1649401200000|2022-04-08 07:00:00|708.7|707.9|708.7|707.9|708.7|707.9|708.7|707.9|2193
1649401210000|2022-04-08 07:00:10|708.8|708|708.9|708.3|708.9|708.5|708.6|708|4843
1649401220000|2022-04-08 07:00:20|708.8|708.2|707.8|706.6|708.8|708.2|706.4|706|19882
1649401230000|2022-04-08 07:00:30|707.9|706.7|707.7|706.8|708.9|708.2|707.1|705.7|12515
1649401240000|2022-04-08 07:00:40|707.6|706.4|707.8|706.9|707.9|706.9|707|706|0
1649401250000|2022-04-08 07:00:50|707.9|707.1|708.8|708.1|709.3|708.6|707.5|706.9|17040
1649401260000|2022-04-08 07:01:00|708.7|708|708|707.1|709|708.1|707.5|706.6|18122
1649401270000|2022-04-08 07:01:10|707.9|706.8|707.4|706.9|707.9|706.9|707|706.4|0
1649401280000|2022-04-08 07:01:20|707.5|707|708|706.9|709.3|708.4|707.5|706.9|1625
1649401290000|2022-04-08 07:01:30|708.1|707|707.1|706.5|708.3|707.4|707.1|706.4|0
1649401300000|2022-04-08 07:01:40|706.9|706.3|706.7|705.9|707.1|706.3|705.9|705.2|6706
1649401310000|2022-04-08 07:01:50|707|706|707.7|706.7|707.7|706.7|707|706|614
1649401320000|2022-04-08 07:02:00|707.8|706.8|707.1|706.4|708|707|707.1|706.2|821
1649401330000|2022-04-08 07:02:10|707.3|706.2|707|706.3|707.3|706.5|706.9|705.7|1000
1649401340000|2022-04-08 07:02:20|707.2|706.2|706.3|705.5|707.2|706.2|705.8|705.5|2927
1649401350000|2022-04-08 07:02:30|706.2|705.6|705.9|705.5|706.3|705.8|705.9|705.5|371
1649401360000|2022-04-08 07:02:40|705.8|705.6|705.7|705.5|706|705.6|705.6|705.5|14085
1649401370000|2022-04-08 07:02:50|705.8|705.6|706.5|705.9|707.6|707.1|705.8|705.5|4481
1649401380000|2022-04-08 07:03:00|706.6|706|706.6|705.9|707.2|706.8|706.5|705.9|0
1649401390000|2022-04-08 07:03:10|706.5|705.6|705.8|705.5|706.6|705.7|705.8|705.5|347
1649401400000|2022-04-08 07:03:20|705.7|705|703.7|702.9|705.7|705|703.5|702.7|6835
1649401410000|2022-04-08 07:03:30|703.6|702.8|703.5|703|704.1|703.3|703.4|702.7|789
1649401420000|2022-04-08 07:03:40|703.6|703.1|703.7|703.2|704.7|704|703.6|702.9|4478
1649401430000|2022-04-08 07:03:50|703.8|703.3|703.6|702.9|704.2|703.5|703.6|702.8|437
1649401440000|2022-04-08 07:04:00|703.7|703|702.8|702.1|704|703.2|702.5|702|950
1649401450000|2022-04-08 07:04:10|703|702.2|703.3|702.8|703.7|702.9|702.8|702.1|1124
1649401460000|2022-04-08 07:04:20|703.9|702.9|702.8|702|703.9|703.1|702.7|702|1382
1649401470000|2022-04-08 07:04:30|702.7|702.1|702.5|702|703|702.3|702.5|702|0
1649401480000|2022-04-08 07:04:40|702.4|702.1|703.5|702.7|703.8|703.1|702.4|702.1|4011
1649401490000|2022-04-08 07:04:50|703.4|702.8|702.7|702|703.7|702.9|702.4|702|0
1649401500000|2022-04-08 07:05:00|702.6|702.1|702.8|702.1|703.6|702.8|702.6|702|2126
1649401510000|2022-04-08 07:05:10|702.7|702|703.2|702.5|703.5|702.6|702.5|702|0
1649401520000|2022-04-08 07:05:20|703.3|702.6|702.4|702|703.4|702.7|702.4|702|1639
1649401530000|2022-04-08 07:05:30|702.5|702.1|703.1|702.4|703.5|702.6|702.5|702|978
1649401540000|2022-04-08 07:05:40|703|702.3|704.1|703.5|704.3|703.6|702.5|702|8669
1649401550000|2022-04-08 07:05:50|704.2|703.6|704.7|704.1|705|704.8|704.1|703.6|20672
1649401560000|2022-04-08 07:06:00|704.9|704.2|704.4|703.9|705|704.2|704.4|703.9|0
1649401570000|2022-04-08 07:06:10|704.3|703.8|703.8|703.2|704.4|703.8|703.7|703|1767
1649401580000|2022-04-08 07:06:20|703.9|703.3|703.7|703.1|704.6|703.8|703.6|702.8|1598
1649401590000|2022-04-08 07:06:30|703.6|703|703.3|702.7|703.7|703.1|703.3|702.7|0
1649401600000|2022-04-08 07:06:40|703.2|702.6|703.2|702.6|703.3|702.7|703.1|702.5|0
1649401610000|2022-04-08 07:06:50|703.1|702.5|702.7|702.2|703.2|702.5|702.6|702.1|0
1649401620000|2022-04-08 07:07:00|702.8|702.3|704|703.5|704.3|703.6|702.8|702.3|2365
1649401630000|2022-04-08 07:07:10|704.3|703.6|705|704.2|705|704.3|704.1|703.6|0
1649401640000|2022-04-08 07:07:20|704.9|704.1|704.8|704|704.9|704.1|704.6|704|0
1649401650000|2022-04-08 07:07:30|704.7|704.1|705|704.3|705|704.5|704.7|704|0
1649401660000|2022-04-08 07:07:40|704.9|704.2|704.8|704.4|704.9|704.4|704.5|704.1|0
1649401670000|2022-04-08 07:07:50|704.7|704.2|704.3|703.8|705|704.2|704.3|703.8|889
1649401680000|2022-04-08 07:08:00|704.2|703.7|704.1|703.7|704.3|703.7|704.1|703.6|300
1649401690000|2022-04-08 07:08:10|704|703.6|704|703.6|704.1|703.6|704|703.6|0
1649401700000|2022-04-08 07:08:20|704.1|703.7|705.9|705.2|706|705.2|704.1|703.7|2228
1649401710000|2022-04-08 07:08:30|706.1|705.3|706|705.5|706.7|706|706|705.3|0
1649401720000|2022-04-08 07:08:40|705.8|705.4|706.7|706.1|706.9|706.1|705.8|705.3|9
1649401730000|2022-04-08 07:08:50|706.6|706|706|705.4|706.6|706|705.9|705.3|3538
1649401740000|2022-04-08 07:09:00|705.9|705.3|705.8|705.2|705.9|705.3|705.3|704.7|282
1649401750000|2022-04-08 07:09:10|705.7|705|706|705.4|706|705.4|705.2|704.5|3917
1649401760000|2022-04-08 07:09:20|705.8|705.3|706.2|705.7|706.5|705.9|705.8|705.3|0
1649401770000|2022-04-08 07:09:30|706.1|705.6|707.7|707.1|707.8|707.1|706|705.4|647
1649401780000|2022-04-08 07:09:40|707.8|707.2|707.9|707.4|708|707.6|707.6|707.1|1532
1649401790000|2022-04-08 07:09:50|707.7|707.1|708.2|707.7|708.5|708|707.5|706.9|3299
1649401800000|2022-04-08 07:10:00|708.4|707.8|707.9|707.3|708.7|708|707.8|707.3|1923
1649401810000|2022-04-08 07:10:10|708|707.5|709.6|709|709.8|709|708|707.5|0
1649401820000|2022-04-08 07:10:20|709.5|709.1|709.8|709.3|710|709.5|709.2|708.8|140
1649401830000|2022-04-08 07:10:30|709.9|709.4|710.3|709.8|710.7|710.1|709.8|709.4|15351
1649401840000|2022-04-08 07:10:40|710.4|710|709.9|709.5|710.9|710.2|709.6|709.1|7285
1649401850000|2022-04-08 07:10:50|710|709.4|709.3|708.8|710.2|709.7|709.3|708.7|175
1649401860000|2022-04-08 07:11:00|709.4|709|709|708.5|709.6|709|708.7|708.1|2255
1649401870000|2022-04-08 07:11:10|709.1|708.6|708.9|708.6|709.2|708.7|708.9|708.6|0
1649401880000|2022-04-08 07:11:20|709|708.7|709.4|708.8|709.4|708.9|709|708.7|1772
1649401890000|2022-04-08 07:11:30|709.2|708.9|710.2|710|710.2|710|709.2|708.7|0
1649401900000|2022-04-08 07:11:40|710.6|710.1|711.1|710.5|711.8|710.9|710.3|710.1|4412
1649401910000|2022-04-08 07:11:50|711.4|710.6|710.7|710.3|711.6|711.1|710.7|710.1|1642
1649401920000|2022-04-08 07:12:00|710.6|710.1|710.6|710|710.9|710.4|710.6|709.9|0
1649401930000|2022-04-08 07:12:10|710.5|709.8|710.4|709.8|710.5|709.8|710.4|709.7|0
1649401940000|2022-04-08 07:12:20|710.5|709.9|709.9|709.6|710.5|710|709.9|709.6|6343
1649401950000|2022-04-08 07:12:30|710|709.7|710.8|710.3|710.8|710.4|710|709.7|354
1649401960000|2022-04-08 07:12:40|710.6|710.2|710.6|710|710.6|710.2|710.1|709.6|2878
1649401970000|2022-04-08 07:12:50|710.4|709.9|709.8|709.3|710.6|710.1|709.8|709.3|2260
1649401980000|2022-04-08 07:13:00|709.7|709.1|709.4|708.9|709.7|709.1|709.2|708.4|2952
1649401990000|2022-04-08 07:13:10|709.5|709|709.8|709.4|710.2|709.5|709.5|709|936
1649402000000|2022-04-08 07:13:20|710|709.5|709.6|709.1|710.1|709.6|709.6|708.9|4049
1649402010000|2022-04-08 07:13:30|709.8|709.2|710.2|709.7|710.2|709.8|709.6|709.2|507
1649402020000|2022-04-08 07:13:40|710.4|709.9|711.2|710.6|711.6|711.1|710.2|709.9|8410
1649402030000|2022-04-08 07:13:50|711.3|710.8|710.8|710.5|711.3|710.8|710.7|710.1|5330
1649402040000|2022-04-08 07:14:00|711.1|710.6|710.8|710.1|711.3|710.8|710.7|710.1|4085
1649402050000|2022-04-08 07:14:10|710.7|710.3|710.2|709.8|710.7|710.3|710|709.5|2425
1649402060000|2022-04-08 07:14:20|710.4|709.9|710.1|709.4|710.4|710.1|709.6|709|5463
1649402070000|2022-04-08 07:14:30|710|709.5|709.8|709.4|710|709.6|709.8|709.4|0
1649402080000|2022-04-08 07:14:40|710|709.5|710.4|709.9|710.8|710|710|709.5|2867
1649402090000|2022-04-08 07:14:50|710.3|709.8|709.1|708.6|710.3|709.8|709.1|708.5|3471
1649402100000|2022-04-08 07:15:00|709.2|708.7|709.1|708.7|710.1|709.6|708.9|708.3|1485
1649402110000|2022-04-08 07:15:10|709.2|708.8|708.6|707.9|709.3|708.8|708.4|707.9|1688
1649402120000|2022-04-08 07:15:20|708.7|708|708.6|708.1|708.8|708.5|708.4|707.9|6840
1649402130000|2022-04-08 07:15:30|708.4|708.2|708.5|708.1|708.7|708.2|708.4|708.1|3668
1649402140000|2022-04-08 07:15:40|708.4|707.9|708|707.5|708.4|707.9|707.6|707|8
1649402150000|2022-04-08 07:15:50|707.9|707.6|707.7|707.4|707.9|707.7|707.6|707|947
1649402160000|2022-04-08 07:16:00|707.9|707.3|707.9|707.4|709|708.4|707.9|707.3|4744
1649402170000|2022-04-08 07:16:10|707.8|707.2|708.4|707.9|708.6|707.9|707.2|706.6|2040
1649402180000|2022-04-08 07:16:20|708.3|707.8|708.5|708.1|708.5|708.1|708.1|707.8|1627
1649402190000|2022-04-08 07:16:30|708.9|708.2|709|708.6|709.1|708.7|708.7|708.1|665
1649402200000|2022-04-08 07:16:40|708.9|708.4|709|708.4|709|708.4|708.5|708.1|1202
1649402210000|2022-04-08 07:16:50|709.1|708.5|709|708.5|709.2|708.7|708.6|708.1|831
1649402220000|2022-04-08 07:17:00|709.1|708.6|709.3|708.7|709.5|709|708.7|708.2|2
1649402230000|2022-04-08 07:17:10|709.2|708.5|708.9|708.5|709.2|708.6|708.8|708.4|0
1649402240000|2022-04-08 07:17:20|708.8|708.4|708.4|708.1|708.9|708.4|708.4|707.8|1824
1649402250000|2022-04-08 07:17:30|708.5|707.9|708|707.8|708.6|707.9|708|707.6|309
1649402260000|2022-04-08 07:17:40|708.1|707.6|709.2|708.7|709.4|708.8|707.8|707.3|1146
1649402270000|2022-04-08 07:17:50|709.3|708.8|709|708.5|709.3|708.9|708.5|707.9|5303
1649402280000|2022-04-08 07:18:00|709.2|708.6|708.2|707.7|709.3|708.9|708.1|707.5|1932
1649402290000|2022-04-08 07:18:10|708.1|707.6|707.8|707.3|708.2|707.7|707.7|707.3|50
1649402300000|2022-04-08 07:18:20|707.7|707.2|707.6|707.2|707.8|707.3|707.3|706.8|0
1649402310000|2022-04-08 07:18:30|707.5|707.3|708|707.6|708.1|707.6|707.5|707.2|147
1649402320000|2022-04-08 07:18:40|707.9|707.7|708.3|707.9|708.5|707.9|707.9|707.6|0
1649402330000|2022-04-08 07:18:50|708.5|708|708.5|707.9|708.5|708.1|708.3|707.8|1383
1649402340000|2022-04-08 07:19:00|708.4|708|708.4|707.9|708.7|708.3|708.3|707.8|0
1649402350000|2022-04-08 07:19:10|708.5|708|708.6|708.1|708.9|708.4|708.2|707.9|100
1649402360000|2022-04-08 07:19:20|708.7|708.2|708.6|708.1|708.8|708.3|708.4|707.8|0
1649402370000|2022-04-08 07:19:30|708.5|708|707.8|707.3|708.5|708|707.4|707|0
1649402380000|2022-04-08 07:19:40|707.9|707.4|708.2|707.8|708.4|708|707.9|707.4|1000
1649402390000|2022-04-08 07:19:50|708.1|707.6|708.3|707.9|708.4|708|707.9|707.4|441
1649402400000|2022-04-08 07:20:00|708.6|708|708.5|708.1|709.1|708.6|708.4|708|721
1649402410000|2022-04-08 07:20:10|708.4|708|708.6|708.1|708.7|708.2|708.3|707.9|0
1649402420000|2022-04-08 07:20:20|708.5|708|708.6|708.2|708.8|708.4|708.3|707.9|3759
1649402430000|2022-04-08 07:20:30|708.9|708.3|709|708.5|709.8|709.2|708.9|708.3|1390
1649402440000|2022-04-08 07:20:40|708.9|708.4|709.3|709|709.3|709|708.9|708.4|0
1649402450000|2022-04-08 07:20:50|709.6|709.1|709.7|709.3|709.7|709.3|709.5|708.9|1228
1649402460000|2022-04-08 07:21:00|709.8|709.4|709.3|708.9|710|709.6|709.2|708.7|2314
1649402470000|2022-04-08 07:21:10|709.4|708.8|709.9|709.4|709.9|709.5|709.1|708.7|204
1649402480000|2022-04-08 07:21:20|710|709.5|709.6|709.2|710.5|710|709|708.6|13529
1649402490000|2022-04-08 07:21:30|709.7|709.3|710.1|709.6|710.4|709.9|709.6|709.3|2106
1649402500000|2022-04-08 07:21:40|710.3|709.7|710.3|709.9|710.3|709.9|710.1|709.7|48
1649402510000|2022-04-08 07:21:50|710.5|710|710|709.4|710.7|710.4|709.9|709.4|1000
1649402520000|2022-04-08 07:22:00|709.8|709.3|710.2|709.8|710.3|709.9|709.8|709.3|0
1649402530000|2022-04-08 07:22:10|710.3|709.7|710.4|710|710.5|710|710.1|709.7|0
1649402540000|2022-04-08 07:22:20|710.6|710.1|710.4|710.1|710.7|710.3|710.4|709.9|475
1649402550000|2022-04-08 07:22:30|710.3|710|709.8|709.4|710.3|710|709.7|709.3|3118
1649402560000|2022-04-08 07:22:40|709.9|709.5|709.9|709.4|710|709.6|709.8|709.4|0
1649402570000|2022-04-08 07:22:50|709.8|709.3|710|709.7|710|709.7|709.5|709|374
1649402580000|2022-04-08 07:23:00|710.2|709.8|710.1|709.6|710.3|709.9|709.8|709.4|759
1649402590000|2022-04-08 07:23:10|710.2|709.7|710.7|710.2|710.8|710.3|710.2|709.7|0
1649402600000|2022-04-08 07:23:20|710.8|710.3|710.8|710.6|711.4|710.9|710.7|710.3|300
1649402610000|2022-04-08 07:23:30|711.1|710.7|710.9|710.4|711.1|710.8|710.9|710.3|200
1649402620000|2022-04-08 07:23:40|710.8|710.5|710.9|710.4|710.9|710.7|710.8|710.4|0
1649402630000|2022-04-08 07:23:50|710.8|710.3|710.8|710.3|710.9|710.4|710.6|710.2|750
1649402640000|2022-04-08 07:24:00|710.9|710.4|710.8|710.6|711.2|710.7|710.8|710.4|862
1649402650000|2022-04-08 07:24:10|710.9|710.4|710.3|709.8|710.9|710.4|710.1|709.6|8
1649402660000|2022-04-08 07:24:20|710.5|709.9|710.3|709.8|710.5|710|710.2|709.7|0
1649402670000|2022-04-08 07:24:30|710.5|709.9|710.5|710|710.7|710.3|710.2|709.7|1825
1649402680000|2022-04-08 07:24:40|710.4|709.9|710.4|709.9|710.5|710|710.3|709.9|117
1649402690000|2022-04-08 07:24:50|710.5|710|710.5|710|710.7|710.3|710.4|709.9|1853
1649402700000|2022-04-08 07:25:00|710.6|710.1|710.3|709.9|710.7|710.4|710.2|709.9|2030
1649402710000|2022-04-08 07:25:10|710.2|709.7|710|709.7|710.4|709.9|710|709.6|1679
1649402720000|2022-04-08 07:25:20|710.2|709.6|710|709.5|710.2|709.9|709.7|709.5|468
1649402730000|2022-04-08 07:25:30|709.9|709.6|709.7|709.2|710|709.6|709.5|709.1|5279
1649402740000|2022-04-08 07:25:40|709.5|709.1|709.4|709|709.7|709.4|709.4|709|0
1649402750000|2022-04-08 07:25:50|709.3|708.8|709.1|708.5|709.4|708.8|708.5|708.1|1014
1649402760000|2022-04-08 07:26:00|709.2|708.6|709.2|708.8|709.4|709|709.1|708.6|2910
1649402770000|2022-04-08 07:26:10|709.3|708.9|709.4|709|709.4|709|709.3|708.9|0
1649402780000|2022-04-08 07:26:20|709.5|709.1|709.4|708.9|709.9|709.4|709.1|708.6|2920
1649402790000|2022-04-08 07:26:30|709.3|708.8|709.4|708.9|709.5|709|709|708.5|750
1649402800000|2022-04-08 07:26:40|709.3|708.8|710|709.7|710|709.7|708.9|708.5|3323
1649402810000|2022-04-08 07:26:50|709.9|709.5|709.3|709|709.9|709.7|709.3|709|1842
1649402820000|2022-04-08 07:27:00|709.5|709.1|709.7|709.3|709.9|709.6|709.5|709.1|2452
1649402830000|2022-04-08 07:27:10|709.6|709.2|709.4|709.1|709.7|709.3|709.4|709|1085
1649402840000|2022-04-08 07:27:20|709.5|709|709.2|708.9|709.5|709|709|708.6|286
1649402850000|2022-04-08 07:27:30|709.3|708.7|709|708.5|709.3|708.9|708.8|708.3|49
1649402860000|2022-04-08 07:27:40|708.9|708.6|708.4|707.9|708.9|708.6|708.3|707.9|379
1649402870000|2022-04-08 07:27:50|708.3|707.8|708.3|707.9|708.5|708.1|708.1|707.7|0
1649402880000|2022-04-08 07:28:00|708.6|708|708.5|708.2|709|708.6|708.3|708|543
1649402890000|2022-04-08 07:28:10|708.4|708.3|708.8|708.5|708.8|708.6|708.4|708.3|838
1649402900000|2022-04-08 07:28:20|708.9|708.6|708.9|708.4|709.2|708.8|708.8|708.2|337
1649402910000|2022-04-08 07:28:30|708.7|708.3|708.6|708.1|708.9|708.4|708.5|708.1|0
1649402920000|2022-04-08 07:28:40|708.7|708.2|708.9|708.6|709|708.7|708.6|708.1|14
1649402930000|2022-04-08 07:28:50|709|708.7|709.7|709.2|710|709.7|709|708.7|174
1649402940000|2022-04-08 07:29:00|709.8|709.3|710.3|710.1|710.8|710.3|709.7|709.2|4957
1649402950000|2022-04-08 07:29:10|710.2|709.9|710.1|709.6|710.3|709.9|710|709.6|28
1649402960000|2022-04-08 07:29:20|710.2|709.7|709.8|709.3|710.2|709.7|709.7|709.2|0
1649402970000|2022-04-08 07:29:30|710|709.4|709.8|709.4|710.3|709.9|709.8|709.3|692
1649402980000|2022-04-08 07:29:40|709.7|709.3|709.8|709.5|709.9|709.5|709.5|709.1|0
1649402990000|2022-04-08 07:29:50|709.9|709.4|710|709.6|710|709.6|709.9|709.4|0
1649403000000|2022-04-08 07:30:00|710.1|709.7|709.4|709|710.1|709.7|709|708.5|44
1649403010000|2022-04-08 07:30:10|709.3|708.9|710|709.5|710|709.6|709.3|708.8|0
1649403020000|2022-04-08 07:30:20|709.9|709.4|709.4|708.9|709.9|709.5|709.1|708.6|0
1649403030000|2022-04-08 07:30:30|709.5|709|708.6|708.1|709.6|709.1|708.4|708|391
1649403040000|2022-04-08 07:30:40|708.7|708.2|709.1|708.6|709.2|708.7|708.7|708.2|0
1649403050000|2022-04-08 07:30:50|709.2|708.7|708.7|708.3|709.4|708.9|708.7|708.3|0
1649403060000|2022-04-08 07:31:00|708.6|708.2|708.8|708.2|708.8|708.5|708.5|708.1|600
1649403070000|2022-04-08 07:31:10|708.7|708.3|709|708.5|709.2|708.8|708.7|708.2|1847
1649403080000|2022-04-08 07:31:20|708.9|708.6|708.5|708.2|709|708.9|708.4|708.2|2311
1649403090000|2022-04-08 07:31:30|708.4|708.3|708.8|708.4|709.2|708.7|708.4|708.1|2551
1649403100000|2022-04-08 07:31:40|708.7|708.2|708.7|708.4|708.7|708.5|708.6|708.1|0
1649403110000|2022-04-08 07:31:50|708.8|708.5|709.5|709.1|709.6|709.1|708.7|708.5|692
1649403120000|2022-04-08 07:32:00|709.6|709|709.5|709.1|709.7|709.2|709.5|708.9|0
1649403130000|2022-04-08 07:32:10|709.4|709|708.8|708.4|709.4|709|708.7|708.4|10492
1649403140000|2022-04-08 07:32:20|708.9|708.5|709.4|709|709.4|709|708.9|708.5|743
1649403150000|2022-04-08 07:32:30|709.3|708.9|709.4|708.9|709.4|709|709|708.8|1817
1649403160000|2022-04-08 07:32:40|709.3|709|709.2|708.8|709.4|709.1|709.1|708.8|0
1649403170000|2022-04-08 07:32:50|709.4|708.9|709.4|709|709.4|709.1|709.3|708.9|0
1649403180000|2022-04-08 07:33:00|709.3|709.1|709.3|709.1|709.4|709.1|709.2|708.8|0
1649403190000|2022-04-08 07:33:10|709.2||709.3||709.3||709.2||0
1649403200000|2022-04-08 07:33:20|709.2|709.2|709.6|709.1|709.8|709.5|709.2|709.1|1298
1649403210000|2022-04-08 07:33:30|709.5|709.2|709.7|709.5|710|709.6|709.4|709.2|12
1649403220000|2022-04-08 07:33:40|709.6|709.4|709.9|709.5|710|709.6|709.6|709.2|0
1649403230000|2022-04-08 07:33:50|710|709.6|709.2|708.8|710|709.8|709.2|708.8|945
1649403240000|2022-04-08 07:34:00|709.1|708.7|709.4|708.8|709.4|708.9|708.9|708.5|713
1649403250000|2022-04-08 07:34:10|709.5|708.9|709.5|709.1|709.8|709.4|709.4|708.9|2
1649403260000|2022-04-08 07:34:20|709.6|709.2|709.3|708.9|709.6|709.2|709.1|708.7|0
1649403270000|2022-04-08 07:34:30|709.2|709|709.3|708.9|709.3|709|709.2|708.9|0
1649403280000|2022-04-08 07:34:40||709||708.9||709||708.9|0
1649403290000|2022-04-08 07:34:50|709.2|708.7|708.9|708.7|709.3|708.7|708.9|708.7|7
1649403300000|2022-04-08 07:35:00|709|708.8|709.9|709.5|710|709.6|709|708.8|1096
1649403310000|2022-04-08 07:35:10|709.8|709.3|709.5|709|709.8|709.3|709.3|708.9|1333
1649403320000|2022-04-08 07:35:20|709.6|709.1|709.5|709.1|709.6|709.3|709.3|708.9|3
1649403330000|2022-04-08 07:35:30|709.4|709|709.3|708.9|709.5|709.1|709.2|708.9|0
1649403340000|2022-04-08 07:35:40|709.2||709.2||709.2||709.1||0
1649403350000|2022-04-08 07:35:50|709.1|709|709.2|708.9|709.2|709|709.1|708.9|521
1649403360000|2022-04-08 07:36:00|709.1|708.7|708.4|708|709.1|708.7|708.4|708|1948
1649403370000|2022-04-08 07:36:10|708.6|708.1|708.8|708.4|708.8|708.4|708.6|708.1|0
1649403380000|2022-04-08 07:36:20|708.7|708.5|708.7|708.4|708.9|708.6|708.7|708.4|0
1649403390000|2022-04-08 07:36:30|708.6|708.3|708.7|708.2|708.7|708.3|708.4|708.2|1523
1649403400000|2022-04-08 07:36:40|708.8|708.3|709|708.6|709|708.7|708.7|708.2|0
1649403410000|2022-04-08 07:36:50|708.9|708.5|708.8|708.5|709|708.6|708.8|708.5|51
1649403420000|2022-04-08 07:37:00|708.9|708.4|709|708.6|709.1|708.9|708.8|708.3|2172
1649403430000|2022-04-08 07:37:10|709.1|708.7|709.4|709|709.4|709.2|709.1|708.6|424
1649403440000|2022-04-08 07:37:20|709.3|708.9|709.6|709.2|709.6|709.3|709.3|708.9|279
1649403450000|2022-04-08 07:37:30|709.5|709.1|709.6|709.3|709.6|709.3|709.5|709.1|0
1649403460000|2022-04-08 07:37:40|709.8|709.4|709.8|709.4|710|709.6|709.8|709.3|1196
1649403470000|2022-04-08 07:37:50|709.7|709.5|709.8|709.6|710|709.6|709.7|709.4|1268
1649403480000|2022-04-08 07:38:00|710|709.7|710.2|709.8|710.6|710.2|710|709.6|22883
1649403490000|2022-04-08 07:38:10|710.1|709.7|709.9|709.6|710.1|709.7|709.8|709.6|0
1649403510000|2022-04-08 07:38:30|710.1|709.7|710.3|710|710.5|710.1|710.1|709.7|5949
1649403520000|2022-04-08 07:38:40|710.4|710.1|710.3|710|710.4|710.1|710.3|710|0
1649403530000|2022-04-08 07:38:50|710.4||710.4||710.4||710.4||0
1649403540000|2022-04-08 07:39:00|710.3|710.1|710.4|710|710.4|710.2|710.3|710|0
1649403550000|2022-04-08 07:39:10|710.3|709.9|710|709.6|710.4|709.9|710|709.6|4086
1649403560000|2022-04-08 07:39:20|709.9|709.7|709.9|709.7|710|709.7|709.8|709.7|0
1649403570000|2022-04-08 07:39:30|710|709.6|709.5|709.1|710|709.6|709.5|709.1|1020
1649403580000|2022-04-08 07:39:40|709.4|709.2|709.7|709.4|709.8|709.5|709.3|709.2|1893
1649403590000|2022-04-08 07:39:50|709.6|709.3|709.8|709.4|709.8|709.4|709.1|708.7|1887
1649403600000|2022-04-08 07:40:00||709.5||709.5||709.6||709.5|0
1649403610000|2022-04-08 07:40:10|709.9|709.6|710.1|709.7|710.1|709.7|709.6|709.3|9182
1649403620000|2022-04-08 07:40:20|710|709.8|710.3|709.9|710.5|710|710|709.8|1788
1649403630000|2022-04-08 07:40:30|710.2|710|710.1|709.9|710.2|710|709.9|709.8|332
1649403640000|2022-04-08 07:40:40|710.3|709.8|710.9|710.5|711|710.5|710.1|709.8|10238
1649403650000|2022-04-08 07:40:50|710.8|710.4|710.1|709.7|710.8|710.4|710.1|709.7|0
1649403660000|2022-04-08 07:41:00||709.8||709.7||709.8||709.7|0
1649403670000|2022-04-08 07:41:10|710|709.8|710.2|710|710.4|710|709.9|709.8|779
1649403680000|2022-04-08 07:41:20|710.1|709.8|709.6|709.3|710.1|709.8|709.6|709.3|400
1649403690000|2022-04-08 07:41:30|709.7|709.4|709.8|709.4|710.1|709.7|709.7|709.4|424
1649403700000|2022-04-08 07:41:40|709.7|709.5|709.7|709.2|709.9|709.5|709.5|709.2|0
1649403710000|2022-04-08 07:41:50|709.8|709.3|709.7|709.3|709.9|709.5|709.7|709.3|0
1649403720000|2022-04-08 07:42:00|709.8|709.2|709.8|709.4|709.9|709.6|709.7|709.2|0
1649403730000|2022-04-08 07:42:10|709.9|709.5|710.5|710|710.6|710.2|709.9|709.5|1945
1649403740000|2022-04-08 07:42:20|710.4|710.1|710.3|709.9|710.4|710.2|710.1|709.7|500
1649403750000|2022-04-08 07:42:30|710.2|709.8|710.3|709.8|710.3|709.9|710.2|709.8|0
1649403760000|2022-04-08 07:42:40|710.1|709.7|709.7|709.3|710.3|709.8|709.7|709.3|0
1649403770000|2022-04-08 07:42:50|709.6|709.2|709.6|709.2|709.7|709.4|709.6|709.2|0
1649403780000|2022-04-08 07:43:00|709.7|709.3|709.9|709.5|709.9|709.6|709.6|709.2|0
1649403790000|2022-04-08 07:43:10|709.8|709.4|709.8|709.5|710.1|709.7|709.8|709.4|0
1649403800000|2022-04-08 07:43:20|709.7|709.4|709.6|709.2|709.9|709.4|709.5|709.1|0
1649403810000|2022-04-08 07:43:30|709.5|709.1|709.2|709|709.5|709.2|709.2|709|0
1649403820000|2022-04-08 07:43:40|709.3|708.9|709.3|709|709.3|709|709.1|708.8|500
1649403830000|2022-04-08 07:43:50|709.2|708.9|709.9|709.5|709.9|709.6|709.2|708.8|0
1649403840000|2022-04-08 07:44:00|709.8|709.6|709.8|709.4|709.8|709.7|709.7|709.4|500
1649403850000|2022-04-08 07:44:10|709.7|709.3|709.2|708.9|709.7|709.3|709.2|708.9|1317
1649403860000|2022-04-08 07:44:20|709.1|709|709.2|709|709.2|709|709.1|709|0
1649403880000|2022-04-08 07:44:40|709.1|708.9|709.1|708.8|709.2|708.9|709|708.8|831
1649403890000|2022-04-08 07:44:50|709|708.7|708.8|708.4|709.1|708.7|708.5|708.1|1941
1649403900000|2022-04-08 07:45:00|708.7|708.3|708.6|708.3|709|708.6|708.5|708.1|7469
1649403910000|2022-04-08 07:45:10|708.5|708.2|708.1|707.7|708.5|708.2|707.8|707.4|1449
1649403920000|2022-04-08 07:45:20|708.2|707.8|708.5|708.2|708.5|708.2|707.9|707.8|2427
1649403930000|2022-04-08 07:45:30|708.4|708.1|708.4|708|708.7|708.3|708.3|707.9|2846
1649403940000|2022-04-08 07:45:40|708.3|707.9|708.3|708|708.4|708|708.3|707.9|0
1649403950000|2022-04-08 07:45:50|708.4||708.5||708.5||708.3||0
1649403960000|2022-04-08 07:46:00|708.4|708.1|708.4|708|708.4|708.1|708.3|708|0
1649403970000|2022-04-08 07:46:10|708.3|707.9|708.8|708.4|708.9|708.5|708.2|707.9|1429
1649403980000|2022-04-08 07:46:20|708.9|708.3|708.7|708.4|708.9|708.4|708.6|708.2|0
1649403990000|2022-04-08 07:46:30|708.9|708.5|708.9|708.4|708.9|708.6|708.8|708.4|1008
1649404000000|2022-04-08 07:46:40|708.8|708.5|708.8|708.4|708.9|708.5|708.6|708.4|0
1649404010000|2022-04-08 07:46:50|708.9|708.5|708.8|708.4|708.9|708.5|708.7|708.4|0
1649404020000|2022-04-08 07:47:00|708.7|708.5|708.9|708.6|708.9|708.6|708.7|708.4|150
1649404030000|2022-04-08 07:47:10|708.8|708.5|708.8|708.4|708.8|708.5|708.6|708.4|1585
1649404040000|2022-04-08 07:47:20|708.7|708.2|708.1|707.8|708.8|708.2|708.1|707.7|390
1649404050000|2022-04-08 07:47:30|707.9|707.9|708.1|707.8|708.1|707.9|707.9|707.8|718
1649404060000|2022-04-08 07:47:40|708.3|707.9|708.3|708.1|708.4|708.1|708.3|707.9|1347
1649404070000|2022-04-08 07:47:50|708.4|708.2|708.8|708.3|708.8|708.4|708.4|708.2|2049
1649404080000|2022-04-08 07:48:00|708.7|708.4|708.7|708.3|709.1|708.6|708.6|708.2|1249
1649404090000|2022-04-08 07:48:10|708.6|708.2|708.7|708.5|708.7|708.5|708.6|708.2|0
1649404110000|2022-04-08 07:48:30|708.6|708.3|708.4|708.1|708.6|708.3|708.4|707.9|437
1649404120000|2022-04-08 07:48:40|708.6|708.2|708.6|708.3|708.6|708.4|708.6|708.2|808
1649404130000|2022-04-08 07:48:50|708.8|708.4|709.2|708.8|709.2|708.8|708.8|708.3|625
1649404140000|2022-04-08 07:49:00|709.3|708.9|709.3|708.9|709.4|709|709.2|708.8|0
1649404150000|2022-04-08 07:49:10|709.2|708.8|709.3|708.9|709.7|709.3|709.2|708.8|0
1649404160000|2022-04-08 07:49:20|709.2|709|709.4|709|709.8|709.4|709.2|708.8|3069
1649404170000|2022-04-08 07:49:30|709.5|709.1|709.8|709.4|709.8|709.4|709.4|709|500
1649404180000|2022-04-08 07:49:40|709.9|709.3|709.6|709.3|709.9|709.5|709.5|709.2|410
1649404190000|2022-04-08 07:49:50|709.8|709.2|710|709.7|710|709.7|709.8|709.2|517
1649404200000|2022-04-08 07:50:00|710.1|709.8|710|709.8|710.3|709.9|710|709.7|0
1649404210000|2022-04-08 07:50:10|709.9|709.6|709.8|709.4|710|709.6|709.7|709.2|10
1649404220000|2022-04-08 07:50:20|709.7|709.3|709.6|709.2|709.8|709.4|709.6|709.2|0
1649404230000|2022-04-08 07:50:30|709.5|709.3|709.5|709.2|709.7|709.3|709.4|709.1|0
1649404240000|2022-04-08 07:50:40|709.6|709.3|709.4|709.1|709.7|709.3|709.4|709.1|0
1649404250000|2022-04-08 07:50:50|709.3|709|709.2|708.8|709.3|709|709.2|708.8|0
1649404260000|2022-04-08 07:51:00|709.1|708.9|709.1|708.8|709.1|709|709.1|708.8|0
1649404280000|2022-04-08 07:51:20||708.9||708.8||708.9||708.8|21
1649404290000|2022-04-08 07:51:30||708.9||708.8||708.9||708.8|0
1649404300000|2022-04-08 07:51:40||708.9||708.9||708.9||708.9|0
1649404310000|2022-04-08 07:51:50|709.2|709|709.2|708.9|709.6|709.2|709.2|708.9|332
1649404320000|2022-04-08 07:52:00|709.3||709.2||709.3||709.2||0
1649404330000|2022-04-08 07:52:10|709.1|709|709.2|709|709.3|709|709.1|709|0
1649404340000|2022-04-08 07:52:20|709.1|708.9|709.2|708.9|709.2|708.9|709.1|708.9|3
1649404350000|2022-04-08 07:52:30|709.1||709.2||709.2||709.1||0
1649404360000|2022-04-08 07:52:40|709.1|708.8|708.5|708.1|709.1|708.8|708.4|708|2230
1649404370000|2022-04-08 07:52:50|708.4|708|708.9|708.6|708.9|708.7|708.3|707.9|2181
1649404380000|2022-04-08 07:53:00|709|708.7|709.2|708.8|709.6|709.2|709|708.6|3971
1649404390000|2022-04-08 07:53:10|709.6|708.9|709.9|709.5|710|709.5|709.6|708.9|9206
1649404400000|2022-04-08 07:53:20|709.8|709.4|709.8|709.6|710|709.8|709.8|709.4|1369
1649404410000|2022-04-08 07:53:30|709.9|709.5|709.9|709.6|710.4|710|709.8|709.5|7120
1649404420000|2022-04-08 07:53:40|709.8|709.5|709.6|709.2|709.9|709.6|709.3|709|2485
1649404430000|2022-04-08 07:53:50|709.5|709.1|709|708.6|709.5|709.1|709|708.6|3169
1649404440000|2022-04-08 07:54:00|709.1|708.7|708.9|708.5|709.2|708.9|708.9|708.5|0
1649404450000|2022-04-08 07:54:10|709|708.6|708.8|708.4|709|708.8|708.8|708.4|0
1649404460000|2022-04-08 07:54:20|708.9|708.5|708.8|708.7|708.9|708.7|708.8|708.5|0
1649404470000|2022-04-08 07:54:30|708.9|708.5|708.8|708.4|709|708.5|708.6|708.2|15
1649404480000|2022-04-08 07:54:40|709|708.5|709.2|708.8|709.2|708.8|709|708.5|672
1649404490000|2022-04-08 07:54:50|709.3|708.9|709.1|708.7|709.3|708.9|709.1|708.7|0
1649404500000|2022-04-08 07:55:00|709|708.6|709.2|708.8|709.2|708.8|709|708.6|0
1649404510000|2022-04-08 07:55:10|709.1|708.7|708.6|708.3|709.2|708.7|708.6|708.3|0
1649404520000|2022-04-08 07:55:20|708.7|708.1|709.2|708.8|709.2|708.8|708.4|708|290
1649404530000|2022-04-08 07:55:30|709.3|708.9|709.4|709.1|709.4|709.1|709.2|708.9|0
1649404540000|2022-04-08 07:55:40|709.5|709|709.2|708.9|709.5|709.1|709.2|708.9|0
1649404550000|2022-04-08 07:55:50|709.1|708.8|709.2|708.8|709.2|708.8|709.1|708.7|0
1649404560000|2022-04-08 07:56:00|709.1|708.9|709.4|709|709.5|709.1|709.1|708.8|0
1649404570000|2022-04-08 07:56:10|709.5|709.1|709.4|709.1|709.9|709.5|709.4|709|3
1649404580000|2022-04-08 07:56:20|709.5|709.2|709.5|709.1|709.6|709.2|709.5|709.1|0
1649404590000|2022-04-08 07:56:30|709.6|709.2|709.6|709.3|709.6|709.3|709.4|709|0
1649404600000|2022-04-08 07:56:40|709.7|709.2|709.7|709.4|709.7|709.4|709.6|709.2|0
1649404610000|2022-04-08 07:56:50|709.6|709.3|709.1|708.8|709.7|709.5|709.1|708.7|8901
1649404620000|2022-04-08 07:57:00|709|708.7|708.8|708.6|709|708.7|708.8|708.6|697
1649404630000|2022-04-08 07:57:10|708.9|708.7|709.6|709.2|709.7|709.3|708.9|708.7|4174
1649404640000|2022-04-08 07:57:20|709.7|709.3|709.6|709.1|709.8|709.4|709.5|709.1|0
1649404650000|2022-04-08 07:57:30|709.5|709|709.7|709.2|709.8|709.3|709.4|709|0
1649404660000|2022-04-08 07:57:40|709.5|709.1|709.5|709.1|709.5|709.1|709.3|709|49
1649404670000|2022-04-08 07:57:50|709.4|709|709.5|709|709.8|709.4|709.3|708.9|2714
1649404680000|2022-04-08 07:58:00||709.1||709.1||709.1||709.1|0
1649404690000|2022-04-08 07:58:10|709.6|709.2|709.6|709.2|709.7|709.3|709.5|709.1|500
1649404700000|2022-04-08 07:58:20|709.7|709.3|709.5|709.1|709.7|709.4|709.5|709.1|0
1649404710000|2022-04-08 07:58:30|709.6|709.2|709.6|709.2|709.7|709.4|709.4|709.1|671
1649404720000|2022-04-08 07:58:40|709.5|709.1|708.8|708.4|709.5|709.1|708.8|708.4|1575
1649404730000|2022-04-08 07:58:50|708.9|708.5|708.8|708.4|708.9|708.5|708.8|708.4|0
1649404740000|2022-04-08 07:59:00|708.7|708.5|708.8|708.4|708.8|708.5|708.7|708.4|0
1649404750000|2022-04-08 07:59:10|708.9|708.5|708.8|708.4|708.9|708.5|708.8|708.4|0
1649404760000|2022-04-08 07:59:20|708.9|708.5|708.8|708.4|708.9|708.6|708.8|708.4|0
1649404770000|2022-04-08 07:59:30|708.7|708.5|708.7|708.3|708.7|708.5|708.7|708.3|0
1649404780000|2022-04-08 07:59:40|708.6|708.2|708.2|708|708.8|708.6|708.2|708|1922
1649404790000|2022-04-08 07:59:50|708.1|708.1|708.5|708.1|709.6|709.2|708.1|708.1|4276
1649404800000|2022-04-08 08:00:00|708.4|708|708.6|708.3|708.7|708.3|708.3|708|0
1649404810000|2022-04-08 08:00:10|708.5|708.2|708.6|708.2|708.6|708.4|708.5|708.2|424
1649404820000|2022-04-08 08:00:20|708.5||708.6||708.6||708.4||0
1649404830000|2022-04-08 08:00:30|708.7|708.3|708.9|708.6|709|708.6|708.7|708.3|903
1649404840000|2022-04-08 08:00:40|708.8|708.7|709.3|708.9|709.5|709|708.8|708.6|551
1649404850000|2022-04-08 08:00:50|709.2|709|709.5|709.1|709.5|709.2|709.2|708.9|0
1649404860000|2022-04-08 08:01:00|709.4|709.2|709.9|709.6|710.3|709.9|709.4|709.2|466
1649404870000|2022-04-08 08:01:10|709.8|709.4|709.9|709.6|710.2|709.8|709.6|709.3|810
1649404880000|2022-04-08 08:01:20|709.8|709.4|710.2|709.9|710.3|710|709.8|709.4|0
1649404890000|2022-04-08 08:01:30|710.1||710.2||710.2||710.1||0
1649404900000|2022-04-08 08:01:40|710.1||710.1||710.1||710.1||0
1649404910000|2022-04-08 08:01:50|710|709.7|710.1|709.6|710.1|709.8|710|709.6|739
1649404920000|2022-04-08 08:02:00||709.7||709.8||709.8||709.7|0
1649404930000|2022-04-08 08:02:10|710|709.9|710.2|709.9|710.3|710|710|709.6|979
1649404940000|2022-04-08 08:02:20|710.1|709.8|710.2|709.8|710.3|709.9|710|709.7|0
1649404950000|2022-04-08 08:02:30|710.1||710||710.2||710||0
1649404960000|2022-04-08 08:02:40|710.1||710.1||710.1||709.9||0
1649404970000|2022-04-08 08:02:50|710.2|709.9|710.5|710.1|710.8|710.3|710.1|709.8|1510
1649404980000|2022-04-08 08:03:00|710.7|710.2|710.5|710.2|710.7|710.3|710.5|710.1|62
1649404990000|2022-04-08 08:03:10|710.4|710.3|710.6|710.2|710.7|710.4|710.4|710.1|7840
1649405000000|2022-04-08 08:03:20|710.5|710.3|710.1|709.8|710.5|710.4|710.1|709.7|500
1649405010000|2022-04-08 08:03:30|710.2|709.7|710.2|709.9|710.2|710|710.2|709.7|493
1649405020000|2022-04-08 08:03:40|710.1|710|710.1|709.8|710.1|710|709.9|709.6|1329
1649405030000|2022-04-08 08:03:50|710|709.7|709.8|709.4|710.1|709.7|709.8|709.4|8
1649405040000|2022-04-08 08:04:00|709.7|709.5|709.8|709.6|709.8|709.7|709.7|709.5|0
1649405050000|2022-04-08 08:04:10|710|709.7|710.7|710.4|710.8|710.5|710|709.7|1964
1649405060000|2022-04-08 08:04:20|710.8|710.3|710.7|710.5|710.9|710.6|710.6|710.3|1425
1649405070000|2022-04-08 08:04:30||710.4||710.5||710.5||710.4|0
1649405080000|2022-04-08 08:04:40|711|710.6|711.2|710.8|711.3|711|711|710.6|8755
1649405090000|2022-04-08 08:04:50|711.1|710.7|711.1|710.8|711.2|710.9|710.9|710.7|9
1649405100000|2022-04-08 08:05:00|711|710.7|710.6|710.2|711|710.9|710.5|710|1345
1649405110000|2022-04-08 08:05:10|710.8|710.3|710.7|710.4|710.8|710.5|710.6|710.2|250
1649405120000|2022-04-08 08:05:20|710.6|710.3|710.7|710.3|710.7|710.5|710.6|710.3|424
1649405130000|2022-04-08 08:05:30|710.6|710.2|710.5|710.1|710.6|710.2|710.4|710.1|162
1649405140000|2022-04-08 08:05:40|710.4|710|710.4|710|710.4|710.1|710.3|709.8|0
1649405150000|2022-04-08 08:05:50||710.1||710.2||710.2||710|1
1649405160000|2022-04-08 08:06:00|710.5|710.3|710.4|710.1|710.5|710.3|710.3|710.1|2061
1649405170000|2022-04-08 08:06:10|710.3|710|710.2|709.8|710.5|710.2|710.1|709.8|1824
1649405180000|2022-04-08 08:06:20|710.3|709.9|710.3|709.9|710.3|709.9|710.3|709.9|0
1649405190000|2022-04-08 08:06:30|710.2|710|710.3|709.9|710.3|710|710.2|709.8|621
1649405200000|2022-04-08 08:06:40|710.2|710|710.3|709.9|710.3|710.1|710.2|709.9|0
1649405210000|2022-04-08 08:06:50|710.4|710|710.4|710|710.8|710.4|710.3|710|4943
1649405220000|2022-04-08 08:07:00|710.5|710.1|710.5|710.3|710.6|710.4|710.5|710.1|0
1649405230000|2022-04-08 08:07:10|710.7|710.4|710.6|710.5|710.8|710.5|710.6|710.4|371
1649405240000|2022-04-08 08:07:20|710.5|710.4|710.6|710.2|710.6|710.4|710.5|710.2|0
1649405250000|2022-04-08 08:07:30||710.3||710.3||710.4||710.2|0
1649405260000|2022-04-08 08:07:40|710.5|710.2|710.6|710.4|710.6|710.4|710.5|710.2|0
1649405270000|2022-04-08 08:07:50|710.8||710.8||710.8||710.8||4
1649405280000|2022-04-08 08:08:00|710.9|710.5|711.2|710.8|711.3|710.9|710.9|710.5|1910
1649405290000|2022-04-08 08:08:10|711.3|710.9|711.2|710.9|711.4|711|711.2|710.8|0
1649405300000|2022-04-08 08:08:20|711.3|710.8|711.2|711|711.3|711|711.2|710.8|0
1649405310000|2022-04-08 08:08:30|711.1|710.8|710.7|710.3|711.1|710.8|710.6|710.3|4134
1649405320000|2022-04-08 08:08:40|710.6|710.2|710.3|710|710.6|710.2|710.2|709.8|4156
1649405330000|2022-04-08 08:08:50||710.1||710.1||710.2||710|573
1649405340000|2022-04-08 08:09:00|710.5|710.2|710.7|710.5|710.9|710.5|710.5|710.2|444
1649405350000|2022-04-08 08:09:10|710.9|710.4|710.4|710.1|710.9|710.5|710.4|710|2744
1649405360000|2022-04-08 08:09:20|710.3|710|710|709.7|710.3|710|709.9|709.6|2249
1649405370000|2022-04-08 08:09:30|709.9|709.6|709.7|709.5|709.9|709.6|709.7|709.5|0
1649405390000|2022-04-08 08:09:50|||||||||17
1649405410000|2022-04-08 08:10:10|709.8|709.6|709.8|709.6|709.8|709.6|709.8|709.6|133
1649405420000|2022-04-08 08:10:20|709.7|709.5|709.3|708.9|709.8|709.5|709.3|708.9|1083
1649405430000|2022-04-08 08:10:30|709.2|709|709.3|709.1|709.3|709.1|709.2|708.8|0
1649405440000|2022-04-08 08:10:40|709.4|709.2|709.5|709.2|710|709.6|709.4|709.2|5514
1649405450000|2022-04-08 08:10:50|709.4||709.4||709.5||709.4||0
1649405460000|2022-04-08 08:11:00|709.5||709.5||709.5||709.4||0
1649405470000|2022-04-08 08:11:10||709.3||709.2||709.3||709.2|0
1649405480000|2022-04-08 08:11:20|709.4|709|708.7|708.3|709.5|709.1|708.6|708.2|1262
1649405490000|2022-04-08 08:11:30|708.8|708.4|708.7|708.5|708.8|708.6|708.7|708.3|0
1649405500000|2022-04-08 08:11:40|709|708.6|709.6|709.2|709.7|709.3|709|708.6|2001
1649405510000|2022-04-08 08:11:50|709.7|709.3|709.6|709.2|709.7|709.3|709.6|709.2|0
1649405520000|2022-04-08 08:12:00|709.5|709.3|709.5|709|709.6|709.3|709.4|709|0
1649405530000|2022-04-08 08:12:10|709.6|709.1|709.6|709.1|709.6|709.3|709.5|709.1|0
1649405540000|2022-04-08 08:12:20|709.5|709.2|709.5|709.1|709.5|709.3|709.5|709.1|0
1649405550000|2022-04-08 08:12:30|709.6|709.2|709.6|709.2|709.6|709.3|709.5|709.1|0
1649405560000|2022-04-08 08:12:40|709.5|709.3|709.5|709.1|709.6|709.4|709.5|709.1|0
1649405570000|2022-04-08 08:12:50|709.6|709.3|709.5|709.1|709.6|709.3|709.4|709.1|0
1649405580000|2022-04-08 08:13:00|709.4|709.2|709.3|709|709.4|709.3|709.3|709|0
1649405590000|2022-04-08 08:13:10|709.2|709.1|709.3|709.1|709.3|709.1|709.2|709|200
1649405600000|2022-04-08 08:13:20|709.2|709|709.2|709|709.2|709|709.1|708.9|2456
1649405620000|2022-04-08 08:13:40||708.9||708.9||708.9||708.9|0
1649405630000|2022-04-08 08:13:50|709.1|709|709|708.7|709.1|709|708.9|708.6|538
1649405640000|2022-04-08 08:14:00||708.8||708.7||708.8||708.7|0
1649405650000|2022-04-08 08:14:10|709.2|708.8|709.3|709|709.4|709|709.2|708.8|615
1649405660000|2022-04-08 08:14:20|709.4|709.1|709.3|708.9|709.4|709.2|709.3|708.9|880
1649405670000|2022-04-08 08:14:30|709.2|708.8|709.1|708.7|709.3|708.9|708.8|708.5|392
1649405680000|2022-04-08 08:14:40|709|708.6|709.2|708.9|709.4|709|709|708.6|0
1649405690000|2022-04-08 08:14:50|709.3|709|709.2|708.8|709.4|709|709|708.7|0
1649405700000|2022-04-08 08:15:00|709.3|708.9|709.3|708.9|709.4|709|709.1|708.7|0
1649405710000|2022-04-08 08:15:10|709.2|708.8|709.1|708.7|709.3|708.9|709.1|708.7|0
1649405720000|2022-04-08 08:15:20|709|708.8|709.1|708.7|709.1|708.8|708.9|708.7|0
1649405730000|2022-04-08 08:15:30|709|708.8|709.1|708.8|709.1|709|709|708.7|0
1649405750000|2022-04-08 08:15:50||708.7||708.8||708.8||708.7|0
1649405760000|2022-04-08 08:16:00|709|708.7|709.1|708.9|709.1|708.9|708.9|708.7|0
1649405770000|2022-04-08 08:16:10|709.3|709|709.5|709.2|709.5|709.2|709.2|708.9|1665
1649405780000|2022-04-08 08:16:20|709.6|709.3|709.9|709.5|710|709.8|709.6|709.3|1495
1649405790000|2022-04-08 08:16:30|710|709.6|710|709.6|710|709.7|709.9|709.5|0
1649405800000|2022-04-08 08:16:40|709.9|709.5|709.5|709.2|710|709.6|709.4|709|153
1649405810000|2022-04-08 08:16:50|709.4|709.1|709.6|709.3|709.7|709.5|709.4|709.1|0
1649405820000|2022-04-08 08:17:00|709.7|709.4|709.8|709.6|709.8|709.6|709.7|709.4|366
1649405840000|2022-04-08 08:17:20|709.7|709.4|709.8|709.6|709.8|709.6|709.7|709.4|0
1649405850000|2022-04-08 08:17:30|709.7||709.7||709.7||709.7||0
1649405860000|2022-04-08 08:17:40|709.6|709.4|709.7|709.3|709.7|709.4|709.5|709.2|12
1649405870000|2022-04-08 08:17:50|709.6|709.5|709.7|709.5|709.7|709.5|709.6|709.5|0
1649405880000|2022-04-08 08:18:00|709.5|709.4|709.6|709.3|709.7|709.4|709.5|709.3|13
1649405890000|2022-04-08 08:18:10|709.5|709.2|709.4|709|709.5|709.2|709.3|708.9|1799
1649405900000|2022-04-08 08:18:20|709.3|709.1|709.4|709.1|709.4|709.1|709.3|709|0
1649405910000|2022-04-08 08:18:30|709.3|709|709.3|709.1|709.3|709.2|709.3|709|0
1649405920000|2022-04-08 08:18:40|709.2|709|709.1|709|709.4|709.3|709.1|708.8|5247
1649405940000|2022-04-08 08:19:00|709|708.8|708.8|708.6|709|708.8|708.8|708.6|856
1649405950000|2022-04-08 08:19:10|708.9|708.7|708.8|708.6|709|708.9|708.8|708.6|2354
1649405960000|2022-04-08 08:19:20|708.7|708.5|708.8|708.5|709|708.6|708.6|708.4|381
1649405970000|2022-04-08 08:19:30||708.6||708.6||708.6||708.6|0
1649405980000|2022-04-08 08:19:40|709|708.7|709.2|708.9|709.3|709|708.9|708.7|366
1649405990000|2022-04-08 08:19:50|709.3|709|709.2|708.9|709.3|709|709.1|708.9|0
1649406000000|2022-04-08 08:20:00|709.3|709|709.1|708.9|709.3|709|709.1|708.9|0
1649406010000|2022-04-08 08:20:10|708.9|708.8|709.3|709|709.4|709|708.9|708.7|2133
1649406020000|2022-04-08 08:20:20|709.2|708.9|709.2|709|709.3|709|709.1|708.9|559
1649406030000|2022-04-08 08:20:30|709.3||709.2||709.3||709.2||0
1649406050000|2022-04-08 08:20:50|709.3||709.3||709.3||709.2||0
1649406060000|2022-04-08 08:21:00|709.2|708.9|709.1|708.8|709.2|708.9|709.1|708.8|10
1649406070000|2022-04-08 08:21:10|709.2|708.7|708.6|708.3|709.2|708.7|708.6|708.2|627
1649406080000|2022-04-08 08:21:20|708.5|708.2|708.5|708.1|708.6|708.2|708.4|708.1|0
1649406090000|2022-04-08 08:21:30|708.6|708.2|709.2|708.8|709.2|708.9|708.6|708.2|1223
1649406100000|2022-04-08 08:21:40|709.1|708.7|708.8|708.4|709.1|708.7|708.7|708.4|0
1649406110000|2022-04-08 08:21:50|708.7|708.5|708.8|708.5|708.9|708.5|708.7|708.4|0
1649406120000|2022-04-08 08:22:00|708.9|708.4|708.9|708.5|708.9|708.7|708.9|708.4|0
1649406130000|2022-04-08 08:22:10|708.8|708.6|708.8|708.5|708.9|708.6|708.7|708.4|148
1649406140000|2022-04-08 08:22:20|708.7|708.4|708.7|708.4|708.8|708.4|708.7|708.4|0
1649406150000|2022-04-08 08:22:30|708.8|708.5|709.4|709.1|709.6|709.2|708.8|708.5|16194
1649406160000|2022-04-08 08:22:40|709.5|709.2|709.5|709.1|709.5|709.2|709.5|709.1|0
1649406170000|2022-04-08 08:22:50|709.4|709|709.3|708.9|709.4|709|709.1|708.7|0
1649406180000|2022-04-08 08:23:00|709.4|709|709.3|708.9|709.4|709|709.2|708.8|0
1649406190000|2022-04-08 08:23:10|709.2|708.8|709.4|709|709.5|709.3|709.2|708.8|287
1649406200000|2022-04-08 08:23:20|709.3|709.1|709.3|708.9|709.3|709.1|709.3|708.9|0
1649406210000|2022-04-08 08:23:30|709.4|709|709.4|709|709.4|709.1|709.4|708.9|0
1649406220000|2022-04-08 08:23:40|709.5|709.1|709.5|709.1|709.5|709.2|709.4|709|0
1649406230000|2022-04-08 08:23:50|709.4|709.2|709.1|708.8|709.4|709.3|709.1|708.7|0
1649406240000|2022-04-08 08:24:00|709.2|708.7|709.3|709|709.3|709|709.1|708.7|508
1649406250000|2022-04-08 08:24:10|709.5|709.1|709.3|709|709.6|709.2|709.3|709|1129
1649406260000|2022-04-08 08:24:20|709.4|708.9|709.3|708.9|709.6|709.2|709.3|708.9|2124
1649406270000|2022-04-08 08:24:30|709.4|709|709.5|709.2|709.8|709.5|709.4|709|0
1649406280000|2022-04-08 08:24:40|709.4|709.3|709.5|709.2|709.6|709.3|709.3|709.2|1445
1649406290000|2022-04-08 08:24:50|709.4|709.3|709.5|709.2|709.7|709.3|709.4|709.2|2324
1649406300000|2022-04-08 08:25:00|709.4||709.5||709.5||709.4||0
1649406320000|2022-04-08 08:25:20|709.6|709.3|709.2|709|709.6|709.3|709.2|708.8|0
1649406330000|2022-04-08 08:25:30||709.1||709||709.1||709|0
1649406350000|2022-04-08 08:25:50|709.1|708.9|709|708.7|709.1|708.9|709|708.7|0
1649406360000|2022-04-08 08:26:00|709.1|708.8|709.1|708.8|709.1|708.8|709.1|708.8|0
1649406370000|2022-04-08 08:26:10||708.9||708.9||708.9||708.9|0
1649406390000|2022-04-08 08:26:30|709.2|709|709.3|709|709.7|709.4|709.2|708.9|5134
1649406400000|2022-04-08 08:26:40|709.4|709.1|709.7|709.3|709.7|709.3|709.4|709.1|0
1649406410000|2022-04-08 08:26:50|709.6|709.2|709.8|709.5|709.8|709.5|709.4|709.1|1987
1649406420000|2022-04-08 08:27:00|709.7|709.4|709.6|709.3|709.7|709.4|709.5|709.3|696
1649406430000|2022-04-08 08:27:10|709.7|709.4|709.7|709.3|709.7|709.4|709.7|709.3|0
1649406450000|2022-04-08 08:27:30|709.6||709.6||709.6||709.5||0
1649406470000|2022-04-08 08:27:50|709.5||709.4||709.5||709.4||20
1649406480000|2022-04-08 08:28:00|709.5|709.2|709.3|709|709.6|709.2|709.2|708.8|1204
1649406490000|2022-04-08 08:28:10|709.2|708.9|709|708.7|709.3|708.9|708.9|708.7|0
1649406500000|2022-04-08 08:28:20|708.9|708.8|709.1|708.9|709.1|708.9|708.9|708.7|0
1649406510000|2022-04-08 08:28:30|709.3|709|709.2|708.8|709.5|709.2|709.1|708.7|1714
1649406520000|2022-04-08 08:28:40|709.1|708.7|709.1|708.7|709.2|708.8|709|708.7|0
1649406530000|2022-04-08 08:28:50|709|708.8|708.9|708.5|709|708.8|708.8|708.5|990
1649406540000|2022-04-08 08:29:00||708.6||708.6||708.6||708.5|0
1649406570000|2022-04-08 08:29:30|708.8||708.9||708.9||708.8||0
1649406580000|2022-04-08 08:29:40|708.8|708.5|708.7|708.5|708.8|708.5|708.6|708.3|492
1649406590000|2022-04-08 08:29:50||708.4||708.4||708.4||708.4|1
1649406600000|2022-04-08 08:30:00||708.5||708.4||708.5||708.4|0
1649406610000|2022-04-08 08:30:10|708.6|708.5|709|708.7|709.1|708.8|708.6|708.5|1516
1649406620000|2022-04-08 08:30:20||708.8||708.7||708.8||708.7|0
1649406640000|2022-04-08 08:30:40|709.2|708.8|709.4|709.1|709.5|709.2|709.2|708.8|434
1649406650000|2022-04-08 08:30:50|709.3|709|709.5|709.1|709.5|709.2|709.3|709|500
1649406660000|2022-04-08 08:31:00|709.4|709.2|709.4|709|709.4|709.2|709.4|709|0
1649406670000|2022-04-08 08:31:10|709.3|709.1|709.6|709.2|709.6|709.2|709.2|708.9|300
1649406680000|2022-04-08 08:31:20|709.5|709.1|709.5|709.2|709.6|709.3|709.4|709|2801
1649406690000|2022-04-08 08:31:30|709.4|709.1|709.1|708.8|709.4|709.1|709.1|708.7|0
1649406700000|2022-04-08 08:31:40|709|708.7|709|708.6|709|708.7|709|708.6|0
1649406710000|2022-04-08 08:31:50|708.9|708.5|708.9|708.6|708.9|708.8|708.8|708.5|65
1649406720000|2022-04-08 08:32:00||708.7||708.8||708.8||708.7|0
1649406730000|2022-04-08 08:32:10|708.8|708.7|708.9|708.6|708.9|708.7|708.8|708.6|351
1649406740000|2022-04-08 08:32:20|708.8|708.5|708.3|708|708.8|708.5|707.9|707.8|11528
1649406750000|2022-04-08 08:32:30|708.4|707.9|708.9|708.6|709.1|708.8|708.4|707.9|8919
1649406760000|2022-04-08 08:32:40|709|708.7|708.9|708.6|709|708.7|708.9|708.6|0
1649406770000|2022-04-08 08:32:50|708.8||708.9||708.9||708.8||0
1649406780000|2022-04-08 08:33:00|709|708.7|709.1|708.7|709.1|708.8|708.8|708.6|5
1649406790000|2022-04-08 08:33:10|709|708.8|709.1|708.8|709.1|708.8|708.9|708.7|0
1649406800000|2022-04-08 08:33:20||708.9||708.8||709||708.8|0
1649406810000|2022-04-08 08:33:30||708.9||708.9||708.9||708.9|0
1649406820000|2022-04-08 08:33:40|709|708.8|708.9|708.7|709|708.8|708.9|708.7|7
1649406850000|2022-04-08 08:34:10|709|708.8|708.9|708.7|709.1|708.8|708.9|708.7|2170
1649406870000|2022-04-08 08:34:30|708.8|708.5|708.8|708.5|708.9|708.5|708.7|708.5|1
1649406880000|2022-04-08 08:34:40|708.7|708.4|708.4|708.2|708.7|708.4|708.4|708|505
1649406900000|2022-04-08 08:35:00|708.5|708.3|708.5|708.2|708.5|708.3|708.4|708.2|728
1649406910000|2022-04-08 08:35:10|708.4||708.4||708.5||708.3||0
1649406940000|2022-04-08 08:35:40|708.3|708.1|708.4|708.1|708.4|708.1|708.2|708.1|510
1649406950000|2022-04-08 08:35:50|708.5|708.2|708.5|708.3|708.5|708.4|708.5|708.2|610
1649406960000|2022-04-08 08:36:00|708.4|708.2|708|707.8|708.5|708.2|707.9|707.6|1125
1649406970000|2022-04-08 08:36:10|707.9|707.7|707.6|707.4|708.1|707.7|707.6|707.2|374
1649406980000|2022-04-08 08:36:20|707.5|707.3|707.5|707.2|707.5|707.4|707.4|707.2|0
1649406990000|2022-04-08 08:36:30|707.4|707.3|707.3|707|707.4|707.3|707.3|707|0
1649407000000|2022-04-08 08:36:40|707.2|706.9|707.3|707|707.3|707|707.2|706.8|45
1649407010000|2022-04-08 08:36:50|707.2|706.9|707.2|706.8|707.2|706.9|707.1|706.8|0
1649407020000|2022-04-08 08:37:00|707.1||707||707.2||707||0
1649407030000|2022-04-08 08:37:10||706.7||706.7||706.7||706.6|0
1649407040000|2022-04-08 08:37:20|706.9|706.6|706.8|706.4|707|706.7|706.5|706.2|884
1649407050000|2022-04-08 08:37:30|706.7||706.7||706.8||706.7||0
1649407060000|2022-04-08 08:37:40|706.6|706.3|706.6|706.2|706.6|706.3|706.5|706.1|0
1649407070000|2022-04-08 08:37:50|706.5|706.3|706.6|706.3|706.6|706.4|706.5|706.2|0
1649407090000|2022-04-08 08:38:10|706.5||706.6||706.6||706.5||0
1649407110000|2022-04-08 08:38:30|706.5||706.5||706.5||706.5||0
1649407130000|2022-04-08 08:38:50|706.6|706.2|706.5|706.1|706.6|706.2|706.4|706.1|532
1649407140000|2022-04-08 08:39:00|706.4|706.2|706.4|706.1|707|706.5|706.4|706.1|5354
1649407150000|2022-04-08 08:39:10|706.5|706.2|706.5|706.2|706.6|706.2|706.5|706.2|0
1649407160000|2022-04-08 08:39:20|706.6|706.3|706.6|706.2|706.6|706.3|706.4|706.2|150
1649407170000|2022-04-08 08:39:30|706.5||706.5||706.5||706.3||0
1649407180000|2022-04-08 08:39:40|706.4||706.4||706.5||706.3||0
1649407200000|2022-04-08 08:40:00|706.3|706|706.3|705.9|706.4|706|705.9|705.5|2094
1649407210000|2022-04-08 08:40:10|706.2|706|706.2|705.8|706.2|706|706.1|705.8|256
1649407220000|2022-04-08 08:40:20|706.1|705.7|705.8|705.5|706.1|705.7|705.8|705.4|0
1649407230000|2022-04-08 08:40:30|705.7|705.4|705.8|705.5|705.9|705.6|705.7|705.4|619
1649407240000|2022-04-08 08:40:40||705.6||705.6||705.6||705.6|0
1649407250000|2022-04-08 08:40:50|705.7|705.5|705.3|705|705.8|705.5|705.2|705|0
1649407260000|2022-04-08 08:41:00|705.6|705.1|705.3|705.1|705.7|705.4|705.3|705.1|6642
1649407270000|2022-04-08 08:41:10|705.2|705|705.3|705|705.3|705|705.2|705|0
1649407280000|2022-04-08 08:41:20|705.2||705.2||705.3||705.2||0
1649407290000|2022-04-08 08:41:30|705.3||705.3||705.3||705.2||0
1649407300000|2022-04-08 08:41:40|705.4|705.1|705.5|705.3|705.8|705.6|705.4|705.1|3207
1649407310000|2022-04-08 08:41:50|705.6|705.2|705.6|705.2|705.6|705.2|705.5|705.2|0
1649407320000|2022-04-08 08:42:00|705.5|705.1|705.3|705|705.5|705.1|705.2|705|0
1649407330000|2022-04-08 08:42:10||705.1||705.1||705.1||705.1|0
1649407350000|2022-04-08 08:42:30|705.2||705.3||705.3||705.2||0
1649407370000|2022-04-08 08:42:50|705.2|704.8|705.1|704.8|705.2|704.8|705|704.7|1881
1649407380000|2022-04-08 08:43:00|705.2|704.9|705.2|704.8|705.2|705.1|705.1|704.8|543
1649407390000|2022-04-08 08:43:10|705.4|704.9|705.2|704.8|705.4|705.1|705.1|704.7|1985
1649407400000|2022-04-08 08:43:20|705.1|704.7|705|704.8|705.2|704.8|705|704.7|0
1649407410000|2022-04-08 08:43:30|705.2|704.9|705.6|705.2|705.6|705.2|705|704.8|2912
1649407420000|2022-04-08 08:43:40|705.5|705.1|705.2|704.7|705.5|705.1|705.1|704.7|185
1649407430000|2022-04-08 08:43:50|705.1||705||705.1||705||0
1649407440000|2022-04-08 08:44:00|704.9|704.6|704.9|704.6|704.9|704.6|704.9|704.6|0
1649407460000|2022-04-08 08:44:20||704.7||704.6||704.7||704.6|0
1649407470000|2022-04-08 08:44:30|704.8|704.7|704.8|704.7|705|704.7|704.5|704.2|4822
1649407480000|2022-04-08 08:44:40|704.7|704.6|704.8|704.5|704.8|704.6|704.7|704.5|0
1649407490000|2022-04-08 08:44:50|704.7||704.8||704.8||704.7||0
1649407500000|2022-04-08 08:45:00|704.7||704.8||704.8||704.7||0
1649407510000|2022-04-08 08:45:10|704.7||704.8||704.8||704.7||0
1649407520000|2022-04-08 08:45:20|704.7||704.8||704.8||704.7||0
1649407530000|2022-04-08 08:45:30|704.7||704.8||704.8||704.7||0
1649407550000|2022-04-08 08:45:50|704.7|704.6|704.8|704.6|704.8|704.6|704.7|704.5|400
1649407560000|2022-04-08 08:46:00|704.7|704.5|704.5|704.2|704.7|704.5|704.4|704.1|6345
1649407570000|2022-04-08 08:46:10|704.4|704.1|704.4|704.1|704.5|704.1|704.4|704.1|0
1649407580000|2022-04-08 08:46:20|704.3|704|704.4|703.9|704.4|704|704.2|703.8|0
1649407590000|2022-04-08 08:46:30|704.3|703.8|703.9|703.4|704.4|703.8|703.8|703.4|3
1649407600000|2022-04-08 08:46:40|703.8|703.5|703.7|703.4|703.8|703.5|703.7|703.3|0
1649407620000|2022-04-08 08:47:00||703.5||703.5||703.5||703.5|0
1649407630000|2022-04-08 08:47:10||703.6||703.5||703.6||703.5|0
1649407660000|2022-04-08 08:47:40|703.9|703.6|703.9|703.6|704|703.7|703.6|703.3|2007
1649407670000|2022-04-08 08:47:50|703.8|703.5|704|703.6|704.3|704|703.4|703.1|13577
1649407680000|2022-04-08 08:48:00|703.9|703.5|703.9|703.6|703.9|703.6|703.8|703.4|0
1649407690000|2022-04-08 08:48:10|704|703.7|703.6|703.4|704|703.7|703.6|703.3|2
1649407700000|2022-04-08 08:48:20|703.5|703.3|703.6|703.4|703.6|703.4|703.5|703.2|286
1649407710000|2022-04-08 08:48:30||703.3||703.4||703.4||703.3|0
1649407720000|2022-04-08 08:48:40|703.7|703.5|703.9|703.6|703.9|703.6|703.7|703.5|1359
1649407740000|2022-04-08 08:49:00|704|703.7|704.3|704|704.4|704.1|704|703.7|1856
1649407760000|2022-04-08 08:49:20|704.5|704.1|704.5|704.2|704.6|704.2|704.5|704.1|191
1649407770000|2022-04-08 08:49:30|704.6|704.1|704.6|704.5|704.8|704.5|704.4|704|5500
1649407780000|2022-04-08 08:49:40|704.5|704.4|704.5|704.1|704.6|704.4|704.4|704.1|2
1649407790000|2022-04-08 08:49:50|704.6|704.2|704.6|704.3|704.6|704.3|704.6|704.2|0
1649407800000|2022-04-08 08:50:00|704.5|704.4|704.5|704.1|704.5|704.4|704.5|704.1|0
1649407810000|2022-04-08 08:50:10|704.6|704.2|704.6|704.2|704.6|704.3|704.6|704.2|0
1649407820000|2022-04-08 08:50:20|704.5|704.3|704.6|704.3|704.6|704.4|704.5|704.2|0
1649407830000|2022-04-08 08:50:30|704.7|704.4|704.8|704.5|705|704.6|704.7|704.3|1062
1649407840000|2022-04-08 08:50:40|704.9||704.9||704.9||704.9||0
1649407850000|2022-04-08 08:50:50|704.8||704.8||704.8||704.8||0
1649407860000|2022-04-08 08:51:00|704.9|704.6|704.9|704.6|704.9|704.6|704.8|704.5|1200
1649407870000|2022-04-08 08:51:10|704.8|704.5|704.8|704.5|704.8|704.5|704.8|704.5|0
1649407890000|2022-04-08 08:51:30|704.6|704.6|704.7|704.5|704.8|704.6|704.6|704.5|5801
1649407900000|2022-04-08 08:51:40|704.6|704.4|704.7|704.4|704.7|704.4|704.6|704.4|877
1649407910000|2022-04-08 08:51:50|704.6|704.3|704.3|704|704.7|704.3|704.3|704|714
1649407920000|2022-04-08 08:52:00|704.4|704.1|704.4|704.1|704.5|704.3|704.4|704.1|1184
1649407930000|2022-04-08 08:52:10|704.3|704|704.2|704|704.4|704|704.2|704|0
1649407940000|2022-04-08 08:52:20|704.3|704.1|704.3|704|704.4|704.2|704.3|704|0
1649407950000|2022-04-08 08:52:30|704.4||704.4||704.4||704.4||0
1649407960000|2022-04-08 08:52:40||704.1||704||704.1||704|0
1649407970000|2022-04-08 08:52:50|704.3|703.9|703.3|703|704.3|703.9|703.2|702.8|14034
1649407980000|2022-04-08 08:53:00||702.9||703||703||702.9|0
1649407990000|2022-04-08 08:53:10|703.5|703.1|703.5|703.3|703.8|703.5|703.5|703.1|1456
1649408000000|2022-04-08 08:53:20|703.6|703.4|704.1|703.8|704.1|703.8|703.5|703.3|2271
1649408010000|2022-04-08 08:53:30|704.3|703.9|704.2|703.9|704.5|704.2|704.1|703.9|4707
1649408030000|2022-04-08 08:53:50|704.1||704.2||704.2||704.1||0
1649408040000|2022-04-08 08:54:00|704.1|703.8|704.2|703.9|704.2|703.9|703.8|703.5|3024
1649408050000|2022-04-08 08:54:10|704.1||704.2||704.2||704.1||29
1649408060000|2022-04-08 08:54:20||704||703.9||704||703.9|0
1649408070000|2022-04-08 08:54:30|704.1||704.2||704.2||704.1||0
1649408080000|2022-04-08 08:54:40|704.1|703.7|703.7|703.4|704.2|703.9|703.7|703.3|3251
1649408090000|2022-04-08 08:54:50|703.6|703.3|702.7|702.5|703.6|703.3|702.6|702.5|4952
1649408100000|2022-04-08 08:55:00|702.8|702.6|702.7|702.5|702.8|702.6|702.6|702.5|10332
1649408110000|2022-04-08 08:55:10|702.6|702.4|702.1|701.7|702.6|702.4|702|701.5|6848
1649408120000|2022-04-08 08:55:20||701.8||701.8||701.8||701.8|0
1649408130000|2022-04-08 08:55:30|702|701.7|701.7|701.3|702|701.7|701.5|701.2|691
1649408140000|2022-04-08 08:55:40|701.9|701.4|701.9|701.7|701.9|701.7|701.8|701.4|716
1649408150000|2022-04-08 08:55:50|701.8|701.6|701.5|701.1|701.8|701.6|701.4|701|1251
1649408160000|2022-04-08 08:56:00|701.3|701.2|701.5|701.2|701.5|701.2|701.3|701.2|0
1649408170000|2022-04-08 08:56:10||701.3||701.2||701.3||701.1|0
1649408180000|2022-04-08 08:56:20||701.3||701.2||701.3||701.2|0
1649408190000|2022-04-08 08:56:30||701.3||701.2||701.3||701.2|0
1649408200000|2022-04-08 08:56:40|701.4|701.1|701.3|701|701.4|701.1|701.2|700.9|0
1649408210000|2022-04-08 08:56:50|701.2|701.1|701.3|701|701.3|701.1|701.2|700.9|0
1649408220000|2022-04-08 08:57:00|701.4|701.1|701.5|701.3|701.5|701.3|701.4|701|1077
1649408230000|2022-04-08 08:57:10|701.6|701.4|701.5|701.2|701.6|701.5|701.5|701.2|881
1649408240000|2022-04-08 08:57:20||701.3||701.2||701.3||701.1|0
1649408250000|2022-04-08 08:57:30|701.4|701.1|701.2|700.9|701.5|701.3|701.2|700.9|0
1649408260000|2022-04-08 08:57:40|701.4|701|701.5|701.1|701.5|701.2|701.4|700.9|500
1649408270000|2022-04-08 08:57:50|701.4|701.2|701.4|701.1|701.4|701.2|701.4|701|0
1649408280000|2022-04-08 08:58:00|701.3|701|701.3|701|701.4|701|701.3|700.9|0
1649408290000|2022-04-08 08:58:10|701.4|701.1|701.3|701|701.4|701.1|701.3|701|0
1649408300000|2022-04-08 08:58:20||701.1||701.1||701.1||701.1|0
1649408310000|2022-04-08 08:58:30||701||701||701.1||701|0
1649408320000|2022-04-08 08:58:40||701.1||701.1||701.1||701.1|0
1649408330000|2022-04-08 08:58:50|701.4|701.2|701.6|701.3|701.6|701.5|701.4|701.1|1421
1649408350000|2022-04-08 08:59:10||701.4||701.3||701.4||701.3|0
1649408360000|2022-04-08 08:59:20|701.5|701.2|701.5|701.2|701.5|701.2|701.5|701.2|0
1649408370000|2022-04-08 08:59:30|701.6||701.5||701.6||701.5||0
1649408380000|2022-04-08 08:59:40|701.6||701.5||701.6||701.5||0
1649408390000|2022-04-08 08:59:50|701.4|701|701.4|700.9|701.6|701.2|701|700.5|3156
1649408400000|2022-04-08 09:00:00|701.2|700.8|700.9|700.6|701.2|700.8|700.9|700.5|0
1649408410000|2022-04-08 09:00:10||700.7||700.8||700.8||700.7|0
1649408420000|2022-04-08 09:00:20||700.7||700.8||700.8||700.7|0
1649408430000|2022-04-08 09:00:30||700.7||700.6||700.7||700.6|0
1649408440000|2022-04-08 09:00:40||700.7||700.8||700.8||700.7|0
1649408470000|2022-04-08 09:01:10||700.7||700.7||700.7||700.6|223
1649408480000|2022-04-08 09:01:20||700.6||700.6||700.6||700.6|0
1649408490000|2022-04-08 09:01:30|701.1|700.8|701.5|701.1|701.7|701.3|701.1|700.8|1442
1649408500000|2022-04-08 09:01:40|701.4|701.2|701.4|701.1|701.4|701.2|701.4|701.1|0
1649408510000|2022-04-08 09:01:50|701.3|701|701|700.7|701.3|701|700.8|700.4|3338
1649408520000|2022-04-08 09:02:00|701.1|700.6|701.1|700.8|701.1|700.9|701.1|700.6|0
1649408530000|2022-04-08 09:02:10|701|700.7|701.4|701|701.4|701|701|700.7|754
1649408540000|2022-04-08 09:02:20|701.3|700.9|701.1|701|701.4|701|701.1|700.8|0
1649408550000|2022-04-08 09:02:30|||||||||30
1649408570000|2022-04-08 09:02:50|701.4||701.4||701.4||701.4||0
1649408580000|2022-04-08 09:03:00|701.6|701.1|701.6|701.2|701.6|701.2|701.5|701.1|0
1649408590000|2022-04-08 09:03:10|701.7|701.3|701.4|701|701.7|701.3|701.4|701|0
1649408600000|2022-04-08 09:03:20|701.3|700.9|701.2|701|701.3|701|701.2|700.8|0
1649408610000|2022-04-08 09:03:30|701.3|701.1|701.2|700.8|701.6|701.2|701.1|700.8|562
1649408620000|2022-04-08 09:03:40|701.3|700.9|701.5|701.1|701.6|701.2|701.3|700.9|1282
1649408630000|2022-04-08 09:03:50|701.4|701|701.2|700.9|701.5|701.1|701.2|700.8|0
1649408640000|2022-04-08 09:04:00|701.3|701|701.5|701.1|701.6|701.2|701.3|701|0
1649408650000|2022-04-08 09:04:10|701.4|701.2|701.8|701.4|702|701.5|701.4|701.1|0
1649408660000|2022-04-08 09:04:20|701.9|701.5|702.2|701.7|702.2|701.8|701.9|701.5|1400
1649408670000|2022-04-08 09:04:30|702.1|701.8|702.1|701.7|702.1|701.9|701.9|701.5|800
1649408680000|2022-04-08 09:04:40|702|701.8|702.1|701.9|702.1|701.9|702|701.6|0
1649408690000|2022-04-08 09:04:50||701.8||701.7||701.9||701.7|0
1649408700000|2022-04-08 09:05:00|702|701.9|702|701.7|702|701.9|702|701.7|0
1649408710000|2022-04-08 09:05:10|702.1|701.9|702.6|702.2|702.6|702.2|702.1|701.7|1217
1649408720000|2022-04-08 09:05:20|702.5|702.1|702.5|702.1|702.7|702.3|702.4|702.1|0
1649408730000|2022-04-08 09:05:30|702.4|702|701.8|701.4|702.4|702|701.7|701.3|10633
1649408740000|2022-04-08 09:05:40|701.7|701.5|701.8|701.5|701.9|701.6|701.6|701.2|0
1649408750000|2022-04-08 09:05:50|701.7|701.4|701.7|701.3|701.7|701.5|701.6|701.3|0
1649408760000|2022-04-08 09:06:00|701.6|701.2|701.5|701.2|701.6|701.2|701.4|701.1|0
1649408770000|2022-04-08 09:06:10|701.4|701.3|701.1|700.8|701.5|701.3|700.9|700.7|1000
1649408780000|2022-04-08 09:06:20|701.3|700.9|701.2|700.8|701.4|701.1|701.2|700.8|0
1649408790000|2022-04-08 09:06:30|701.1|700.7|700.6|700.3|701.1|700.7|700.6|700.3|682
1649408800000|2022-04-08 09:06:40|700.5|700.2|700.8|700.4|701|700.6|700.4|700.1|955
1649408810000|2022-04-08 09:06:50|700.7|700.3|700.5|700.2|700.7|700.3|700.5|700.1|0
1649408820000|2022-04-08 09:07:00|700.6|700.1|700.6|700.3|700.7|700.5|700.5|700.1|0
1649408830000|2022-04-08 09:07:10|700.7|700.4|700.7|700.4|700.7|700.5|700.7|700.3|0
1649408840000|2022-04-08 09:07:20|700.6|700.3|700.9|700.5|700.9|700.6|700.6|700.3|93
1649408850000|2022-04-08 09:07:30|700.8|700.4|701.1|700.8|701.1|700.8|700.8|700.4|0
1649408860000|2022-04-08 09:07:40|701.2|700.9|701.2|700.8|701.2|700.9|701.2|700.8|0
1649408870000|2022-04-08 09:07:50|701.1|700.7|700.6|700.2|701.1|700.7|700.6|700.2|1390
1649408880000|2022-04-08 09:08:00|700.7|700.3|700.7|700.3|700.7|700.5|700.6|700.3|0
1649408890000|2022-04-08 09:08:10|700.6|700.4|700.6|700.2|700.6|700.4|700.6|700.2|0
1649408900000|2022-04-08 09:08:20|700.5|700.3|700.7|700.3|700.7|700.5|700.5|700.2|0
1649408910000|2022-04-08 09:08:30|700.6|700.4|700.7|700.3|700.7|700.4|700.5|700.1|700
1649408920000|2022-04-08 09:08:40|700.6|700.2|700.5|700.2|700.6|700.3|700.5|700.2|0
1649408930000|2022-04-08 09:08:50|700.6|700.1|700.5|700.1|700.6|700.1|700.4|700|2
1649408940000|2022-04-08 09:09:00|700.4|700.2|700.5|700.1|700.5|700.3|700.4|700|0
1649408950000|2022-04-08 09:09:10|700.6|700.2|700.5|700.1|700.6|700.3|700.4|700|0
1649408960000|2022-04-08 09:09:20|700.4|700|700.5|700.1|700.5|700.1|700.3|700|0
1649408970000|2022-04-08 09:09:30|700.4|700|700.3|700|700.4|700.1|700.3|700|0
1649408980000|2022-04-08 09:09:40|700.2|700.1|699.8|699.4|700.2|700.1|699.7|699.3|5403
1649408990000|2022-04-08 09:09:50||699.5||699.5||699.6||699.5|0
1649409000000|2022-04-08 09:10:00|699.7|699.4|699.7|699.4|699.8|699.4|699.6|699.2|1146
1649409010000|2022-04-08 09:10:10|699.6|699.3|699.8|699.5|700|699.6|699.4|699.2|1809
1649409020000|2022-04-08 09:10:20|700|699.6|699.9|699.6|700.2|699.7|699.8|699.6|1282
1649409030000|2022-04-08 09:10:30|699.8|699.8|699.9|699.6|700|699.8|699.7|699.5|13301
1649409040000|2022-04-08 09:10:40|699.8||699.9||699.9||699.8||0
1649409050000|2022-04-08 09:10:50|699.8|699.5|699.7|699.5|699.8|699.6|699.7|699.5|10
1649409060000|2022-04-08 09:11:00|699.6|699.4|699.6|699.2|699.8|699.4|699.3|699|10123
1649409070000|2022-04-08 09:11:10|699.4|699.5|699.6|699.2|699.6|699.5|699.4|699.2|500
1649409080000|2022-04-08 09:11:20|699.8|699.3|699.8|699.4|700|699.6|699.6|699.3|1930
1649409090000|2022-04-08 09:11:30|699.7|699.3|700|699.6|700.2|699.8|699.7|699.3|1162
1649409100000|2022-04-08 09:11:40|700.1|699.7|700.1|699.8|700.2|699.8|700|699.6|0
1649409110000|2022-04-08 09:11:50|700.2|699.9|700.2|700|700.4|700.1|700.2|699.9|385
1649409140000|2022-04-08 09:12:20|700.3|700.1|700.8|700.3|700.8|700.4|700.3|700.1|456
1649409150000|2022-04-08 09:12:30|700.7|700.2|700.7|700.4|700.7|700.4|700.4|700.1|2000
1649409160000|2022-04-08 09:12:40|700.8|700.5|700.8|700.4|700.8|700.5|700.8|700.4|0
1649409170000|2022-04-08 09:12:50|700.9|700.5|700.9|700.5|701|700.6|700.9|700.5|0
1649409180000|2022-04-08 09:13:00|700.8|700.6|700.9|700.5|701.2|700.8|700.7|700.4|500
1649409190000|2022-04-08 09:13:10|700.8|700.7|700.7|700.3|700.9|700.7|700.7|700.3|10000
1649409200000|2022-04-08 09:13:20|700.6||700.7||700.7||700.6||0
1649409210000|2022-04-08 09:13:30|700.9|700.4|700.9|700.5|700.9|700.6|700.9|700.3|709
1649409220000|2022-04-08 09:13:40|701|700.6|701.2|700.8|701.2|700.8|701|700.6|0
1649409230000|2022-04-08 09:13:50|701.3|700.7|701|700.6|701.3|700.7|701|700.6|0
1649409240000|2022-04-08 09:14:00|701.1|700.7|700.9|700.7|701.1|700.7|700.9|700.7|0
1649409260000|2022-04-08 09:14:20|701.1|700.8|701.3|700.9|701.3|700.9|701.1|700.8|670
1649409270000|2022-04-08 09:14:30|701.4|701|701.2|700.9|701.5|701|701.2|700.8|0
1649409280000|2022-04-08 09:14:40|701.3|700.8|701.2|700.8|701.3|700.9|701.2|700.8|0
1649409290000|2022-04-08 09:14:50|701.1|700.7|701.2|700.8|701.2|700.8|701|700.7|791
1649409300000|2022-04-08 09:15:00|701.1|700.7|701.1|700.8|701.2|700.8|701.1|700.7|0
1649409310000|2022-04-08 09:15:10|701.2|700.9|701.6|701.2|701.8|701.3|701.2|700.9|1084
1649409320000|2022-04-08 09:15:20|701.5|701.1|701.6|701.2|701.7|701.3|701.4|701.1|2
1649409340000|2022-04-08 09:15:40|701.7|701.3|701.5|701.1|701.7|701.3|701.4|701.1|0
1649409350000|2022-04-08 09:15:50|701.4|701.2|701.6|701.2|701.6|701.3|701.4|701.2|0
1649409360000|2022-04-08 09:16:00|701.5|701.1|701.4|701|701.5|701.1|701.2|701|0
1649409370000|2022-04-08 09:16:10|701.3|701.1|701.5|701|701.6|701.2|701.3|701|0
1649409380000|2022-04-08 09:16:20|701.6|701.1|701.7|701.3|701.7|701.3|701.6|701.1|312
1649409390000|2022-04-08 09:16:30|701.8|701.4|701.7|701.3|701.9|701.5|701.6|701.2|500
1649409400000|2022-04-08 09:16:40|701.6|701.2|702|701.6|702.1|701.7|701.5|701.2|4042
1649409410000|2022-04-08 09:16:50|701.9|701.5|701.9|701.6|701.9|701.6|701.7|701.4|300
1649409420000|2022-04-08 09:17:00|702.1|701.7|702|701.6|702.2|701.8|701.9|701.5|0
1649409430000|2022-04-08 09:17:10|702.2|701.7|702|701.7|702.2|701.8|701.9|701.6|0
1649409440000|2022-04-08 09:17:20|701.9|701.6|701.9|701.5|701.9|701.6|701.8|701.5|0
1649409450000|2022-04-08 09:17:30|702.1|701.6|702|701.7|702.2|702|701.8|701.6|5000
1649409460000|2022-04-08 09:17:40|702.1|701.8|702.2|701.8|702.4|702|702.1|701.7|147
1649409470000|2022-04-08 09:17:50|702.1|701.7|702.4|702|702.5|702.1|702.1|701.7|3472
1649409480000|2022-04-08 09:18:00|702.3||702.4||702.4||702.3||0
1649409490000|2022-04-08 09:18:10|702.5|702.1|702.2|701.8|702.6|702.2|702.1|701.8|20100
1649409500000|2022-04-08 09:18:20|702.1|701.9|702|701.8|702.2|702|702|701.8|800
1649409520000|2022-04-08 09:18:40|702.2|701.9|702.4|702.1|702.6|702.2|702.2|701.9|125
1649409530000|2022-04-08 09:18:50|702.3|702|702.4|702.2|702.4|702.2|702.3|702|0
1649409540000|2022-04-08 09:19:00|702.5|702.1|702.2|702|702.5|702.4|702.2|702|2000
1649409560000|2022-04-08 09:19:20|702.4|702.1|702.3|702|702.4|702.1|702.3|702|1000
1649409570000|2022-04-08 09:19:30|702.5|702.1|702.4|702.1|702.5|702.3|702.4|702|982
1649409580000|2022-04-08 09:19:40|702.5|702|702.6|702.1|702.6|702.3|702.3|702|3067
1649409590000|2022-04-08 09:19:50|702.5|702.2|702.3|702|702.5|702.3|702.3|702|522
1649409600000|2022-04-08 09:20:00|702.2|702.1|702.2|702|702.2|702.1|702.2|702|0
1649409610000|2022-04-08 09:20:10|702.3|702.1|702.4|702.2|702.4|702.3|702.2|702|1701
1649409620000|2022-04-08 09:20:20|702.6|702.1|702.8|702.4|702.9|702.5|702.5|702.1|11103
1649409630000|2022-04-08 09:20:30|702.9|702.5|702.7|702.5|703|702.6|702.6|702.4|6634
1649409640000|2022-04-08 09:20:40|702.8|702.6|702.8|702.6|702.8|702.6|702.7|702.5|0
1649409650000|2022-04-08 09:20:50|703|702.5|702.9|702.5|703.1|702.7|702.8|702.5|1363
1649409660000|2022-04-08 09:21:00|702.8|702.4|702.8|702.4|702.8|702.4|702.5|702.4|521
1649409670000|2022-04-08 09:21:10|702.7|702.5|703|702.7|703.1|702.7|702.7|702.5|1644
1649409680000|2022-04-08 09:21:20|703.1|702.6|703|702.6|703.1|702.7|702.9|702.6|0
1649409690000|2022-04-08 09:21:30|702.9|702.7|703|702.6|703|702.7|702.9|702.6|0
1649409700000|2022-04-08 09:21:40|702.9|702.5|703|702.6|703|702.6|702.6|702.4|0
1649409710000|2022-04-08 09:21:50|703.1|702.7|703|702.6|703.2|702.8|703|702.6|847
1649409720000|2022-04-08 09:22:00|703.1|702.7|703|702.6|703.2|702.8|702.9|702.6|242
1649409730000|2022-04-08 09:22:10|702.9|702.7|703|702.7|703|702.8|702.9|702.5|0
1649409740000|2022-04-08 09:22:20|702.9|702.6|702.6|702.4|703|702.7|702.6|702.4|576
1649409750000|2022-04-08 09:22:30|702.5|702.3|702.5|702.2|702.5|702.3|702.4|702.1|1553
1649409760000|2022-04-08 09:22:40|702.6|702.3|702.6|702.4|702.6|702.4|702.6|702.3|0
1649409770000|2022-04-08 09:22:50|702.5|702.5|702.5|702.2|702.5|702.5|702.4|702.2|347
1649409780000|2022-04-08 09:23:00|702.6|702.3|702.6|702.3|702.6|702.5|702.5|702.2|20000
1649409790000|2022-04-08 09:23:10|702.5|702.2|702.5|702.3|702.5|702.3|702.4|702.1|0
1649409800000|2022-04-08 09:23:20|702.4|702.2|702.1|701.9|702.4|702.2|702|701.8|1413
1649409810000|2022-04-08 09:23:30|702.2|701.8|702.2|701.9|702.2|701.9|702.1|701.8|0
1649409820000|2022-04-08 09:23:40|702.1|701.8|702|701.6|702.2|701.9|701.9|701.6|0
1649409830000|2022-04-08 09:23:50|701.9|701.7|702|701.6|702|701.8|701.9|701.6|0
1649409840000|2022-04-08 09:24:00|702.1|701.7|702|701.7|702.2|701.9|702|701.6|0
1649409850000|2022-04-08 09:24:10|702.1|701.8|701.7|701.4|702.1|701.8|701.7|701.4|1050
1649409860000|2022-04-08 09:24:20|701.8|701.5|701.9|701.7|702|701.8|701.8|701.5|352
1649409870000|2022-04-08 09:24:30|702|701.8|702.2|701.9|702.2|701.9|702|701.8|411
1649409880000|2022-04-08 09:24:40|702.1|701.8|701.6|701.4|702.1|701.9|701.6|701.3|1890
1649409900000|2022-04-08 09:25:00|701.8|701.3|702|701.9|702.2|701.9|701.7|701.2|4283
1649409920000|2022-04-08 09:25:20|702.2|702|702.1|701.8|702.2|702|702.1|701.7|1103
1649409930000|2022-04-08 09:25:30|702.2|701.9|702.1|702|702.2|702.1|702.1|701.9|1228
1649409940000|2022-04-08 09:25:40|702.2|702.1|702|701.7|702.2|702.1|702|701.7|721
1649409950000|2022-04-08 09:25:50|702.1|701.6|701.9|701.6|702.1|701.6|701.9|701.6|0
1649409960000|2022-04-08 09:26:00|702|701.7|701.9|701.5|702|701.8|701.7|701.4|0
1649409970000|2022-04-08 09:26:10||701.6||701.6||701.6||701.6|0
1649409980000|2022-04-08 09:26:20|701.8|701.7|702|701.8|702|701.8|701.8|701.7|836
1649409990000|2022-04-08 09:26:30|702.1|701.9|702.1|701.8|702.2|701.9|702.1|701.8|497
1649410000000|2022-04-08 09:26:40|702.2|701.9|702.2|702|702.2|702|702.2|701.9|439
1649410010000|2022-04-08 09:26:50||701.9||701.9||702||701.8|0
1649410020000|2022-04-08 09:27:00|702.1|701.8|702.2|702|702.2|702|702.1|701.8|0
1649410030000|2022-04-08 09:27:10|702.1|701.9|702.2|701.8|702.2|702|702.1|701.8|0
1649410040000|2022-04-08 09:27:20|702.1||702.1||702.1||702.1||0
1649410050000|2022-04-08 09:27:30|702.2|701.9|702|701.8|702.4|702.2|702|701.8|779
1649410060000|2022-04-08 09:27:40|701.9|701.7|701.9|701.7|702|701.7|701.9|701.7|1198
1649410070000|2022-04-08 09:27:50|701.8|701.6|701.4|701.2|701.8|701.6|701.4|701.2|3674
1649410080000|2022-04-08 09:28:00||701.3||701.3||701.3||701.3|0
1649410090000|2022-04-08 09:28:10||701.2||701.2||701.3||701.2|0
1649410130000|2022-04-08 09:28:50|701.5|701.3|701.5|701.2|701.5|701.3|701.5|701.2|115
1649410140000|2022-04-08 09:29:00|701.6|701.3|701.7|701.4|701.8|701.5|701.6|701.3|494
1649410150000|2022-04-08 09:29:10||701.5||701.4||701.5||701.4|0
1649410160000|2022-04-08 09:29:20||701.5||701.5||701.5||701.5|0
1649410170000|2022-04-08 09:29:30||701.4||701.4||701.5||701.4|0
1649410180000|2022-04-08 09:29:40|701.6|701.5|701.7|701.4|701.7|701.5|701.6|701.3|0
1649410190000|2022-04-08 09:29:50||701.5||701.4||701.5||701.4|0
1649410200000|2022-04-08 09:30:00|701.9|701.5|701.7|701.3|702|701.7|701.6|701.3|656
1649410210000|2022-04-08 09:30:10|701.6||701.6||701.6||701.5||0
1649410220000|2022-04-08 09:30:20|701.8|701.4|701.8|701.6|702|701.6|701.8|701.4|441
1649410230000|2022-04-08 09:30:30|701.9|701.7|702.2|701.9|702.5|702.1|701.9|701.7|335
1649410240000|2022-04-08 09:30:40|702.3|702.2|702.6|702.3|702.7|702.4|702.3|702.2|207
1649410250000|2022-04-08 09:30:50|702.8|702.4|702.8|702.4|702.8|702.5|702.8|702.4|0
1649410260000|2022-04-08 09:31:00|702.7|702.3|702.8|702.5|702.9|702.5|702.6|702.3|0
1649410270000|2022-04-08 09:31:10|702.7||702.8||702.8||702.7||0
1649410280000|2022-04-08 09:31:20|702.7|702.4|702.6|702.3|702.7|702.4|702.6|702.3|500
1649410290000|2022-04-08 09:31:30||702.4||702.5||702.5||702.4|0
1649410300000|2022-04-08 09:31:40|702.8|702.6|703.2|702.9|703.4|703.1|702.8|702.5|2133
1649410310000|2022-04-08 09:31:50|703.1|703|702.9|702.5|703.2|703|702.9|702.5|0
1649410320000|2022-04-08 09:32:00|703|702.6|702.9|702.5|703|702.6|702.9|702.5|0
1649410330000|2022-04-08 09:32:10|703|702.6|703|702.6|703|702.6|702.8|702.4|0
1649410340000|2022-04-08 09:32:20|703.1|702.7|703|702.7|703.2|702.8|703|702.6|0
1649410350000|2022-04-08 09:32:30|703.1||702.9||703.1||702.8||0
1649410360000|2022-04-08 09:32:40|703||702.9||703||702.9||0
1649410370000|2022-04-08 09:32:50|703|702.8|703|702.8|703|702.8|702.9|702.7|6
1649410380000|2022-04-08 09:33:00|703.1|702.7|703|702.7|703.1|702.8|702.9|702.7|0
1649410390000|2022-04-08 09:33:10|703.1||703.1||703.1||703||0
1649410400000|2022-04-08 09:33:20|703|702.6|702.8|702.5|703|702.6|702.8|702.4|3
1649410410000|2022-04-08 09:33:30||702.6||702.6||702.7||702.6|50
1649410420000|2022-04-08 09:33:40||702.7||702.6||702.7||702.6|712
1649410440000|2022-04-08 09:34:00|702.7|702.5|702.7|702.4|702.7|702.6|702.6|702.3|1746
1649410450000|2022-04-08 09:34:10|702.8|702.5|702.7|702.5|702.8|702.6|702.7|702.5|500
1649410460000|2022-04-08 09:34:20||702.6||702.5||702.6||702.5|0
1649410470000|2022-04-08 09:34:30||702.6||702.6||702.6||702.6|0
1649410480000|2022-04-08 09:34:40|702.8|702.7|702.8|702.7|703|702.8|702.8|702.6|351
1649410490000|2022-04-08 09:34:50|703|702.8|703|702.6|703.3|702.9|703|702.6|0
1649410500000|2022-04-08 09:35:00|702.9|702.7|702.9|702.5|703.1|702.8|702.8|702.5|500
1649410510000|2022-04-08 09:35:10|702.8|702.4|702.9|702.6|703|702.6|702.7|702.4|0
1649410520000|2022-04-08 09:35:20|703|702.7|703|702.7|703.1|702.8|703|702.6|0
1649410530000|2022-04-08 09:35:30|703.1|702.8|703.2|702.9|703.3|703|703.1|702.8|1
1649410540000|2022-04-08 09:35:40|703.1|702.8|703|702.7|703.1|702.8|702.9|702.7|0
1649410550000|2022-04-08 09:35:50|702.9||702.9||702.9||702.9||0
1649410560000|2022-04-08 09:36:00|702.8||702.9||702.9||702.8||0
1649410570000|2022-04-08 09:36:10|702.8|702.6|702.8|702.5|702.8|702.6|702.7|702.4|2
1649410580000|2022-04-08 09:36:20|702.7|702.4|702.6|702.4|702.7|702.4|702.6|702.4|989
1649410590000|2022-04-08 09:36:30|702.7|702.5|702.9|702.6|702.9|702.6|702.6|702.5|0
1649410600000|2022-04-08 09:36:40|702.8|702.5|702.6|702.4|702.9|702.6|702.6|702.4|2843
1649410610000|2022-04-08 09:36:50|||||||||2
1649410630000|2022-04-08 09:37:10|702.7|702.5|702.7|702.4|702.8|702.5|702.7|702.4|1101
1649410640000|2022-04-08 09:37:20|702.8|702.5|702.9|702.5|702.9|702.5|702.7|702.5|0
1649410650000|2022-04-08 09:37:30|702.8|702.4|702.7|702.5|702.8|702.5|702.7|702.4|376
1649410660000|2022-04-08 09:37:40|702.9|702.4|702.9|702.6|703|702.7|702.8|702.4|500
1649410670000|2022-04-08 09:37:50|703.1|702.7|703.1|702.7|703.1|702.8|702.9|702.6|184
1649410680000|2022-04-08 09:38:00|703||703||703||703||0
1649410690000|2022-04-08 09:38:10|703.1||703.1||703.1||703||0
1649410700000|2022-04-08 09:38:20|703|702.8|703|702.7|703|702.9|703|702.7|0
1649410710000|2022-04-08 09:38:30|703.1|702.8|703.2|703|703.5|703.1|703.1|702.7|1720
1649410730000|2022-04-08 09:38:50|||||||||34
1649410740000|2022-04-08 09:39:00|703.3|703.1|703.2|703|703.4|703.2|703.2|703|402
1649410750000|2022-04-08 09:39:10|703.4|703.1|703.3|703|703.6|703.1|703.2|703|558
1649410760000|2022-04-08 09:39:20|703.4|703.1|703.5|703.3|703.7|703.3|703.4|703.1|1044
1649410770000|2022-04-08 09:39:30||703.2||703.3||703.3||703.2|0
1649410780000|2022-04-08 09:39:40|703.4|703.1|703.3|703|703.5|703.1|703.2|703|434
1649410790000|2022-04-08 09:39:50|703.2|702.9|703.2|702.9|703.2|702.9|703|702.7|467
1649410800000|2022-04-08 09:40:00|703.3|703|703.5|703.2|703.6|703.2|703.3|702.9|643
1649410810000|2022-04-08 09:40:10|703.4|703.3|703.6|703.3|703.6|703.3|703.3|703.3|1100
1649410820000|2022-04-08 09:40:20|703.5|703.4|702.9|702.7|703.5|703.4|702.9|702.7|2357
1649410830000|2022-04-08 09:40:30|703.1|702.8|703.1|702.7|703.1|702.9|703.1|702.7|0
1649410850000|2022-04-08 09:40:50|703|702.8|703.5|703.2|703.5|703.2|702.8|702.5|7727
1649410860000|2022-04-08 09:41:00|703.6|703.3|703.5|703.2|703.7|703.3|703.5|703.2|424
1649410870000|2022-04-08 09:41:10|703.6|703.3|703.4|703|703.8|703.5|703.4|703|1278
1649410880000|2022-04-08 09:41:20|703.3||703.3||703.3||703.3||0
1649410890000|2022-04-08 09:41:30|703.4||703.4||703.4||703.4||0
1649410910000|2022-04-08 09:41:50||703.2||703.2||703.2||703.2|8
1649410920000|2022-04-08 09:42:00|703.3||703.3||703.3||703.3||0
1649410930000|2022-04-08 09:42:10|703.4||703.4||703.5||703.4||645
1649410940000|2022-04-08 09:42:20|703.3|703.1|703|702.8|703.3|703.1|703|702.8|403
1649410950000|2022-04-08 09:42:30||702.7||702.8||702.8||702.7|0
1649410960000|2022-04-08 09:42:40||702.7||702.8||702.8||702.7|0
1649410980000|2022-04-08 09:43:00|703.2|702.9|703|702.6|703.4|703|702.9|702.6|1104
1649410990000|2022-04-08 09:43:10|703.1|702.7|703.1|702.7|703.1|702.7|703|702.6|0
1649411000000|2022-04-08 09:43:20|702.9|702.6|702.8|702.5|702.9|702.7|702.8|702.5|0
1649411010000|2022-04-08 09:43:30|702.7|702.4|702.6|702.4|702.7|702.4|702.6|702.4|0
1649411020000|2022-04-08 09:43:40|702.8|702.5|702.5|702.2|702.8|702.5|702.5|702.2|11424
1649411030000|2022-04-08 09:43:50|702.6|702.3|702.9|702.5|702.9|702.6|702.6|702.3|1000
1649411040000|2022-04-08 09:44:00||702.6||702.7||702.7||702.5|0
1649411050000|2022-04-08 09:44:10|702.8|702.6|702.8|702.5|702.8|702.6|702.8|702.5|0
1649411060000|2022-04-08 09:44:20|702.7|702.4|702.6|702.4|702.7|702.4|702.5|702.4|0
1649411070000|2022-04-08 09:44:30|702.5||702.6||702.6||702.5||0
1649411080000|2022-04-08 09:44:40|702.5||702.6||702.6||702.5||0
1649411090000|2022-04-08 09:44:50|702.5|702.3|702.4|702.2|702.6|702.3|702.4|702.2|9
1649411100000|2022-04-08 09:45:00|702.5|702.3|702.5|702.2|702.6|702.3|702.5|702.2|0
1649411110000|2022-04-08 09:45:10|702.4||702.4||702.5||702.4||0
1649411120000|2022-04-08 09:45:20|702.5||702.6||702.6||702.5||0
1649411130000|2022-04-08 09:45:30|702.5|702.3|702.6|702.2|702.6|702.3|702.5|702.2|0
1649411140000|2022-04-08 09:45:40|702.5|702.3|702.4|702.2|702.5|702.3|702.4|702.2|0
1649411150000|2022-04-08 09:45:50|702.5||702.6||702.6||702.4||0
1649411160000|2022-04-08 09:46:00|702.5|702.3|702.6|702.3|702.6|702.3|702.5|702.2|0
1649411170000|2022-04-08 09:46:10|702.5||702.5||702.5||702.5||0
1649411180000|2022-04-08 09:46:20|702.6|702.4|702.6|702.4|702.7|702.5|702.6|702.3|752
1649411190000|2022-04-08 09:46:30|702.8|702.3|702.6|702.4|702.8|702.5|702.6|702.3|1043
1649411210000|2022-04-08 09:46:50|702.5|702.3|702.6|702.3|702.8|702.5|702.4|702.2|1231
1649411220000|2022-04-08 09:47:00|702.5|702.2|702.4|702.2|702.5|702.2|702.3|702.2|502
1649411230000|2022-04-08 09:47:10|702.3|702.1|702|701.8|702.3|702.1|702|701.8|23217
1649411240000|2022-04-08 09:47:20||701.9||701.8||701.9||701.8|0
1649411250000|2022-04-08 09:47:30|702.2|701.9|702.2|702|702.3|702|702.2|701.8|13
1649411270000|2022-04-08 09:47:50|702.3|701.9|702.1|701.8|702.3|701.9|702.1|701.8|2
1649411280000|2022-04-08 09:48:00|702.2|701.9|702.7|702.4|702.8|702.5|702.2|701.9|2717
1649411290000|2022-04-08 09:48:10|702.8|702.5|702.8|702.6|703.1|702.7|702.8|702.5|2867
1649411300000|2022-04-08 09:48:20|702.7|702.5|702.8|702.4|702.8|702.5|702.6|702.4|0
1649411310000|2022-04-08 09:48:30|702.7|702.3|702.8|702.4|702.8|702.5|702.5|702.2|0
1649411320000|2022-04-08 09:48:40|702.7||702.7||702.7||702.7||0
1649411330000|2022-04-08 09:48:50|702.6|702.3|702.4|702|702.6|702.3|702.3|702|333
1649411340000|2022-04-08 09:49:00|702.5|702.1|702.5|702.1|702.5|702.1|702.5|702.1|0
1649411350000|2022-04-08 09:49:10|702.4|702|702.3|702|702.4|702|702.3|702|0
1649411360000|2022-04-08 09:49:20|702.2||702.2||702.3||702.2||0
1649411380000|2022-04-08 09:49:40|702.1|701.9|702|701.8|702.1|701.9|702|701.6|1244
1649411390000|2022-04-08 09:49:50|702.2|701.9|702.1|701.7|702.2|701.9|702.1|701.7|6
1649411400000|2022-04-08 09:50:00|702.2|701.8|702|701.9|702.2|701.9|702|701.7|500
1649411410000|2022-04-08 09:50:10|701.9|701.8|702|701.7|702|701.8|701.9|701.7|329
1649411420000|2022-04-08 09:50:20||701.8||701.7||701.8||701.7|0
1649411440000|2022-04-08 09:50:40|701.9|701.8|702|701.8|702|701.8|701.9|701.8|0
1649411450000|2022-04-08 09:50:50|701.9|701.7|702|701.8|702|701.8|701.9|701.6|2
1649411460000|2022-04-08 09:51:00|702.2|701.9|702|701.8|702.3|702|702|701.8|423
1649411470000|2022-04-08 09:51:10|702.2|701.9|702.2|701.9|702.2|702|702.2|701.9|680
1649411480000|2022-04-08 09:51:20|702.1||702||702.2||702||0
1649411510000|2022-04-08 09:51:50|702.2|702|702|701.8|702.3|702|702|701.8|7
1649411520000|2022-04-08 09:52:00|702.2|701.9|702|701.8|702.2|701.9|702|701.8|885
1649411530000|2022-04-08 09:52:10|702.1|701.9|702.2|701.8|702.2|702|702.1|701.8|0
1649411540000|2022-04-08 09:52:20|702.1||702.2||702.2||702.1||0
1649411550000|2022-04-08 09:52:30|702.1|701.9|702.4|702.2|702.4|702.3|702.1|701.9|626
1649411560000|2022-04-08 09:52:40||702.1||702.1||702.2||702.1|0
1649411570000|2022-04-08 09:52:50|702.3|702|702.2|701.9|702.3|702|702.2|701.9|1103
1649411580000|2022-04-08 09:53:00||701.8||701.9||702||701.8|0
1649411590000|2022-04-08 09:53:10|702.4|702|702.4|702|702.4|702.2|702.4|701.9|135
1649411600000|2022-04-08 09:53:20|702.6|702.1|702.5|702.2|702.9|702.6|702.5|702.1|1150
1649411610000|2022-04-08 09:53:30|702.4|702.1|702.4|702|702.5|702.1|702.3|702|0
1649411620000|2022-04-08 09:53:40|702.5|702.1|702.5|702.1|702.5|702.1|702.5|702.1|0
1649411630000|2022-04-08 09:53:50|702.4|702.2|702.4|702.1|702.4|702.2|702.3|702.1|954
1649411640000|2022-04-08 09:54:00|702.5|702.2|702.4|702.2|702.6|702.2|702.4|702.2|0
1649411650000|2022-04-08 09:54:10||702.3||702.1||702.3||702.1|0
1649411660000|2022-04-08 09:54:20|702.6|702.2|702.7|702.5|702.7|702.5|702.6|702.1|2
1649411680000|2022-04-08 09:54:40|702.6|702.4|702.6|702.4|702.6|702.4|702.6|702.4|0
1649411690000|2022-04-08 09:54:50|702.5|702.3|702.6|702.4|702.6|702.4|702.5|702.3|2
1649411700000|2022-04-08 09:55:00|702.5|702.3|702.6|702.3|702.6|702.3|702.5|702.3|0
1649411710000|2022-04-08 09:55:10|702.5|702.2|702.5|702.1|702.5|702.2|702.3|702.1|3512
1649411720000|2022-04-08 09:55:20|702.4|702.2|702.3|702.1|702.4|702.2|702.3|702|0
1649411730000|2022-04-08 09:55:30|702.2|702|702.2|702|702.2|702|702.2|702|0
1649411750000|2022-04-08 09:55:50|702.4|702.1|702|701.8|702.4|702.1|702|701.8|16004
1649411760000|2022-04-08 09:56:00|702.1|701.9|702.2|701.9|702.2|702|702.1|701.9|505
1649411770000|2022-04-08 09:56:10|702.1|701.8|702.1|701.8|702.1|701.9|702.1|701.8|0
1649411780000|2022-04-08 09:56:20||701.9||701.8||701.9||701.8|0
1649411800000|2022-04-08 09:56:40||701.9||701.9||701.9||701.8|0
1649411810000|2022-04-08 09:56:50||701.8||701.9||701.9||701.8|12
1649411820000|2022-04-08 09:57:00|702.2|702|702.2|702.1|702.3|702.1|702.2|702|1288
1649411870000|2022-04-08 09:57:50|||||||||8
1649411880000|2022-04-08 09:58:00|702.4|702.2|702.4|702.2|702.5|702.4|702.4|702.2|1664
1649411890000|2022-04-08 09:58:10||702.3||702.2||702.3||702.2|0
1649411900000|2022-04-08 09:58:20||702.1||702.1||702.2||702.1|0
1649411910000|2022-04-08 09:58:30||702.2||702.2||702.2||702.1|0
1649411920000|2022-04-08 09:58:40||702.1||702.1||702.1||702.1|0
1649411930000|2022-04-08 09:58:50||702.2||702.1||702.2||702.1|0
1649411940000|2022-04-08 09:59:00||702.2||702.2||702.3||702.2|0
1649411950000|2022-04-08 09:59:10||702.1||702.2||702.2||702.1|0
1649411960000|2022-04-08 09:59:20||702.1||702.1||702.1||702.1|0
1649411980000|2022-04-08 09:59:40|702.3|702.2|702.4|702.1|702.5|702.3|702.2|702.1|892
1649411990000|2022-04-08 09:59:50|702.3|702.2|702.1|701.9|702.3|702.2|701.9|701.6|5612
1649412000000|2022-04-08 10:00:00|702|701.8|702.5|702.4|702.9|702.6|702|701.7|3657
1649412010000|2022-04-08 10:00:10|702.6|702.3|702.5|702.2|702.6|702.3|702.5|702.2|2696
1649412020000|2022-04-08 10:00:20|702.6|702.3|702.4|702.3|702.6|702.3|702.4|702.3|0
1649412030000|2022-04-08 10:00:30||702.2||702.3||702.3||702.2|0
1649412040000|2022-04-08 10:00:40||702.2||702.1||702.3||702.1|8
1649412050000|2022-04-08 10:00:50|702.3||702.4||702.4||702.3||10
1649412060000|2022-04-08 10:01:00|702.5|702.2|702.7|702.4|702.9|702.6|702.5|702.2|1378
1649412070000|2022-04-08 10:01:10|702.8|702.5|703.6|703.4|703.8|703.4|702.8|702.5|2041
1649412080000|2022-04-08 10:01:20|703.5|703.3|704.2|703.9|704.2|703.9|703.5|703.3|535
1649412090000|2022-04-08 10:01:30|704.1|703.8|704|703.7|704.1|703.9|703.9|703.7|265
1649412100000|2022-04-08 10:01:40|703.9|703.6|703.7|703.4|703.9|703.6|703.6|703.3|3092
1649412110000|2022-04-08 10:01:50|703.6|703.5|703.6|703.4|703.7|703.5|703.4|703.2|1083
1649412120000|2022-04-08 10:02:00|703.5|703.5|703.6|703.2|703.6|703.5|703.5|703.2|0
1649412130000|2022-04-08 10:02:10|703.5|703.1|703.5|703.1|703.5|703.2|703.5|703.1|0
1649412140000|2022-04-08 10:02:20|703.3|703.2|703.5|703.3|703.6|703.4|703.3|703.2|0
1649412150000|2022-04-08 10:02:30|703.6|703.2|703.6|703.3|703.6|703.3|703.6|703.2|0
1649412160000|2022-04-08 10:02:40|703.5||703.5||703.5||703.5||0
1649412170000|2022-04-08 10:02:50|703.6||703.6||703.6||703.6||11
1649412180000|2022-04-08 10:03:00|703.5|703.2|703.2|702.8|703.5|703.2|703|702.8|2163
1649412190000|2022-04-08 10:03:10|703.4|702.9|703.3|703.1|703.5|703.3|703.3|702.9|664
1649412200000|2022-04-08 10:03:20|703.5|703.2|703.5|703.2|703.5|703.3|703.4|703.1|613
1649412210000|2022-04-08 10:03:30||703.3||703.3||703.3||703.3|0
1649412220000|2022-04-08 10:03:40|703.7|703.4|703.5|703.2|703.8|703.5|703.5|703.2|495
1649412230000|2022-04-08 10:03:50|703.4|703.3|703.5|703.3|703.5|703.3|703.4|703.3|1
1649412250000|2022-04-08 10:04:10|703.4||703.4||703.4||703.4||0
1649412270000|2022-04-08 10:04:30|703.5||703.4||703.5||703.4||0
1649412300000|2022-04-08 10:05:00|703.3|703.2|703.8|703.4|703.8|703.4|703.2|703|731
1649412320000|2022-04-08 10:05:20|703.7|703.5|703.6|703.3|703.7|703.5|703.6|703.3|890
1649412330000|2022-04-08 10:05:30||703.4||703.4||703.4||703.4|0
1649412350000|2022-04-08 10:05:50|||||||||4
1649412370000|2022-04-08 10:06:10|703.7|703.5|703.8|703.4|704|703.7|703.6|703.3|1770
1649412380000|2022-04-08 10:06:20|703.6|703.5|703.8|703.5|704|703.6|703.6|703.5|0
1649412390000|2022-04-08 10:06:30|703.7|703.4|703.7|703.4|703.7|703.5|703.7|703.4|4
1649412400000|2022-04-08 10:06:40||703.5||703.5||703.5||703.4|0
1649412410000|2022-04-08 10:06:50||703.4||703.3||703.4||703.3|0
1649412420000|2022-04-08 10:07:00|703.6||703.6||703.6||703.6||0
1649412430000|2022-04-08 10:07:10|703.7|703.4|703.8|703.5|703.8|703.6|703.7|703.4|200
1649412440000|2022-04-08 10:07:20||703.6||703.6||703.6||703.6|0
1649412450000|2022-04-08 10:07:30|703.7||703.7||703.8||703.7||43
1649412470000|2022-04-08 10:07:50|703.9|703.5|703.6|703.3|703.9|703.5|703.6|703.3|2849
1649412480000|2022-04-08 10:08:00|703.7|703.4|703.7|703.4|703.7|703.4|703.7|703.4|0
1649412490000|2022-04-08 10:08:10|703.8|703.3|703.8|703.6|703.8|703.7|703.8|703.3|14
1649412500000|2022-04-08 10:08:20|704|703.7|704.3|703.9|704.3|703.9|704|703.7|938
1649412510000|2022-04-08 10:08:30|704.2|703.8|704.3|703.9|704.3|703.9|704.1|703.8|0
1649412520000|2022-04-08 10:08:40|704.4|704|704.4|704|704.4|704|704.3|703.9|0
1649412530000|2022-04-08 10:08:50|704.3|703.9|704.2|703.9|704.3|704|704.2|703.9|5
1649412540000|2022-04-08 10:09:00|704.1||704.2||704.2||704.1||0
1649412560000|2022-04-08 10:09:20||703.8||703.9||703.9||703.8|0
1649412570000|2022-04-08 10:09:30|704.1|703.8|704.2|703.9|704.2|704|704.1|703.8|0
1649412580000|2022-04-08 10:09:40|704|703.8|703.9|703.8|704|703.8|703.9|703.8|5
1649412590000|2022-04-08 10:09:50||703.7||703.6||703.7||703.6|759
1649412600000|2022-04-08 10:10:00|703.8||703.9||703.9||703.8||0
1649412610000|2022-04-08 10:10:10||703.7||703.6||703.7||703.6|0
1649412620000|2022-04-08 10:10:20||703.7||703.6||703.7||703.6|0
1649412630000|2022-04-08 10:10:30|704|703.7|703.9|703.6|704|703.8|703.9|703.6|1775
1649412640000|2022-04-08 10:10:40|703.8||703.9||703.9||703.8||0
1649412650000|2022-04-08 10:10:50|703.8|703.7|703.8|703.6|703.9|703.7|703.8|703.6|1984
1649412660000|2022-04-08 10:11:00|703.9|703.7|704|703.6|704|703.8|703.9|703.6|1042
1649412670000|2022-04-08 10:11:10|704.1|703.7|704.5|704.2|704.5|704.2|704.1|703.7|13511
1649412680000|2022-04-08 10:11:20|704.6|704.1|704.5|704.3|704.7|704.4|704.4|704.1|0
1649412690000|2022-04-08 10:11:30|704.4|703.9|705|704.7|705.1|704.8|704.1|703.9|15252
1649412700000|2022-04-08 10:11:40|704.9|704.6|705|704.7|705|704.7|704.9|704.6|0
1649412710000|2022-04-08 10:11:50|705.1|704.8|705.2|704.9|705.4|705|705.1|704.7|1135
1649412720000|2022-04-08 10:12:00|705.3|705|705.5|705.1|705.6|705.2|705.2|704.9|0
1649412730000|2022-04-08 10:12:10|705.4|705.2|705.5|705.1|705.5|705.2|705.4|705.1|0
1649412740000|2022-04-08 10:12:20|705.6|705.2|705.6|705.2|705.6|705.2|705.6|705.1|0
1649412750000|2022-04-08 10:12:30|705.5|705.3|705.6|705.2|705.6|705.3|705.5|705.1|0
1649412760000|2022-04-08 10:12:40|705.5|705.3|705.5|705.2|705.7|705.3|705.3|705.2|1858
1649412780000|2022-04-08 10:13:00|705.4|705.1|705.4|705|705.4|705.1|705.3|705|219
1649412790000|2022-04-08 10:13:10|705.5|705.2|705.7|705.4|705.8|705.4|705.5|705.2|237
1649412800000|2022-04-08 10:13:20|705.9|705.5|705.8|705.6|706.1|705.8|705.8|705.5|247
1649412810000|2022-04-08 10:13:30|705.7|705.5|705.7|705.3|705.7|705.6|705.7|705.3|0
1649412820000|2022-04-08 10:13:40|705.6|705.4|705.7|705.4|705.7|705.4|705.6|705.4|0
1649412830000|2022-04-08 10:13:50|705.6|705.3|705.4|705.2|705.6|705.3|705.4|705.2|7
1649412840000|2022-04-08 10:14:00|705.5|705.1|705.7|705.3|705.7|705.4|705.5|705.1|731
1649412850000|2022-04-08 10:14:10|705.6|705.2|703.3|703|705.6|705.2|703.3|702.9|7125
1649412860000|2022-04-08 10:14:20|703.2|702.9|702.7|702.3|703.7|703.4|702.6|702.1|8459
1649412870000|2022-04-08 10:14:30|702.8|702.4|702.6|702.3|703|702.6|702.6|702.3|522
1649412880000|2022-04-08 10:14:40|702.7|702.4|703.1|702.7|703.5|703.1|702.7|702.4|729
1649412890000|2022-04-08 10:14:50|703.2|702.8|703.2|702.8|703.3|702.9|703.1|702.7|0
1649412900000|2022-04-08 10:15:00|703.3|702.9|703.9|703.6|704.1|703.8|703.2|702.8|1465
1649412910000|2022-04-08 10:15:10|703.8|703.5|704.1|703.6|704.2|703.7|703.6|703.2|0
1649412920000|2022-04-08 10:15:20|704|703.7|704.4|704|705|704.4|704|703.6|521
1649412930000|2022-04-08 10:15:30|704.3|703.9|704|703.5|704.5|703.9|703.4|703.1|1252
1649412940000|2022-04-08 10:15:40|703.9|703.4|704|703.6|704|703.6|703.8|703.4|3
1649412950000|2022-04-08 10:15:50|703.9|703.7|704|703.6|704.3|703.8|703.9|703.6|0
1649412960000|2022-04-08 10:16:00|704.1|703.5|704.1|703.6|704.1|703.8|703.9|703.5|0
1649412970000|2022-04-08 10:16:10|704|703.5|703.5|703.1|704.1|703.5|703.5|703.1|0
1649412980000|2022-04-08 10:16:20|703.6|703.2|703.5|703.1|703.7|703.2|703.5|703|0
1649412990000|2022-04-08 10:16:30|703.6|703.2|703.5|703.1|703.6|703.2|703.5|703.1|0
1649413000000|2022-04-08 10:16:40|703.4|703|703.4|702.9|703.4|703|703.3|702.9|0
1649413010000|2022-04-08 10:16:50|703.3|702.8|703.8|703.3|703.8|703.4|703.2|702.7|368
1649413020000|2022-04-08 10:17:00|703.7|703.2|703.5|703.2|703.7|703.2|703.4|703|0
1649413030000|2022-04-08 10:17:10||703.1||703.1||703.1||703.1|0
1649413040000|2022-04-08 10:17:20|703.4||703.4||703.4||703.4||0
1649413050000|2022-04-08 10:17:30|703.3|703|702.8|702.4|703.3|703|702.8|702.3|0
1649413060000|2022-04-08 10:17:40|702.7|702.3|702.4|702.2|702.8|702.3|702.3|701.8|568
1649413070000|2022-04-08 10:17:50|702.6|702.1|702.4|702|702.7|702.1|702.4|702|3
1649413080000|2022-04-08 10:18:00|702.3||702.3||702.3||702.2||0
1649413090000|2022-04-08 10:18:10|702.2||702.3||702.3||702.2||0
1649413100000|2022-04-08 10:18:20|702.6|702.1|702.9|702.5|703.1|702.6|702.6|702.1|1158
1649413110000|2022-04-08 10:18:30|703|702.7|702.7|702.3|703|702.7|702.6|702.3|818
1649413120000|2022-04-08 10:18:40|702.6|702.2|702.7|702.3|702.7|702.3|702.6|702.2|0
1649413130000|2022-04-08 10:18:50|702.8|702.2|702.5|702.2|702.8|702.2|702.5|702.2|0
1649413140000|2022-04-08 10:19:00|702.6|702.3|702.6|702.4|702.9|702.4|702.6|702.2|0
1649413150000|2022-04-08 10:19:10|702.5|702.3|702.5|702.2|702.6|702.3|702.5|702.2|0
1649413160000|2022-04-08 10:19:20|702.6||702.6||702.6||702.6||0
1649413180000|2022-04-08 10:19:40|702.5|702.1|702.4|701.9|702.5|702.1|702|701.6|2151
1649413190000|2022-04-08 10:19:50|702.3|701.8|702.1|701.7|702.3|701.8|702|701.7|0
1649413200000|2022-04-08 10:20:00|702.2|701.8|702.1|701.7|702.4|701.9|702|701.7|1445
1649413210000|2022-04-08 10:20:10|702.2|701.8|702.1|701.7|702.3|701.9|702|701.7|751
1649413220000|2022-04-08 10:20:20|702.2|701.8|702|701.5|702.2|701.8|701.8|701.5|1643
1649413230000|2022-04-08 10:20:30|701.9|701.6|701.9|701.5|702.1|701.6|701.8|701.5|1377
1649413240000|2022-04-08 10:20:40|701.8|701.4|701.9|701.4|702|701.6|701.8|701.4|0
1649413250000|2022-04-08 10:20:50|702|701.5|702|701.6|702.2|701.7|702|701.5|0
1649413260000|2022-04-08 10:21:00|701.9|701.7|701.7|701.3|701.9|701.7|701.6|701.3|500
1649413270000|2022-04-08 10:21:10|701.8|701.4|702|701.7|702|701.7|701.8|701.4|439
1649413290000|2022-04-08 10:21:30|702.2|701.8|702.2|701.9|702.2|701.9|702.2|701.7|460
1649413300000|2022-04-08 10:21:40||701.8||701.9||701.9||701.8|0
1649413310000|2022-04-08 10:21:50||701.8||701.8||701.8||701.8|0
1649413320000|2022-04-08 10:22:00|702.1|701.9|702.2|701.9|702.2|702|702.1|701.9|0
1649413350000|2022-04-08 10:22:30|702.1|701.8|702|701.8|702.2|701.8|702|701.8|0
1649413360000|2022-04-08 10:22:40|702.2||702.1||702.2||702||0
1649413370000|2022-04-08 10:22:50|702|701.9|702.1|701.7|702.2|701.9|702|701.7|550
1649413380000|2022-04-08 10:23:00|702|701.8|702.2|701.9|702.2|702|701.9|701.8|161
1649413390000|2022-04-08 10:23:10|702.1|701.8|702|701.7|702.1|701.8|702|701.7|284
1649413400000|2022-04-08 10:23:20|701.9||702||702||701.9||0
1649413410000|2022-04-08 10:23:30|702.1|701.8|702|701.6|702.1|701.8|701.8|701.6|0
1649413430000|2022-04-08 10:23:50||701.7||701.6||701.7||701.6|0
1649413440000|2022-04-08 10:24:00||701.7||701.7||701.7||701.7|0
1649413450000|2022-04-08 10:24:10||701.6||701.6||701.6||701.6|0
1649413460000|2022-04-08 10:24:20|701.9|701.5|702|701.6|702|701.6|701.9|701.5|0
1649413470000|2022-04-08 10:24:30|701.9||701.9||702||701.9||0
1649413480000|2022-04-08 10:24:40|702|701.7|702|701.8|702|701.8|702|701.7|0
1649413490000|2022-04-08 10:24:50|702.2|701.9|702|701.7|702.2|701.9|702|701.7|1551
1649413500000|2022-04-08 10:25:00|702.1|701.8|702.2|701.9|702.2|701.9|702.1|701.8|0
1649413510000|2022-04-08 10:25:10|702.1|701.8|701.4|701.1|702.1|701.8|701.3|701.1|783
1649413520000|2022-04-08 10:25:20|701.3|701|701.4|701|701.4|701|701.3|701|0
1649413550000|2022-04-08 10:25:50|701.3|701.1|701.4|701.1|701.4|701.2|701.2|701.1|1371
1649413560000|2022-04-08 10:26:00|||||||||100
1649413580000|2022-04-08 10:26:20|701.3|701|701.4|701|701.4|701|701.3|701|0
1649413590000|2022-04-08 10:26:30|701.3||701.3||701.4||701.3||0
1649413600000|2022-04-08 10:26:40|701.2|701.1|701.3|701|701.3|701.1|701.1|701|521
1649413620000|2022-04-08 10:27:00|701.2||701.3||701.3||701.2||0
1649413630000|2022-04-08 10:27:10||701.1||701.1||701.1||701.1|0
1649413640000|2022-04-08 10:27:20|701.4|701.2|701.6|701.2|701.7|701.3|701.4|701.1|756
1649413650000|2022-04-08 10:27:30|701.5|701.1|701.5|701.2|701.5|701.2|701.4|701.1|0
1649413660000|2022-04-08 10:27:40|701.4|701.1|701.4|701.1|701.5|701.2|701.3|701.1|0
1649413670000|2022-04-08 10:27:50|701.3|701.2|701.4|701|701.4|701.2|701.2|701|1998
1649413690000|2022-04-08 10:28:10|701.5|701.1|701.5|701.3|701.5|701.3|701.4|701.1|0
1649413700000|2022-04-08 10:28:20|701.6|701.4|701.6|701.3|701.6|701.4|701.6|701.3|1300
1649413710000|2022-04-08 10:28:30|701.5|701.1|701.5|701.1|701.5|701.1|701.3|701.1|2
1649413720000|2022-04-08 10:28:40|701.4|701.2|701.4|701.2|701.5|701.2|701.3|701.2|521
1649413730000|2022-04-08 10:28:50|701.5|701.1|701.9|701.6|702|701.6|701.5|701.1|2215
1649413740000|2022-04-08 10:29:00|701.8|701.5|701.9|701.8|701.9|701.8|701.8|701.5|1571
1649413760000|2022-04-08 10:29:20|701.8|701.6|701.7|701.4|701.9|701.6|701.7|701.4|4000
1649413770000|2022-04-08 10:29:30|701.8|701.5|701.8|701.4|701.8|701.5|701.8|701.4|0
1649413780000|2022-04-08 10:29:40||701.5||701.4||701.5||701.4|0
1649413790000|2022-04-08 10:29:50||701.5||701.6||701.6||701.4|2
1649413810000|2022-04-08 10:30:10|701.7||701.8||701.8||701.7||218
1649413850000|2022-04-08 10:30:50|||||||||1
1649413880000|2022-04-08 10:31:20|701.9|701.7|701.8|701.6|701.9|701.7|701.8|701.6|580
1649413910000|2022-04-08 10:31:50|701.7|701.5|701.5|701.2|701.8|701.5|701.4|701|6
1649413920000|2022-04-08 10:32:00|701.4|701.1|701.3|701|701.5|701.2|701.3|701|0
1649413930000|2022-04-08 10:32:10|701.4||701.3||701.4||701.3||0
1649413940000|2022-04-08 10:32:20|701.4|701.1|700.7|700.4|701.4|701.2|700.7|700.4|4106
1649413950000|2022-04-08 10:32:30|700.6||700.6||700.6||700.5||0
1649413960000|2022-04-08 10:32:40|700.5|700.3|700.4|700.1|700.5|700.3|700.2|700|431
1649413970000|2022-04-08 10:32:50|700.3|700.2|700.3|700.2|700.3|700.2|700.3|700.1|2
1649413980000|2022-04-08 10:33:00||700.1||700.1||700.1||700|0
1649414000000|2022-04-08 10:33:20|700.4|700.2|700.5|700.1|700.6|700.3|700.4|700.1|2179
1649414010000|2022-04-08 10:33:30|700.4|700.2|700.7|700.3|700.7|700.3|700.4|700.2|0
1649414020000|2022-04-08 10:33:40|700.6|700.2|700.4|700|700.6|700.2|700.3|700|0
1649414030000|2022-04-08 10:33:50|700.3||700.3||700.3||700.2||0
1649414040000|2022-04-08 10:34:00|700.2|699.9|699.9|699.7|700.2|699.9|699.9|699.7|1835
1649414050000|2022-04-08 10:34:10|699.8|699.6|699.8|699.4|699.8|699.6|699.7|699.3|280
1649414060000|2022-04-08 10:34:20|699.9|699.5|699.9|699.6|699.9|699.6|699.9|699.5|0
1649414070000|2022-04-08 10:34:30|699.8|699.5|699.9|699.6|699.9|699.6|699.8|699.5|250
1649414080000|2022-04-08 10:34:40||699.7||699.6||699.7||699.6|0
1649414090000|2022-04-08 10:34:50|699.8|699.5|699.8|699.4|699.8|699.5|699.7|699.4|0
1649414100000|2022-04-08 10:35:00|699.7|699.3|699.5|699.4|699.7|699.4|699.5|699.1|0
1649414130000|2022-04-08 10:35:30|700|699.5|699.5|699.2|700.1|699.5|699.5|699.2|10091
1649414140000|2022-04-08 10:35:40|699.7|699.3|699.6|699.2|699.8|699.4|699.5|699.2|5110
1649414150000|2022-04-08 10:35:50||699.3||699.2||699.4||699.2|0
1649414160000|2022-04-08 10:36:00|699.5|699.3|699.6|699.3|699.6|699.3|699.5|699.3|0
1649414170000|2022-04-08 10:36:10|699.8|699.4|699.8|699.5|699.8|699.5|699.8|699.4|67
1649414180000|2022-04-08 10:36:20|700|699.6|699.9|699.6|700.2|699.7|699.9|699.5|1746
1649414200000|2022-04-08 10:36:40|700.1|699.7|700.1|699.8|700.2|699.8|700.1|699.7|395
1649414210000|2022-04-08 10:36:50||699.9||699.9||700||699.8|521
1649414220000|2022-04-08 10:37:00|700.3|700|700.4|700.1|700.4|700.1|700.3|700|229
1649414230000|2022-04-08 10:37:10|700.3|700.2|700.4|700|700.4|700.2|700.3|700|0
1649414240000|2022-04-08 10:37:20|700.3|699.9|700.1|699.7|700.3|699.9|700.1|699.7|0
1649414250000|2022-04-08 10:37:30|700|699.6|700|699.6|700.1|699.7|700|699.6|0
1649414270000|2022-04-08 10:37:50|700.1|699.7|699.9|699.6|700.1|699.7|699.9|699.6|0
1649414280000|2022-04-08 10:38:00|700|699.7|700|699.7|700|699.8|700|699.6|1088
1649414290000|2022-04-08 10:38:10|700.2|699.8|700.2|700|700.5|700.1|700.2|699.8|1202
1649414300000|2022-04-08 10:38:20|700.4|700.1|700.5|700.2|700.6|700.2|700.4|700.1|89
1649414310000|2022-04-08 10:38:30|700.6|700.1|700.4|700.1|700.6|700.1|700.4|700.1|0
1649414320000|2022-04-08 10:38:40|700.3|700|700.5|700.2|700.7|700.5|700.3|700|5500
1649414340000|2022-04-08 10:39:00|700.4|700.1|700.3|700|700.4|700.1|700.3|700|0
1649414350000|2022-04-08 10:39:10|700.4|700.2|700.5|700.2|700.5|700.2|700.4|700|694
1649414360000|2022-04-08 10:39:20||700.3||700.3||700.4||700.3|500
1649414380000|2022-04-08 10:39:40|700.7|700.6|700.5|700.2|700.7|700.6|700.5|700.2|3000
1649414390000|2022-04-08 10:39:50|700.4|700.1|700.3|700|700.4|700.1|700.3|700|11
1649414400000|2022-04-08 10:40:00||700.1||700||700.1||700|0
1649414410000|2022-04-08 10:40:10|700.2|699.9|699.9|699.7|700.2|699.9|699.9|699.7|1758
1649414420000|2022-04-08 10:40:20|699.8|699.6|699.8|699.5|699.8|699.6|699.8|699.5|0
1649414430000|2022-04-08 10:40:30|699.9|699.8|700.1|699.8|700.3|700.1|699.9|699.8|2310
1649414440000|2022-04-08 10:40:40||700||700||700||700|0
1649414450000|2022-04-08 10:40:50|700.2|700.1|700.6|700.2|700.6|700.3|700.2|700|1190
1649414460000|2022-04-08 10:41:00|700.7|700.3|700.4|700.3|700.7|700.4|700.4|700.2|26
1649414470000|2022-04-08 10:41:10||700.2||700.2||700.3||700|0
1649414500000|2022-04-08 10:41:40|700.3|700.1|700.4|700.2|700.4|700.2|700.3|700|1713
1649414510000|2022-04-08 10:41:50||700.1||700.1||700.2||700.1|1
1649414520000|2022-04-08 10:42:00|700.3|700.2|700.4|700|700.4|700.2|700.3|700|0
1649414530000|2022-04-08 10:42:10||700.1||700.1||700.2||700.1|0
1649414540000|2022-04-08 10:42:20||700.2||700.2||700.3||700.2|0
1649414550000|2022-04-08 10:42:30|700.3||700.3||700.4||700.3||521
1649414570000|2022-04-08 10:42:50|||||||||1
1649414580000|2022-04-08 10:43:00|700.4|700.3|700.5|700.3|700.7|700.4|700.4|700.3|949
1649414590000|2022-04-08 10:43:10|700.4|700.2|700.5|700.2|700.5|700.4|700.4|700.2|10
1649414600000|2022-04-08 10:43:20|700.4||700.4||700.5||700.4||0
1649414610000|2022-04-08 10:43:30|||||||||23
1649414620000|2022-04-08 10:43:40|700.3|700.1|700.4|700.1|700.4|700.1|700.3|700.1|1475
1649414630000|2022-04-08 10:43:50|700.3||700.4||700.4||700.3||0
1649414650000|2022-04-08 10:44:10|700.3||700.4||700.4||700.3||0
1649414660000|2022-04-08 10:44:20|700.3||700.4||700.4||700.2||0
1649414670000|2022-04-08 10:44:30|700.3|700|700.2|700|700.3|700|700.2|700|1249
1649414680000|2022-04-08 10:44:40|700.1|699.9|700.1|699.8|700.2|699.9|700|699.8|7123
1649414690000|2022-04-08 10:44:50|700||700.1||700.1||700||7
1649414700000|2022-04-08 10:45:00|700|699.9|700|699.8|700|699.9|700|699.8|0
1649414710000|2022-04-08 10:45:10||699.9||699.8||699.9||699.8|0
1649414720000|2022-04-08 10:45:20|700.1|699.9|700.2|700|700.4|700.1|700.1|699.9|2045
1649414730000|2022-04-08 10:45:30||699.9||700||700.1||699.9|2
1649414740000|2022-04-08 10:45:40||699.9||699.9||700||699.9|0
1649414750000|2022-04-08 10:45:50|||||||||5
1649414760000|2022-04-08 10:46:00|700.1|700|700.5|700.2|700.5|700.2|700.1|700|697
1649414770000|2022-04-08 10:46:10||700.3||700.4||700.4||700.3|33
1649414780000|2022-04-08 10:46:20|700.4|700.3|700.3|700.1|700.4|700.3|700.3|700.1|0
1649414790000|2022-04-08 10:46:30|700.4|700.2|700.5|700.2|700.5|700.2|700.4|700.2|0
1649414800000|2022-04-08 10:46:40|700.4|700.1|700.5|700.2|700.5|700.2|700.4|700.1|0
1649414810000|2022-04-08 10:46:50|700.4|700.1|700.4|700.1|700.5|700.1|700.4|700.1|0
1649414820000|2022-04-08 10:47:00|700.5|700.2|700.4|700.2|700.5|700.3|700.4|700.2|0
1649414830000|2022-04-08 10:47:10||700.1||700.1||700.2||700.1|0
1649414840000|2022-04-08 10:47:20||700.2||700.2||700.2||700.1|0
1649414850000|2022-04-08 10:47:30|700.3|700.1|700.4|700.1|700.4|700.1|700.3|700|0
1649414860000|2022-04-08 10:47:40|700.3|700.2|700.4|700.2|700.4|700.2|700.3|700.2|0
1649414870000|2022-04-08 10:47:50|700.5|700.3|700.8|700.5|700.9|700.6|700.5|700.3|2070
1649414880000|2022-04-08 10:48:00|700.9|700.6|701|700.7|701|700.7|700.8|700.6|2118
1649414890000|2022-04-08 10:48:10|701.1|700.8|701|700.7|701.1|700.8|701|700.7|424
1649414900000|2022-04-08 10:48:20|700.9|700.6|701|700.7|701.1|700.8|700.8|700.5|0
1649414910000|2022-04-08 10:48:30|701.1|700.8|700.9|700.7|701.1|700.8|700.9|700.7|0
1649414930000|2022-04-08 10:48:50|701.1|700.8|701.2|700.9|701.3|701.1|701|700.7|1759
1649414940000|2022-04-08 10:49:00|701.1|701|701.2|700.9|701.3|701.1|701.1|700.9|981
1649414950000|2022-04-08 10:49:10|701.3|701|701.3|700.9|701.6|701.3|701.2|700.9|1000
1649414960000|2022-04-08 10:49:20|701.4|701|701.1|700.8|701.4|701.1|701|700.8|2312
1649414970000|2022-04-08 10:49:30|701|700.9|701|700.6|701.2|700.9|700.7|700.4|3424
1649414980000|2022-04-08 10:49:40|701.1|700.7|701.4|701.1|701.4|701.1|701.1|700.7|0
1649414990000|2022-04-08 10:49:50|701.5|701.2|701.5|701.4|701.7|701.4|701.5|701.1|682
1649415010000|2022-04-08 10:50:10|701.7|701.5|701.9|701.6|702.2|701.8|701.7|701.4|563
1649415020000|2022-04-08 10:50:20|702.1|701.7|702.3|702|702.3|702|702.1|701.6|826
1649415030000|2022-04-08 10:50:30|702.2|701.9|702|701.7|702.2|702|702|701.6|497
1649415040000|2022-04-08 10:50:40|701.9|701.6|702|701.6|702|701.6|701.9|701.6|0
1649415050000|2022-04-08 10:50:50|702.1|701.7|702|701.6|702.1|701.8|702|701.6|0
1649415060000|2022-04-08 10:51:00|702.1|701.7|702.2|702|702.3|702|702.1|701.7|363
1649415070000|2022-04-08 10:51:10||701.9||701.8||701.9||701.8|0
1649415080000|2022-04-08 10:51:20|702.1|701.7|701.6|701.2|702.1|701.7|701.4|701|2015
1649415090000|2022-04-08 10:51:30|701.5|701.1|701.5|701.3|701.5|701.3|701.4|701.1|0
1649415100000|2022-04-08 10:51:40|701.7|701.4|701.2|700.9|701.7|701.4|701.2|700.9|2015
1649415110000|2022-04-08 10:51:50|701.4|701|701.2|701|701.4|701.1|701.2|701|0
1649415130000|2022-04-08 10:52:10|701.4|701.1|701.5|701.1|701.5|701.2|701.4|701|20
1649415140000|2022-04-08 10:52:20|701.6|701.2|701.6|701.4|701.7|701.5|701.6|701.2|1578
1649415150000|2022-04-08 10:52:30||701.3||701.2||701.4||701.2|0
1649415160000|2022-04-08 10:52:40||701.3||701.4||701.4||701.3|0
1649415170000|2022-04-08 10:52:50|701.5|701.3|701.5|701.2|701.5|701.3|701.5|701.1|0
1649415180000|2022-04-08 10:53:00|701.4|701.1|701.3|701.2|701.4|701.2|701.3|701.1|0
1649415190000|2022-04-08 10:53:10|701.4|701.1|701.3|701|701.4|701.1|701.3|700.9|102
1649415200000|2022-04-08 10:53:20|701.2|701.1|701.1|700.8|701.2|701.1|701.1|700.8|376
1649415210000|2022-04-08 10:53:30|701.2|700.9|701.2|700.9|701.2|701|701.2|700.9|0
1649415220000|2022-04-08 10:53:40||701||700.9||701||700.9|0
1649415230000|2022-04-08 10:53:50|701.1|700.8|701.6|701.2|701.6|701.2|701.1|700.8|897
1649415240000|2022-04-08 10:54:00|701.4|701.1|701.4|701.2|701.4|701.3|701.4|701.1|0
1649415250000|2022-04-08 10:54:10|701.3|701.1|701.3|701|701.4|701.1|701.3|700.9|1000
1649415260000|2022-04-08 10:54:20|701.4|701.1|701.4|701|701.4|701.1|701.3|701|0
1649415270000|2022-04-08 10:54:30||701.1||701||701.1||701|0
1649415280000|2022-04-08 10:54:40|701.3|700.9|701|700.7|701.3|700.9|701|700.6|0
1649415290000|2022-04-08 10:54:50||700.8||700.8||700.8||700.8|0
1649415310000|2022-04-08 10:55:10|700.9|700.7|701|700.7|701|700.7|700.9|700.7|2235
1649415320000|2022-04-08 10:55:20|700.9||701||701||700.9||0
1649415330000|2022-04-08 10:55:30|700.9||700.9||700.9||700.9||0
1649415340000|2022-04-08 10:55:40|701||700.9||701||700.9||0
1649415350000|2022-04-08 10:55:50|701||700.9||701||700.9||1
1649415360000|2022-04-08 10:56:00|700.8|700.6|700.7|700.4|700.8|700.6|700.7|700.4|0
1649415370000|2022-04-08 10:56:10|700.6|700.5|700.6|700.4|700.8|700.5|700.6|700.4|0
1649415380000|2022-04-08 10:56:20|700.7|700.3|700.6|700.3|700.7|700.3|700.5|700.3|565
1649415400000|2022-04-08 10:56:40||700.4||700.3||700.4||700.3|0
1649415410000|2022-04-08 10:56:50|700.5||700.5||700.6||700.5||826
1649415430000|2022-04-08 10:57:10|700.6|700.4|700.6|700.4|700.6|700.4|700.6|700.4|717
1649415440000|2022-04-08 10:57:20|700.8|700.5|700.7|700.4|700.8|700.5|700.7|700.3|2037
1649415450000|2022-04-08 10:57:30|700.6|700.3|700.6|700.3|700.7|700.3|700.6|700.3|0
1649415460000|2022-04-08 10:57:40|700.7|700.4|700.7|700.3|700.7|700.4|700.7|700.3|0
1649415470000|2022-04-08 10:57:50||700.4||700.5||700.5||700.4|1
1649415480000|2022-04-08 10:58:00|700.8|700.6|700.7|700.4|700.8|700.6|700.7|700.4|1200
1649415490000|2022-04-08 10:58:10|700.8|700.5|700.8|700.7|700.9|700.7|700.8|700.5|1028
1649415500000|2022-04-08 10:58:20|701.1|700.8|701.4|701|701.4|701|701|700.8|3721
1649415510000|2022-04-08 10:58:30|701.3|701.1|701.1|700.8|701.3|701.1|701.1|700.8|707
1649415520000|2022-04-08 10:58:40|701.2|700.9|701.1|700.8|701.3|700.9|701.1|700.8|0
1649415530000|2022-04-08 10:58:50|701||701||701.2||701||1
1649415540000|2022-04-08 10:59:00|700.9|700.7|700.8|700.4|700.9|700.7|700.7|700.4|177
1649415550000|2022-04-08 10:59:10|700.7|700.5|700.8|700.5|700.8|700.6|700.7|700.5|0
1649415560000|2022-04-08 10:59:20|700.9|700.6|700.9|700.6|700.9|700.7|700.9|700.6|94
1649415570000|2022-04-08 10:59:30||700.7||700.7||700.7||700.6|0
1649415590000|2022-04-08 10:59:50|700.8|700.6|700.9|700.7|700.9|700.7|700.8|700.5|90
1649415730000|2022-04-08 11:02:10|700.7|700.5|700.7|700.4|700.9|700.7|700.6|700.4|2320
1649415740000|2022-04-08 11:02:20|700.8|700.5|701.3|701|701.3|701|700.8|700.4|4578
1649415750000|2022-04-08 11:02:30|701.2|700.9|701.1|700.8|701.2|700.9|701.1|700.8|0
1649415760000|2022-04-08 11:02:40||700.7||700.7||700.7||700.7|0
1649415770000|2022-04-08 11:02:50|701.3|701.2|701.1|700.8|701.3|701.2|701.1|700.7|10000
1649415780000|2022-04-08 11:03:00||700.9||700.8||700.9||700.8|0
1649415790000|2022-04-08 11:03:10||700.7||700.9||700.9||700.7|0
1649415800000|2022-04-08 11:03:20|701.3|701|701.3|700.9|701.4|701.2|701.2|700.9|816
1649415810000|2022-04-08 11:03:30|701.2|701|701.2|700.9|701.2|701|701.2|700.9|0
1649415820000|2022-04-08 11:03:40|701.1|700.8|701.3|700.9|701.4|701|701.1|700.8|100
1649415830000|2022-04-08 11:03:50|701.4|701|701.4|701|701.4|701|701.4|701|0
1649415840000|2022-04-08 11:04:00||701.1||701.1||701.1||701.1|0
1649415850000|2022-04-08 11:04:10|701.3|701|701.3|701|701.3|701|701.1|700.8|0
1649415860000|2022-04-08 11:04:20|701.4|701.1|701.3|701|701.4|701.1|701.3|701|0
1649415870000|2022-04-08 11:04:30|701.4||701.4||701.4||701.4||0
1649415880000|2022-04-08 11:04:40|701.3||701.3||701.3||701.3||0
1649415890000|2022-04-08 11:04:50|701.2|700.9|701.4|701.1|701.4|701.1|701.2|700.9|0
1649415900000|2022-04-08 11:05:00|701.3|701|701.7|701.4|701.8|701.5|701.3|701|948
1649415910000|2022-04-08 11:05:10|701.6|701.3|701.9|701.6|701.9|701.6|701.4|701.2|1924
1649415920000|2022-04-08 11:05:20|701.8|701.5|701.8|701.5|701.8|701.6|701.8|701.5|100
1649415930000|2022-04-08 11:05:30|701.7||701.8||701.8||701.7||0
1649415940000|2022-04-08 11:05:40|701.7|701.4|701.8|701.5|701.8|701.5|701.7|701.4|0
1649415950000|2022-04-08 11:05:50||701.4||701.4||701.4||701.4|0
1649415960000|2022-04-08 11:06:00||701.5||701.5||701.6||701.5|0
1649415970000|2022-04-08 11:06:10|701.7|701.4|701.6|701.4|701.7|701.4|701.6|701.3|0
1649415980000|2022-04-08 11:06:20|701.5|701.3|701.6|701.3|701.6|701.3|701.5|701.2|0
1649415990000|2022-04-08 11:06:30|701.5|701.2|701.5|701.2|701.5|701.2|701.5|701.2|0
1649416000000|2022-04-08 11:06:40|701.4|701.1|701.5|701.2|701.5|701.2|701.4|701.1|0
1649416010000|2022-04-08 11:06:50|701.4|701.1|701.5|701.3|701.5|701.3|701.4|701|0
1649416020000|2022-04-08 11:07:00|701.4||701.5||701.5||701.4||0
1649416030000|2022-04-08 11:07:10|701.4|701.2|701.5|701.1|701.5|701.2|701.3|701|100
1649416040000|2022-04-08 11:07:20|701.4|701.2|701.5|701.1|701.5|701.2|701.4|701.1|0
1649416050000|2022-04-08 11:07:30||701.2||701.2||701.2||701.2|0
1649416060000|2022-04-08 11:07:40|701.4|701.1|701.4|701.1|701.4|701.1|701.3|701|0
1649416080000|2022-04-08 11:08:00|701.3|701.2|701.3|701|701.4|701.3|701.3|701|0
1649416090000|2022-04-08 11:08:10|701.2||701.3||701.3||701.1||2500
1649416100000|2022-04-08 11:08:20|701.2|700.9|701|700.8|701.2|700.9|700.9|700.7|58275
1649416120000|2022-04-08 11:08:40|701.1|700.9|701|700.8|701.1|700.9|701|700.8|1184
1649416180000|2022-04-08 11:09:40|700.9|700.7|701|700.8|701|700.8|700.8|700.5|1139
1649416200000|2022-04-08 11:10:00|700.9|700.7|700.9|700.6|700.9|700.7|700.8|700.5|500
1649416210000|2022-04-08 11:10:10|700.8|700.5|700.6|700.4|700.9|700.6|700.6|700.4|673
1649416230000|2022-04-08 11:10:30||700.5||700.4||700.5||700.4|0
1649416280000|2022-04-08 11:11:20|700.5||700.5||700.6||700.5||0
1649416310000|2022-04-08 11:11:50|||||||||777
1649416330000|2022-04-08 11:12:10|700.6|700.5|700.8|700.5|701|700.7|700.6|700.5|4973
1649416340000|2022-04-08 11:12:20||700.6||700.6||700.6||700.6|0
1649416360000|2022-04-08 11:12:40|700.7|700.5|700.8|700.5|700.8|700.5|700.7|700.5|0
1649416370000|2022-04-08 11:12:50|700.7|700.6|700.8|700.5|700.8|700.6|700.7|700.5|0
1649416390000|2022-04-08 11:13:10|700.7|700.6|700.8|700.5|700.8|700.6|700.7|700.5|10
1649416400000|2022-04-08 11:13:20|700.7||700.8||700.8||700.7||0
1649416410000|2022-04-08 11:13:30|700.7|700.4|700.5|700.3|700.7|700.4|700.5|700.3|794
1649416420000|2022-04-08 11:13:40||700.2||700.3||700.3||700.2|0
1649416430000|2022-04-08 11:13:50|700.4|700.2|700.7|700.4|700.7|700.5|700.4|700.2|2430
1649416440000|2022-04-08 11:14:00|700.6||700.6||700.7||700.6||0
1649416450000|2022-04-08 11:14:10|700.7||700.7||700.7||700.7||0
1649416460000|2022-04-08 11:14:20||700.5||700.5||700.5||700.5|0
1649416470000|2022-04-08 11:14:30|700.6|700.4|700.7|700.5|700.7|700.5|700.5|700.3|1277
1649416480000|2022-04-08 11:14:40||700.4||700.4||700.4||700.4|0
1649416490000|2022-04-08 11:14:50|700.6|700.5|700.5|700.4|700.7|700.5|700.5|700.4|332
1649416500000|2022-04-08 11:15:00|700.4|700.3|700.5|700.3|700.5|700.3|700.4|700.2|1120
1649416510000|2022-04-08 11:15:10||700.4||700.3||700.4||700.3|0
1649416530000|2022-04-08 11:15:30||700.4||700.3||700.4||700.3|0
1649416580000|2022-04-08 11:16:20|700.4|700.2|700.3|700.2|700.4|700.2|700.3|700.2|100
1649416610000|2022-04-08 11:16:50|700.2|700.1|700.4|700.2|700.4|700.2|700.1|700|4889
1649416620000|2022-04-08 11:17:00||700.3||700.2||700.3||700.2|0
1649416640000|2022-04-08 11:17:20||700.3||700.2||700.3||700.2|0
1649416650000|2022-04-08 11:17:30|700.5|700.3|700.5|700.3|700.5|700.4|700.5|700.2|1162
1649416670000|2022-04-08 11:17:50|700.6|700.2|700.4|700.1|700.8|700.6|700.1|700|11880
1649416680000|2022-04-08 11:18:00|700.3||700.3||700.4||700.3||0
1649416690000|2022-04-08 11:18:10|700.2|700|700.1|700|700.2|700|700.1|700|788
1649416700000|2022-04-08 11:18:20|700|699.9|700.5|700.3|700.5|700.4|700|699.8|43686
1649416710000|2022-04-08 11:18:30||700.4||700.3||700.4||700.2|20
1649416730000|2022-04-08 11:18:50|700.6|700.4|701|700.7|701.1|700.8|700.6|700.4|3291
1649416740000|2022-04-08 11:19:00|700.9|700.6|700.7|700.5|700.9|700.6|700.7|700.5|0
1649416750000|2022-04-08 11:19:10|700.6|700.4|700.6|700.3|700.6|700.4|700.5|700.3|100
1649416760000|2022-04-08 11:19:20|700.5|700.2|700.5|700.2|700.6|700.2|700.4|700.1|0
1649416780000|2022-04-08 11:19:40|700.6|700.5|700.6|700.5|700.6|700.5|700.6|700.5|2105
1649416810000|2022-04-08 11:20:10|700.7|700.6|700.8|700.5|700.8|700.6|700.7|700.5|820
1649416820000|2022-04-08 11:20:20|700.7||700.8||700.8||700.7||0
1649416840000|2022-04-08 11:20:40|700.7|700.6|700.8|700.5|700.8|700.6|700.6|700.5|800
1649416870000|2022-04-08 11:21:10|700.7|700.4|700.5|700.2|700.7|700.4|700.4|700.2|897
1649416880000|2022-04-08 11:21:20|700.4|700.1|700.4|700.1|700.5|700.2|700.4|700.1|0
1649416890000|2022-04-08 11:21:30|700.3|700|700.4|700|700.4|700|700.3|700|0
1649416900000|2022-04-08 11:21:40|700.3|700.1|700.4|700.2|700.4|700.2|700.3|700.1|0
1649416910000|2022-04-08 11:21:50|700.3||700.3||700.3||700.3||0
1649416920000|2022-04-08 11:22:00||700.1||700.1||700.1||700.1|0
1649416950000|2022-04-08 11:22:30||700||700||700||700|0
1649416960000|2022-04-08 11:22:40|700.2|699.9|700.1|699.8|700.2|699.9|700|699.8|10
1649416980000|2022-04-08 11:23:00|699.9|699.7|699.8|699.5|700|699.7|699.8|699.5|1466
1649416990000|2022-04-08 11:23:10|699.7|699.4|699.8|699.5|699.8|699.5|699.7|699.4|0
1649417000000|2022-04-08 11:23:20||699.6||699.5||699.6||699.5|0
1649417010000|2022-04-08 11:23:30||699.4||699.5||699.5||699.4|0
1649417030000|2022-04-08 11:23:50|699.7|699.4|699.8|699.5|699.8|699.5|699.7|699.4|886
1649417070000|2022-04-08 11:24:30|699.7|699.6|699.5|699.2|700|699.7|699.5|699.1|2987
1649417080000|2022-04-08 11:24:40|699.7|699.3|699.8|699.5|699.9|699.6|699.7|699.3|71
1649417090000|2022-04-08 11:24:50||699.4||699.4||699.4||699.4|0
1649417100000|2022-04-08 11:25:00||699.5||699.5||699.5||699.5|0
1649417110000|2022-04-08 11:25:10|699.7|699.4|699.4|699.1|699.7|699.4|699.4|699|1225
1649417130000|2022-04-08 11:25:30|699.3|699|699.2|699|699.4|699|699.2|699|0
1649417140000|2022-04-08 11:25:40|699.1||699.2||699.2||699.1||0
1649417160000|2022-04-08 11:26:00||699.1||699.1||699.1||699.1|0
1649417170000|2022-04-08 11:26:10|699.4|699.2|699.4|699.2|699.6|699.2|699.3|699.1|1645
1649417180000|2022-04-08 11:26:20||699.1||699.2||699.2||699.1|0
1649417190000|2022-04-08 11:26:30||699.1||699.1||699.2||699.1|0
1649417200000|2022-04-08 11:26:40|699.3||699.4||699.4||699.3||0
1649417210000|2022-04-08 11:26:50|699.3||699.2||699.3||699.2||0
1649417220000|2022-04-08 11:27:00|699.1|699|699.1|699|699.1|699|699.1|699|914
1649417230000|2022-04-08 11:27:10|||||||||8650
1649417240000|2022-04-08 11:27:20|699.2|699.1|699.2|699|699.4|699.2|699.2|699|1786
1649417260000|2022-04-08 11:27:40|699.4|699.1|699.4|699.1|699.4|699.2|699.4|699.1|406
1649417270000|2022-04-08 11:27:50||699.2||699.2||699.2||699.2|0
1649417280000|2022-04-08 11:28:00|699.3|699.1|699.2|699|699.3|699.1|699.2|699|300
1649417290000|2022-04-08 11:28:10||699.1||699||699.1||699|0
1649417310000|2022-04-08 11:28:30||699.1||699||699.1||699|0
1649417330000|2022-04-08 11:28:50|699.1|699.1|699.2|699.1|699.2|699.1|699.1|699.1|2302
1649417340000|2022-04-08 11:29:00||699||699||699||699|0
1649417360000|2022-04-08 11:29:20|699.1||699.1||699.2||699.1||1448
1649417380000|2022-04-08 11:29:40|||||||||750
1649417390000|2022-04-08 11:29:50|||||||||750
1649417400000|2022-04-08 11:30:00|||||||||2047
1649417450000|2022-04-08 11:30:50|||||||||2757
1649417470000|2022-04-08 11:31:10|699|698.9|698.7|698.5|699|698.9|698.6|698.4|2856
1649417490000|2022-04-08 11:31:30|698.8|698.6|698.8|698.5|698.8|698.7|698.7|698.5|1049
1649417500000|2022-04-08 11:31:40|698.9|698.6|698.9|698.6|699.1|698.8|698.9|698.6|1139
1649417510000|2022-04-08 11:31:50|698.8|698.5|698.9|698.6|698.9|698.7|698.7|698.4|754
1649417520000|2022-04-08 11:32:00|698.8|698.5|698.9|698.6|698.9|698.6|698.7|698.5|0
1649417530000|2022-04-08 11:32:10||698.5||698.6||698.6||698.5|0
1649417540000|2022-04-08 11:32:20|699|698.7|699.1|698.9|699.1|698.9|699|698.7|948
1649417550000|2022-04-08 11:32:30|699.2|699|699.4|699|699.4|699|699.2|699|364
1649417560000|2022-04-08 11:32:40|699.3|698.9|699.2|698.9|699.3|698.9|699.2|698.9|0
1649417570000|2022-04-08 11:32:50|699.1|698.8|699.1|698.9|699.2|698.9|699.1|698.8|0
1649417580000|2022-04-08 11:33:00|699.2|699|699.4|699|699.4|699.1|699.2|699|530
1649417590000|2022-04-08 11:33:10||699.1||699.2||699.2||699.1|0
1649417600000|2022-04-08 11:33:20|699.3|699.3|699.4|699|699.4|699.3|699.3|699|35
1649417610000|2022-04-08 11:33:30|699.5|699.1|699.4|699|699.5|699.1|699.4|699|0
1649417620000|2022-04-08 11:33:40|699.7|699.1|700.2|699.9|700.3|699.9|699.4|699.1|8500
1649417630000|2022-04-08 11:33:50|700.1|699.8|699.9|699.5|700.1|699.9|699.7|699.4|0
1649417640000|2022-04-08 11:34:00|699.8|699.6|699.9|699.6|699.9|699.6|699.8|699.5|0
1649417650000|2022-04-08 11:34:10|699.8|699.5|699.7|699.6|699.8|699.6|699.7|699.5|0
1649417680000|2022-04-08 11:34:40||699.5||699.4||699.5||699.4|2
1649417700000|2022-04-08 11:35:00||699.5||699.5||699.6||699.4|0
1649417710000|2022-04-08 11:35:10|699.8|699.6|699.9|699.6|699.9|699.8|699.8|699.6|1126
1649417720000|2022-04-08 11:35:20|699.8|699.5|699.8|699.4|699.8|699.5|699.7|699.4|0
1649417730000|2022-04-08 11:35:30||699.5||699.6||699.6||699.5|0
1649417740000|2022-04-08 11:35:40||699.7||699.6||699.7||699.6|340
1649417750000|2022-04-08 11:35:50|699.7|699.5|699.8|699.5|699.8|699.5|699.7|699.4|328
1649417770000|2022-04-08 11:36:10|699.7|699.4|699.7|699.4|699.7|699.4|699.7|699.4|0
1649417780000|2022-04-08 11:36:20|699.6||699.7||699.7||699.6||0
1649417790000|2022-04-08 11:36:30|699.6|699.3|699.3|699|699.6|699.3|699.3|699|800
1649417800000|2022-04-08 11:36:40|699.2|698.9|699|698.7|699.2|698.9|699|698.7|1085
1649417810000|2022-04-08 11:36:50||698.8||698.7||698.8||698.7|0
1649417830000|2022-04-08 11:37:10||698.8||698.7||698.8||698.7|0
1649417840000|2022-04-08 11:37:20||698.8||698.7||698.8||698.7|0
1649417850000|2022-04-08 11:37:30|698.9||699||699||698.9||0
1649417860000|2022-04-08 11:37:40|698.9|698.6|698.9|698.5|699|698.6|698.8|698.5|0
1649417870000|2022-04-08 11:37:50|698.8|698.6|698.8|698.5|698.8|698.6|698.7|698.5|902
1649417880000|2022-04-08 11:38:00|698.7||698.7||698.7||698.7||0
1649417900000|2022-04-08 11:38:20|698.8|698.6|698.8|698.6|698.8|698.6|698.8|698.5|8
1649417910000|2022-04-08 11:38:30||698.7||698.5||698.7||698.5|0
1649417930000|2022-04-08 11:38:50|698.9|698.6|698.9|698.7|699|698.8|698.9|698.6|1960
1649417940000|2022-04-08 11:39:00||698.6||698.6||698.6||698.6|0
1649417950000|2022-04-08 11:39:10|698.8||698.9||698.9||698.8||0
1649417970000|2022-04-08 11:39:30|698.8||698.9||698.9||698.8||0
1649417980000|2022-04-08 11:39:40||698.7||698.7||698.7||698.7|0
1649418010000|2022-04-08 11:40:10|698.8|698.8|698.9|698.6|698.9|698.8|698.8|698.5|4
1649418020000|2022-04-08 11:40:20|698.8||698.8||698.8||698.8||0
1649418030000|2022-04-08 11:40:30|698.7|698.5|698.7|698.5|698.8|698.5|698.7|698.5|25
1649418040000|2022-04-08 11:40:40|698.6||698.6||698.7||698.6||695
1649418050000|2022-04-08 11:40:50|||||||||36
1649418070000|2022-04-08 11:41:10|||||||||92
1649418100000|2022-04-08 11:41:40|698.5|698.4|698.5|698.2|698.6|698.4|698.5|698.2|109
1649418110000|2022-04-08 11:41:50|698.4|698.1|698.4|698.2|698.4|698.3|698.4|698.1|4
1649418120000|2022-04-08 11:42:00|698.5|698.3|698.6|698.5|698.8|698.6|698.5|698.3|2393
1649418130000|2022-04-08 11:42:10|698.7||698.7||698.7||698.6||1056
1649418150000|2022-04-08 11:42:30|698.6|698.4|698.6|698.3|698.6|698.4|698.6|698.3|2
1649418160000|2022-04-08 11:42:40||698.4||698.4||698.4||698.4|0
1649418180000|2022-04-08 11:43:00|698.7|698.5|698.7|698.4|698.7|698.5|698.7|698.4|0
1649418200000|2022-04-08 11:43:20||698.5||698.4||698.5||698.4|0
1649418220000|2022-04-08 11:43:40|698.6||698.6||698.7||698.5||32
1649418230000|2022-04-08 11:43:50||698.5||698.4||698.5||698.4|0
1649418240000|2022-04-08 11:44:00||698.5||698.4||698.5||698.4|0
1649418250000|2022-04-08 11:44:10||698.5||698.4||698.5||698.4|0
1649418270000|2022-04-08 11:44:30|698.7|698.5|698.7|698.5|698.7|698.6|698.7|698.5|1017
1649418280000|2022-04-08 11:44:40|698.6|698.4|698.6|698.4|698.6|698.4|698.6|698.4|0
1649418290000|2022-04-08 11:44:50|698.8|698.5|699|698.7|699|698.8|698.8|698.5|1894
1649418310000|2022-04-08 11:45:10|699.1|698.8|699.1|698.9|699.1|698.9|699|698.8|500
1649418320000|2022-04-08 11:45:20|699.2|699|699.2|698.8|699.3|699|699|698.8|29
1649418330000|2022-04-08 11:45:30||698.9||698.8||698.9||698.8|0
1649418340000|2022-04-08 11:45:40|699.3|698.9|699.6|699.3|699.6|699.3|699.3|698.9|1081
1649418350000|2022-04-08 11:45:50|699.7|699.4|699.4|699.1|699.7|699.5|699.4|699|515
1649418360000|2022-04-08 11:46:00|699.5||699.4||699.5||699.4||0
1649418370000|2022-04-08 11:46:10|699.3||699.4||699.4||699.3||0
1649418380000|2022-04-08 11:46:20|699.3|699|699.3|699.1|699.3|699.1|699.3|699|0
1649418390000|2022-04-08 11:46:30|699.4|699.3|700|699.6|700.3|699.9|699.4|699.3|3276
1649418400000|2022-04-08 11:46:40|699.9|699.7|699.9|699.5|700|699.7|699.8|699.4|0
1649418410000|2022-04-08 11:46:50|699.8|699.6|699.8|699.6|699.8|699.6|699.7|699.6|4
1649418420000|2022-04-08 11:47:00||699.7||699.6||699.7||699.6|0
1649418440000|2022-04-08 11:47:20|699.7||699.8||699.8||699.7||0
1649418460000|2022-04-08 11:47:40|699.7|699.5|699.7|699.5|699.8|699.5|699.7|699.4|9
1649418500000|2022-04-08 11:48:20|699.6||699.7||699.7||699.6||0
1649418510000|2022-04-08 11:48:30|699.6||699.7||699.7||699.6||0
1649418520000|2022-04-08 11:48:40|699.6||699.7||699.7||699.6||0
1649418540000|2022-04-08 11:49:00|699.6|699.4|699.5|699.3|699.6|699.4|699.4|699|24166
1649418550000|2022-04-08 11:49:10|699.6|699.4|699.6|699.3|699.7|699.5|699.6|699.3|1285
1649418560000|2022-04-08 11:49:20||699.4||699.4||699.4||699.3|0
1649418570000|2022-04-08 11:49:30|699.7|699.5|699.6|699.3|699.7|699.5|699.5|699.3|1445
1649418580000|2022-04-08 11:49:40|699.5|699.2|699.2|699|699.5|699.2|699.2|699|9
1649418590000|2022-04-08 11:49:50|699.3||699.3||699.3||699.3||6
1649418600000|2022-04-08 11:50:00||699.1||699.1||699.1||699.1|0
1649418610000|2022-04-08 11:50:10|699.2|699|699.3|699|699.3|699|699.1|699|0
1649418620000|2022-04-08 11:50:20|699.2||699.3||699.3||699.1||0
1649418630000|2022-04-08 11:50:30|699.4|699.1|699.4|699.1|699.5|699.3|699.1|699.1|1006
1649418640000|2022-04-08 11:50:40|699.3|699|699.3|699|699.4|699.1|699.3|699|0
1649418650000|2022-04-08 11:50:50|699.2|698.9|699.1|698.8|699.2|699|699|698.8|2060
1649418660000|2022-04-08 11:51:00|699|698.7|699.2|698.9|699.2|698.9|699|698.7|300
1649418670000|2022-04-08 11:51:10||699||699||699.1||699|0
1649418680000|2022-04-08 11:51:20||698.9||698.9||698.9||698.9|0
1649418690000|2022-04-08 11:51:30|699.1|698.8|699.2|699|699.2|699|699.1|698.8|0
1649418700000|2022-04-08 11:51:40|699.4|699.1|699.2|699|699.4|699.1|699.2|698.9|396
1649418710000|2022-04-08 11:51:50||699.1||698.9||699.1||698.8|8
1649418720000|2022-04-08 11:52:00|699.4|698.8|699.3|699.1|699.4|699.2|699.3|698.8|459
1649418750000|2022-04-08 11:52:30|699.4|699.2|699.4|699.1|699.4|699.3|699.4|699.1|219
1649418770000|2022-04-08 11:52:50||699.2||699.2||699.2||699.2|8
1649418780000|2022-04-08 11:53:00|699.5|699.3|699.5|699.2|699.5|699.4|699.5|699.2|1574
1649418790000|2022-04-08 11:53:10|699.4|699.3|699.4|699.1|699.5|699.3|699.4|699.1|0
1649418800000|2022-04-08 11:53:20|699.3|699|699.3|699.2|699.3|699.2|699.2|699|0
1649418810000|2022-04-08 11:53:30|699.4||699.5||699.5||699.4||0
1649418820000|2022-04-08 11:53:40|699.4|699.1|699.3|699.1|699.4|699.1|699.3|699|15
1649418850000|2022-04-08 11:54:10||699.2||699.1||699.2||699.1|0
1649418860000|2022-04-08 11:54:20||699.2||699.1||699.2||699.1|0
1649418890000|2022-04-08 11:54:50|699.5|699.2|699.5|699.2|699.6|699.3|699.4|699.1|1003
1649418900000|2022-04-08 11:55:00|699.6|699.3|699.6|699.3|699.6|699.3|699.6|699.3|0
1649418910000|2022-04-08 11:55:10|699.8|699.4|699.1|699|699.8|699.4|699|698.8|20550
1649418920000|2022-04-08 11:55:20||698.9||698.8||698.9||698.8|0
1649418930000|2022-04-08 11:55:30|699.2|698.9|699.2|699|699.3|699.1|699.2|698.9|1750
1649418940000|2022-04-08 11:55:40|699.3|699.1|699.5|699.2|699.5|699.3|699.3|699.1|1194
1649418950000|2022-04-08 11:55:50|699.4||699.5||699.5||699.4||4
1649418960000|2022-04-08 11:56:00|699.7|699.4|699.4|699.2|699.7|699.4|699.1|698.9|32343
1649418970000|2022-04-08 11:56:10|699.5|699.3|699.5|699.2|699.5|699.3|699.5|699.2|0
1649418980000|2022-04-08 11:56:20||699.3||699.2||699.3||699.2|0
1649418990000|2022-04-08 11:56:30|699.4||699.4||699.5||699.4||0
1649419000000|2022-04-08 11:56:40|699.3|699.1|699.3|699.2|699.3|699.2|699.3|699.1|0
1649419010000|2022-04-08 11:56:50|699.4|699.1|699.1|698.9|699.4|699.1|699.1|698.9|9
1649419020000|2022-04-08 11:57:00|699|698.8|698.8|698.5|699|698.8|698.8|698.5|0
1649419030000|2022-04-08 11:57:10||698.6||698.6||698.7||698.5|108
1649419040000|2022-04-08 11:57:20|698.9|698.7|698.9|698.6|698.9|698.7|698.9|698.6|396
1649419050000|2022-04-08 11:57:30|698.8||698.8||698.8||698.8||0
1649419070000|2022-04-08 11:57:50|698.9||698.8||698.9||698.7||0
1649419090000|2022-04-08 11:58:10|698.7|698.5|698.5|698.2|698.7|698.5|698.5|698.2|1149
1649419100000|2022-04-08 11:58:20|698.3|698.1|698.3|698.1|698.3|698.1|698.3|698.1|0
1649419120000|2022-04-08 11:58:40|698.2||698.2||698.2||698.2||0
1649419130000|2022-04-08 11:58:50|||||||||17
1649419140000|2022-04-08 11:59:00|698.1|698|698.2|698.1|698.5|698.3|698.1|698|2972
1649419150000|2022-04-08 11:59:10|698.3|698.2|698.5|698.2|698.5|698.3|698.3|698.2|852
1649419160000|2022-04-08 11:59:20|698.3|698.1|698.3|698|698.5|698.3|698.3|698|370
1649419170000|2022-04-08 11:59:30|698.2||698.2||698.2||698.2||0
1649419180000|2022-04-08 11:59:40||698.1||698||698.1||698|0
1649419190000|2022-04-08 11:59:50|698.3|698.1|698.3|698|698.3|698.1|698.3|698|21
1649419200000|2022-04-08 12:00:00||698.1||698.1||698.1||698.1|0
1649419210000|2022-04-08 12:00:10|698.2|698|698.2|698|698.2|698|698.1|698|702
1649419220000|2022-04-08 12:00:20|698.3|698.1|698.3|698|698.3|698.2|698.3|698|193
1649419230000|2022-04-08 12:00:30|698.2|698.1|698.3|698|698.3|698.1|698.2|698|0
1649419240000|2022-04-08 12:00:40||698.1||698||698.2||698|0
1649419250000|2022-04-08 12:00:50||698.1||698.1||698.1||698.1|0
1649419290000|2022-04-08 12:01:30|698.4|698.3|698.4|698.1|698.5|698.3|698.3|698|1000
1649419300000|2022-04-08 12:01:40|698.3||698.3||698.3||698.3||0
1649419310000|2022-04-08 12:01:50|698.2||698.3||698.3||698.2||18
1649419320000|2022-04-08 12:02:00||698.2||698.1||698.2||698.1|0
1649419330000|2022-04-08 12:02:10|698.2|698|698.2|698|698.3|698|698.2|698|440
1649419360000|2022-04-08 12:02:40|698.1|697.9|698|697.9|698.1|697.9|698|697.9|2978
1649419370000|2022-04-08 12:02:50|||||||||15
1649419390000|2022-04-08 12:03:10|698.1|698|698.1|697.9|698.1|698|698.1|697.9|2156
1649419400000|2022-04-08 12:03:20|698|697.8|698.1|697.8|698.1|697.8|698|697.8|0
1649419410000|2022-04-08 12:03:30|698.2|697.9|698.6|698.2|698.6|698.2|698.1|697.9|4444
1649419420000|2022-04-08 12:03:40|698.4|698.3|698.4|698.2|698.4|698.3|698.4|698.2|0
1649419430000|2022-04-08 12:03:50|698.5|698.3|698.4|698.2|698.6|698.3|698.4|698.2|0
1649419440000|2022-04-08 12:04:00|698.5|698.3|698.6|698.3|698.8|698.5|698.4|698.2|909
1649419450000|2022-04-08 12:04:10|698.5||698.6||698.6||698.5||0
1649419460000|2022-04-08 12:04:20|698.5|698.2|698.3|698|698.5|698.2|698.2|698|0
1649419470000|2022-04-08 12:04:30|698.5|698.4|698.3|698|698.5|698.4|698.3|698|10000
1649419480000|2022-04-08 12:04:40|698.4|698.1|698.4|698.1|698.5|698.2|698.4|698.1|219
1649419490000|2022-04-08 12:04:50|698.3|698|698.3|698|698.4|698.2|698.3|698|11
1649419500000|2022-04-08 12:05:00|698.4||698.2||698.4||698.2||0
1649419510000|2022-04-08 12:05:10|698.3|698.2|698.3|698|698.5|698.2|698.3|698|0
1649419520000|2022-04-08 12:05:20||698.1||698.2||698.2||698.1|0
1649419530000|2022-04-08 12:05:30||698.1||698.1||698.2||698|0
1649419540000|2022-04-08 12:05:40||698||698||698||698|0
1649419550000|2022-04-08 12:05:50||698.1||698.1||698.1||698|0
1649419560000|2022-04-08 12:06:00||698||698.1||698.1||698|0
1649419570000|2022-04-08 12:06:10||698.2||698||698.2||698|0
1649419580000|2022-04-08 12:06:20|698.4|698.1|698.3|698|698.4|698.1|698.3|698|1466
1649419590000|2022-04-08 12:06:30|698.4|698.1|698.4|698.1|698.4|698.2|698.4|698|115
1649419600000|2022-04-08 12:06:40|698.3||698.3||698.4||698.3||150
1649419610000|2022-04-08 12:06:50||698||698.1||698.1||698|3
1649419620000|2022-04-08 12:07:00|698.5|698.2|698.3|698.2|698.5|698.2|698.2|698.1|1155
1649419630000|2022-04-08 12:07:10|698.2|698.1|698|697.8|698.2|698.1|698|697.7|1611
1649419640000|2022-04-08 12:07:20|697.9|697.7|697.9|697.6|698|697.7|697.9|697.6|0
1649419650000|2022-04-08 12:07:30|698|697.7|698|697.8|698|697.8|698|697.7|0
1649419660000|2022-04-08 12:07:40||697.7||697.7||697.7||697.7|0
1649419670000|2022-04-08 12:07:50|698.1|697.8|698.1|697.8|698.4|698.1|698|697.8|2077
1649419680000|2022-04-08 12:08:00|698.2|697.9|698.3|698|698.3|698|698.1|697.8|0
1649419690000|2022-04-08 12:08:10|698.2|697.9|698.1|697.8|698.3|697.9|698|697.7|0
1649419700000|2022-04-08 12:08:20|698|697.7|697.8|697.5|698|697.7|697.6|697.3|284
1649419710000|2022-04-08 12:08:30|697.7|697.6|697.8|697.6|697.9|697.6|697.7|697.6|0
1649419720000|2022-04-08 12:08:40|697.7|697.5|697.8|697.5|697.8|697.5|697.7|697.5|0
1649419730000|2022-04-08 12:08:50|697.7|697.4|697.6|697.3|697.7|697.4|697.5|697.3|649
1649419740000|2022-04-08 12:09:00|697.5|697.4|697.6|697.3|697.6|697.4|697.4|697.3|521
1649419750000|2022-04-08 12:09:10|697.7|697.4|698|697.7|698.2|697.9|697.7|697.4|3237
1649419760000|2022-04-08 12:09:20|697.9|697.8|698|697.7|698.1|697.9|697.9|697.7|0
1649419780000|2022-04-08 12:09:40|697.9|697.8|698|697.7|698|697.8|697.8|697.7|318
1649419790000|2022-04-08 12:09:50|698.1|697.8|698.4|698.1|698.4|698.2|698.1|697.8|206
1649419800000|2022-04-08 12:10:00||698.2||698.1||698.2||698.1|0
1649419810000|2022-04-08 12:10:10|698.3||698.4||698.4||698.3||0
1649419820000|2022-04-08 12:10:20|698.3|698.2|698.3|698.1|698.3|698.2|698.3|698.1|500
1649419840000|2022-04-08 12:10:40|698.4|698|697.9|697.7|698.4|698|697.9|697.7|550
1649419860000|2022-04-08 12:11:00|697.8|697.6|697.6|697.3|697.9|697.6|697.6|697.3|2110
1649419870000|2022-04-08 12:11:10||697.4||697.3||697.5||697.3|0
1649419880000|2022-04-08 12:11:20|697.5|697.1|697.2|697|697.6|697.1|697.2|697|12032
1649419890000|2022-04-08 12:11:30|697.1||697.3||697.3||697.1||0
1649419900000|2022-04-08 12:11:40|697.2||697.2||697.2||697.1||0
1649419940000|2022-04-08 12:12:20|697.1|697.1|697.2|697|697.3|697.1|697.1|697|2272
1649419980000|2022-04-08 12:13:00|697.1||697.1||697.2||697.1||0
1649420000000|2022-04-08 12:13:20|697.2||697.2||697.2||697.2||34
1649420020000|2022-04-08 12:13:40|697.3|697.1|697.3|697|697.4|697.2|697.2|697|2413
1649420030000|2022-04-08 12:13:50|697.2|697.1|697.3|697|697.3|697.1|697.2|697|0
1649420040000|2022-04-08 12:14:00|697.2||697.3||697.3||697.2||0
1649420050000|2022-04-08 12:14:10||697.1||697||697.1||697|0
1649420060000|2022-04-08 12:14:20|697.2||697.2||697.3||697.1||0
1649420090000|2022-04-08 12:14:50|697.3||697.3||697.3||697.3||0
1649420100000|2022-04-08 12:15:00||697.1||697||697.1||697|0
1649420110000|2022-04-08 12:15:10|697.2||697.3||697.3||697.2||0
1649420120000|2022-04-08 12:15:20|697.4|697.1|697.4|697.1|697.6|697.2|697.3|697.1|725
1649420130000|2022-04-08 12:15:30|697.5|697.2|697.4|697|697.5|697.2|697.2|697|0
1649420140000|2022-04-08 12:15:40|697.3|697.1|697.3|697|697.4|697.1|697.3|697|0
1649420150000|2022-04-08 12:15:50|697.4|697.2|697.4|697.2|697.5|697.2|697.4|697.2|0
1649420160000|2022-04-08 12:16:00|697.3|697.1|697.3|697.1|697.3|697.1|697.3|697.1|3
1649420170000|2022-04-08 12:16:10|697.2|697|697.2|697|697.3|697|697.1|697|1656
1649420190000|2022-04-08 12:16:30|697.1|696.9|697.2|697|697.2|697|697.1|696.8|1515
1649420200000|2022-04-08 12:16:40|697.1|697.1|697.3|697.1|697.5|697.3|697|696.8|4466
1649420210000|2022-04-08 12:16:50|697.4|697|697.5|697.3|697.5|697.3|697.3|697|1714
1649420220000|2022-04-08 12:17:00||697.2||697.3||697.3||697.2|0
1649420240000|2022-04-08 12:17:20|697.4|697.2|697.5|697.3|697.5|697.3|697.4|697.2|0
1649420250000|2022-04-08 12:17:30|697.4|697.2|697.8|697.6|697.8|697.6|697.4|697.2|1583
1649420260000|2022-04-08 12:17:40|697.7||697.8||697.8||697.7||0
1649420270000|2022-04-08 12:17:50|697.7|697.5|697.7|697.4|697.8|697.6|697.6|697.4|20
1649420280000|2022-04-08 12:18:00|697.8|697.5|697.8|697.5|697.8|697.5|697.8|697.5|0
1649420290000|2022-04-08 12:18:10||697.6||697.6||697.7||697.5|0
1649420300000|2022-04-08 12:18:20||697.5||697.5||697.5||697.5|0
1649420310000|2022-04-08 12:18:30||697.6||697.5||697.6||697.5|0
1649420330000|2022-04-08 12:18:50|697.7|697.4|697.7|697.5|697.8|697.5|697.6|697.4|0
1649420340000|2022-04-08 12:19:00|697.8|697.6|698.1|697.9|698.2|697.9|697.8|697.6|620
1649420360000|2022-04-08 12:19:20||697.8||697.8||697.8||697.8|0
1649420380000|2022-04-08 12:19:40|698|697.9|698.1|697.8|698.1|697.9|698|697.7|0
1649420390000|2022-04-08 12:19:50|698|697.7|698.1|697.7|698.1|697.7|697.9|697.7|33
1649420400000|2022-04-08 12:20:00|698|697.8|698|697.7|698.1|697.8|697.8|697.6|0
1649420410000|2022-04-08 12:20:10|697.9|697.6|698.1|697.8|698.1|697.9|697.9|697.6|0
1649420420000|2022-04-08 12:20:20|698.2|697.9|698.5|698.1|698.6|698.2|698.2|697.9|1716
1649420440000|2022-04-08 12:20:40|698.6|698.2|698.5|698.2|698.6|698.2|698.5|698.2|0
1649420450000|2022-04-08 12:20:50||698.3||698.2||698.3||698.2|0
1649420460000|2022-04-08 12:21:00|698.4|698.1|698.2|698|698.4|698.1|698.1|697.8|9948
1649420470000|2022-04-08 12:21:10|698.3|697.9|698.4|698.2|698.4|698.2|698.3|697.9|801
1649420480000|2022-04-08 12:21:20|698.3||698.3||698.3||698.3||0
1649420510000|2022-04-08 12:21:50|698.2|698.1|698.4|698.1|698.4|698.1|698.2|698|922
1649420530000|2022-04-08 12:22:10|698.3|698.2|698.3|698.1|698.3|698.2|698.3|698.1|0
1649420570000|2022-04-08 12:22:50||698.2||698.1||698.2||698.1|0
1649420580000|2022-04-08 12:23:00|698.4|698.2|698.4|698.1|698.4|698.3|698.3|698.1|870
1649420590000|2022-04-08 12:23:10||698.2||698.2||698.2||698.2|0
1649420600000|2022-04-08 12:23:20||698.1||698.1||698.2||698.1|0
1649420610000|2022-04-08 12:23:30||698.2||698.1||698.2||698.1|0
1649420620000|2022-04-08 12:23:40|698.3|698.2|698.3|698.1|698.4|698.2|698.3|698.1|178
1649420630000|2022-04-08 12:23:50||698.2||698.1||698.2||698.1|0
1649420640000|2022-04-08 12:24:00||698.2||698.2||698.2||698.2|0
1649420650000|2022-04-08 12:24:10|698.4|698.3|698.7|698.4|698.7|698.4|698.3|698.3|1274
1649420660000|2022-04-08 12:24:20|698.8|698.5|698.8|698.5|699|698.6|698.7|698.5|799
1649420670000|2022-04-08 12:24:30|699|698.6|698.9|698.7|699|698.8|698.9|698.6|531
1649420680000|2022-04-08 12:24:40|699|698.6|699.1|698.7|699.3|698.9|698.9|698.6|7
1649420690000|2022-04-08 12:24:50|699|698.8|699|698.7|699|698.8|699|698.7|0
1649420700000|2022-04-08 12:25:00|698.9|698.6|698.7|698.6|699|698.6|698.7|698.6|1596
1649420740000|2022-04-08 12:25:40|698.8|698.7|699.1|698.8|699.4|699|698.8|698.7|204
1649420750000|2022-04-08 12:25:50|699.2|698.9|699|698.9|699.2|698.9|698.9|698.8|1437
1649420770000|2022-04-08 12:26:10|699.1|699|699.1|699|699.2|699|699.1|699|3486
1649420780000|2022-04-08 12:26:20|||||||||4
1649420790000|2022-04-08 12:26:30|||||||||6
1649420800000|2022-04-08 12:26:40|||||||||102
1649420810000|2022-04-08 12:26:50|699.3|699.2|699.4|699.2|699.8|699.5|699.3|699.2|25405
1649420820000|2022-04-08 12:27:00|699.3|699.1|699.2|698.9|699.3|699.1|699|698.9|3207
1649420830000|2022-04-08 12:27:10|699.1||699||699.1||699||0
1649420840000|2022-04-08 12:27:20|699.1||699.1||699.1||699.1||0
1649420850000|2022-04-08 12:27:30|699||699||699||699||0
1649420870000|2022-04-08 12:27:50|698.9|698.8|698.9|698.7|698.9|698.8|698.9|698.7|192
1649420890000|2022-04-08 12:28:10|699|698.8|699|698.8|699|698.8|698.9|698.7|4958
1649420900000|2022-04-08 12:28:20|698.9|698.7|698.9|698.7|698.9|698.7|698.9|698.7|0
1649420930000|2022-04-08 12:28:50|||||||||4
1649420950000|2022-04-08 12:29:10|698.8||698.9||698.9||698.8||0
1649420970000|2022-04-08 12:29:30|698.8||698.9||698.9||698.8||0
1649420980000|2022-04-08 12:29:40|698.8|698.6|698.5|698.2|698.8|698.6|698.5|698.1|1765
1649420990000|2022-04-08 12:29:50|698.4|698.1|698.3|698|698.4|698.1|698.2|698|7
1649421000000|2022-04-08 12:30:00|698.2|698.1|698.2|698|698.3|698.1|698.2|698|0
1649421010000|2022-04-08 12:30:10|698.4|698.1|698.3|698|698.5|698.2|698.3|698|6000
1649421020000|2022-04-08 12:30:20|698.2||698.2||698.2||698.1||0
1649421030000|2022-04-08 12:30:30|698.3|698.1|698.7|698.4|698.8|698.5|698.3|698.1|1630
1649421040000|2022-04-08 12:30:40|698.6|698.5|698.7|698.4|698.7|698.5|698.6|698.3|458
1649421050000|2022-04-08 12:30:50|698.6|698.5|698.7|698.5|698.7|698.5|698.6|698.4|8
1649421070000|2022-04-08 12:31:10|698.6|698.4|698.6|698.3|698.6|698.4|698.6|698.3|6
1649421090000|2022-04-08 12:31:30|698.5|698.2|698.3|698|698.5|698.2|698.2|698|2382
1649421100000|2022-04-08 12:31:40|698.2||698.2||698.2||698.2||0
1649421110000|2022-04-08 12:31:50|698.1||698.1||698.2||698.1||2522
1649421120000|2022-04-08 12:32:00|||||||||3060
1649421130000|2022-04-08 12:32:10|||||||||147
1649421140000|2022-04-08 12:32:20|||||||||1271
1649421160000|2022-04-08 12:32:40|||||||||9000
1649421170000|2022-04-08 12:32:50|||||||||160
1649421200000|2022-04-08 12:33:20|698.2||698.1||698.2||698.1||3318
1649421210000|2022-04-08 12:33:30|||||||||762
1649421230000|2022-04-08 12:33:50|698|697.9|697.2|697|698|697.9|697.2|696.8|14162
1649421240000|2022-04-08 12:34:00|697.3|697.1|697.1|697|697.4|697.2|697|696.8|16848
1649421250000|2022-04-08 12:34:10||696.9||696.8||696.9||696.8|0
1649421260000|2022-04-08 12:34:20|697|696.9|697.1|696.8|697.1|696.9|697|696.8|0
1649421270000|2022-04-08 12:34:30|697||697||697||697||0
1649421280000|2022-04-08 12:34:40|697.1|696.9|697.1|696.8|697.1|696.9|697|696.8|1377
1649421290000|2022-04-08 12:34:50|697||697||697||696.9||9
1649421300000|2022-04-08 12:35:00|696.9|696.9|697|696.8|697|696.9|696.9|696.8|100
1649421310000|2022-04-08 12:35:10|696.9|696.7|696.9|696.7|697|696.7|696.8|696.7|1307
1649421320000|2022-04-08 12:35:20|696.8||696.8||696.8||696.8||0
1649421350000|2022-04-08 12:35:50|||||||||12
1649421360000|2022-04-08 12:36:00|696.9|696.8|696.9|696.7|697|696.8|696.9|696.7|1608
1649421370000|2022-04-08 12:36:10|697|696.8|697.1|696.8|697.1|697|696.9|696.7|3482
1649421380000|2022-04-08 12:36:20|697|696.7|696.9|696.6|697.1|696.7|696.9|696.6|0
1649421400000|2022-04-08 12:36:40|696.8|696.7|696.9|696.6|696.9|696.7|696.7|696.6|2
1649421430000|2022-04-08 12:37:10||696.7||696.7||696.7||696.6|0
1649421450000|2022-04-08 12:37:30||696.6||696.6||696.6||696.6|0
1649421460000|2022-04-08 12:37:40|696.8||696.8||696.8||696.8||0
1649421470000|2022-04-08 12:37:50|696.7|696.5|696.4|696|696.8|696.5|696.4|696|2407
1649421480000|2022-04-08 12:38:00||696.1||696.2||696.2||696.1|0
1649421520000|2022-04-08 12:38:40|696.3|696.1|696.1|695.9|696.3|696.1|696.1|695.9|920
1649421530000|2022-04-08 12:38:50|||||||||8
1649421540000|2022-04-08 12:39:00|696|695.8|695.9|695.8|696.1|695.9|695.9|695.8|2395
1649421550000|2022-04-08 12:39:10|696|695.9|696.1|695.9|696.5|696.1|696|695.9|5002
1649421580000|2022-04-08 12:39:40|696|695.8|696|695.8|696.1|695.8|695.9|695.8|570
1649421600000|2022-04-08 12:40:00|695.9|695.9|696|695.9|696|695.9|695.9|695.9|2378
1649421610000|2022-04-08 12:40:10|696.2|695.8|696.1|695.8|696.3|695.9|696.1|695.8|703
1649421620000|2022-04-08 12:40:20|696|695.7|696.3|696.1|696.5|696.1|695.6|695.4|2760
1649421630000|2022-04-08 12:40:30|696.2|696|696.1|695.9|696.2|696|696.1|695.9|3099
1649421640000|2022-04-08 12:40:40|696||696||696||696||0
1649421650000|2022-04-08 12:40:50|||||||||2
1649421670000|2022-04-08 12:41:10|695.9|695.8|695.9|695.7|696|695.8|695.9|695.7|5433
1649421680000|2022-04-08 12:41:20|696|695.6|696|695.9|696|695.9|696|695.6|390
1649421690000|2022-04-08 12:41:30|696.1|695.8|696|695.7|696.1|695.9|696|695.7|2100
1649421700000|2022-04-08 12:41:40|695.9|695.6|695.9|695.8|696|695.8|695.9|695.6|0
1649421710000|2022-04-08 12:41:50|696||696||696||696||0
1649421720000|2022-04-08 12:42:00|696.1|695.9|696.1|695.9|696.1|696|696.1|695.8|521
1649421730000|2022-04-08 12:42:10|696.2|696|696.1|695.9|696.5|696.2|696|695.9|1229
1649421740000|2022-04-08 12:42:20|696.3|696|696.1|695.9|696.3|696|696.1|695.9|734
1649421760000|2022-04-08 12:42:40|696.2|696|696.4|696.1|696.4|696.1|696.2|695.9|570
1649421770000|2022-04-08 12:42:50|696.3|696|696.4|696|696.4|696|696.2|695.9|2
1649421780000|2022-04-08 12:43:00|696.5|696.1|696.5|696.1|696.5|696.1|696.4|696.1|0
1649421790000|2022-04-08 12:43:10|696.4|696.2|696.6|696.3|696.6|696.4|696.4|696.2|1688
1649421800000|2022-04-08 12:43:20|696.7|696.4|696.9|696.5|696.9|696.5|696.6|696.4|370
1649421810000|2022-04-08 12:43:30|696.8|696.4|696.6|696.3|696.9|696.4|696.5|696.3|0
1649421820000|2022-04-08 12:43:40|696.5|696.4|696.7|696.3|696.7|696.4|696.5|696.3|50
1649421830000|2022-04-08 12:43:50|696.6|696.2|696.4|696.1|696.6|696.2|696.3|696|10
1649421840000|2022-04-08 12:44:00|696.5||696.4||696.5||696.4||0
1649421850000|2022-04-08 12:44:10|696.3|696|696.2|696.1|696.3|696.1|696.2|696|0
1649421870000|2022-04-08 12:44:30|696.3|696.2|696.2|696.1|696.6|696.3|696.2|696.1|1429
1649421880000|2022-04-08 12:44:40|696.4|696.2|696.4|696.2|696.6|696.3|696.4|696.2|170
1649421890000|2022-04-08 12:44:50|696.6|696.3|696.5|696.3|696.9|696.6|696.5|696.1|2948
1649421900000|2022-04-08 12:45:00|696.4|696.2|696.4|696.2|696.4|696.2|696.4|696.1|0
1649421910000|2022-04-08 12:45:10|696.3|696.1|696.3|696|696.3|696.1|696.3|696|0
1649421920000|2022-04-08 12:45:20|696.2||696.2||696.2||696.2||0
1649421950000|2022-04-08 12:45:50|696.1||696.1||696.1||696.1||0
1649421990000|2022-04-08 12:46:30|696.2|696.1|696.2|696|696.2|696.1|696.2|696|94
1649422000000|2022-04-08 12:46:40|696.4|696.1|696.2|696|696.5|696.2|696.2|696|6046
1649422010000|2022-04-08 12:46:50|696.3|696.1|696.2|696|696.3|696.1|696.2|696|1023
1649422020000|2022-04-08 12:47:00|696.1|695.9|696.1|695.9|696.2|696|696.1|695.9|1405
1649422040000|2022-04-08 12:47:20||696||695.9||696||695.9|0
1649422050000|2022-04-08 12:47:30||696||695.9||696||695.9|0
1649422090000|2022-04-08 12:48:10|696|696|696.1|695.9|696.1|696|695.8|695.6|2865
1649422100000|2022-04-08 12:48:20|696.3|696|696.4|696.2|696.7|696.4|696.3|696|992
1649422110000|2022-04-08 12:48:30|696.6|696.3|696.6|696.4|696.7|696.4|696.6|696.3|765
1649422130000|2022-04-08 12:48:50|||||||||2
1649422140000|2022-04-08 12:49:00||696.5||696.4||696.5||696.4|0
1649422200000|2022-04-08 12:50:00|696.5|696.3|696.6|696.3|696.6|696.3|696.4|696.3|345
1649422210000|2022-04-08 12:50:10|696.5|696.2|696.2|695.9|696.6|696.2|696.2|695.9|744
1649422220000|2022-04-08 12:50:20|696.3|696|696.3|696.1|696.4|696.1|696.2|695.9|1000
1649422230000|2022-04-08 12:50:30||696||696||696||696|0
1649422240000|2022-04-08 12:50:40||696.1||696||696.1||696|0
1649422250000|2022-04-08 12:50:50|696.5|696.1|696.6|696.3|696.6|696.3|696.5|696.1|613
1649422260000|2022-04-08 12:51:00|696.5|696.2|696.5|696.2|696.6|696.3|696.5|696.2|0
1649422280000|2022-04-08 12:51:20|696.4|696.1|696.3|696.1|696.4|696.1|696.3|696.1|0
1649422290000|2022-04-08 12:51:30||696.2||696.1||696.2||696.1|500
1649422300000|2022-04-08 12:51:40|696.4|696.2|696|695.8|696.4|696.2|696|695.8|2040
1649422330000|2022-04-08 12:52:10|696.1|695.9|696.3|696.1|696.3|696.1|696.1|695.9|8117
1649422340000|2022-04-08 12:52:20|696.5|696.2|696.7|696.4|696.8|696.6|696.5|696.2|633
1649422350000|2022-04-08 12:52:30|696.8|696.5|696.9|696.5|696.9|696.5|696.8|696.5|0
1649422360000|2022-04-08 12:52:40|696.8|696.4|696.8|696.4|696.8|696.5|696.7|696.4|0
1649422370000|2022-04-08 12:52:50|696.7||696.8||696.8||696.7||2
1649422380000|2022-04-08 12:53:00|696.7|696.5|696.8|696.5|696.8|696.5|696.7|696.5|0
1649422390000|2022-04-08 12:53:10|696.9|696.6|697|696.7|697|696.8|696.9|696.5|562
1649422400000|2022-04-08 12:53:20|696.9|696.6|696.8|696.6|697|696.6|696.8|696.5|0
1649422410000|2022-04-08 12:53:30|696.7|696.5|696.7|696.4|696.8|696.5|696.6|696.4|104
1649422420000|2022-04-08 12:53:40|696.6|696.3|696.6|696.2|696.7|696.3|696.5|696.2|0
1649422430000|2022-04-08 12:53:50|696.5|696.1|696.5|696.3|696.5|696.3|696.4|696.1|1
1649422440000|2022-04-08 12:54:00|696.6||696.5||696.7||696.5||0
1649422450000|2022-04-08 12:54:10|696.6|696.4|696.5|696.3|696.7|696.4|696.5|696.3|453
1649422480000|2022-04-08 12:54:40||696.4||696.3||696.4||696.3|521
1649422490000|2022-04-08 12:54:50|696.6|696.4|696.6|696.3|696.6|696.4|696.5|696.3|2
1649422500000|2022-04-08 12:55:00|696.5|696.4|696.5|696.3|696.5|696.4|696.5|696.3|347
1649422510000|2022-04-08 12:55:10|696.4|696.2|696.5|696.3|696.5|696.3|696.4|696.2|255
1649422520000|2022-04-08 12:55:20|696.4|696.2|696.4|696.2|696.4|696.2|696.4|696.2|249
1649422540000|2022-04-08 12:55:40|696.3|696.1|696|695.8|696.3|696.1|695.9|695.8|2742
1649422550000|2022-04-08 12:55:50|695.9|695.7|695.6|695.3|695.9|695.7|695.5|695.2|5251
1649422560000|2022-04-08 12:56:00||695.4||695.3||695.4||695.3|0
1649422570000|2022-04-08 12:56:10|695.5|695.4|695.6|695.3|695.6|695.4|695.5|695.2|1496
1649422580000|2022-04-08 12:56:20|695.5|695.2|695.5|695.2|695.5|695.2|695.5|695.2|0
1649422610000|2022-04-08 12:56:50|695.4|695.1|695.5|695.3|695.5|695.4|695.4|695.1|1
1649422620000|2022-04-08 12:57:00|695.4|695.2|695.4|695.2|695.5|695.3|695.4|695.2|423
1649422670000|2022-04-08 12:57:50|695.5|695.3|695.7|695.5|695.7|695.5|695.5|695.3|2902
1649422690000|2022-04-08 12:58:10|695.6|695.4|695.6|695.3|695.6|695.4|695.6|695.3|0
1649422700000|2022-04-08 12:58:20|695.7|695.4|695.7|695.4|695.7|695.4|695.7|695.4|0
1649422710000|2022-04-08 12:58:30||695.5||695.4||695.5||695.4|0
1649422720000|2022-04-08 12:58:40|695.6|695.5|695.7|695.4|695.7|695.5|695.6|695.4|569
1649422730000|2022-04-08 12:58:50|695.8|695.5|696.1|695.8|696.1|695.8|695.8|695.4|594
1649422740000|2022-04-08 12:59:00|696|695.7|696|695.8|696.1|695.8|695.9|695.6|981
1649422760000|2022-04-08 12:59:20|696.1|695.9|695.9|695.6|696.1|695.9|695.9|695.6|1526
1649422770000|2022-04-08 12:59:30|695.8|695.5|695.9|695.6|695.9|695.6|695.7|695.5|0
1649422780000|2022-04-08 12:59:40|696||695.9||696||695.9||0
1649422790000|2022-04-08 12:59:50|695.8|695.5|695.8|695.5|695.9|695.5|695.7|695.5|1
1649422800000|2022-04-08 13:00:00|695.9|695.6|695.8|695.5|695.9|695.6|695.7|695.3|3
1649422810000|2022-04-08 13:00:10||695.6||695.6||695.6||695.6|0
1649422820000|2022-04-08 13:00:20|695.7|695.5|695.7|695.4|695.7|695.5|695.6|695.4|461
1649422830000|2022-04-08 13:00:30|695.6|695.5|695.7|695.5|695.7|695.5|695.6|695.5|0
1649422840000|2022-04-08 13:00:40|695.8|695.6|695.8|695.5|695.9|695.7|695.6|695.4|4750
1649422850000|2022-04-08 13:00:50|695.7|695.4|695.8|695.4|695.8|695.4|695.6|695.4|1
1649422860000|2022-04-08 13:01:00|695.7|695.3|695.5|695.2|695.8|695.3|695.4|695.2|0
1649422870000|2022-04-08 13:01:10|695.4|695.3|695.5|695.2|695.5|695.3|695.4|695.2|330
1649422880000|2022-04-08 13:01:20|695.4||695.4||695.4||695.3||0
1649422890000|2022-04-08 13:01:30|695.5|695.3|695.7|695.3|695.7|695.4|695.5|695.3|1728
1649422900000|2022-04-08 13:01:40||695.4||695.5||695.5||695.4|0
1649422930000|2022-04-08 13:02:10||695.6||695.6||695.6||695.6|0
1649422950000|2022-04-08 13:02:30|695.6|695.4|695.3|695.1|695.6|695.4|695.2|695|1217
1649422960000|2022-04-08 13:02:40|695.5|695.2|695.4|695.1|695.6|695.3|695.2|695|884
1649422970000|2022-04-08 13:02:50|695.3|695.2|695.3|695|695.3|695.2|695.3|695|0
1649422980000|2022-04-08 13:03:00|695.4|695.1|695.3|695|695.4|695.1|695.3|695|0
1649422990000|2022-04-08 13:03:10|695.4|695.1|695.3|695|695.4|695.1|695.3|695|0
1649423000000|2022-04-08 13:03:20|695.4|695.1|695.3|695|695.4|695.1|695.2|695|0
1649423010000|2022-04-08 13:03:30|695.2||695.2||695.3||695.2||0
1649423020000|2022-04-08 13:03:40||695.1||695||695.1||695|0
1649423080000|2022-04-08 13:04:40|695.1|695.1|695.2|695|695.2|695.1|695.1|695|0
1649423110000|2022-04-08 13:05:10||695.1||695||695.1||695|8
1649423120000|2022-04-08 13:05:20|695.1|694.9|695.7|695.5|695.9|695.7|695|694.9|44468
1649423130000|2022-04-08 13:05:30|695.8|695.4|695.8|695.5|695.8|695.6|695.7|695.4|1066
1649423140000|2022-04-08 13:05:40|695.7|695.4|695.5|695.3|695.7|695.4|695.4|695.1|787
1649423150000|2022-04-08 13:05:50|695.7|695.4|695.8|695.4|695.8|695.4|695.7|695.4|1504
1649423160000|2022-04-08 13:06:00|695.9|695.5|695.9|695.6|696|695.6|695.9|695.5|0
1649423170000|2022-04-08 13:06:10|696||696||696||696||0
1649423180000|2022-04-08 13:06:20|695.9|695.5|695.6|695.4|696.1|695.8|695.6|695.4|4145
1649423190000|2022-04-08 13:06:30|695.7||695.7||695.7||695.6||0
1649423200000|2022-04-08 13:06:40||695.5||695.4||695.5||695.4|0
1649423210000|2022-04-08 13:06:50|695.6||695.6||695.7||695.5||0
1649423220000|2022-04-08 13:07:00|695.5||695.6||695.7||695.5||0
1649423230000|2022-04-08 13:07:10|695.7|695.3|695.5|695.2|695.7|695.3|695.4|695.1|697
1649423240000|2022-04-08 13:07:20|695.4|695.1|695.4|695.1|695.5|695.2|695.3|695|0
1649423250000|2022-04-08 13:07:30|695.3|695|695.5|695.1|695.5|695.2|695.3|695|0
1649423260000|2022-04-08 13:07:40|695.4|695|695.2|694.9|695.4|695|695|694.7|2853
1649423270000|2022-04-08 13:07:50|695.3|695|695.9|695.5|695.9|695.6|695.3|695|3402
1649423280000|2022-04-08 13:08:00||695.6||695.5||695.6||695.4|346
1649423290000|2022-04-08 13:08:10|695.8|695.4|695.6|695.3|695.8|695.4|695.5|695.2|310
1649423300000|2022-04-08 13:08:20||695.4||695.4||695.5||695.4|0
1649423310000|2022-04-08 13:08:30|695.5|695.3|695.5|695.2|695.5|695.3|695.5|695.2|0
1649423320000|2022-04-08 13:08:40|695.6|695.3|695.6|695.4|695.6|695.4|695.5|695.3|0
1649423330000|2022-04-08 13:08:50|695.5|695.3|695.6|695.3|695.6|695.3|695.5|695.2|0
1649423350000|2022-04-08 13:09:10|695.5|695.2|695.5|695.2|695.5|695.2|695.4|695.2|0
1649423370000|2022-04-08 13:09:30|695.6|695.3|695.6|695.4|695.6|695.4|695.6|695.3|0
1649423380000|2022-04-08 13:09:40|695.7|695.5|695.6|695.3|695.9|695.5|695.6|695.3|637
1649423390000|2022-04-08 13:09:50|695.7|695.4|695.7|695.4|695.7|695.5|695.7|695.4|0
1649423400000|2022-04-08 13:10:00|695.6|695.5|695.6|695.4|695.7|695.5|695.6|695.3|545
1649423410000|2022-04-08 13:10:10|695.5|695.3|695.3|695|695.5|695.3|695.1|695|1503
1649423420000|2022-04-08 13:10:20|695.2|695.1|695.3|695|695.3|695.1|695.2|695|0
1649423430000|2022-04-08 13:10:30|695.2||695.3||695.3||695.2||0
1649423440000|2022-04-08 13:10:40|695.4|695.1|695.4|695.1|695.7|695.4|695.4|695|2896
1649423450000|2022-04-08 13:10:50|695.3|695|695.4|695.1|695.5|695.2|695.3|695|0
1649423460000|2022-04-08 13:11:00||695.2||695.2||695.3||695.1|0
1649423470000|2022-04-08 13:11:10|695.5|695.3|695.6|695.3|695.6|695.4|695.5|695.3|409
1649423490000|2022-04-08 13:11:30|695.5|695.2|695.6|695.3|695.6|695.3|695.5|695.2|0
1649423500000|2022-04-08 13:11:40||695.4||695.3||695.4||695.3|0
1649423510000|2022-04-08 13:11:50|695.5|695.2|695.6|695.2|695.6|695.2|695.5|695.2|0
1649423520000|2022-04-08 13:12:00|695.5|695.3|696|695.7|696.1|695.8|695.5|695.2|596
1649423530000|2022-04-08 13:12:10|696.1|695.8|695.9|695.8|696.1|695.8|695.9|695.7|254
1649423540000|2022-04-08 13:12:20|695.8|695.7|695.8|695.5|695.8|695.7|695.7|695.5|0
1649423550000|2022-04-08 13:12:30|695.6|695.6|695.8|695.5|695.9|695.7|695.6|695.5|5344
1649423560000|2022-04-08 13:12:40|695.7||695.8||695.8||695.7||0
1649423570000|2022-04-08 13:12:50|695.7||695.8||695.8||695.7||0
1649423580000|2022-04-08 13:13:00|695.7||695.8||695.8||695.7||0
1649423590000|2022-04-08 13:13:10|695.9|695.6|695.9|695.6|696|695.9|695.9|695.6|2834
1649423600000|2022-04-08 13:13:20|695.8|695.5|695.7|695.4|695.8|695.5|695.5|695.2|1166
1649423610000|2022-04-08 13:13:30||695.5||695.4||695.5||695.4|0
1649423620000|2022-04-08 13:13:40|695.5|695.3|695.4|695.2|695.5|695.3|695.4|695.1|547
1649423630000|2022-04-08 13:13:50|695.5|695.3|695.5|695.3|695.5|695.3|695.5|695.3|0
1649423640000|2022-04-08 13:14:00|695.6|695.4|695.5|695.3|695.6|695.4|695.5|695.3|0
1649423650000|2022-04-08 13:14:10|695.4|695.2|695.3|695|695.5|695.2|695.2|695|255
1649423660000|2022-04-08 13:14:20|695.2||695.1||695.2||695.1||14418
1649423690000|2022-04-08 13:14:50|695.2||695.2||695.2||695.2||493
1649423700000|2022-04-08 13:15:00|695.1||695.2||695.2||695.1||1266
1649423710000|2022-04-08 13:15:10|695.1|694.8|694.5|694.3|695.1|694.8|694.4|694.3|3523
1649423720000|2022-04-08 13:15:20|694.6|694.4|694.9|694.7|695|694.7|694.6|694.4|4859
1649423730000|2022-04-08 13:15:30|695|694.8|695|694.7|695.1|694.8|694.9|694.7|504
1649423740000|2022-04-08 13:15:40|695.1|694.8|695|694.8|695.1|694.8|695|694.8|0
1649423750000|2022-04-08 13:15:50|695.1|694.9|695.4|695.1|695.4|695.1|695.1|694.9|475
1649423760000|2022-04-08 13:16:00|695.3||695.4||695.4||695.3||0
1649423770000|2022-04-08 13:16:10|695.3||695.3||695.4||695.3||0
1649423780000|2022-04-08 13:16:20|695.4|695.2|695.4|695.1|695.4|695.2|695.3|695.1|94
1649423790000|2022-04-08 13:16:30|695.3|695.2|695.4|695.1|695.4|695.2|695.3|695.1|0
1649423810000|2022-04-08 13:16:50|695.3||695.4||695.4||695.3||0
1649423820000|2022-04-08 13:17:00||695.2||695.1||695.2||695.1|0
1649423830000|2022-04-08 13:17:10||695.2||695.2||695.3||695.2|0
1649423880000|2022-04-08 13:18:00||695.1||695.1||695.1||695.1|0
1649423890000|2022-04-08 13:18:10||695.2||695.1||695.3||695.1|960
1649423900000|2022-04-08 13:18:20|695.6|695.2|695.6|695.3|695.6|695.4|695.3|695.2|3116
1649423910000|2022-04-08 13:18:30|695.8|695.4|695.9|695.6|696|695.7|695.7|695.3|2147
1649423920000|2022-04-08 13:18:40|695.8|695.7|696|695.7|696|695.7|695.8|695.6|500
1649423930000|2022-04-08 13:18:50|695.9|695.6|695.9|695.6|695.9|695.6|695.9|695.6|0
1649423940000|2022-04-08 13:19:00|695.8|695.5|695.6|695.4|695.8|695.5|695.5|695.2|2570
1649423950000|2022-04-08 13:19:10||695.3||695.4||695.4||695.3|50
1649423960000|2022-04-08 13:19:20||695.5||695.5||695.5||695.5|0
1649423970000|2022-04-08 13:19:30||695.4||695.4||695.4||695.4|0
1649423980000|2022-04-08 13:19:40|695.7|695.5|695.8|695.6|695.9|695.7|695.7|695.5|867
1649424000000|2022-04-08 13:20:00|695.7|695.7|695.8|695.6|695.8|695.7|695.7|695.6|0
1649424010000|2022-04-08 13:20:10|696|695.7|695.9|695.7|696.1|695.7|695.9|695.6|378
1649424020000|2022-04-08 13:20:20|695.8|695.6|695.9|695.7|695.9|695.7|695.8|695.6|0
1649424030000|2022-04-08 13:20:30||695.6||695.7||695.7||695.6|0
1649424050000|2022-04-08 13:20:50|695.8|695.6|696|695.7|696.1|695.8|695.8|695.6|1023
1649424060000|2022-04-08 13:21:00|695.9|695.8|696|695.7|696|695.8|695.9|695.7|0
1649424090000|2022-04-08 13:21:30||695.8||695.8||695.8||695.8|0
1649424110000|2022-04-08 13:21:50|696.1|695.9|696.3|696|696.3|696.1|696.1|695.9|1242
1649424120000|2022-04-08 13:22:00|696.2||696.2||696.2||696.2||153
1649424140000|2022-04-08 13:22:20|696.1|695.9|695.9|695.7|696.1|695.9|695.9|695.6|1517
1649424150000|2022-04-08 13:22:30||695.6||695.6||695.7||695.6|0
1649424160000|2022-04-08 13:22:40|696|695.7|696.2|695.9|696.2|695.9|696|695.6|3361
1649424170000|2022-04-08 13:22:50|696.1|695.8|696.1|695.9|696.2|695.9|696|695.8|0
1649424180000|2022-04-08 13:23:00|696|695.8|696|695.7|696.1|695.8|695.9|695.6|249
1649424200000|2022-04-08 13:23:20|696.1|695.8|696.5|696.3|696.8|696.5|696.1|695.8|2187
1649424210000|2022-04-08 13:23:30|696.4|696.2|696.3|696.1|696.4|696.2|696.3|696|1374
1649424220000|2022-04-08 13:23:40||696.2||696.1||696.2||696.1|0
1649424270000|2022-04-08 13:24:30||696.2||696.1||696.2||696.1|0
1649424280000|2022-04-08 13:24:40|696.4|696.2|696.2|696.1|696.5|696.3|696.2|696.1|1320
1649424290000|2022-04-08 13:24:50|696.1|696|696.1|695.8|696.1|696|696.1|695.8|249
1649424300000|2022-04-08 13:25:00|696|695.7|696.1|695.9|696.2|695.9|696|695.7|0
1649424310000|2022-04-08 13:25:10||696||695.9||696||695.9|0
1649424330000|2022-04-08 13:25:30||695.8||695.9||695.9||695.7|0
1649424340000|2022-04-08 13:25:40|696.2|696|696.4|696.3|696.6|696.3|696.2|696|2901
1649424360000|2022-04-08 13:26:00|696.3|696.2|696.1|695.7|696.3|696.2|696.1|695.7|2801
1649424370000|2022-04-08 13:26:10|696|695.8|696|695.9|696|695.9|696|695.8|0
1649424380000|2022-04-08 13:26:20|696.1|695.8|696.1|695.7|696.1|695.9|696|695.7|416
1649424390000|2022-04-08 13:26:30|696|695.8|696|695.9|696.1|695.9|696|695.7|0
1649424400000|2022-04-08 13:26:40||695.8||695.8||695.9||695.7|0
1649424410000|2022-04-08 13:26:50||695.9||695.9||695.9||695.9|0
1649424420000|2022-04-08 13:27:00|696.1||696.1||696.1||696.1||36
1649424430000|2022-04-08 13:27:10|696|695.8|695.9|695.6|696.1|695.8|695.9|695.6|0
1649424440000|2022-04-08 13:27:20|696|695.7|696|695.7|696|695.7|695.9|695.6|1500
1649424460000|2022-04-08 13:27:40|695.9|695.8|695.8|695.6|695.9|695.8|695.7|695.6|1449
1649424470000|2022-04-08 13:27:50|695.7||695.8||695.8||695.7||0
1649424480000|2022-04-08 13:28:00|695.7|695.5|695.8|695.5|695.8|695.6|695.6|695.3|1540
1649424490000|2022-04-08 13:28:10||695.6||695.6||695.6||695.5|0
1649424500000|2022-04-08 13:28:20|695.7|695.5|695.8|695.6|695.8|695.6|695.7|695.5|0
1649424510000|2022-04-08 13:28:30||695.7||695.6||695.7||695.6|0
1649424520000|2022-04-08 13:28:40|695.7|695.5|695.8|695.4|695.8|695.5|695.7|695.4|253
1649424530000|2022-04-08 13:28:50|695.7|695.5|695.5|695.2|695.7|695.6|695.5|695.2|0
1649424560000|2022-04-08 13:29:20|695.4||695.4||695.5||695.4||0
1649424570000|2022-04-08 13:29:30|695|694.9|695|694.7|695.4|695.1|694.9|694.7|16337
1649424580000|2022-04-08 13:29:40||694.8||694.8||694.8||694.8|0
1649424590000|2022-04-08 13:29:50|695.1|694.9|695.3|694.9|695.4|695.1|695.1|694.9|3563
1649424600000|2022-04-08 13:30:00|695.4|695|695.5|695.2|695.6|695.2|695.1|694.7|6676
1649424610000|2022-04-08 13:30:10|695.3|695.1|695|694.8|695.5|695.1|695|694.8|577
1649424620000|2022-04-08 13:30:20|694.9|694.7|695.5|695.2|695.6|695.3|694.8|694.5|10000
1649424630000|2022-04-08 13:30:30|695.4|695.3|696.4|696.1|696.4|696.1|695.4|695.3|807
1649424640000|2022-04-08 13:30:40|696.3|696|695.1|694.9|696.3|696|694.9|694.6|4984
1649424650000|2022-04-08 13:30:50|695.2|694.8|695|694.7|695.2|694.8|694.9|694.6|0
1649424660000|2022-04-08 13:31:00|694.9|694.6|694.6|694.4|695|694.7|694.6|694.4|0
1649424670000|2022-04-08 13:31:10|694.5||694.6||694.7||694.5||0
1649424680000|2022-04-08 13:31:20|694.5|694.5|694.5|694.2|694.6|694.5|694.4|694.2|1101
1649424690000|2022-04-08 13:31:30|694.6|694.3|694.8|694.5|694.8|694.7|694.6|694.3|1497
1649424700000|2022-04-08 13:31:40|694.7|694.4|694.6|694.4|694.8|694.5|694.5|694.3|0
1649424710000|2022-04-08 13:31:50|694.5||694.6||694.6||694.5||0
1649424720000|2022-04-08 13:32:00|694.5|694.3|695|694.7|695|694.7|694.4|694.3|3198
1649424730000|2022-04-08 13:32:10|694.9|694.6|695.1|694.9|695.4|695.1|694.9|694.6|2826
1649424740000|2022-04-08 13:32:20|695.3|695|695.5|695.3|695.7|695.4|695.3|695|1489
1649424750000|2022-04-08 13:32:30|695.4|695.2|695|694.7|695.5|695.2|695|694.7|1500
1649424760000|2022-04-08 13:32:40|695.1|694.8|694.7|694.5|695.1|694.8|694.6|694.5|0
1649424770000|2022-04-08 13:32:50|694.8|694.6|695|694.6|695.1|694.9|694.8|694.6|898
1649424780000|2022-04-08 13:33:00|694.8|694.5|694.7|694.5|695|694.6|694.6|694.5|0
1649424790000|2022-04-08 13:33:10|694.6|694.4|694.4|694.2|694.7|694.4|694.4|694.1|1114
1649424800000|2022-04-08 13:33:20|694.5|694.3|694.5|694.2|694.7|694.4|694.5|694.2|897
1649424810000|2022-04-08 13:33:30|694.6|694.3|694.4|694.2|694.6|694.3|694.3|694.2|0
1649424820000|2022-04-08 13:33:40|694.3|694.1|694.3|694|694.3|694.1|694.1|694|1079
1649424830000|2022-04-08 13:33:50|694.2|694.1|694.3|694|694.3|694.1|694.2|694|190
1649424840000|2022-04-08 13:34:00|694.2|693.9|694.2|694|694.2|694|693.9|693.6|4664
1649424850000|2022-04-08 13:34:10|694.3|694.1|693.9|693.7|694.6|694.3|693.9|693.6|1858
1649424860000|2022-04-08 13:34:20|694|693.9|694|693.9|694|693.9|694|693.9|1841
1649424870000|2022-04-08 13:34:30|694.1|694|694.1|694|694.1|694|694.1|694|3102
1649424880000|2022-04-08 13:34:40|||||||||4660
1649424900000|2022-04-08 13:35:00|694.2|694.1|694.7|694.3|694.9|694.6|694.2|694|3567
1649424910000|2022-04-08 13:35:10|694.6|694.4|694|693.9|694.6|694.5|694|693.9|8261
1649424920000|2022-04-08 13:35:20|693.9|693.8|693.5|693.4|693.9|693.8|693.5|693.4|659
1649424930000|2022-04-08 13:35:30|693.6|693.5|693.5|693.3|693.6|693.5|693.3|693.1|419
1649424940000|2022-04-08 13:35:40|693.4|693.2|693.5|693.2|693.5|693.3|693.3|693|500
1649424950000|2022-04-08 13:35:50|693.6|693.3|694|693.8|694.2|693.9|693.6|693.3|3457
1649424960000|2022-04-08 13:36:00|693.9|693.7|693.4|693.2|693.9|693.8|693.2|693|2946
1649424970000|2022-04-08 13:36:10|693.5|693.3|693.7|693.4|693.8|693.5|693.3|693|880
1649424980000|2022-04-08 13:36:20|693.6|693.3|693.3|693|693.6|693.3|693.2|693|1542
1649424990000|2022-04-08 13:36:30|693.2|693.1|693.2|693.1|693.2|693.1|693.2|693|0
1649425000000|2022-04-08 13:36:40|693.3||693.3||693.3||693.3||469
1649425010000|2022-04-08 13:36:50|693.2||693.3||693.3||693.2||0
1649425020000|2022-04-08 13:37:00|693.4|693.2|693.2|693.1|693.4|693.3|693.2|693.1|154
1649425030000|2022-04-08 13:37:10|693.3||693.2||693.3||693.2||0
1649425040000|2022-04-08 13:37:20|693.3|693.2|693.3|693.1|693.4|693.2|693.2|693.1|171
1649425050000|2022-04-08 13:37:30|693.2||693.2||693.3||693.2||0
1649425080000|2022-04-08 13:38:00|693.1|693|693.7|693.5|694|693.7|693.1|693|5870
1649425090000|2022-04-08 13:38:10|693.8|693.6|693.7|693.5|693.9|693.6|693.7|693.5|0
1649425100000|2022-04-08 13:38:20|693.6||693.7||693.7||693.6||1764
1649425110000|2022-04-08 13:38:30|693.6|693.6|694.6|694.2|694.6|694.3|693.6|693.6|1547
1649425120000|2022-04-08 13:38:40|694.5|694.1|693.7|693.5|694.5|694.1|693.7|693.5|0
1649425130000|2022-04-08 13:38:50|693.8|693.6|693.8|693.6|693.8|693.6|693.7|693.6|0
1649425140000|2022-04-08 13:39:00|693.7|693.4|693.3|693.1|693.7|693.4|693.3|693|376
1649425150000|2022-04-08 13:39:10|693.4|693|693.3|693|693.4|693.1|693.3|693|0
1649425160000|2022-04-08 13:39:20|693.5|693.1|693.4|693.1|693.5|693.3|693.4|693|2000
1649425170000|2022-04-08 13:39:30|693.6|693.2|693.4|693.1|693.6|693.4|693.4|693.1|4500
1649425180000|2022-04-08 13:39:40|693.3|693.2|693.6|693.4|693.6|693.4|693.3|693.2|0
1649425190000|2022-04-08 13:39:50|693.7|693.3|693.6|693.3|693.7|693.4|693.5|693.3|0
1649425200000|2022-04-08 13:40:00|693.5|693.4|694|693.7|694.2|693.9|693.4|693.3|1947
1649425210000|2022-04-08 13:40:10|694.1|693.8|693.9|693.6|694.1|693.8|693.7|693.4|1337
1649425220000|2022-04-08 13:40:20|693.8|693.5|693.8|693.5|694|693.7|693.7|693.4|22
1649425230000|2022-04-08 13:40:30|693.7|693.4|693.5|693.3|693.8|693.5|693.4|693.2|200
1649425240000|2022-04-08 13:40:40|693.4|693.2|693.4|693.3|693.5|693.3|693.4|693.2|0
1649425270000|2022-04-08 13:41:10|693.3|693.1|693.4|693.2|693.4|693.3|693.3|693.1|1115
1649425280000|2022-04-08 13:41:20|693.5|693.3|693.9|693.6|693.9|693.6|693.5|693.3|2806
1649425290000|2022-04-08 13:41:30|694|693.7|693.8|693.5|694.2|694|693.8|693.5|481
1649425300000|2022-04-08 13:41:40|693.9|693.6|693.9|693.7|694|693.8|693.8|693.5|510
1649425310000|2022-04-08 13:41:50|693.8|693.6|693.9|693.7|693.9|693.7|693.7|693.4|1052
1649425320000|2022-04-08 13:42:00|693.8|693.6|693.4|693.1|693.9|693.7|693.4|693.1|4176
1649425330000|2022-04-08 13:42:10|693.3|693.2|693.7|693.5|693.8|693.6|693.3|693.2|1321
1649425340000|2022-04-08 13:42:20|693.6|693.4|693.5|693.3|693.7|693.5|693.5|693.3|382
1649425350000|2022-04-08 13:42:30|693.6|693.2|693.6|693.4|694.1|693.6|693.4|693.2|15000
1649425360000|2022-04-08 13:42:40|693.5|693.3|694|693.8|694|693.9|693.5|693.3|2676
1649425370000|2022-04-08 13:42:50|693.9|693.9|693.6|693.4|693.9|693.9|693.6|693.4|3362
1649425380000|2022-04-08 13:43:00|693.5|693.3|693.7|693.5|693.9|693.7|693.5|693.2|1619
1649425390000|2022-04-08 13:43:10|693.6|693.4|693.5|693.3|693.7|693.4|693.5|693.2|1435
1649425400000|2022-04-08 13:43:20|693.4|693.2|693.7|693.4|693.7|693.4|693.3|693.2|1140
1649425410000|2022-04-08 13:43:30|693.6|693.3|693.4|693.2|693.6|693.4|693.4|693.2|0
1649425420000|2022-04-08 13:43:40|693.5|693.1|693.7|693.4|693.9|693.7|693.4|693.1|1435
1649425430000|2022-04-08 13:43:50|693.6|693.5|694.1|693.8|694.1|693.9|693.6|693.5|2026
1649425440000|2022-04-08 13:44:00|694.2|693.9|694|693.7|694.4|694.1|693.9|693.6|61
1649425450000|2022-04-08 13:44:10|693.9|693.6|693.9|693.6|693.9|693.6|693.8|693.5|0
1649425460000|2022-04-08 13:44:20|693.8|693.7|693.9|693.6|693.9|693.7|693.8|693.6|0
1649425470000|2022-04-08 13:44:30|693.8|693.7|693.9|693.7|693.9|693.7|693.8|693.6|0
1649425490000|2022-04-08 13:44:50|693.8|693.6|693.8|693.6|693.8|693.6|693.7|693.6|113
1649425500000|2022-04-08 13:45:00|693.7|693.5|693.6|693.3|693.8|693.5|693.6|693.3|790
1649425510000|2022-04-08 13:45:10|693.5|693.4|693.7|693.6|693.9|693.7|693.4|693.3|3654
1649425520000|2022-04-08 13:45:20|693.9|693.7|694.2|694|694.5|694.2|693.9|693.7|995
1649425530000|2022-04-08 13:45:30|694.3|694.1|694.8|694.6|694.9|694.6|694.2|693.9|1163
1649425540000|2022-04-08 13:45:40|694.7|694.5|694.6|694.3|694.7|694.5|694.5|694.2|3
1649425550000|2022-04-08 13:45:50|694.7|694.4|694.6|694.3|694.8|694.6|694.5|694.3|575
1649425560000|2022-04-08 13:46:00|694.7|694.4|694.7|694.4|694.9|694.6|694.6|694.3|1887
1649425570000|2022-04-08 13:46:10|694.5|694.3|694.7|694.4|694.7|694.5|694.5|694.2|0
1649425580000|2022-04-08 13:46:20|694.8|694.5|694.6|694.3|694.8|694.7|694.6|694.3|1500
1649425590000|2022-04-08 13:46:30|694.5|694.2|694.4|694.1|694.6|694.4|694.3|694|0
1649425600000|2022-04-08 13:46:40|694.3|694|694|693.8|694.3|694.1|694|693.8|0
1649425610000|2022-04-08 13:46:50|693.9|693.9|694|693.8|694|693.9|693.9|693.8|0
1649425620000|2022-04-08 13:47:00|693.9|693.7|693.9|693.6|694|693.7|693.8|693.5|755
1649425630000|2022-04-08 13:47:10|693.8|693.7|693.8|693.6|693.9|693.7|693.7|693.6|0
1649425650000|2022-04-08 13:47:30|693.9|693.7|693.4|693.2|693.9|693.7|693.4|693.1|512
1649425660000|2022-04-08 13:47:40|693.3|693.1|693.4|693.2|693.4|693.3|693.3|693.1|0
1649425670000|2022-04-08 13:47:50|693.5|693.3|693.5|693.3|693.5|693.4|693.5|693.2|763
1649425680000|2022-04-08 13:48:00|693.4|693.2|693.6|693.4|693.7|693.5|693.4|693.2|2061
1649425690000|2022-04-08 13:48:10|693.5||693.6||693.6||693.5||0
1649425700000|2022-04-08 13:48:20|693.5||693.5||693.5||693.5||875
1649425710000|2022-04-08 13:48:30|693.4|693.2|693.3|693.1|693.5|693.3|693.3|693.1|1133
1649425720000|2022-04-08 13:48:40|693.4|693.2|693.3|693.1|693.5|693.3|693.3|693.1|1948
1649425730000|2022-04-08 13:48:50|693.4|693.2|693.4|693.2|693.4|693.3|693.3|693.2|2500
1649425740000|2022-04-08 13:49:00|693.3|693.3|693.4|693.2|693.4|693.3|693.3|693.2|500
1649425750000|2022-04-08 13:49:10||693.3||693.2||693.3||693.2|0
1649425760000|2022-04-08 13:49:20|693.3|693.3|693.6|693.3|693.7|693.5|693.3|693.3|2017
1649425770000|2022-04-08 13:49:30|693.5|693.4|694.3|694|694.4|694.1|693.5|693.4|855
1649425780000|2022-04-08 13:49:40|694.4|694.1|694.2|694|694.4|694.1|694.2|694|0
1649425790000|2022-04-08 13:49:50|694.3|694.1|694.4|694.1|694.6|694.3|694.2|694.1|490
1649425800000|2022-04-08 13:50:00|694.3|694.2|694.6|694.3|694.6|694.3|694.3|694.1|0
1649425810000|2022-04-08 13:50:10|694.5|694.2|694.7|694.4|694.8|694.5|694.4|694.2|328
1649425820000|2022-04-08 13:50:20|694.8|694.5|694.7|694.5|695|694.8|694.6|694.4|1814
1649425840000|2022-04-08 13:50:40|694.9|694.6|694.7|694.4|695|694.7|694.7|694.4|2552
1649425850000|2022-04-08 13:50:50|694.6||694.6||694.7||694.6||0
1649425860000|2022-04-08 13:51:00|694.7|694.5|696.1|696|697.1|696.1|694.7|694.5|57475
1649425870000|2022-04-08 13:51:10|696.2|696.1|696.1|695.8|696.8|696.4|696.1|695.8|5880
1649425880000|2022-04-08 13:51:20|696.2|695.9|696.2|695.9|696.3|696|696.1|695.8|0
1649425890000|2022-04-08 13:51:30|696.1|695.8|695.4|695.1|696.1|695.8|695.4|695.1|0
1649425900000|2022-04-08 13:51:40|695.5|695.2|695.3|695.1|695.6|695.3|695.3|695.1|0
1649425910000|2022-04-08 13:51:50|695.4|695.2|695.4|695.1|695.5|695.2|695.4|695.1|0
1649425920000|2022-04-08 13:52:00|695.3|695|695.3|695.1|695.3|695.1|695.1|694.8|500
1649425930000|2022-04-08 13:52:10|695.2|695|695.2|694.9|695.3|695|695.2|694.9|0
1649425940000|2022-04-08 13:52:20|695.3|695|695.3|695|695.4|695.2|695.2|694.9|1011
1649425950000|2022-04-08 13:52:30|695.4|694.9|695.1|694.9|695.5|695.2|695.1|694.9|0
1649425960000|2022-04-08 13:52:40|695|695|695.1|694.9|695.1|695|695|694.9|0
1649425970000|2022-04-08 13:52:50|695|694.8|695|694.7|695.1|694.8|694.9|694.6|972
1649425980000|2022-04-08 13:53:00|695.1|694.8|695.2|695|695.5|695.2|695.1|694.8|279
1649425990000|2022-04-08 13:53:10|695.1|694.9|695|694.7|695.1|694.9|695|694.7|0
1649426000000|2022-04-08 13:53:20|694.9|694.6|694.5|694.3|694.9|694.6|694.5|694.1|2500
1649426010000|2022-04-08 13:53:30|694.4|694.2|694.3|694.1|694.5|694.2|694.3|694|0
1649426020000|2022-04-08 13:53:40|694.4|694|694.6|694.3|694.7|694.4|694.4|694|2871
1649426030000|2022-04-08 13:53:50|694.7|694.4|694.7|694.4|694.9|694.6|694.5|694.3|2376
1649426040000|2022-04-08 13:54:00|694.6|694.3|694.6|694.3|694.6|694.3|694.6|694.3|0
1649426050000|2022-04-08 13:54:10|694.7|694.5|694.7|694.3|694.7|694.5|694.6|694.3|0
1649426060000|2022-04-08 13:54:20|694.6|694.5|694.7|694.4|694.7|694.5|694.6|694.3|0
1649426070000|2022-04-08 13:54:30|694.6|694.5|694.9|694.6|695.1|694.8|694.6|694.4|987
1649426080000|2022-04-08 13:54:40|695.1|694.7|695.3|695|695.3|695|695.1|694.7|100
1649426090000|2022-04-08 13:54:50|695.2|694.9|695.2|694.9|695.2|695|695.1|694.9|490
1649426100000|2022-04-08 13:55:00|695|695|694.6|694.4|695.2|695|694.5|694.2|3313
1649426110000|2022-04-08 13:55:10|694.5|694.3|694.6|694.4|694.7|694.6|694.5|694.2|2783
1649426120000|2022-04-08 13:55:20|694.7|694.5|694.8|694.6|694.8|694.6|694.7|694.4|2116
1649426130000|2022-04-08 13:55:30|694.7|694.5|695.1|694.8|695.2|694.9|694.7|694.3|1130
1649426140000|2022-04-08 13:55:40|695|694.9|695|694.7|695.2|694.9|695|694.7|1742
1649426150000|2022-04-08 13:55:50|694.8|694.6|694.6|694.4|694.8|694.6|694.6|694.4|1253
1649426160000|2022-04-08 13:56:00|694.7|694.5|694.7|694.6|694.7|694.6|694.7|694.5|412
1649426170000|2022-04-08 13:56:10|694.8|694.5|695|694.7|695.1|694.8|694.8|694.5|1200
1649426180000|2022-04-08 13:56:20|694.9|694.8|695|694.7|695|694.8|694.9|694.7|0
1649426190000|2022-04-08 13:56:30||694.8||694.8||694.8||694.7|0
1649426200000|2022-04-08 13:56:40|694.9|694.9|695.2|695|695.5|695.2|694.8|694.7|672
1649426220000|2022-04-08 13:57:00|695.1|694.9|694.7|694.5|695.1|694.9|694.6|694.4|1377
1649426230000|2022-04-08 13:57:10|694.6|694.4|694.7|694.4|694.8|694.7|694.6|694.3|2238
1649426240000|2022-04-08 13:57:20|694.6|694.3|694.5|694.3|694.6|694.4|694.4|694.1|0
1649426250000|2022-04-08 13:57:30|694.7|694.4|694.7|694.5|694.7|694.6|694.7|694.4|472
1649426260000|2022-04-08 13:57:40|694.8|694.6|694.6|694.4|695|694.7|694.6|694.3|801
1649426270000|2022-04-08 13:57:50|694.5|694.3|694.3|694|694.6|694.3|694.2|693.9|0
1649426280000|2022-04-08 13:58:00|694.2|693.9|694.7|694.3|694.7|694.3|694.2|693.9|0
1649426290000|2022-04-08 13:58:10|694.5|694.2|694.5|694.2|694.5|694.2|694.5|694.2|400
1649426300000|2022-04-08 13:58:20|694.4||694.4||694.4||694.4||0
1649426310000|2022-04-08 13:58:30|||||||||112
1649426320000|2022-04-08 13:58:40|694.3||694.4||694.4||694.3||0
1649426330000|2022-04-08 13:58:50|694.5|694.3|694.5|694.2|694.5|694.3|694.5|694.2|0
1649426340000|2022-04-08 13:59:00|694.6|694.3|694.8|694.5|694.9|694.5|694.6|694.3|1696
1649426350000|2022-04-08 13:59:10|694.6||694.7||694.8||694.6||0
1649426360000|2022-04-08 13:59:20|694.8||694.8||694.8||694.8||0
1649426370000|2022-04-08 13:59:30|694.7|694.6|694.8|694.5|694.8|694.6|694.7|694.5|0
1649426390000|2022-04-08 13:59:50|694.7|694.4|693.9|693.3|694.8|694.5|693.9|693.3|2373
1649426400000|2022-04-08 14:00:00|693.7|693.2|693.9|693.5|694|693.7|693.3|693|3765
1649426410000|2022-04-08 14:00:10|694|693.6|694.5|694|694.5|694.2|694|693.6|2403
1649426420000|2022-04-08 14:00:20|694.2|693.9|694.5|694.1|694.5|694.1|694.2|693.8|2152
1649426430000|2022-04-08 14:00:30|694.4|694.2|694.3|694|694.7|694.3|694.3|694|2423
1649426440000|2022-04-08 14:00:40|694.1|693.9|693.9|693.6|694.1|693.9|693.9|693.6|0
1649426450000|2022-04-08 14:00:50|693.7|693.5|693.9|693.5|693.9|693.6|693.7|693.4|0
1649426460000|2022-04-08 14:01:00|694.1|693.6|694.1|693.8|694.1|693.8|694.1|693.6|588
1649426470000|2022-04-08 14:01:10|694.3|693.7|694.3|694.1|694.3|694.1|694.3|693.7|0
1649426480000|2022-04-08 14:01:20|694.2||694.2||694.2||694.2||0
1649426490000|2022-04-08 14:01:30|694.3|694|694.2|693.8|694.6|694.3|694.1|693.8|3400
1649426500000|2022-04-08 14:01:40|694.4|694|694.4|694|694.4|694.2|694.4|694|151
1649426510000|2022-04-08 14:01:50|694.3|694.1|694.3|694.1|694.4|694.1|694.3|694.1|0
1649426520000|2022-04-08 14:02:00|694.4|694.2|694.6|694.3|694.9|694.4|694.4|694.2|824
1649426530000|2022-04-08 14:02:10|694.8|694.4|694.7|694.5|694.8|694.5|694.3|694.2|1480
1649426540000|2022-04-08 14:02:20|694.8|694.6|694.5|694.4|694.8|694.6|694.5|694.2|963
1649426550000|2022-04-08 14:02:30|694.6|694.3|694.8|694.5|694.9|694.7|694.4|694.2|6051
1649426560000|2022-04-08 14:02:40|694.7|694.4|694.3|694.1|694.7|694.4|694.3|694.1|510
1649426570000|2022-04-08 14:02:50||694.2||694.1||694.2||694.1|0
1649426580000|2022-04-08 14:03:00|694.4|694.2|694.6|694.3|694.6|694.5|694.4|694.2|2698
1649426590000|2022-04-08 14:03:10|694.7|694.4|694.8|694.5|694.8|694.6|694.6|694.3|1325
1649426600000|2022-04-08 14:03:20|694.9|694.6|695|694.8|695.2|695|694.7|694.4|509
1649426610000|2022-04-08 14:03:30|695.1|694.9|695.1|694.8|695.3|695|695.1|694.8|0
1649426620000|2022-04-08 14:03:40|694.9|694.9|694.7|694.4|695.2|694.9|694.6|694.4|1269
1649426630000|2022-04-08 14:03:50|694.6|694.3|694.7|694.6|694.7|694.6|694.6|694.3|3506
1649426640000|2022-04-08 14:04:00||694.5||694.4||694.6||694.4|340
1649426650000|2022-04-08 14:04:10|694.9|694.5|695.3|695.1|695.5|695.2|694.9|694.5|1272
1649426660000|2022-04-08 14:04:20|695.4|695|694.9|694.6|695.4|695|694.9|694.6|0
1649426670000|2022-04-08 14:04:30|695|694.7|694.9|694.7|695.1|694.8|694.9|694.6|0
1649426680000|2022-04-08 14:04:40|694.8|694.6|694.7|694.4|694.9|694.6|694.7|694.4|0
1649426690000|2022-04-08 14:04:50|694.8|694.5|695|694.8|695.3|695|694.8|694.5|3767
1649426700000|2022-04-08 14:05:00|695.1|694.9|695|694.8|695.1|694.9|695|694.8|0
1649426710000|2022-04-08 14:05:10|694.9|694.7|694.8|694.5|695|694.7|694.6|694.3|3534
1649426720000|2022-04-08 14:05:20|694.9|694.6|694.7|694.4|694.9|694.6|694.5|694.2|0
1649426730000|2022-04-08 14:05:30|694.8|694.5|694.9|694.6|694.9|694.6|694.8|694.4|0
1649426740000|2022-04-08 14:05:40|694.8|694.5|695.2|694.9|695.4|695.1|694.8|694.5|3272
1649426750000|2022-04-08 14:05:50|695.1|695|695.4|695.1|695.4|695.2|695.1|695|0
1649426760000|2022-04-08 14:06:00|695.5|695.2|695.2|694.9|695.5|695.2|695.2|694.9|0
1649426770000|2022-04-08 14:06:10|695.1|695|695.1|694.9|695.2|695.1|695|694.9|0
1649426780000|2022-04-08 14:06:20|695.2|695|695.2|695|695.2|695.1|695|694.9|2952
1649426790000|2022-04-08 14:06:30|695.1|694.9|694.6|694.3|695.2|694.9|694.6|694.3|2907
1649426800000|2022-04-08 14:06:40|694.5|694.2|694.6|694.4|694.8|694.6|694.5|694.2|1344
1649426810000|2022-04-08 14:06:50|694.5|694.3|694.5|694.2|694.6|694.4|694.4|694.2|534
1649426820000|2022-04-08 14:07:00|694.4|694.1|694.2|694|694.5|694.2|694.2|694|0
1649426830000|2022-04-08 14:07:10|694.1|694.1|694.4|694.1|694.4|694.3|694.1|694.1|2279
1649426840000|2022-04-08 14:07:20|694.3|694|694.3|694|694.4|694|694.3|694|500
1649426850000|2022-04-08 14:07:30|694.2|693.9|694|693.7|694.2|693.9|693.9|693.6|4416
1649426860000|2022-04-08 14:07:40|694.1|693.8|694.1|693.8|694.1|693.9|693.9|693.6|0
1649426870000|2022-04-08 14:07:50|694|693.9|694.2|693.9|694.3|694|694|693.9|816
1649426880000|2022-04-08 14:08:00|694.3|694|694.8|694.5|695|694.7|694.3|694|5119
1649426890000|2022-04-08 14:08:10|694.9|694.6|694.9|694.6|695.1|694.9|694.9|694.6|863
1649426900000|2022-04-08 14:08:20|695|694.7|695|694.8|695|694.8|695|694.7|175
1649426910000|2022-04-08 14:08:30|695.2|694.9|695.4|695.1|695.5|695.2|695.1|694.8|3923
1649426920000|2022-04-08 14:08:40|695.5|695.2|695.8|695.5|695.9|695.6|695.4|695.1|910
1649426930000|2022-04-08 14:08:50|695.7|695.6|695.8|695.5|695.8|695.6|695.6|695.4|0
1649426940000|2022-04-08 14:09:00|695.7|695.6|695.8|695.7|696|695.8|695.7|695.5|4555
1649426950000|2022-04-08 14:09:10|695.7|695.6|695.5|695.3|695.8|695.6|695.5|695.3|1398
1649426960000|2022-04-08 14:09:20|695.4|695.2|695.5|695.3|695.5|695.4|695.2|695|0
1649426970000|2022-04-08 14:09:30|695.4|695.2|695.5|695.3|695.5|695.4|695.4|695.2|0
1649426980000|2022-04-08 14:09:40|695.4||695.5||695.5||695.4||0
1649426990000|2022-04-08 14:09:50|695.4||695.4||695.4||695.4||0
1649427000000|2022-04-08 14:10:00|695.3|695.1|695.2|695|695.4|695.1|695.2|695|3790
1649427010000|2022-04-08 14:10:10|695.1|694.9|695|694.8|695.2|694.9|694.9|694.6|41721
1649427020000|2022-04-08 14:10:20|694.9|694.9|695|694.9|695|694.9|694.9|694.8|90
1649427030000|2022-04-08 14:10:30|694.9|694.8|694.7|694.5|694.9|694.8|694.7|694.4|1455
1649427040000|2022-04-08 14:10:40|694.8|694.6|695.4|695.1|695.5|695.2|694.8|694.6|7187
1649427050000|2022-04-08 14:10:50|695.5|695.2|695.2|694.9|695.6|695.3|695.2|694.9|1425
1649427060000|2022-04-08 14:11:00|695.3|695|695.1|694.8|695.4|695.1|695|694.7|0
1649427070000|2022-04-08 14:11:10|695|694.7|694.9|694.6|695|694.8|694.6|694.3|1893
1649427080000|2022-04-08 14:11:20|695|694.7|695|694.8|695.2|694.9|694.9|694.6|0
1649427090000|2022-04-08 14:11:30|695.2|694.9|695.2|694.9|695.3|695|695.2|694.9|390
1649427100000|2022-04-08 14:11:40|695.1|694.8|695.2|695|695.4|695.2|695.1|694.8|1955
1649427110000|2022-04-08 14:11:50|695.1||695.1||695.1||695.1||682
1649427120000|2022-04-08 14:12:00|695|694.9|695|694.7|695|694.9|694.9|694.6|116
1649427130000|2022-04-08 14:12:10|694.9|694.6|694.3|694|694.9|694.6|694.2|694|1609
1649427140000|2022-04-08 14:12:20|694.2|693.9|694.2|694|694.2|694|694.1|693.9|0
1649427150000|2022-04-08 14:12:30|694.1|693.9|694.1|693.9|694.1|693.9|694.1|693.9|0
1649427160000|2022-04-08 14:12:40|694||694||694||694||0
1649427170000|2022-04-08 14:12:50|694.1|693.8|694.3|694|694.3|694.1|694.1|693.8|2950
1649427180000|2022-04-08 14:13:00|694.2|694.1|694.2|694|694.3|694.1|694.2|694|0
1649427190000|2022-04-08 14:13:10|694.1||694.3||694.3||694.1||0
1649427200000|2022-04-08 14:13:20|694.1||694.2||694.2||694.1||348
1649427210000|2022-04-08 14:13:30|694.3|694.1|694.3|694|694.4|694.1|694.3|694|500
1649427220000|2022-04-08 14:13:40|694.2||694.2||694.2||694.1||249
1649427230000|2022-04-08 14:13:50|694.1|693.9|694|693.7|694.1|693.9|693.9|693.6|163
1649427240000|2022-04-08 14:14:00|694.1|693.6|693.9|693.6|694.1|693.8|693.7|693.4|2803
1649427250000|2022-04-08 14:14:10|694|693.7|694.1|693.8|694.1|693.9|693.9|693.6|2900
1649427260000|2022-04-08 14:14:20|694.2|693.9|694.1|693.9|694.2|694|694.1|693.9|0
1649427270000|2022-04-08 14:14:30|694|693.8|694|693.7|694.1|693.8|694|693.7|846
1649427280000|2022-04-08 14:14:40|693.9|693.6|694.2|693.9|694.3|694|693.8|693.6|3674
1649427290000|2022-04-08 14:14:50|694.3|694|694.3|694|694.5|694.2|694.2|693.9|0
1649427300000|2022-04-08 14:15:00|694.4|693.9|694.5|694.3|694.5|694.3|694.4|693.9|1900
1649427310000|2022-04-08 14:15:10|694.7|694.4|694.7|694.6|694.7|694.6|694.5|694.3|6847
1649427320000|2022-04-08 14:15:20|694.6|694.5|694.4|694.2|694.6|694.5|694.3|694|2187
1649427330000|2022-04-08 14:15:30|694.3|694.1|694.3|694|694.3|694.3|694.3|694|0
1649427340000|2022-04-08 14:15:40||694.1||694.1||694.1||694|0
1649427350000|2022-04-08 14:15:50||694.2||694.1||694.2||694.1|0
1649427370000|2022-04-08 14:16:10|694.2|694|694.3|694|694.3|694|694.2|694|0
1649427380000|2022-04-08 14:16:20|694.4|694.1|694.4|694.3|695|694.7|694.4|694.1|8146
1649427390000|2022-04-08 14:16:30|694.5|694.4|694.7|694.4|694.7|694.4|694.5|694.3|0
1649427400000|2022-04-08 14:16:40|694.6|694.3|694.5|694.3|694.6|694.3|694.5|694.3|0
1649427410000|2022-04-08 14:16:50||694.4||694.3||694.4||694.3|0
1649427420000|2022-04-08 14:17:00|694.7|694.4|694.4|694|694.7|694.4|694.3|694|679
1649427430000|2022-04-08 14:17:10|694.3|694.1|694.3|694|694.4|694.1|694.2|693.9|139
1649427440000|2022-04-08 14:17:20|694.2|693.9|694.1|693.8|694.3|694|694|693.8|0
1649427450000|2022-04-08 14:17:30|694|693.9|694.1|693.8|694.1|694|694|693.8|0
1649427460000|2022-04-08 14:17:40|694.3|693.9|694.4|694.1|694.4|694.1|694.1|693.9|1085
1649427470000|2022-04-08 14:17:50|694.3|694|694|693.8|694.3|694.1|693.9|693.7|1856
1649427480000|2022-04-08 14:18:00|693.9|693.7|694|693.7|694|693.7|693.9|693.6|0
1649427490000|2022-04-08 14:18:10|694.1|693.8|694.2|693.9|694.3|694.1|694|693.7|2595
1649427500000|2022-04-08 14:18:20|694.3|694|694.2|693.9|694.3|694.1|694.2|693.9|0
1649427510000|2022-04-08 14:18:30|694.1|694|694.1|694|694.3|694.1|694.1|693.9|1354
1649427520000|2022-04-08 14:18:40|694.3|694.1|695|694.7|695|694.7|694.2|693.9|20601
1649427530000|2022-04-08 14:18:50|694.9|694.6|694.7|694.4|694.9|694.7|694.5|694.3|980
1649427540000|2022-04-08 14:19:00|694.6|694.5|694.6|694.4|694.6|694.5|694.6|694.4|0
1649427550000|2022-04-08 14:19:10|694.5|694.3|694.6|694.3|694.6|694.4|694.5|694.3|0
1649427560000|2022-04-08 14:19:20|694.7|694.4|695.1|694.8|695.2|695|694.7|694.4|737
1649427570000|2022-04-08 14:19:30|695.2|694.9|695.1|695|695.2|695|695.1|694.8|227
1649427580000|2022-04-08 14:19:40|695.2|695.1|695|694.7|695.5|695.2|695|694.7|2934
1649427590000|2022-04-08 14:19:50|695.1|694.8|695|694.8|695.3|695.1|695|694.7|0
1649427600000|2022-04-08 14:20:00|695.1|694.9|695|694.7|695.1|694.9|694.9|694.7|0
1649427610000|2022-04-08 14:20:10||694.8||694.7||694.8||694.7|0
1649427630000|2022-04-08 14:20:30|694.8|694.6|694.7|694.4|695|694.6|694.6|694.4|1128
1649427640000|2022-04-08 14:20:40|694.8|694.5|694.6|694.3|694.8|694.5|694.6|694.3|0
1649427650000|2022-04-08 14:20:50|694.5|694.4|694.5|694.3|694.8|694.5|694.4|694.3|693
1649427660000|2022-04-08 14:21:00|694.6|694.2|694.4|694.1|694.6|694.3|694.3|694.1|0
1649427670000|2022-04-08 14:21:10|694.2||694.4||694.4||694.2||0
1649427680000|2022-04-08 14:21:20|694.3|694.2|694.2|694.1|694.4|694.2|694.2|694.1|0
1649427690000|2022-04-08 14:21:30|694.3|694.2|694.2|694|694.6|694.5|694.2|694|4840
1649427700000|2022-04-08 14:21:40|694.3|694.1|694.3|694.1|694.3|694.1|694.2|694|0
1649427710000|2022-04-08 14:21:50|694.2|694|694.2|694|694.3|694.1|694.2|693.9|300
1649427720000|2022-04-08 14:22:00|694.1|693.9|694.3|694.1|694.3|694.1|694.1|693.9|200
1649427730000|2022-04-08 14:22:10|694.2|694|694.3|694|694.3|694.2|694.2|694|0
1649427740000|2022-04-08 14:22:20|694.2|694.1|694.1|693.8|694.3|694.1|694.1|693.8|0
1649427750000|2022-04-08 14:22:30|693.9|693.9|694.3|694|694.3|694.1|693.9|693.9|226
1649427760000|2022-04-08 14:22:40|694.2|694.1|694.3|694.1|694.4|694.2|694|693.8|925
1649427770000|2022-04-08 14:22:50|694.4|694|694.4|694.1|694.5|694.4|694.3|694|500
1649427780000|2022-04-08 14:23:00|694.5|694.2|694.4|694.2|694.5|694.3|694.3|694.1|4909
1649427790000|2022-04-08 14:23:10|694.3||694.4||694.4||694.3||0
1649427800000|2022-04-08 14:23:20||694.3||694.2||694.3||694.2|0
1649427810000|2022-04-08 14:23:30|694.5|694.3|694.5|694.2|694.7|694.5|694.4|694.2|4409
1649427820000|2022-04-08 14:23:40||694.3||694.2||694.3||694.2|0
1649427830000|2022-04-08 14:23:50|694.7|694.3|695.2|694.9|695.3|695.1|694.7|694.3|1857
1649427840000|2022-04-08 14:24:00|695.1|695|695|694.8|695.2|695|695|694.8|0
1649427850000|2022-04-08 14:24:10|695.1|694.9|695.5|695.2|695.5|695.3|695.1|694.9|824
1649427860000|2022-04-08 14:24:20|695.4|695.3|695.4|695.1|695.4|695.3|695.4|695.1|0
1649427870000|2022-04-08 14:24:30|695.3||695.3||695.3||695.3||0
1649427880000|2022-04-08 14:24:40|695.2|695|695|694.7|695.2|695|695|694.7|1802
1649427890000|2022-04-08 14:24:50|694.9|694.6|694.7|694.3|694.9|694.6|694.6|694.3|2
1649427900000|2022-04-08 14:25:00|694.8|694.4|695.7|695.4|695.7|695.4|694.8|694.4|4081
1649427910000|2022-04-08 14:25:10|695.6|695.5|695.8|695.5|695.9|695.6|695.3|695.2|7358
1649427920000|2022-04-08 14:25:20|695.7|695.4|695.7|695.4|695.8|695.5|695.6|695.4|0
1649427930000|2022-04-08 14:25:30|695.6|695.3|695.7|695.5|695.7|695.5|695.6|695.3|0
1649427940000|2022-04-08 14:25:40|695.6|695.4|695.8|695.5|695.8|695.5|695.6|695.3|932
1649427950000|2022-04-08 14:25:50|695.7|695.4|695.6|695.4|695.7|695.4|695.4|695.2|837
1649427960000|2022-04-08 14:26:00|695.5|695.3|695.6|695.3|695.7|695.4|695.5|695.3|0
1649427970000|2022-04-08 14:26:10|695.5|695.2|695.5|695.3|695.7|695.4|695.3|695|580
1649427980000|2022-04-08 14:26:20|695.6|695.4|695.5|695.4|695.8|695.5|695.5|695.2|1344
1649427990000|2022-04-08 14:26:30|695.4|695.2|695.4|695.1|695.5|695.2|695.4|695.1|9
1649428000000|2022-04-08 14:26:40|695.3|695|695.5|695.2|695.6|695.4|695.2|694.9|5010
1649428010000|2022-04-08 14:26:50|695.6|695.3|695.8|695.5|695.9|695.6|695.4|695.1|821
1649428020000|2022-04-08 14:27:00|695.9|695.6|695.8|695.6|696|695.7|695.7|695.4|0
1649428030000|2022-04-08 14:27:10|695.9|695.5|696.2|695.9|696.3|696|695.9|695.5|2875
1649428040000|2022-04-08 14:27:20|696.1|695.8|696.2|696|696.4|696.1|696.1|695.8|989
1649428050000|2022-04-08 14:27:30|696.3|695.9|695.8|695.5|696.3|695.9|695.8|695.5|1575
1649428060000|2022-04-08 14:27:40|695.9|695.6|696|695.7|696|695.8|695.8|695.5|0
1649428070000|2022-04-08 14:27:50|696.1|695.8|696|695.8|696.1|695.9|696|695.7|0
1649428090000|2022-04-08 14:28:10|696.1|696|696.2|696|696.3|696|696.1|696|445
1649428100000|2022-04-08 14:28:20|696.1|695.9|696.2|695.9|696.2|696|696.1|695.9|0
1649428110000|2022-04-08 14:28:30|696.1|695.8|696.2|695.9|696.2|696|696|695.7|1518
1649428120000|2022-04-08 14:28:40|696.1|695.8|696.3|696.1|696.8|696.5|696.1|695.8|2050
1649428130000|2022-04-08 14:28:50|696.2|696|696.3|696.1|696.4|696.2|696.2|695.9|1451
1649428140000|2022-04-08 14:29:00|696.2|696|696.7|696.4|696.7|696.4|696.1|696|1658
1649428150000|2022-04-08 14:29:10|696.6|696.3|696.5|696.3|696.6|696.4|696.3|696.2|2044
1649428160000|2022-04-08 14:29:20|696.4|696.2|696.5|696.2|696.5|696.2|696.2|696|1827
1649428170000|2022-04-08 14:29:30|696.6|696.3|696.5|696.2|696.6|696.4|696.4|696.1|222
1649428180000|2022-04-08 14:29:40|696.4|696.1|696.2|695.9|696.4|696.1|696.1|695.9|510
1649428190000|2022-04-08 14:29:50|696.3|696|696.6|696.4|696.7|696.4|696.2|696|535
1649428200000|2022-04-08 14:30:00|696.7|696.5|696.6|696.4|696.7|696.5|696.6|696.4|0
1649428210000|2022-04-08 14:30:10|696.5|696.3|696.6|696.3|696.6|696.3|696.5|696.2|198
1649428220000|2022-04-08 14:30:20|696.5|696.2|696.5|696.2|696.5|696.2|696.3|696|0
1649428230000|2022-04-08 14:30:30|696.3|696.1|696.2|695.9|696.3|696.1|696.2|695.9|2602
1649428240000|2022-04-08 14:30:40|696.3|696|696.4|696.2|696.4|696.2|696.2|695.9|1502
1649428250000|2022-04-08 14:30:50|696.5|696.3|696.4|696.2|696.7|696.5|696.4|696.2|186
1649428260000|2022-04-08 14:31:00|696.3|696.1|696|695.8|696.4|696.1|696|695.7|1077
1649428270000|2022-04-08 14:31:10|696.2|695.9|696.2|696|696.2|696|696.1|695.8|1369
1649428280000|2022-04-08 14:31:20|696.3|696.1|696.3|696.1|696.5|696.2|696.2|696|1856
1649428290000|2022-04-08 14:31:30|696.5|696.2|696.4|696.3|696.5|696.3|696.3|696.1|2509
1649428300000|2022-04-08 14:31:40|696.5|696.2|696.3|696.2|696.6|696.3|696.3|696.2|0
1649428310000|2022-04-08 14:31:50|696.2|696.1|696.3|696.2|696.5|696.3|696.2|696|476
1649428320000|2022-04-08 14:32:00|696.5|696.1|696.1|695.9|696.5|696.3|696.1|695.9|3698
1649428330000|2022-04-08 14:32:10|696.2|696|696.2|696|696.2|696|696.2|695.9|0
1649428340000|2022-04-08 14:32:20|696.3|696.1|696.6|696.3|696.6|696.3|696.3|696.1|1825
1649428360000|2022-04-08 14:32:40|696.5|696.2|696.3|696.1|696.5|696.2|696.2|696|3601
1649428370000|2022-04-08 14:32:50|696.2|696.2|696.3|696|696.3|696.2|696.2|696|3316
1649428380000|2022-04-08 14:33:00|696.5|696.1|696.6|696.4|696.7|696.5|696.5|696.1|1359
1649428390000|2022-04-08 14:33:10|696.5|696.3|696.2|696|696.5|696.3|696.2|696|1853
1649428400000|2022-04-08 14:33:20|696.3|696.1|696.3|696|696.5|696.2|696.2|696|1780
1649428410000|2022-04-08 14:33:30|696.2|695.9|696.1|695.8|696.2|695.9|696|695.7|406
1649428420000|2022-04-08 14:33:40|696.2|695.9|696.5|696.2|696.6|696.3|696.2|695.9|1051
1649428430000|2022-04-08 14:33:50|696.6|696.3|696.6|696.4|696.6|696.4|696.5|696.3|0
1649428440000|2022-04-08 14:34:00|696.5|696.5|696.8|696.5|697.2|696.9|696.5|696.3|6575
1649428450000|2022-04-08 14:34:10|696.7|696.4|696.7|696.4|696.7|696.4|696.5|696.4|915
1649428460000|2022-04-08 14:34:20|696.5|696.5|696.5|696.2|696.5|696.5|696.4|696.1|1181
1649428470000|2022-04-08 14:34:30|696.4|696.1|696.3|696.1|696.4|696.2|696.3|696.1|0
1649428480000|2022-04-08 14:34:40|696.2|696|696.2|696|696.3|696.1|696.1|696|1456
1649428490000|2022-04-08 14:34:50|696.1|695.9|696.3|696|696.3|696.1|696.1|695.9|500
1649428500000|2022-04-08 14:35:00||696.1||696.1||696.1||696.1|0
1649428510000|2022-04-08 14:35:10|696.2|696|696|695.8|696.2|696|695.9|695.7|0
1649428520000|2022-04-08 14:35:20|695.9|695.7|696|695.8|696|695.8|695.9|695.7|0
1649428530000|2022-04-08 14:35:30|695.9|695.7|695.9|695.7|695.9|695.8|695.9|695.7|0
1649428540000|2022-04-08 14:35:40|695.8|695.6|695.9|695.7|695.9|695.7|695.7|695.5|1898
1649428550000|2022-04-08 14:35:50|695.8|695.6|695.8|695.6|695.9|695.7|695.8|695.6|1000
1649428560000|2022-04-08 14:36:00|695.9|695.7|695.9|695.7|695.9|695.8|695.9|695.7|0
1649428570000|2022-04-08 14:36:10|695.8||695.9||695.9||695.8||0
1649428580000|2022-04-08 14:36:20|696|695.8|696.2|696|696.2|696|696|695.8|2200
1649428590000|2022-04-08 14:36:30|696.1|695.9|696.2|696|696.2|696.1|696.1|695.9|0
1649428600000|2022-04-08 14:36:40||695.9||696.1||696.1||695.9|0
1649428610000|2022-04-08 14:36:50||696||696.1||696.1||696|0
1649428620000|2022-04-08 14:37:00|696.4|696.2|696.6|696.3|696.7|696.4|696.4|696.2|2046
1649428630000|2022-04-08 14:37:10|696.5|696.4|696.6|696.5|696.6|696.5|696.5|696.3|328
1649428640000|2022-04-08 14:37:20|696.5|696.3|696.6|696.3|696.6|696.4|696.5|696.2|4011
1649428650000|2022-04-08 14:37:30|696.5|696.4|696.2|695.9|696.6|696.4|696.2|695.9|2240
1649428660000|2022-04-08 14:37:40|696.1|696|696|695.8|696.1|696|695.9|695.7|0
1649428670000|2022-04-08 14:37:50||695.7||695.8||695.8||695.7|0
1649428680000|2022-04-08 14:38:00||695.9||695.8||695.9||695.8|0
1649428690000|2022-04-08 14:38:10|695.9||695.9||695.9||695.9||0
1649428700000|2022-04-08 14:38:20|695.8|695.7|695.7|695.5|695.9|695.7|695.7|695.5|795
1649428710000|2022-04-08 14:38:30|695.8|695.6|696|695.8|696|695.9|695.8|695.6|2209
1649428720000|2022-04-08 14:38:40|695.9|695.7|695.9|695.6|695.9|695.7|695.9|695.6|0
1649428730000|2022-04-08 14:38:50|696|695.7|696|695.8|696|695.8|695.9|695.7|0
1649428740000|2022-04-08 14:39:00|695.9|695.7|696|695.8|696|695.8|695.9|695.7|0
1649428750000|2022-04-08 14:39:10|695.9|695.7|696|695.9|696|695.9|695.8|695.6|2063
1649428760000|2022-04-08 14:39:20|695.9|695.8|695.9|695.8|696|695.8|695.9|695.8|0
1649428780000|2022-04-08 14:39:40|695.8|695.7|695.6|695.5|695.8|695.7|695.6|695.5|151
1649428790000|2022-04-08 14:39:50|695.7|695.6|695.7|695.5|695.8|695.6|695.7|695.5|360
1649428800000|2022-04-08 14:40:00|695.6||695.6||695.6||695.6||11
1649428810000|2022-04-08 14:40:10|695.7|695.6|695.6|695.5|695.7|695.6|695.6|695.5|1171
1649428820000|2022-04-08 14:40:20|||||||||3643
1649428830000|2022-04-08 14:40:30|695.7|695.6|695.9|695.7|696.1|695.9|695.7|695.6|4763
1649428840000|2022-04-08 14:40:40|696|695.8|696.3|696.1|696.3|696.1|695.9|695.7|797
1649428850000|2022-04-08 14:40:50|696.2|696|695.9|695.6|696.2|696.1|695.9|695.6|1078
1649428860000|2022-04-08 14:41:00|695.8|695.7|695.8|695.6|695.9|695.7|695.8|695.6|0
1649428870000|2022-04-08 14:41:10|695.9|695.7|695.9|695.6|695.9|695.7|695.8|695.6|0
1649428880000|2022-04-08 14:41:20|695.8|695.7|695.9|695.7|695.9|695.8|695.8|695.7|0
1649428890000|2022-04-08 14:41:30||695.8||695.7||695.8||695.6|0
1649428900000|2022-04-08 14:41:40|695.8|695.8|695.9|695.6|695.9|695.8|695.8|695.6|917
1649428910000|2022-04-08 14:41:50|695.8|695.5|695.8|695.5|695.8|695.6|695.7|695.5|328
1649428920000|2022-04-08 14:42:00|695.9|695.6|695.8|695.6|695.9|695.7|695.8|695.5|510
1649428930000|2022-04-08 14:42:10|695.7|695.5|695.6|695.5|695.7|695.5|695.6|695.5|415
1649428940000|2022-04-08 14:42:20|695.5|695.4|695.5|695.4|695.5|695.4|695.5|695.4|6337
1649428950000|2022-04-08 14:42:30|695.6||695.6||695.6||695.6||0
1649428960000|2022-04-08 14:42:40|695.5|695.3|695.6|695.3|695.6|695.4|695.4|695.2|792
1649428970000|2022-04-08 14:42:50|695.5|695.2|695.4|695.2|695.5|695.2|695.4|695.2|0
1649428980000|2022-04-08 14:43:00|695.5|695.3|695.5|695.2|695.5|695.4|695.4|695.1|353
1649428990000|2022-04-08 14:43:10|695.4|695.1|695.3|695.1|695.4|695.1|695.3|695.1|0
1649429000000|2022-04-08 14:43:20|695.2|695|695.2|695|695.2|695.1|695.1|695|0
1649429010000|2022-04-08 14:43:30|695.1|695.1|695.2|695|695.2|695.1|695.1|695|0
1649429020000|2022-04-08 14:43:40|695.3|695.1|695.4|695.1|695.4|695.3|695.3|695|4198
1649429030000|2022-04-08 14:43:50||695.2||695.1||695.3||695.1|0
1649429040000|2022-04-08 14:44:00|695.3|695.2|695.3|695.1|695.4|695.2|695.3|695.1|415
1649429050000|2022-04-08 14:44:10|695.2|695|695.3|695.1|695.3|695.1|695.2|695|883
1649429060000|2022-04-08 14:44:20|695.4|695.2|695.3|695.1|695.4|695.2|695.3|695.1|1340
1649429070000|2022-04-08 14:44:30|695.2|695|695.1|694.9|695.3|695.1|695|694.9|2961
1649429080000|2022-04-08 14:44:40||695||694.9||695||694.9|0
1649429090000|2022-04-08 14:44:50|695|695|695.1|694.9|695.1|695|695|694.9|0
1649429100000|2022-04-08 14:45:00|695||695||695||695||0
1649429110000|2022-04-08 14:45:10|695.1|695|695.2|694.9|695.3|695.1|695.1|694.9|1746
1649429120000|2022-04-08 14:45:20|695.1|695|695.1|694.8|695.1|695|695.1|694.8|0
1649429130000|2022-04-08 14:45:30|695|694.9|695|694.8|695|694.9|694.9|694.7|2482
1649429140000|2022-04-08 14:45:40|694.9|694.7|695|694.7|695|694.8|694.9|694.7|0
1649429150000|2022-04-08 14:45:50|694.8|694.6|694.8|694.6|695|694.6|694.7|694.5|964
1649429160000|2022-04-08 14:46:00|694.7|694.5|695|694.8|695|694.8|694.7|694.5|550
1649429170000|2022-04-08 14:46:10|695.2|694.9|695.1|694.9|695.3|695.1|695.1|694.9|860
1649429180000|2022-04-08 14:46:20|695.2|695|695.2|695|695.2|695.1|695.1|694.9|0
1649429190000|2022-04-08 14:46:30|695.3|695.1|695.7|695.5|696.1|695.8|695.2|695|6942
1649429200000|2022-04-08 14:46:40|695.8|695.6|695.7|695.5|695.8|695.6|695.6|695.5|5057
1649429210000|2022-04-08 14:46:50|695.6||695.8||695.8||695.6||0
1649429220000|2022-04-08 14:47:00|695.7|695.6|695.8|695.6|695.8|695.7|695.7|695.5|510
1649429230000|2022-04-08 14:47:10|695.9|695.7|695.9|695.7|695.9|695.8|695.9|695.6|828
1649429250000|2022-04-08 14:47:30|695.8||695.8||695.9||695.8||0
1649429260000|2022-04-08 14:47:40|695.9||695.9||695.9||695.8||0
1649429270000|2022-04-08 14:47:50|695.8|695.6|695.8|695.6|695.8|695.6|695.7|695.6|90
1649429280000|2022-04-08 14:48:00|695.7||695.8||695.8||695.7||0
1649429290000|2022-04-08 14:48:10|695.9||695.9||695.9||695.9||0
1649429310000|2022-04-08 14:48:30|696|695.7|695.9|695.7|696.1|695.9|695.8|695.7|1300
1649429320000|2022-04-08 14:48:40|695.8|695.6|695.7|695.5|696|695.7|695.7|695.5|4226
1649429330000|2022-04-08 14:48:50|695.8||695.7||695.8||695.7||0
1649429340000|2022-04-08 14:49:00|695.6|695.4|695.3|695.2|695.6|695.4|695.3|695.1|25569
1649429350000|2022-04-08 14:49:10|695.4|695.3|695.4|695.3|695.5|695.3|695.4|695.3|1774
1649429360000|2022-04-08 14:49:20|695.5||695.4||695.5||695.4||28
1649429370000|2022-04-08 14:49:30|695.5||695.5||695.5||695.4||0
1649429380000|2022-04-08 14:49:40|695.7|695.4|695.6|695.4|695.8|695.6|695.5|695.3|10656
1649429390000|2022-04-08 14:49:50|695.7|695.5|695.7|695.5|695.8|695.5|695.6|695.4|0
1649429400000|2022-04-08 14:50:00|695.8|695.6|695.7|695.5|695.9|695.7|695.7|695.5|1149
1649429410000|2022-04-08 14:50:10||695.6||695.6||695.6||695.5|470
1649429420000|2022-04-08 14:50:20||695.5||695.6||695.6||695.5|0
1649429430000|2022-04-08 14:50:30|695.8|695.5|695.9|695.7|695.9|695.7|695.8|695.5|630
1649429440000|2022-04-08 14:50:40|696.1|695.8|696|695.7|696.1|695.9|695.8|695.6|1568
1649429450000|2022-04-08 14:50:50|696.1|696|696|695.8|696.1|696|696|695.7|4500
1649429460000|2022-04-08 14:51:00|696.1|695.9|696.2|695.9|696.3|696.1|696|695.8|1380
1649429470000|2022-04-08 14:51:10|696.1|696|696.2|695.9|696.2|696|696.1|695.9|0
1649429480000|2022-04-08 14:51:20|696.1|696|696.1|695.9|696.5|696.4|696|695.9|25999
1649429490000|2022-04-08 14:51:30|696.2|696|696.7|696.4|696.7|696.4|696.2|696|724
1649429500000|2022-04-08 14:51:40|696.5|696.3|696.4|696.3|696.5|696.3|696.3|696.1|5836
1649429510000|2022-04-08 14:51:50|696.3|696.2|696.4|696.2|696.4|696.2|696.3|696.2|0
1649429520000|2022-04-08 14:52:00|696.3||696.4||696.4||696.3||0
1649429530000|2022-04-08 14:52:10|696.5|696.3|697.3|697|697.5|697.2|696.5|696.3|4121
1649429540000|2022-04-08 14:52:20|697.4|697.1|697.3|697.1|697.5|697.2|697.3|697.1|0
1649429550000|2022-04-08 14:52:30|697.4|697.2|697.2|697|697.6|697.3|697.2|697|5648
1649429560000|2022-04-08 14:52:40||697.1||697||697.1||697|0
1649429570000|2022-04-08 14:52:50|697.1|696.9|697.1|697|697.1|697|697.1|696.9|0
1649429580000|2022-04-08 14:53:00|697.3|696.9|697|696.7|697.3|697.1|696.9|696.7|2519
1649429590000|2022-04-08 14:53:10|696.9|696.8|697.4|697.1|697.5|697.3|696.9|696.8|4750
1649429600000|2022-04-08 14:53:20|697.3|697|697.4|697.2|697.4|697.2|697.3|697|0
1649429610000|2022-04-08 14:53:30|697.5|697.1|697.5|697.2|697.7|697.4|697.3|697.1|2323
1649429620000|2022-04-08 14:53:40|697.4|697.1|697.3|697.1|697.4|697.1|697.3|697.1|0
1649429630000|2022-04-08 14:53:50|697.4|697.2|697.4|697.1|697.5|697.2|697.2|697.1|1010
1649429640000|2022-04-08 14:54:00|697.3|697.2|697.5|697.2|697.5|697.2|697.3|697.2|0
1649429650000|2022-04-08 14:54:10|697.4|697.3|697.4|697.2|697.6|697.3|697.4|697.1|0
1649429660000|2022-04-08 14:54:20||697.1||697.2||697.2||697.1|0
1649429670000|2022-04-08 14:54:30||697.3||697.2||697.3||697.2|0
1649429680000|2022-04-08 14:54:40|697.3|697.1|697.2|697|697.4|697.1|697.1|697|7477
1649429690000|2022-04-08 14:54:50|697.3|697.1|697.5|697.3|697.8|697.5|697.2|697.1|4691
1649429700000|2022-04-08 14:55:00|697.6|697.2|697.4|697.2|697.6|697.3|697.4|697.2|0
1649429710000|2022-04-08 14:55:10|697.3||697.4||697.4||697.3||0
1649429730000|2022-04-08 14:55:30|697.3||697.3||697.4||697.3||6600
1649429740000|2022-04-08 14:55:40|||||||||3470
1649429750000|2022-04-08 14:55:50|697.4|697.3|697.6|697.3|697.7|697.5|697.4|697.3|3923
1649429760000|2022-04-08 14:56:00|697.7|697.4|697.6|697.3|697.7|697.5|697.5|697.3|0
1649429770000|2022-04-08 14:56:10|697.5|697.2|697.1|696.8|697.5|697.2|697|696.7|20275
1649429780000|2022-04-08 14:56:20|697|696.7|696.9|696.7|697|696.9|696.9|696.7|510
1649429790000|2022-04-08 14:56:30|697|696.8|696.6|696.5|697|696.9|696.6|696.4|15137
1649429800000|2022-04-08 14:56:40|696.7|696.6|697.3|697|697.5|697.3|696.7|696.6|6616
1649429810000|2022-04-08 14:56:50|697.4|697.1|697.3|697|697.5|697.2|696.8|696.5|9043
1649429820000|2022-04-08 14:57:00|697.4|697.1|697.2|696.9|697.7|697.5|697.2|696.9|925
1649429830000|2022-04-08 14:57:10|697.1|697|696.9|696.6|697.1|697.1|696.8|696.5|2027
1649429840000|2022-04-08 14:57:20|696.8|696.5|696.9|696.7|696.9|696.7|696.8|696.5|0
1649429850000|2022-04-08 14:57:30|697|696.6|697.1|696.8|697.2|696.9|697|696.6|797
1649429860000|2022-04-08 14:57:40|697.2|696.9|697.3|697|697.3|697|697.1|696.8|359
1649429870000|2022-04-08 14:57:50|697.2|696.9|697.2|696.9|697.2|697|697|696.9|0
1649429880000|2022-04-08 14:58:00|697.1|697|697.2|696.9|697.2|697|697.1|696.9|800
1649429890000|2022-04-08 14:58:10|697.1|697|697.2|696.9|697.2|697|697.1|696.9|0
1649429900000|2022-04-08 14:58:20|697.3|697|697.1|696.9|697.3|697.1|697.1|696.9|1815
1649429910000|2022-04-08 14:58:30||697||696.9||697||696.9|0
1649429920000|2022-04-08 14:58:40|697|697|697.1|696.9|697.3|697.1|697|696.9|1957
1649429930000|2022-04-08 14:58:50|697|696.8|697|696.8|697.1|696.8|697|696.8|0
1649429940000|2022-04-08 14:59:00|697.1|696.9|697.1|696.8|697.2|697|697|696.8|510
1649429950000|2022-04-08 14:59:10|697|696.9|697|696.8|697.1|696.9|696.9|696.8|0
1649429960000|2022-04-08 14:59:20|696.9|696.7|696.7|696.6|696.9|696.7|696.7|696.5|1556
1649429970000|2022-04-08 14:59:30|696.8|696.5|696.8|696.6|696.8|696.7|696.8|696.5|779
1649429980000|2022-04-08 14:59:40|696.7|696.5|696.9|696.6|697.2|696.9|696.7|696.5|11301
1649429990000|2022-04-08 14:59:50|697|696.7|697.1|696.8|697.2|696.9|697|696.7|392
1649430000000|2022-04-08 15:00:00|697|696.7|697|696.7|697.1|696.9|696.7|696.6|5581
1649430010000|2022-04-08 15:00:10|696.9|696.6|697.4|697.1|697.4|697.2|696.8|696.6|1659
1649430020000|2022-04-08 15:00:20|697.5|697.2|697.6|697.4|697.7|697.5|697.5|697.2|446
1649430030000|2022-04-08 15:00:30|697.7|697.5|697.5|697.3|697.8|697.6|697.4|697.3|1402
1649430040000|2022-04-08 15:00:40|697.6||697.5||697.6||697.4||0
1649430050000|2022-04-08 15:00:50|697.4||697.4||697.4||697.4||0
1649430060000|2022-04-08 15:01:00|697.3|697.2|697.4|697.1|697.4|697.2|697.2|697|830
1649430070000|2022-04-08 15:01:10|697.3||697.3||697.4||697.3||0
1649430080000|2022-04-08 15:01:20|697.4|697.2|697.4|697.3|697.4|697.3|697.4|697.2|0
1649430090000|2022-04-08 15:01:30|697.5|697.4|697.8|697.5|697.8|697.5|697.5|697.3|4152
1649430100000|2022-04-08 15:01:40|697.7|697.4|697.5|697.3|697.7|697.4|697.5|697.3|0
1649430110000|2022-04-08 15:01:50|697.6|697.4|697.9|697.6|697.9|697.6|697.6|697.4|543
1649430120000|2022-04-08 15:02:00|697.8|697.5|697.9|697.6|698.1|697.9|697.8|697.5|510
1649430130000|2022-04-08 15:02:10|698|697.7|698|697.7|698.1|697.8|698|697.7|0
1649430140000|2022-04-08 15:02:20|698.1|697.8|698.2|697.9|698.2|697.9|698|697.7|0
1649430150000|2022-04-08 15:02:30|698.3|698|698.3|698|698.5|698.2|698.2|698|8
1649430160000|2022-04-08 15:02:40|698.2|698.1|698.3|698|698.3|698.1|698.2|698|0
1649430170000|2022-04-08 15:02:50|698.2|698.1|698.3|698|698.3|698.2|698.2|698|0
1649430180000|2022-04-08 15:03:00|698.2|698.1|698.2|698|698.3|698.2|698.2|698|0
1649430190000|2022-04-08 15:03:10|698.1||698.2||698.2||698.1||0
1649430200000|2022-04-08 15:03:20|698.1|697.9|698|697.8|698.1|697.9|698|697.8|1153
1649430210000|2022-04-08 15:03:30|697.9|697.7|697.9|697.7|698|697.7|697.9|697.6|200
1649430220000|2022-04-08 15:03:40|698|697.8|698|697.8|698|697.9|698|697.7|1190
1649430240000|2022-04-08 15:04:00|697.9|697.7|697.9|697.8|697.9|697.8|697.8|697.7|415
1649430250000|2022-04-08 15:04:10|698|697.9|698.1|697.9|698.3|698|698|697.8|1739
1649430260000|2022-04-08 15:04:20|698|697.8|698.1|697.9|698.1|698|698|697.8|0
1649430270000|2022-04-08 15:04:30||697.8||697.8||697.8||697.8|0
1649430280000|2022-04-08 15:04:40||697.9||697.9||698||697.9|0
1649430290000|2022-04-08 15:04:50|698||698.1||698.1||698||0
1649430300000|2022-04-08 15:05:00||698||698||698||697.9|0
1649430310000|2022-04-08 15:05:10|698.3|698.1|698.1|698|698.3|698.1|698.1|698|255
1649430320000|2022-04-08 15:05:20|698.3|697.9|698.3|698.1|698.3|698.1|698.3|697.9|1172
1649430330000|2022-04-08 15:05:30|698.5|698|698.2|698|698.5|698.2|698.2|698|0
1649430340000|2022-04-08 15:05:40|698.3|697.9|698.3|698.1|698.3|698.1|698.3|697.9|941
1649430350000|2022-04-08 15:05:50||698||698||698.1||698|0
1649430360000|2022-04-08 15:06:00|698.2|698.1|698.1|697.9|698.2|698.1|698.1|697.9|0
1649430370000|2022-04-08 15:06:10|698|697.8|697.8|697.6|698|697.8|697.7|697.5|1832
1649430380000|2022-04-08 15:06:20|697.7|697.5|697.7|697.5|697.7|697.5|697.7|697.5|0
1649430390000|2022-04-08 15:06:30|697.6|697.6|697.7|697.5|697.7|697.6|697.6|697.5|0
1649430400000|2022-04-08 15:06:40||697.6||697.5||697.6||697.5|0
1649430410000|2022-04-08 15:06:50|697.6||697.6||697.6||697.6||0
1649430420000|2022-04-08 15:07:00|697.7|697.6|697.8|697.6|697.8|697.7|697.7|697.5|2354
1649430430000|2022-04-08 15:07:10|697.7|697.5|697.7|697.5|697.8|697.6|697.7|697.5|415
1649430440000|2022-04-08 15:07:20|697.6|697.4|697.5|697.3|697.7|697.4|697.4|697.3|1183
1649430450000|2022-04-08 15:07:30|697.4|697.2|697.3|697.1|697.4|697.2|697.3|697.1|0
1649430460000|2022-04-08 15:07:40|697.4|697.2|697.3|697.2|697.4|697.2|697.3|697.2|0
1649430480000|2022-04-08 15:08:00|697.4|697.3|697.3|697.1|697.5|697.3|697.2|697|7722
1649430520000|2022-04-08 15:08:40|697.2|697|697.1|697|697.3|697|697.1|697|359
1649430550000|2022-04-08 15:09:10|697|696.9|697|696.9|697|696.9|697|696.9|703
1649430560000|2022-04-08 15:09:20|697.4|697.3|697.4|697.2|697.7|697.4|697.3|697|29985
1649430570000|2022-04-08 15:09:30|697.5|697.3|697.7|697.5|698|697.6|697.2|696.9|28786
1649430580000|2022-04-08 15:09:40|697.6|697.6|697.6|697.4|697.7|697.6|697.6|697.4|1021
1649430600000|2022-04-08 15:10:00||697.3||697.4||697.4||697.3|0
1649430610000|2022-04-08 15:10:10|697.4|697.3|697.3|697.2|697.4|697.3|697.3|697.1|5
1649430620000|2022-04-08 15:10:20|697.2|697.1|697.3|697.1|697.3|697.2|697.2|697.1|0
1649430630000|2022-04-08 15:10:30|697|696.9|697|696.8|697.3|697.1|697|696.7|30779
1649430640000|2022-04-08 15:10:40||696.9||696.8||696.9||696.8|0
1649430650000|2022-04-08 15:10:50||696.9||696.8||696.9||696.8|357
1649430660000|2022-04-08 15:11:00|696.9|696.9|697|696.9|697|696.9|696.9|696.9|0
1649430680000|2022-04-08 15:11:20||696.8||696.8||696.8||696.8|1337
1649430700000|2022-04-08 15:11:40|697.1|696.9|697.2|697|697.3|697.2|697|696.8|4285
1649430710000|2022-04-08 15:11:50|697.1|696.9|697.3|697.1|697.3|697.1|697.1|696.9|18
1649430720000|2022-04-08 15:12:00|697.4||697.2||697.4||697.2||0
1649430730000|2022-04-08 15:12:10||697||697||697||697|0
1649430750000|2022-04-08 15:12:30|697.1||697.2||697.2||697.1||1000
1649430760000|2022-04-08 15:12:40|697.1||697.1||697.1||697.1||0
1649430770000|2022-04-08 15:12:50|697.2|697.1|697.5|697.3|697.6|697.4|697.2|697|2138
1649430780000|2022-04-08 15:13:00|697.4||697.5||697.5||697.4||0
1649430790000|2022-04-08 15:13:10|697.4||697.5||697.5||697.4||0
1649430810000|2022-04-08 15:13:30|697.4||697.5||697.5||697.4||0
1649430820000|2022-04-08 15:13:40|697.4|697.2|697.2|697|697.4|697.2|697.2|697|1209
1649430830000|2022-04-08 15:13:50|697.3|697.1|697.6|697.4|697.6|697.4|697.3|697.1|4732
1649430840000|2022-04-08 15:14:00|697.7|697.5|697.6|697.5|697.8|697.6|697.6|697.4|732
1649430860000|2022-04-08 15:14:20|||||||||385
1649430870000|2022-04-08 15:14:30|697.5|697.4|697.6|697.4|697.6|697.5|697.5|697.4|3178
1649430880000|2022-04-08 15:14:40|697.5||697.5||697.6||697.5||0
1649430890000|2022-04-08 15:14:50|697.6|697.5|697.6|697.4|697.6|697.5|697.5|697.4|0
1649430900000|2022-04-08 15:15:00|697.7|697.5|697.9|697.7|698|697.8|697.7|697.5|535
1649430910000|2022-04-08 15:15:10|697.8|697.8|697.8|697.6|697.9|697.8|697.7|697.6|925
1649430920000|2022-04-08 15:15:20|697.7|697.5|697.7|697.4|697.9|697.5|697.6|697.4|1665
1649430930000|2022-04-08 15:15:30|697.8|697.5|697.5|697.4|697.8|697.5|697.5|697.4|2
1649430940000|2022-04-08 15:15:40|697.4|697.3|697.2|697.1|697.4|697.3|697.2|697.1|712
1649430980000|2022-04-08 15:16:20|697.1|697|697.2|697|697.2|697|697.1|697|647
1649431000000|2022-04-08 15:16:40|697.1|696.9|696.9|696.7|697.1|696.9|696.8|696.7|2940
1649431020000|2022-04-08 15:17:00|696.8|696.6|696.8|696.6|696.9|696.7|696.7|696.5|2443
1649431030000|2022-04-08 15:17:10|696.7|696.5|696.7|696.5|696.8|696.5|696.6|696.5|940
1649431040000|2022-04-08 15:17:20|696.8|696.6|697|696.8|697.2|696.9|696.7|696.6|3222
1649431050000|2022-04-08 15:17:30|||||||||175
1649431060000|2022-04-08 15:17:40|696.9|696.9|696.9|696.8|696.9|696.9|696.8|696.7|2667
1649431070000|2022-04-08 15:17:50|697|696.9|697.1|696.8|697.1|696.9|697|696.8|919
1649431080000|2022-04-08 15:18:00|697.2|696.9|697.1|696.8|697.2|697|697|696.8|2684
1649431090000|2022-04-08 15:18:10|697||697.1||697.1||696.9||0
1649431100000|2022-04-08 15:18:20|697|696.7|696.8|696.7|697|696.7|696.8|696.7|216
1649431110000|2022-04-08 15:18:30|696.7|696.6|696.8|696.7|696.8|696.7|696.7|696.5|0
1649431130000|2022-04-08 15:18:50|696.7|696.5|696.5|696.3|696.7|696.5|696.5|696.3|502
1649431140000|2022-04-08 15:19:00|696.4||696.5||696.5||696.4||15
1649431150000|2022-04-08 15:19:10||696.4||696.3||696.4||696.3|1482
1649431160000|2022-04-08 15:19:20|696.6|696.4|696.5|696.3|696.6|696.4|696.4|696.3|1960
1649431170000|2022-04-08 15:19:30|696.4||696.4||696.4||696.4||0
1649431180000|2022-04-08 15:19:40|696.5||696.4||696.5||696.4||0
1649431190000|2022-04-08 15:19:50||696.2||696.2||696.2||696.2|0
1649431200000|2022-04-08 15:20:00|696.3|696.3|696.2|696|696.4|696.3|696.2|696|1616
1649431210000|2022-04-08 15:20:10|696.1|696.1|696.2|696|696.2|696.1|696.1|696|2159
1649431220000|2022-04-08 15:20:20|696.1|695.9|696|695.8|696.1|695.9|696|695.7|1912
1649431230000|2022-04-08 15:20:30|696.1|695.9|696.3|696.1|696.4|696.2|696.1|695.9|13664
1649431250000|2022-04-08 15:20:50|696.2||696.2||696.3||696.2||0
1649431260000|2022-04-08 15:21:00|696.1|696|696.2|696|696.2|696|696.1|696|492
1649431280000|2022-04-08 15:21:20|696.1||696.2||696.2||696.1||0
1649431290000|2022-04-08 15:21:30|696.3|696.1|696.3|696.1|696.3|696.2|696.3|696|1558
1649431300000|2022-04-08 15:21:40|696.2|696|696.2|696|696.2|696|696.1|696|912
1649431310000|2022-04-08 15:21:50|696.1||696.1||696.1||696.1||0
1649431320000|2022-04-08 15:22:00|696|695.9|696.1|695.9|696.1|696|696|695.9|241
1649431330000|2022-04-08 15:22:10|696|696|696.2|696|696.2|696.1|696|695.9|3986
1649431340000|2022-04-08 15:22:20|696.1||696.2||696.2||696.1||0
1649431350000|2022-04-08 15:22:30|696.1|695.9|695.9|695.8|696.1|696|695.9|695.8|2998
1649431360000|2022-04-08 15:22:40|695.8|695.7|695.8|695.6|695.9|695.7|695.7|695.4|353
1649431370000|2022-04-08 15:22:50|695.7|695.5|695.7|695.6|695.7|695.6|695.6|695.4|2927
1649431380000|2022-04-08 15:23:00|695.6|695.5|695.4|695.2|695.6|695.5|695.4|695.2|419
1649431390000|2022-04-08 15:23:10|695.3|695.1|695.4|695.2|695.4|695.2|695.3|695.1|0
1649431400000|2022-04-08 15:23:20|695.5|695.3|695.4|695.2|695.5|695.4|695.4|695.2|2725
1649431430000|2022-04-08 15:23:50||695.3||695.3||695.3||695.2|1915
1649431440000|2022-04-08 15:24:00|695.5|695.4|695.5|695.3|695.5|695.4|695.5|695.3|1176
1649431450000|2022-04-08 15:24:10|695.6|695.4|695.4|695.2|695.6|695.5|695.4|695.2|7207
1649431460000|2022-04-08 15:24:20|695.3|695.1|695.3|695.1|695.3|695.1|695.2|695.1|0
1649431470000|2022-04-08 15:24:30|695.4|695.2|695.4|695.2|695.5|695.4|695.4|695.2|3406
1649431480000|2022-04-08 15:24:40|695.5|695.3|695.5|695.3|695.5|695.4|695.4|695.3|756
1649431490000|2022-04-08 15:24:50|695.4|695.2|695.5|695.3|695.5|695.3|695.4|695.2|233
1649431500000|2022-04-08 15:25:00|695.4|695.2|695.3|695.1|695.4|695.2|695.3|695.1|1377
1649431510000|2022-04-08 15:25:10||695.2||695.1||695.2||695.1|1568
1649431520000|2022-04-08 15:25:20||695.2||695.1||695.2||695.1|2462
1649431530000|2022-04-08 15:25:30|695.4|695.2|695.5|695.3|695.5|695.3|695.4|695.1|1503
1649431540000|2022-04-08 15:25:40|695.4|695.2|695.5|695.3|695.5|695.3|695.4|695.2|0
1649431570000|2022-04-08 15:26:10|695.4|695.2|695.4|695.2|695.4|695.2|695.3|695.2|728
1649431580000|2022-04-08 15:26:20|695.3|695.3|695.5|695.3|695.6|695.4|695.3|695.2|2964
1649431590000|2022-04-08 15:26:30|695.4||695.5||695.5||695.4||0
1649431600000|2022-04-08 15:26:40|||||||||400
1649431610000|2022-04-08 15:26:50|695.6|695.4|695.5|695.3|695.6|695.4|695.5|695.3|1081
1649431620000|2022-04-08 15:27:00|695.4|695.2|695.4|695.2|695.6|695.3|695.4|695.2|1029
1649431630000|2022-04-08 15:27:10|695.3|695.1|695.3|695.1|695.4|695.2|695.3|695.1|3755
1649431640000|2022-04-08 15:27:20|695.5|695.4|695.3|695.2|695.5|695.4|695.3|695.1|9467
1649431660000|2022-04-08 15:27:40||695.1||695.1||695.1||695.1|0
1649431670000|2022-04-08 15:27:50|695.2||695.2||695.2||695.2||0
1649431690000|2022-04-08 15:28:10|695.1|695|695|694.9|695.2|695|695|694.9|3762
1649431700000|2022-04-08 15:28:20|694.9|694.8|694.6|694.4|695|694.8|694.6|694.4|2771
1649431710000|2022-04-08 15:28:30||694.3||694.3||694.4||694.3|0
1649431720000|2022-04-08 15:28:40|694.5|694.4|694.3|694.1|694.6|694.4|694.3|694.1|5188
1649431730000|2022-04-08 15:28:50|||||||||32
1649431740000|2022-04-08 15:29:00|694.2|694|694.6|694.4|694.6|694.5|694.2|694|5057
1649431760000|2022-04-08 15:29:20|694.8|694.5|694.8|694.7|695|694.7|694.8|694.5|231
1649431780000|2022-04-08 15:29:40|694.7|694.6|694.9|694.7|695.1|694.8|694.7|694.4|2202
1649431790000|2022-04-08 15:29:50|695.2|694.8|695.2|695|695.5|695.1|695.1|694.7|10174
1649660420000|2022-04-11 07:00:20|692.3|692|691.6|690.5|694|692.2|691.5|690|73755
1649660430000|2022-04-11 07:00:30|691.7|690.2|690.4|689.5|691.7|690.9|688.7|688.3|63856
1649660440000|2022-04-11 07:00:40|690.3|690.4|691|690.1|691.5|690.5|690.2|689.2|30471
1649660450000|2022-04-11 07:00:50|690.6|689.8|693|692.1|693.2|692.1|690.6|689.8|10161
1649660460000|2022-04-11 07:01:00|692.8|692|691.6|690.8|693.2|692.4|691.6|690.2|20236
1649660470000|2022-04-11 07:01:10|691.5|690.5|692.1|691.1|692.4|691.3|691.3|689.9|500
1649660480000|2022-04-11 07:01:20|691.7|691|693.5|692.9|694|693.3|691.7|690.4|3756
1649660490000|2022-04-11 07:01:30|693.4|692.5|693.9|692.6|694|692.7|692.9|691.8|783
1649660500000|2022-04-11 07:01:40|694|692.7|694.8|693.9|694.9|694.1|693.9|692.7|1134
1649660510000|2022-04-11 07:01:50|694.6|693.8|695.7|694.7|695.9|694.8|694.4|693.2|10886
1649660520000|2022-04-11 07:02:00|695.5|694.1|692.6|691.6|695.7|694.3|692.6|691.6|12489
1649660530000|2022-04-11 07:02:10|692.5|691.2|691.5|690.5|692.5|691.2|691.5|690.4|0
1649660540000|2022-04-11 07:02:20|691.4|690.2|690.7|689.5|691.4|690.4|690.1|688.6|2809
1649660550000|2022-04-11 07:02:30|690.6|689.6|691.6|690.4|692.9|691.4|690.3|689|24267
1649660560000|2022-04-11 07:02:40|691.5|690.6|691|690.2|691.6|690.6|690.9|690|1220
1649660570000|2022-04-11 07:02:50|690.9|689.8|690.9|689.8|691.5|691|690.8|689.7|2020
1649660580000|2022-04-11 07:03:00|691|689.9|690.4|689.4|692|690.5|690.4|689.4|598
1649660590000|2022-04-11 07:03:10|690.7|689.5|690.3|689.7|691|690.4|690.2|689.4|2064
1649660600000|2022-04-11 07:03:20|690.7|689.8|690.5|689.4|690.7|690|690.1|689.4|8332
1649660610000|2022-04-11 07:03:30|690|689.5|689.9|689.4|690|689.5|689.5|689.4|2000
1649660620000|2022-04-11 07:03:40|690|689.6|692.1|690.8|692.5|690.8|689.8|689.6|4358
1649660630000|2022-04-11 07:03:50|692.3|692.2|692.3|691.8|692.9|692.2|692.1|690.9|6213
1649660640000|2022-04-11 07:04:00|693.5|691.9|692.1|691.1|693.5|692.3|691.5|690.7|20645
1649660650000|2022-04-11 07:04:10|692|691.2|691.9|691.1|693.1|691.8|691.7|691.1|1961
1649660660000|2022-04-11 07:04:20|692|690.8|690.6|690|692.1|690.8|690.6|690|3400
1649660670000|2022-04-11 07:04:30|690.9|690.1|691.2|690.4|691.5|690.5|690.9|690.1|2
1649660680000|2022-04-11 07:04:40|691.3|690.5|690.9|690.3|691.3|690.5|690.7|690.3|0
1649660690000|2022-04-11 07:04:50|691|690.4|689.6|689.1|691.6|691|689.2|689.1|182244
1649660700000|2022-04-11 07:05:00|689.9|689.2|691.9|691.1|692.1|691.3|689.9|689.2|9242
1649660710000|2022-04-11 07:05:10|692.1|691.2|692.2|691.3|692.4|691.7|691.8|691|3782
1649660720000|2022-04-11 07:05:20|692|691|691.8|690.7|692|691|691.8|690.7|1123
1649660730000|2022-04-11 07:05:30|691.6|690.5|691.1|690.7|691.7|690.7|691|690.4|1100
1649660740000|2022-04-11 07:05:40|691|690.6|691.6|690.8|691.9|691|690.6|690.4|5766
1649660750000|2022-04-11 07:05:50|691.7|690.7|691.6|690.6|691.9|690.7|691.6|690.6|0
1649660760000|2022-04-11 07:06:00|691.9|690.7|692.2|691.5|692.2|691.5|691.3|690.6|3261
1649660770000|2022-04-11 07:06:10|692|691.3|691.8|691.3|692.2|691.6|691.7|691|223
1649660780000|2022-04-11 07:06:20|691.6|691|691.1|690.7|691.7|691.1|691.1|690.4|16980
1649660790000|2022-04-11 07:06:30|691|690.4|691.7|691|691.7|691.3|691|690.4|2770
1649660800000|2022-04-11 07:06:40|691.6|690.9|691.2|690.4|691.7|691.2|690.8|690.4|7985
1649660810000|2022-04-11 07:06:50|691|690.2|691|690.4|691.3|690.8|690.6|690.2|4706
1649660820000|2022-04-11 07:07:00|691.1|690.5|689.3|689|691.2|690.6|689.3|689|306420
1649660830000|2022-04-11 07:07:10|689.7|689.1|689.6|689.3|689.7|689.3|688.9|688.8|6621
1649660840000|2022-04-11 07:07:20|689.7|689.2|689|688.6|690|689.6|688.8|688.4|11753
1649660850000|2022-04-11 07:07:30|689.2|689|689.9|689.5|690.3|689.9|689.2|689|16105
1649660860000|2022-04-11 07:07:40|689.8|689.4|689.6|689.2|689.9|689.4|689.1|689|5336
1649660870000|2022-04-11 07:07:50|689.7|689.3|690.8|690.4|691.1|690.5|689.7|689.3|5844
1649660880000|2022-04-11 07:08:00|690.9|690.5|690.9|690.5|691.1|690.6|690.7|690.4|764
1649660890000|2022-04-11 07:08:10|690.8|690.4|691.6|691.1|691.6|691.1|690.7|690.4|3345
1649660900000|2022-04-11 07:08:20|691.5|691|690.9|690.6|691.5|691|690.9|690.6|3668
1649660910000|2022-04-11 07:08:30|691|690.5|691.2|690.8|691.4|690.8|690.7|690.4|2223
1649660920000|2022-04-11 07:08:40|691.3|690.9|691.8|691.3|691.9|691.5|691.3|690.9|2048
1649660930000|2022-04-11 07:08:50|691.9|691.4|692.4|691.7|692.5|691.7|691.6|691.3|395
1649660940000|2022-04-11 07:09:00|692.3|691.5|691.8|691.3|692.3|691.5|691.6|691.3|2490
1649660950000|2022-04-11 07:09:10|691.9|691.4|692|691.6|692.3|691.8|691.6|691.3|4780
1649660960000|2022-04-11 07:09:20|692.1|691.5|690.6|690.1|692.1|691.5|690.5|690.1|3285
1649660970000|2022-04-11 07:09:30|690.4|690|688.5|688.2|690.4|690|688.4|688|191286
1649660980000|2022-04-11 07:09:40|688.4|688.1|688.5|688.1|688.8|688.4|688.3|688.1|1607
1649660990000|2022-04-11 07:09:50|688.3|688|687.4|687|688.3|688|687.3|687|10092
1649661000000|2022-04-11 07:10:00|687.2|686.7|686.2|685.6|687.2|686.7|686|685.6|3639
1649661010000|2022-04-11 07:10:10|686|685.7|687.5|686.9|687.5|687.1|686|685.6|4502
1649661020000|2022-04-11 07:10:20|687.4|686.8|686.8|686.1|687.4|686.9|686.7|686.1|1881
1649661030000|2022-04-11 07:10:30|687|686.2|685.9|685.6|687|686.3|685.9|685.6|0
1649661040000|2022-04-11 07:10:40|686.1|686|687.5|687.1|687.5|687.1|686.1|686|9691
1649661050000|2022-04-11 07:10:50|687.4|686.9|687.2|686.6|687.5|686.9|687|686.4|1000
1649661060000|2022-04-11 07:11:00|687|686.5|687|686.4|687.2|686.6|687|686.4|0
1649661070000|2022-04-11 07:11:10|687.1|686.5|688.8|688|688.9|688.2|687.1|686.5|829
1649661080000|2022-04-11 07:11:20|688.9|688.2|688.7|687.9|689.1|688.2|688.6|687.8|3335
1649661090000|2022-04-11 07:11:30|688.5|687.8|688.3|687.7|688.5|687.8|688.3|687.7|0
1649661100000|2022-04-11 07:11:40|689.1|689|687.7|687|689.6|689.2|686.8|686.1|203142
1649661110000|2022-04-11 07:11:50|687.5|686.9|686.6|685.9|687.5|686.9|686.3|685.9|1178
1649661120000|2022-04-11 07:12:00|686.4|686|687.9|687.3|688|687.3|686|685.7|2569
1649661130000|2022-04-11 07:12:10|688|687.4|687.5|687|688.4|688|687.3|686.8|4262
1649661140000|2022-04-11 07:12:20|687.6|687.1|686.5|685.8|687.7|687.2|686.5|685.8|3527
1649661150000|2022-04-11 07:12:30|686.3|685.7|686.3|686|686.5|686.1|685.8|685|12108
1649661160000|2022-04-11 07:12:40|686.8|686.1|686.3|685.8|686.9|686.4|686.3|685.8|323
1649661170000|2022-04-11 07:12:50|686.4|685.9|686.9|686.2|687|686.4|686.4|685.9|1193
1649661180000|2022-04-11 07:13:00|686.2|686.1|686.7|686|686.9|686.3|686.2|686|6860
1649661190000|2022-04-11 07:13:10|686.6|685.9|685.8|685.4|686.7|686|685.4|685.1|28279
1649661200000|2022-04-11 07:13:20|686|685.5|686|685.5|686.4|685.8|686|685.5|200
1649661210000|2022-04-11 07:13:30|685.8|685.4|685.4|684.8|685.8|685.4|685|684.8|8526
1649661220000|2022-04-11 07:13:40|685.3|684.7|685|684.7|685.3|684.7|684.9|684.7|780
1649661230000|2022-04-11 07:13:50|685.1|684.5|685.5|685.1|685.6|685.1|684.5|684|7906
1649661240000|2022-04-11 07:14:00|685.6|685|685.4|684.9|685.9|685.1|685.4|684.8|8501
1649661250000|2022-04-11 07:14:10|685.6|684.8|685.5|685|685.6|685|685.4|684.8|0
1649661260000|2022-04-11 07:14:20|685.4|684.9|686.6|686|686.6|686|685.4|684.9|1278
1649661270000|2022-04-11 07:14:30|686.7|686.1|686|685.3|686.7|686.1|686|685.3|200
1649661280000|2022-04-11 07:14:40|685.9|685.1|685.3|684.7|685.9|685.1|685.1|684.5|366
1649661290000|2022-04-11 07:14:50|685.5|684.8|686|685.4|686|685.4|685.5|684.7|2214
1649661300000|2022-04-11 07:15:00|685.8|685.3|684.8|684.1|685.8|685.3|684.8|684.1|41
1649661310000|2022-04-11 07:15:10|684.7|684|684.9|684.4|684.9|684.6|684.6|684|0
1649661320000|2022-04-11 07:15:20|685|684.5|684.7|684.3|685.2|684.6|684.7|684.2|5324
1649661330000|2022-04-11 07:15:30|685|684.2|684.7|684.1|685|684.4|684.6|684.1|102
1649661340000|2022-04-11 07:15:40|684.8|684.2|685.2|684.8|685.4|684.9|684.8|684.2|1296
1649661350000|2022-04-11 07:15:50|685.1|684.9|684.9|684.3|685.1|684.9|684.2|683.8|4992
1649661360000|2022-04-11 07:16:00|685.1|684.7|685.3|684.7|685.4|684.7|685|684.7|3067
1649661370000|2022-04-11 07:16:10|685.2|684.5|685.5|684.9|685.5|684.9|684.8|684.3|9392
1649661380000|2022-04-11 07:16:20|685.6|685|685.5|685|685.6|685.1|685.5|685|0
1649661390000|2022-04-11 07:16:30|685.2|685.2|685.4|685|685.7|685.4|685.2|685|515
1649661400000|2022-04-11 07:16:40|685.5|685.1|685.6|685.1|685.6|685.1|685.5|685|1623
1649661410000|2022-04-11 07:16:50||685||685.1||685.1||685|0
1649661420000|2022-04-11 07:17:00|685.8|685.2|686.7|686.1|686.9|686.2|685.8|685.2|4151
1649661430000|2022-04-11 07:17:10|686.8|686.2|686.8|686.5|687|686.5|686.8|686.2|0
1649661440000|2022-04-11 07:17:20|686.6|686.3|686.4|685.9|686.6|686.3|686.3|685.8|512
1649661450000|2022-04-11 07:17:30|686.6|685.8|686.9|686.3|686.9|686.3|686.4|685.8|0
1649661460000|2022-04-11 07:17:40|687|686.4|687.2|686.7|687.2|686.8|687|686.4|879
1649661470000|2022-04-11 07:17:50|687.1|686.6|687|686.5|687.3|686.7|686.6|686.2|1200
1649661480000|2022-04-11 07:18:00|687.1|686.4|686.6|686.2|687.1|686.4|686.6|686.2|0
1649661490000|2022-04-11 07:18:10|686.9|686.3|686.9|686.4|687|686.6|686.9|686.3|2709
1649661500000|2022-04-11 07:18:20|686.8|686.3|686.1|685.4|686.8|686.3|685.9|685.4|798
1649661510000|2022-04-11 07:18:30|685.9|685.5|685.7|685.2|686.1|685.6|685.7|685.1|1099
1649661520000|2022-04-11 07:18:40|685.6|685.1|685.5|685.1|685.8|685.5|685.2|684.7|7295
1649661530000|2022-04-11 07:18:50|685.7|685.2|685.5|685.2|686|685.7|685.4|685.1|9235
1649661540000|2022-04-11 07:19:00|685.4|685.1|685.4|685|685.5|685.1|685.3|685|100
1649661550000|2022-04-11 07:19:10|685.5|685.1|684|683.6|685.5|685.1|683.8|683.6|4417
1649661560000|2022-04-11 07:19:20|684.1|683.7|684.8|684|684.9|684.3|684.1|683.6|3515
1649661570000|2022-04-11 07:19:30|684.7|684.1|683.6|683.1|684.7|684.1|683.4|683|102094
1649661580000|2022-04-11 07:19:40|683.5|683|683.1|682.7|683.6|683.1|682|681.6|28569
1649661590000|2022-04-11 07:19:50|683|682.5|682.7|682.1|683|682.6|682.7|682.1|430
1649661600000|2022-04-11 07:20:00|682.5|682|682.5|682|682.5|682.1|682.2|681.7|4269
1649661610000|2022-04-11 07:20:10|682.7|682.1|682.8|682.2|682.8|682.2|682.5|682|835
1649661620000|2022-04-11 07:20:20|682.9|682.4|683.1|682.4|683.3|682.6|682.9|682.4|300
1649661630000|2022-04-11 07:20:30|683|682.2|682.9|682.3|683|682.3|682.7|682|500
1649661640000|2022-04-11 07:20:40|683|682.4|682.8|682.2|683.1|682.5|682.8|682|0
1649661650000|2022-04-11 07:20:50|682.9|682.1|683.7|683.2|683.7|683.2|682.9|682.1|520
1649661660000|2022-04-11 07:21:00|683.6|683|684.5|684.1|684.7|684.1|683.3|682.8|2728
1649661670000|2022-04-11 07:21:10|684.4|684|684.7|684.2|684.8|684.3|684.3|684|1953
1649661680000|2022-04-11 07:21:20|684.6|684.1|684.9|684.4|685.3|684.5|684.5|683.8|2300
1649661690000|2022-04-11 07:21:30|685.1|684.5|685.4|685.1|686|685.3|685.1|684.5|2181
1649661700000|2022-04-11 07:21:40|||||||||230
1649661710000|2022-04-11 07:21:50|685.3|684.8|685.4|684.9|685.4|684.9|685.2|684.7|809
1649661720000|2022-04-11 07:22:00|685.6|684.8|685.7|685.2|685.7|685.4|685.6|684.8|440
1649661730000|2022-04-11 07:22:10||685.3||685.2||685.4||685.2|0
1649661740000|2022-04-11 07:22:20|686|685.3|686.1|685.6|686.6|685.9|686|685.3|1088
1649661750000|2022-04-11 07:22:30|686|685.4|686|685.6|686.1|685.6|685.9|685.3|0
1649661760000|2022-04-11 07:22:40|685.9|685.4|685.2|684.7|685.9|685.5|685.2|684.7|1124
1649661770000|2022-04-11 07:22:50|685.1|684.6|684.9|684.3|685.2|684.8|684.8|684.2|1700
1649661780000|2022-04-11 07:23:00|684.8|684.4|684.9|684.5|684.9|684.5|684.8|684.2|0
1649661790000|2022-04-11 07:23:10|685.2|684.6|684.7|684|685.9|685.3|684.7|684|11811
1649661800000|2022-04-11 07:23:20|684.8|684.1|684.3|683.8|684.8|684.2|684.3|683.8|0
1649661810000|2022-04-11 07:23:30|684.7|683.9|684.5|684|684.7|684.3|684.4|683.9|1112
1649661820000|2022-04-11 07:23:40|684.7|684.1|685.1|684.5|685.1|684.6|684.7|684.1|1528
1649661830000|2022-04-11 07:23:50|685.2|684.6|685.3|684.8|685.3|684.8|685.1|684.4|0
1649661840000|2022-04-11 07:24:00|685.4|684.9|686.3|685.7|686.3|685.8|685.4|684.9|0
1649661850000|2022-04-11 07:24:10|686.4|685.8|686.7|686.1|686.8|686.1|686.1|685.7|1
1649661860000|2022-04-11 07:24:20|687|686.2|686.9|686.3|687|686.4|686.9|686.2|0
1649661870000|2022-04-11 07:24:30|686.8|686.2|686.7|686.1|686.8|686.3|686.7|686.1|5
1649661880000|2022-04-11 07:24:40|686.9|686.2|686.9|686.7|686.9|686.7|686.8|686.2|0
1649661890000|2022-04-11 07:24:50|687|686.8|686.8|686.3|687.6|687|686.6|686|4151
1649661900000|2022-04-11 07:25:00|686.6|686.2|686.6|686.1|686.8|686.2|686.2|685.5|0
1649661910000|2022-04-11 07:25:10||686||686.2||686.3||686|0
1649661920000|2022-04-11 07:25:20|686.8|686.3|686.5|686.1|686.8|686.4|686.4|686.1|491
1649661930000|2022-04-11 07:25:30|686.6|686.2|687.2|686.7|687.4|686.9|686.5|686.1|1465
1649661940000|2022-04-11 07:25:40|687|686.6|686.8|686.4|687.2|686.9|686.8|686.4|1684
1649661950000|2022-04-11 07:25:50|686.9|686.5|687.2|686.8|687.4|686.8|686.9|686.5|500
1649661960000|2022-04-11 07:26:00|687.4|686.7|688.5|687.9|688.6|687.9|687.4|686.6|430
1649661970000|2022-04-11 07:26:10|688.6|688|688.6|688|688.8|688.2|688|687.4|7946
1649661980000|2022-04-11 07:26:20|688.7|688.1|688.4|687.8|688.7|688.2|688.2|687.8|0
1649661990000|2022-04-11 07:26:30|688.5|687.9|688.2|687.7|688.7|688.3|688.2|687.5|5687
1649662000000|2022-04-11 07:26:40|688.1|687.5|689.3|688.6|689.9|689.2|687.8|687.2|13755
1649662010000|2022-04-11 07:26:50|689.2|688.7|689.4|688.7|689.4|688.7|689.2|688.7|0
1649662020000|2022-04-11 07:27:00|689.3|688.6|689.3|688.8|689.4|689|688.8|688.1|31461
1649662030000|2022-04-11 07:27:10|689.4|688.9|689.1|688.7|689.4|688.9|689.1|688.7|1400
1649662040000|2022-04-11 07:27:20|689.2|688.8|689.2|688.8|689.2|688.8|689.2|688.8|0
1649662050000|2022-04-11 07:27:30|689.1|688.7|689|688.6|689.1|688.8|688.7|688|1471
1649662060000|2022-04-11 07:27:40||688.7||688.6||688.7||688.6|0
1649662070000|2022-04-11 07:27:50|689.2|688.7|689.9|689.4|689.9|689.4|689.2|688.6|9564
1649662080000|2022-04-11 07:28:00|690.2|689.5|691.5|690.9|691.6|691|690.2|689.5|5873
1649662090000|2022-04-11 07:28:10|691.4|690.8|690.7|690.1|691.9|691.1|690.5|689.9|1961
1649662100000|2022-04-11 07:28:20|690.5|690|690|689.4|690.5|690|690|689.4|0
1649662110000|2022-04-11 07:28:30|689.9|689.3|689.8|689.1|690.1|689.4|689.8|689|0
1649662120000|2022-04-11 07:28:40|690|689.2|689.9|689.6|690|689.6|689.9|689.2|0
1649662130000|2022-04-11 07:28:50|690||689.9||690||689.9||0
1649662140000|2022-04-11 07:29:00|689.7|689.7|690|689.7|690|689.7|689.7|689.6|0
1649662150000|2022-04-11 07:29:10|690.1|689.6|690.5|690|690.8|690.3|690.1|689.4|5123
1649662160000|2022-04-11 07:29:20|690.7|690.1|690.4|689.7|691|690.6|690.1|689.4|9491
1649662170000|2022-04-11 07:29:30|690.2|689.8|690|689.3|690.2|689.8|689.8|689.2|0
1649662180000|2022-04-11 07:29:40|689.8|689.4|690.9|690.3|691|690.5|689.6|689.4|335
1649662190000|2022-04-11 07:29:50|690.8|690.2|691.2|690.6|692.1|691.4|690.7|690.2|3706
1649662200000|2022-04-11 07:30:00|691|690.5|690.8|690.3|691.2|690.5|690.6|690|911
1649662210000|2022-04-11 07:30:10|690.9|690.4|690.9|690.6|691.2|691.1|690.9|690.3|7476
1649662220000|2022-04-11 07:30:20|690.8|690.5|690.9|690.4|690.9|690.5|690.7|690.1|0
1649662230000|2022-04-11 07:30:30|690.8|690.5|690.9|690.4|691.2|690.7|690.7|690.4|500
1649662240000|2022-04-11 07:30:40|690.8|690.5|691.3|691.1|691.3|691.1|690.7|690.5|5283
1649662250000|2022-04-11 07:30:50|691.6|691.2|691.3|690.9|691.6|691.2|691.2|690.9|637
1649662260000|2022-04-11 07:31:00|691.2|690.7|690.8|690.4|691.2|690.7|690.7|690.4|2914
1649662270000|2022-04-11 07:31:10|690.9|690.5|691.7|691.4|691.7|691.4|690.9|690.5|1078
1649662280000|2022-04-11 07:31:20|691.9|691.3|691.6|691.2|691.9|691.6|691.6|691.2|70
1649662290000|2022-04-11 07:31:30|691.5|691.1|691.3|690.8|691.6|691.1|691.3|690.8|0
1649662300000|2022-04-11 07:31:40|691.2|690.7|690.7|690.4|691.2|690.7|690.7|690.4|0
1649662310000|2022-04-11 07:31:50|690.9|690.7|691.8|691.2|691.9|691.4|690.9|690.4|7517
1649662320000|2022-04-11 07:32:00|691.7|691.4|690.9|690.7|691.7|691.4|690.8|690.7|11853
1649662330000|2022-04-11 07:32:10|691.1||691.2||691.2||691||1
1649662340000|2022-04-11 07:32:20|691|690.8|691.7|691.3|691.7|691.3|691|690.7|0
1649662350000|2022-04-11 07:32:30|691.6|691.2|691.7|691.3|691.7|691.3|691.5|691|0
1649662360000|2022-04-11 07:32:40|691.9|691.4|692.3|691.8|692.4|691.8|691.9|691.4|389
1649662370000|2022-04-11 07:32:50|692.4|692|692.8|692.4|692.9|692.6|692.4|692|1595
1649662380000|2022-04-11 07:33:00|693|692.5|692.7|692.4|693|692.6|692.6|692.4|1483
1649662390000|2022-04-11 07:33:10|693|692.5|692.6|692.2|693|692.6|692.5|692.2|3807
1649662400000|2022-04-11 07:33:20|692.7|692.3|693|692.7|693|692.7|692.7|692.2|2379
1649662410000|2022-04-11 07:33:30|693.2|692.8|693.5|693.2|693.5|693.2|693|692.7|5216
1649662420000|2022-04-11 07:33:40|693.4|693.1|693.6|693|693.6|693.1|693.3|692.9|204
1649662430000|2022-04-11 07:33:50|693.5|693.1|692.9|692.7|693.6|693.1|692.9|692.7|225
1649662440000|2022-04-11 07:34:00|692.8|692.5|692.6|692.1|692.8|692.5|692.4|691.8|363
1649662450000|2022-04-11 07:34:10|692.4|692|692.2|691.8|692.6|692|692.1|691.6|1000
1649662460000|2022-04-11 07:34:20|692.3|691.9|692.9|692.5|692.9|692.5|692.3|691.9|4311
1649662470000|2022-04-11 07:34:30|693.1|692.4|692.8|692.4|693.1|692.4|692.6|692.4|0
1649662480000|2022-04-11 07:34:40|692.9|692.5|693.4|693|693.4|693.3|692.7|692.5|3301
1649662490000|2022-04-11 07:34:50||693.1||693.1||693.1||693|0
1649662500000|2022-04-11 07:35:00|693.5|693.2|693.5|693.2|693.5|693.3|693.5|693.2|921
1649662510000|2022-04-11 07:35:10|693.6||693.6||693.6||693.5||0
1649662520000|2022-04-11 07:35:20|693.7|693.3|693.6|693.2|693.7|693.4|693.4|693.2|1901
1649662530000|2022-04-11 07:35:30|693.7|693.3|693.7|693.3|693.7|693.3|693.6|693.2|0
1649662540000|2022-04-11 07:35:40|693.6|693.4|693.3|692.8|693.7|693.4|693.2|692.8|815
1649662550000|2022-04-11 07:35:50|693.2|692.7|693.8|693.5|693.8|693.5|693.2|692.7|2355
1649662560000|2022-04-11 07:36:00|693.9|693.6|693.9|693.5|694.1|693.6|693.8|693.4|279
1649662570000|2022-04-11 07:36:10|694|693.6|694.1|693.6|694.1|693.6|693.9|693.6|0
1649662580000|2022-04-11 07:36:20|693.9|693.5|693.9|693.5|694.1|693.6|693.8|693.5|600
1649662590000|2022-04-11 07:36:30|694|693.6|693|692.4|694.1|693.8|692.6|691.9|25659
1649662600000|2022-04-11 07:36:40|692.9|692.6|693.4|693|693.5|693.2|692.9|692.6|2749
1649662610000|2022-04-11 07:36:50|693.5|693.1|693.7|693.3|693.7|693.3|693.5|693.1|1383
1649662620000|2022-04-11 07:37:00|693.6|693.2|693.2|692.8|693.6|693.2|693.2|692.7|1455
1649662630000|2022-04-11 07:37:10|693.1|692.7|693.2|692.8|693.2|692.8|693.1|692.7|0
1649662640000|2022-04-11 07:37:20||692.9||692.9||692.9||692.9|0
1649662650000|2022-04-11 07:37:30|693.4|693|694|693.7|694|693.8|693.4|693|7150
1649662660000|2022-04-11 07:37:40|694.2|693.8|694.2|693.9|694.2|693.9|694.1|693.8|290
1649662670000|2022-04-11 07:37:50|694.3|694|694.4|694.2|694.5|694.2|694.3|694|2910
1649662680000|2022-04-11 07:38:00|694.6|694.3|694.6|694.2|694.7|694.4|694.5|694.2|838
1649662690000|2022-04-11 07:38:10|694.7|694.3|694.8|694.5|694.8|694.5|694.6|694.3|1918
1649662700000|2022-04-11 07:38:20|694.9||694.9||694.9||694.9||0
1649662710000|2022-04-11 07:38:30|695.1|694.6|695.8|695.3|695.9|695.5|695.1|694.6|10973
1649662720000|2022-04-11 07:38:40|695.9|695.4|695.7|695.4|695.9|695.4|695.6|695.3|0
1649662740000|2022-04-11 07:39:00|695.6|695.2|695|694.5|695.6|695.2|694.7|694.2|12731
1649662750000|2022-04-11 07:39:10|695.1|694.7|695.1|694.7|695.1|694.7|695|694.6|0
1649662760000|2022-04-11 07:39:20|695.2|694.8|695.7|695.2|695.7|695.3|695.2|694.8|2903
1649662770000|2022-04-11 07:39:30|695.9|695.3|695.9|695.5|696|695.7|695.9|695.3|902
1649662780000|2022-04-11 07:39:40|696|695.4|695.5|695|696|695.5|695.3|694.8|1427
1649662790000|2022-04-11 07:39:50|695.6|695.1|695.7|695.4|695.7|695.4|695.6|695.1|0
1649662800000|2022-04-11 07:40:00|695.9|695.5|696.4|695.8|696.4|695.9|695.9|695.5|4854
1649662810000|2022-04-11 07:40:10|696.2|695.9|696|695.6|696.2|695.9|696|695.6|0
1649662820000|2022-04-11 07:40:20|696.2|695.7|696.2|695.7|696.4|695.9|696|695.6|100
1649662830000|2022-04-11 07:40:30|696.1|695.8|696.2|695.8|696.2|695.9|696.1|695.7|300
1649662840000|2022-04-11 07:40:40|696.1|695.7|696.4|696|696.4|696|696.1|695.7|388
1649662850000|2022-04-11 07:40:50|696.7|695.9|696.5|696.1|696.7|696.1|696.5|695.9|2627
1649662860000|2022-04-11 07:41:00|696.7|696.2|696.5|695.7|696.8|696.2|695.9|695.5|2754
1649662870000|2022-04-11 07:41:10|696.6||696.6||696.6||696.6||0
1649662900000|2022-04-11 07:41:40|696.8|695.8|696.7|696.3|697.7|697|696.7|695.8|4620
1649662910000|2022-04-11 07:41:50|696.8|696.4|696.9|696.3|696.9|696.5|696.7|696.2|750
1649662920000|2022-04-11 07:42:00|697|696.4|696.8|696.5|697.3|696.8|696.8|696.4|1754
1649662930000|2022-04-11 07:42:10|696.7|696.4|696.2|695.8|696.7|696.4|696.2|695.7|1296
1649662940000|2022-04-11 07:42:20||695.9||695.8||696.1||695.8|200
1649662950000|2022-04-11 07:42:30|696.1|695.9|696.2|695.8|696.2|695.9|696.1|695.8|0
1649662960000|2022-04-11 07:42:40|696.5|695.9|696.7|696.3|697.1|696.4|696.4|695.9|3120
1649662970000|2022-04-11 07:42:50|696.8|696.2|696.5|696.2|696.8|696.3|696.5|696.2|172
1649662980000|2022-04-11 07:43:00|696.4|696|696.1|695.8|696.4|696|696.1|695.8|1052
1649662990000|2022-04-11 07:43:10|696.2|695.6|695.3|695|696.2|695.6|695.2|695|931
1649663000000|2022-04-11 07:43:20|695.4|694.8|695.5|695.2|695.5|695.2|695.1|694.4|1158
1649663010000|2022-04-11 07:43:30|695.7|695.1|696.1|695.5|696.4|695.8|695.7|695.1|389
1649663020000|2022-04-11 07:43:40|695.9|695.6|695.7|695.3|695.9|695.7|695.7|695.3|0
1649663030000|2022-04-11 07:43:50|695.8|695.4|695.7|695.4|695.8|695.4|695.6|695.4|0
1649663040000|2022-04-11 07:44:00|695.9|695.5|696.1|695.6|696.3|695.7|695.9|695.5|475
1649663050000|2022-04-11 07:44:10|696.2|695.7|696.1|695.6|696.3|695.7|696.1|695.6|0
1649663060000|2022-04-11 07:44:20|696|695.5|695.9|695.5|696|695.5|695.9|695.5|0
1649663070000|2022-04-11 07:44:30|696.1|695.6|696.4|695.9|696.5|696|696.1|695.6|861
1649663080000|2022-04-11 07:44:40|696.3|695.8|696.2|695.7|696.3|695.9|696.2|695.7|0
1649663090000|2022-04-11 07:44:50|696.1|695.6|695.9|695.5|696.1|695.6|695.7|695.2|1838
1649663100000|2022-04-11 07:45:00||695.6||695.3||695.6||695.3|0
1649663110000|2022-04-11 07:45:10|695.7|695.4|695.8|695.3|695.8|695.4|695.7|695.3|0
1649663120000|2022-04-11 07:45:20|695.7|695.2|695.5|695.2|695.7|695.2|695.4|695|1021
1649663130000|2022-04-11 07:45:30|695.7|695.3|696|695.5|696.1|695.6|695.7|695.3|20
1649663140000|2022-04-11 07:45:40|696.1|695.6|697.2|696.7|697.2|696.7|696.1|695.6|830
1649663150000|2022-04-11 07:45:50|697|696.5|697|696.5|697|696.7|696.9|696.5|0
1649663160000|2022-04-11 07:46:00|696.9|696.6|697|696.6|697|696.6|696.9|696.6|0
1649663180000|2022-04-11 07:46:20|696.9|696.4|698|697.5|698.1|697.5|696.7|696.2|5128
1649663190000|2022-04-11 07:46:30|697.9|697.6|698|697.5|698.2|697.6|697.9|697.5|0
1649663200000|2022-04-11 07:46:40|697.9|697.4|697.8|697.4|697.9|697.4|697.8|697.4|1000
1649663210000|2022-04-11 07:46:50|697.9|697.5|698.1|697.7|698.1|697.7|697.7|697.5|402
1649663220000|2022-04-11 07:47:00|698|697.6|698|697.7|698|697.9|697.9|697.5|1
1649663230000|2022-04-11 07:47:10|698.1|697.8|698.2|697.7|698.6|698.1|698.1|697.7|5369
1649663240000|2022-04-11 07:47:20|698.3|697.8|698|697.6|698.3|697.9|698|697.6|0
1649663250000|2022-04-11 07:47:30|697.9|697.5|698.1|697.7|698.2|697.8|697.8|697.3|150
1649663260000|2022-04-11 07:47:40|698.2|697.6|698.3|698|698.3|698|698.2|697.5|0
1649663270000|2022-04-11 07:47:50|698.2|697.9|698.5|698|698.5|698|698.2|697.9|0
1649663280000|2022-04-11 07:48:00|698.6|698.1|698.7|698.3|698.8|698.3|698.3|698.1|902
1649663290000|2022-04-11 07:48:10|698.6|698.2|699.2|698.6|699.3|698.7|698.5|698.2|4918
1649663300000|2022-04-11 07:48:20|699.4|698.7|698.8|698.5|699.6|699|698.8|698.4|14361
1649663310000|2022-04-11 07:48:30|698.7|698.4|698.7|698.1|698.7|698.5|698.5|698|1192
1649663320000|2022-04-11 07:48:40|698.8||698.7||698.8||698.6||0
1649663330000|2022-04-11 07:48:50|698.5|698|698.3|697.8|698.5|698|698|697.6|821
1649663340000|2022-04-11 07:49:00|698.4|697.7|698.5|698|698.5|698|698.4|697.7|0
1649663350000|2022-04-11 07:49:10|698.3||698.5||698.5||698.3||300
1649663360000|2022-04-11 07:49:20|698.3||698.5||698.5||698.3||0
1649663370000|2022-04-11 07:49:30|698.4||698.4||698.4||698.3||0
1649663380000|2022-04-11 07:49:40|698.3|697.9|697.9|697.4|698.3|697.9|697.8|697.4|1721
1649663390000|2022-04-11 07:49:50|697.8|697.3|697.4|696.8|697.8|697.4|697.4|696.8|0
1649663400000|2022-04-11 07:50:00|697.3|696.7|697.1|696.7|697.3|696.7|697.1|696.6|400
1649663410000|2022-04-11 07:50:10|697|696.6|697.1|696.6|697.1|696.7|696.6|696|800
1649663420000|2022-04-11 07:50:20|697.3|696.8|697.2|696.8|697.3|697|697.2|696.8|2587
1649663430000|2022-04-11 07:50:30|697.3|696.9|697.2|696.8|697.3|696.9|697.2|696.8|0
1649663440000|2022-04-11 07:50:40|697||697.2||697.2||697||0
1649663450000|2022-04-11 07:50:50|697|696.6|696.9|696.3|697.2|696.6|696.7|696.1|1
1649663460000|2022-04-11 07:51:00|697|696.5|696.6|696|697.2|696.7|696.2|695.8|3404
1649663470000|2022-04-11 07:51:10|696.4|695.9|696|695.5|696.4|695.9|695.8|695.5|0
1649663480000|2022-04-11 07:51:20|695.8|695.3|695.8|695.3|695.8|695.3|695.6|695.3|143
1649663490000|2022-04-11 07:51:30|696|695.4|695.8|695.3|696|695.4|695.7|695.3|0
1649663500000|2022-04-11 07:51:40|696|695.4|695.8|695.3|696|695.4|695.8|695.3|0
1649663510000|2022-04-11 07:51:50|695.7|695.1|695.7|695.1|695.8|695.1|695.4|695|1225
1649663520000|2022-04-11 07:52:00|695.8||695.8||695.8||695.7||0
1649663530000|2022-04-11 07:52:10|695.7|695.3|695.5|695.1|695.8|695.3|695.5|695.1|0
1649663540000|2022-04-11 07:52:20|695.4|695|695.5|695.1|695.5|695.1|695.3|695|0
1649663550000|2022-04-11 07:52:30||695||695||695.1||695|0
1649663560000|2022-04-11 07:52:40|695.4||695.4||695.4||695.4||0
1649663570000|2022-04-11 07:52:50|695.3|694.9|694.5|694.1|695.3|694.9|694.4|694|2508
1649663580000|2022-04-11 07:53:00|694.4|693.9|694.3|693.8|694.5|693.9|694.3|693.8|0
1649663590000|2022-04-11 07:53:10|694.5|693.9|695|694.5|695|694.5|694.4|693.9|615
1649663600000|2022-04-11 07:53:20|695.1|694.6|695|694.6|695.2|694.8|695|694.6|0
1649663610000|2022-04-11 07:53:30|694.9||695.1||695.1||694.9||0
1649663620000|2022-04-11 07:53:40|695|694.4|694.8|694.3|695.1|694.8|694.5|694|4054
1649663630000|2022-04-11 07:53:50|694.9|694.4|694.9|694.4|694.9|694.4|694.8|694.4|0
1649663640000|2022-04-11 07:54:00|694.8|694.6|694.6|694|694.8|694.6|694.5|694|0
1649663650000|2022-04-11 07:54:10|694.4|693.9|694.4|693.8|694.4|693.9|694.4|693.8|0
1649663660000|2022-04-11 07:54:20|694.2|693.9|694.6|694|694.7|694.5|694.2|693.9|5110
1649663670000|2022-04-11 07:54:30|694.5|693.9|694.6|694.4|694.6|694.4|694.4|693.9|0
1649663680000|2022-04-11 07:54:40|694.5||694.6||694.6||694.5||0
1649663700000|2022-04-11 07:55:00|694.8|694.5|694.6|694.4|695|694.5|694.6|694.4|529
1649663710000|2022-04-11 07:55:10|694.7||694.9||694.9||694.6||0
1649663720000|2022-04-11 07:55:20|695|694.5|695|694.5|695.3|694.7|694.9|694.5|0
1649663730000|2022-04-11 07:55:30|694.9|694.4|694.6|694.4|694.9|694.4|694.6|694.4|344
1649663740000|2022-04-11 07:55:40|694.5||694.6||694.6||694.5||0
1649663760000|2022-04-11 07:56:00|694.5|694.2|694.4|693.9|694.6|694.2|694.4|693.9|1
1649663770000|2022-04-11 07:56:10|694.3|693.8|693.9|693.4|694.3|693.8|693.8|693.4|700
1649663780000|2022-04-11 07:56:20|693.8|693.3|694.8|694.1|694.8|694.1|693.7|693.3|1251
1649663790000|2022-04-11 07:56:30|694.7|694.2|694.5|694.1|694.7|694.2|694.4|694.1|0
1649663800000|2022-04-11 07:56:40|694.6|694|694.6|694|694.6|694|694.4|693.9|0
1649663810000|2022-04-11 07:56:50|694.5|693.9|694.6|694.1|694.6|694.1|694.4|693.9|0
1649663820000|2022-04-11 07:57:00||694.2||694.3||694.3||694.2|0
1649663830000|2022-04-11 07:57:10|694.5|694.1|694.5|693.9|694.6|694.1|694.4|693.9|326
1649663840000|2022-04-11 07:57:20|694.4|694|694.4|694|694.6|694|694.4|694|0
1649663850000|2022-04-11 07:57:30|694.6|694.2|694.6|694.3|694.6|694.3|694.6|694.2|58
1649663860000|2022-04-11 07:57:40||694.2||694.2||694.2||694.1|0
1649663870000|2022-04-11 07:57:50|694.5|694.1|694.6|694|694.6|694.1|694.4|694|0
1649663880000|2022-04-11 07:58:00|694.5|693.9|693.7|693.2|694.6|693.9|693.7|693.2|0
1649663890000|2022-04-11 07:58:10|693.6|693.1|693.9|693.6|694.1|693.6|693.6|693.1|548
1649663900000|2022-04-11 07:58:20|693.8|693.5|694|693.6|694.3|693.8|693.6|693.2|849
1649663910000|2022-04-11 07:58:30|694.1|693.8|694.3|694|694.3|694|694|693.8|0
1649663920000|2022-04-11 07:58:40|694.2|693.8|694.2|693.8|694.3|693.8|694.1|693.8|0
1649663930000|2022-04-11 07:58:50|694.1|693.7|693.9|693.6|694.1|693.7|693.9|693.6|0
1649663940000|2022-04-11 07:59:00|693.8||693.9||693.9||693.8||0
1649663950000|2022-04-11 07:59:10|693.8|693.7|694.1|693.8|694.2|693.9|693.8|693.6|1034
1649663960000|2022-04-11 07:59:20|694.2|693.9|694.4|693.9|694.5|694.1|694.2|693.9|467
1649663970000|2022-04-11 07:59:30|694.3|694|694.3|694|694.4|694|694.3|694|0
1649663980000|2022-04-11 07:59:40|694.2|693.9|694.3|694|694.3|694|694.2|693.9|0
1649663990000|2022-04-11 07:59:50|694.5|694.1|694.7|694.3|694.8|694.3|694.5|694.1|592
1649664000000|2022-04-11 08:00:00|694.8|694.4|694.7|694.4|695|694.4|694.7|694.3|0
1649664010000|2022-04-11 08:00:10|694.8|694.6|695.3|694.8|695.3|694.9|694.8|694.5|0
1649664020000|2022-04-11 08:00:20|695.4|694.9|695.4|694.9|695.5|695|695.4|694.9|0
1649664030000|2022-04-11 08:00:30|695.3|695|695.5|695|695.5|695|695.3|695|0
1649664050000|2022-04-11 08:00:50||695.1||695.2||695.2||695.1|0
1649664060000|2022-04-11 08:01:00|695.8|695.3|695.7|695.1|695.8|695.4|695.6|695.1|574
1649664070000|2022-04-11 08:01:10|695.8|695.3|695.6|695.1|695.8|695.3|695.3|694.8|5380
1649664080000|2022-04-11 08:01:20|695.5|695|695.8|695.1|695.9|695.1|695.4|695|0
1649664100000|2022-04-11 08:01:40|695.7||695.7||695.7||695.6||0
1649664110000|2022-04-11 08:01:50|695.6|694.9|695.4|694.9|695.6|695|695|694.9|5000
1649664120000|2022-04-11 08:02:00|695.5||695.5||695.5||695.4||0
1649664130000|2022-04-11 08:02:10|695.4||695.4||695.5||695.4||0
1649664140000|2022-04-11 08:02:20|695.5||695.4||695.5||695.4||0
1649664150000|2022-04-11 08:02:30|695.5||695.4||695.5||695.3||0
1649664160000|2022-04-11 08:02:40|695.3|694.8|695.2|695|695.3|695|694.9|694.5|741
1649664180000|2022-04-11 08:03:00|695.1|694.9|694.8|694.6|695.3|695|694.6|694.2|3146
1649664190000|2022-04-11 08:03:10|694.7|694.3|694.6|694|694.7|694.3|694.3|693.9|730
1649664200000|2022-04-11 08:03:20|694.7|694.2|694.6|694.2|695|694.4|694.6|694.2|0
1649664210000|2022-04-11 08:03:30|694.7|694.1|694.7|694.2|694.7|694.2|694.7|694.1|0
1649664220000|2022-04-11 08:03:40|694.6|694.1|694.7|694.2|694.7|694.2|694.6|694.1|0
1649664230000|2022-04-11 08:03:50|694.6|694.3|694.6|694.1|694.6|694.3|694.6|694.1|10
1649664240000|2022-04-11 08:04:00|694.5|694.2|694.5|694.1|694.5|694.2|694.5|694.1|0
1649664250000|2022-04-11 08:04:10|694.4|694|694.2|693.8|694.4|694|694.2|693.8|0
1649664260000|2022-04-11 08:04:20|694.1|694|694|693.6|694.1|694|694|693.5|1050
1649664270000|2022-04-11 08:04:30||693.5||693.5||693.5||693.5|0
1649664280000|2022-04-11 08:04:40|693.9|693.4|693.6|693.4|693.9|693.4|693.6|693.4|113
1649664290000|2022-04-11 08:04:50|693.5|693.3|693.5|693|693.5|693.3|693.3|692.9|1740
1649664300000|2022-04-11 08:05:00||693.1||693.1||693.2||693|0
1649664310000|2022-04-11 08:05:10|693.4||693.5||693.5||693.3||0
1649664320000|2022-04-11 08:05:20|693.4|693|693.2|692.9|693.5|693|693|692.7|331
1649664340000|2022-04-11 08:05:40|693.4|693|693.3|692.9|693.4|693.1|693.3|692.9|3969
1649664350000|2022-04-11 08:05:50|693.2||693.3||693.3||693.2||0
1649664360000|2022-04-11 08:06:00|693.2||693.1||693.3||693.1||0
1649664370000|2022-04-11 08:06:10|693.2|692.8|693|692.8|693.2|692.8|693|692.8|345
1649664380000|2022-04-11 08:06:20|692.9|692.6|692.6|692.2|692.9|692.6|692.6|692.1|1046
1649664390000|2022-04-11 08:06:30|692.5|692.1|692.6|692.1|692.7|692.1|692.5|692.1|0
1649664400000|2022-04-11 08:06:40|692.7|692.2|692.7|692.3|692.7|692.3|692.7|692.2|2000
1649664410000|2022-04-11 08:06:50||692.5||692.3||692.5||692.2|0
1649664420000|2022-04-11 08:07:00|692.6|692.2|692.5|692.1|692.6|692.2|692.5|692.1|0
1649664430000|2022-04-11 08:07:10|692.6|692.2|692.6|692.2|692.7|692.2|692.6|692.2|0
1649664440000|2022-04-11 08:07:20|692.5|692.1|692.4|692|692.5|692.1|692.2|691.7|7277
1649664450000|2022-04-11 08:07:30|692.5|692.1|692.5|692.2|692.5|692.2|692.5|692|586
1649664460000|2022-04-11 08:07:40|692.7|692.3|692.8|692.6|693|692.6|692.7|692.3|546
1649664470000|2022-04-11 08:07:50|692.7|692.4|692.5|692.2|692.7|692.4|692.5|692.2|500
1649664480000|2022-04-11 08:08:00|692.6|692.3|692.6|692.3|692.6|692.3|692.6|692.2|0
1649664500000|2022-04-11 08:08:20|692.5|692.2|692.9|692.5|693.2|692.7|692.4|692.1|2930
1649664510000|2022-04-11 08:08:30|693|692.7|693|692.7|693.2|692.7|693|692.7|212
1649664520000|2022-04-11 08:08:40|693.1|692.9|693.3|693|693.4|693.1|693|692.7|7076
1649664530000|2022-04-11 08:08:50|693.5|693.1|693.4|693|693.7|693.2|693.3|693|1242
1649664550000|2022-04-11 08:09:10|693.3||693.2||693.4||693.2||0
1649664580000|2022-04-11 08:09:40|693.4|693.3|693.2|692.7|693.4|693.3|693|692.7|3086
1649664590000|2022-04-11 08:09:50|693.1|692.6|693.3|692.9|693.5|692.9|692.9|692.5|481
1649664600000|2022-04-11 08:10:00|693.2|692.8|692.9|692.6|693.3|692.8|692.9|692.6|0
1649664610000|2022-04-11 08:10:10|693.1|692.7|693.2|692.7|693.4|692.9|693.1|692.7|209
1649664620000|2022-04-11 08:10:20|693.1||693.1||693.1||693.1||0
1649664630000|2022-04-11 08:10:30|693|692.8|693.4|693.1|693.5|693.4|693|692.5|10000
1649664640000|2022-04-11 08:10:40|693.2|693|693.2|692.7|693.2|693|693.2|692.7|0
1649664650000|2022-04-11 08:10:50|693.1|692.6|693.1|692.6|693.1|692.6|693|692.6|0
1649664660000|2022-04-11 08:11:00|693|692.5|692.8|692.4|693|692.5|692.7|692.4|0
1649664670000|2022-04-11 08:11:10|692.7|692.3|692.7|692.3|692.8|692.3|692.7|692.3|0
1649664680000|2022-04-11 08:11:20|692.8||692.8||692.8||692.8||0
1649664690000|2022-04-11 08:11:30|692.7||692.7||692.7||692.6||0
1649664700000|2022-04-11 08:11:40|692.6|692.2|692.6|692.4|692.7|692.4|692.5|692.1|0
1649664710000|2022-04-11 08:11:50|692.7||692.8||692.8||692.6||0
1649664720000|2022-04-11 08:12:00|692.7||692.6||692.8||692.6||0
1649664730000|2022-04-11 08:12:10|692.7||692.7||692.7||692.6||0
1649664740000|2022-04-11 08:12:20|692.8|692.5|692.9|692.5|692.9|692.5|692.7|692.5|800
1649664750000|2022-04-11 08:12:30|692.8|692.4|692.8|692.4|692.9|692.4|692.7|692.4|0
1649664760000|2022-04-11 08:12:40|692.7||692.7||692.8||692.6||0
1649664770000|2022-04-11 08:12:50|692.8||692.8||692.8||692.6||0
1649664780000|2022-04-11 08:13:00|692.7||692.8||692.8||692.7||0
1649664790000|2022-04-11 08:13:10|692.7|692.5|692.5|692.1|692.8|692.5|692.5|692.1|2031
1649664800000|2022-04-11 08:13:20|692.4||692.5||692.5||692.4||0
1649664810000|2022-04-11 08:13:30|692.4|692.2|692.4|692.2|692.5|692.2|692.4|692.2|0
1649664820000|2022-04-11 08:13:40|692.5||692.5||692.5||692.5||0
1649664830000|2022-04-11 08:13:50|692.4||692.5||692.5||692.4||0
1649664850000|2022-04-11 08:14:10|692.4|692.1|690.6|690.3|692.4|692.1|690.6|690.1|176787
1649664860000|2022-04-11 08:14:20|690.7|690.4|691.3|690.7|691.3|690.8|690.7|690.4|1658
1649664870000|2022-04-11 08:14:30|691.2|690.8|691.2|690.8|691.2|691|691.2|690.7|0
1649664880000|2022-04-11 08:14:40|691.1|690.7|691.3|690.9|691.3|690.9|691.1|690.6|0
1649664890000|2022-04-11 08:14:50|691.5|691.1|691.3|690.9|691.7|691.4|691.2|690.9|4409
1649664900000|2022-04-11 08:15:00|691.2|690.7|691.3|691|691.3|691|691.2|690.7|0
1649664910000|2022-04-11 08:15:10|691.5|691.1|691.7|691.4|691.8|691.4|691.5|691.1|1435
1649664920000|2022-04-11 08:15:20|691.6|691.3|691.6|691.2|691.6|691.3|691.5|691.2|0
1649664930000|2022-04-11 08:15:30|691.7|691.3|692.1|691.5|692.1|691.5|691.7|691.3|0
1649664940000|2022-04-11 08:15:40|692|691.6|692.3|691.8|692.3|691.8|692|691.6|0
1649664950000|2022-04-11 08:15:50|692.2|691.7|692.2|691.7|692.5|692.1|692.1|691.7|147
1649664970000|2022-04-11 08:16:10|692.3|691.8|692.6|692.1|692.7|692.3|692.3|691.8|488
1649664980000|2022-04-11 08:16:20|692.1|692|692|691.7|692.6|692|692|691.6|7493
1649664990000|2022-04-11 08:16:30|691.9|691.6|691.8|691.6|691.9|691.7|691.8|691.6|0
1649665000000|2022-04-11 08:16:40|691.7|691.5|691.6|691.3|691.8|691.5|691.6|691.3|1774
1649665010000|2022-04-11 08:16:50|691.8|691.4|691.8|691.5|691.8|691.5|691.7|691.4|408
1649665020000|2022-04-11 08:17:00|691.7|691.4|691.8|691.4|691.8|691.6|691.7|691.4|0
1649665030000|2022-04-11 08:17:10|691.7|691.3|691.5|691.2|691.8|691.4|691.4|691.2|0
1649665040000|2022-04-11 08:17:20|691.4||691.4||691.4||691.4||0
1649665050000|2022-04-11 08:17:30|691.5|691.1|690.7|690.3|691.5|691.1|690.7|690.3|151283
1649665060000|2022-04-11 08:17:40|690.6|690.2|689.6|689.1|690.6|690.3|689.2|688.7|41056
1649665070000|2022-04-11 08:17:50|689.5|689.2|688.4|688|689.6|689.2|688.2|688|17277
1649665080000|2022-04-11 08:18:00|688.3|687.9|688.5|687.9|688.5|688|687.5|687.3|10433
1649665090000|2022-04-11 08:18:10|688.6|688|688.4|688|688.6|688.1|688.1|687.8|2317
1649665100000|2022-04-11 08:18:20|688.6|688.1|688.5|688.3|688.7|688.3|688.5|688.1|0
1649665110000|2022-04-11 08:18:30|688.6||688.6||688.6||688.6||0
1649665120000|2022-04-11 08:18:40||688.4||688.4||688.4||688.4|0
1649665130000|2022-04-11 08:18:50|688.5|688.2|688.7|688.2|688.8|688.6|688.5|688.1|5841
1649665140000|2022-04-11 08:19:00|688.8|688.1|688.7|688.2|688.8|688.3|688.3|688.1|1644
1649665150000|2022-04-11 08:19:10|688.6|688.1|688.5|688.1|688.6|688.1|688.5|688.1|0
1649665160000|2022-04-11 08:19:20|688.7|688.2|688.7|688.2|688.8|688.2|688.7|688.2|0
1649665170000|2022-04-11 08:19:30|688.8|688.3|688.9|688.4|688.9|688.5|688.8|688.3|0
1649665180000|2022-04-11 08:19:40|688.7||688.7||688.9||688.7||1000
1649665190000|2022-04-11 08:19:50|688.6|688.3|688.4|688.1|688.6|688.3|688.4|688.1|1066
1649665200000|2022-04-11 08:20:00|688.3|687.9|687.7|687.5|688.3|687.9|687.7|687.5|1210
1649665210000|2022-04-11 08:20:10|687.6|687.4|687.6|687.4|687.6|687.4|687.6|687.4|292
1649665220000|2022-04-11 08:20:20|687.5|687.3|687.3|686.9|687.6|687.3|687.3|686.7|2687
1649665230000|2022-04-11 08:20:30|687.4|687|687.4|686.9|687.5|687.2|687.3|686.9|1111
1649665240000|2022-04-11 08:20:40|687.3||687.3||687.4||687.3||0
1649665250000|2022-04-11 08:20:50|687.4|687|687.3|686.9|687.4|687.2|687.3|686.9|408
1649665260000|2022-04-11 08:21:00|687.4|687|687.4|687.1|687.4|687.2|687.3|687|689
1649665270000|2022-04-11 08:21:10|687.7|687.2|688.1|687.7|688.1|687.7|687.7|687.2|444
1649665280000|2022-04-11 08:21:20|687.9|687.6|688.2|687.7|688.3|687.9|687.9|687.6|277
1649665290000|2022-04-11 08:21:30|688.3|687.8|689.2|688.7|689.2|688.7|688.3|687.8|1964
1649665300000|2022-04-11 08:21:40|689.1|688.8|689.2|688.7|689.2|688.8|689.1|688.7|0
1649665310000|2022-04-11 08:21:50|689.1|688.9|688.8|688.5|689.2|688.9|688.7|688.5|1869
1649665320000|2022-04-11 08:22:00|688.7|688.4|688.9|688.5|688.9|688.5|688.5|688.1|2050
1649665330000|2022-04-11 08:22:10|689|688.6|689.5|689|689.8|689.3|689|688.6|344
1649665350000|2022-04-11 08:22:30|689.4|688.9|689.1|688.7|689.4|688.9|689|688.5|2700
1649665360000|2022-04-11 08:22:40||688.6||688.5||688.6||688.5|0
1649665370000|2022-04-11 08:22:50|688.9|688.3|688.5|688.2|688.9|688.3|688.5|688|2344
1649665380000|2022-04-11 08:23:00|688.6|688.3|688.5|688.1|688.8|688.3|688.5|688.1|1613
1649665390000|2022-04-11 08:23:10|688.6|688|688.5|688|688.6|688|688.4|688|950
1649665400000|2022-04-11 08:23:20|688.4|688.1|688.3|688.1|688.4|688.1|688.3|688.1|0
1649665410000|2022-04-11 08:23:30|688.2|688|687.3|687|688.2|688|686.8|686.6|206022
1649665420000|2022-04-11 08:23:40|687.5|687.1|688.3|687.7|688.4|687.9|687.5|687.1|4926
1649665430000|2022-04-11 08:23:50|688.2|687.6|688.1|687.6|688.2|687.6|688|687.5|1000
1649665440000|2022-04-11 08:24:00|688.2|687.7|688.1|687.7|688.5|687.9|688.1|687.7|502
1649665450000|2022-04-11 08:24:10|688.2|687.8|688.1|687.7|688.3|687.8|688.1|687.7|0
1649665460000|2022-04-11 08:24:20||687.8||687.7||687.8||687.7|0
1649665470000|2022-04-11 08:24:30||687.8||687.7||687.8||687.7|0
1649665480000|2022-04-11 08:24:40|688||688||688.1||688||0
1649665500000|2022-04-11 08:25:00|688.1|687.8|688.1|687.7|688.6|688.1|688.1|687.7|1359
1649665510000|2022-04-11 08:25:10|688|687.5|687.7|687.2|688|687.5|687.7|687.1|1368
1649665520000|2022-04-11 08:25:20|687.9|687.3|688.1|687.5|688.1|687.5|687.9|687.3|440
1649665530000|2022-04-11 08:25:30|688.2|687.7|688.4|687.9|688.5|687.9|688|687.7|5534
1649665540000|2022-04-11 08:25:40|688.5|687.8|688.3|687.7|688.5|687.8|688.1|687.7|2352
1649665550000|2022-04-11 08:25:50|688.2|687.5|688|687.5|688.2|687.6|688|687.5|0
1649665560000|2022-04-11 08:26:00|688.1|687.6|688.5|687.9|688.7|688.1|688.1|687.6|445
1649665570000|2022-04-11 08:26:10|688.6|688.1|688.6|688.1|688.6|688.1|688.6|687.9|0
1649665580000|2022-04-11 08:26:20|688.7|688.2|688.5|687.9|688.8|688.2|688.5|687.9|1186
1649665590000|2022-04-11 08:26:30|688.6|688|688.4|687.9|688.7|688.2|688.4|687.9|65
1649665600000|2022-04-11 08:26:40|688.3||688.3||688.3||688.3||0
1649665610000|2022-04-11 08:26:50|688.5|688|688.5|688|688.5|688|688.5|688|500
1649665620000|2022-04-11 08:27:00||688.1||687.9||688.1||687.9|0
1649665630000|2022-04-11 08:27:10|688.4|687.7|688.2|688|688.4|688|688.1|687.7|474
1649665640000|2022-04-11 08:27:20|688.3||688.2||688.3||688.2||0
1649665650000|2022-04-11 08:27:30|688.1|687.8|688|687.5|688.2|688|687.8|687.3|2902
1649665660000|2022-04-11 08:27:40|687.9|687.4|687.7|687.3|687.9|687.4|687.7|687.3|0
1649665670000|2022-04-11 08:27:50|687.6|687.2|687.7|687.3|687.7|687.3|687.6|687.2|0
1649665680000|2022-04-11 08:28:00|687.6|687.2|687.7|687.3|687.7|687.4|687.5|687.1|1081
1649665690000|2022-04-11 08:28:10|687.9|687.4|688.1|687.6|688.1|687.8|687.9|687.4|2712
1649665700000|2022-04-11 08:28:20|688|687.5|688|687.4|688|687.5|687.9|687.4|0
1649665710000|2022-04-11 08:28:30|687.9|686.6|686.8|686.4|687.9|686.8|686.7|686.3|21152
1649665730000|2022-04-11 08:28:50|687.1|686.5|687.7|687.1|687.7|687.1|686.8|686.5|8914
1649665740000|2022-04-11 08:29:00|687.6|687.3|687.5|687.3|687.6|687.3|687.5|687.3|0
1649665760000|2022-04-11 08:29:20|687.6|687.4|687.2|686.6|687.7|687.6|687.2|686.6|2998
1649665770000|2022-04-11 08:29:30|687|686.7|686.6|686.2|687|686.7|686.6|686.2|0
1649665780000|2022-04-11 08:29:40|686.5|686.1|686.4|686.1|686.5|686.1|686.4|686.1|0
1649665790000|2022-04-11 08:29:50|686.5|686.2|686.8|686.4|687.1|686.7|686.5|686.2|3728
1649665800000|2022-04-11 08:30:00|687|686.5|686.7|686.3|687|686.5|686.6|686.3|0
1649665810000|2022-04-11 08:30:10|686.6|686.4|686.6|686.4|686.7|686.4|686.6|686.4|0
1649665820000|2022-04-11 08:30:20|686.7|686.5|687.2|686.9|687.2|686.9|686.7|686.5|2394
1649665850000|2022-04-11 08:30:50|687.1|686.8|686.8|686.5|687.1|686.8|686.8|686.5|300
1649665870000|2022-04-11 08:31:10|686.9|686.6|687.4|686.9|687.4|686.9|686.9|686.6|1934
1649665880000|2022-04-11 08:31:20|687.5|686.8|686.8|686.4|687.6|686.8|686.7|686.3|2119
1649665890000|2022-04-11 08:31:30|686.9|686.5|686.8|686.5|686.9|686.5|686.8|686.5|0
1649665910000|2022-04-11 08:31:50|686.7|686.4|686.8|686.6|686.8|686.7|686.4|686.3|19567
1649665930000|2022-04-11 08:32:10|686.7|686.7|686.7|686.3|686.8|686.7|686.6|686.2|1096
1649665940000|2022-04-11 08:32:20|686.6|686.2|686.4|686.1|686.6|686.2|686.4|686.1|4000
1649665950000|2022-04-11 08:32:30|686.3|686|686.3|686|686.4|686.2|686.2|686|5069
1649665970000|2022-04-11 08:32:50|686.4|686.1|686.7|686.3|686.7|686.3|686.4|686|2090
1649665990000|2022-04-11 08:33:10|686.6|686.2|686.6|686.2|686.6|686.2|686.6|686.2|0
1649666000000|2022-04-11 08:33:20|686.5|686.1|686.2|686|686.5|686.1|686.1|686|28983
1649666010000|2022-04-11 08:33:30|686.1|686.1|686.2|686.1|686.2|686.1|686.1|686|8038
1649666020000|2022-04-11 08:33:40|686.4|686.2|686.5|686.2|686.5|686.2|686.4|686.1|3381
1649666030000|2022-04-11 08:33:50|686.6|686.3|686.6|686.3|686.6|686.4|686.6|686.3|534
1649666050000|2022-04-11 08:34:10|686.8|686.5|687.4|686.9|687.4|686.9|686.8|686.5|1697
1649666060000|2022-04-11 08:34:20|687.3||687.1||687.3||687.1||0
1649666070000|2022-04-11 08:34:30|687.2||687.2||687.2||687.1||0
1649666080000|2022-04-11 08:34:40|687.1||687.3||687.3||687.1||1000
1649666090000|2022-04-11 08:34:50|687.4|687|687.4|687|687.4|687|687.4|687|0
1649666100000|2022-04-11 08:35:00|687.3|686.9|687|686.6|687.3|686.9|686.8|686.3|2019
1649666110000|2022-04-11 08:35:10|687.1|686.7|687.6|687.2|687.6|687.2|687.1|686.7|2815
1649666120000|2022-04-11 08:35:20|687.7|687.3|688|687.6|688|687.6|687.7|687.3|0
1649666130000|2022-04-11 08:35:30|687.9||688||688||687.9||0
1649666140000|2022-04-11 08:35:40||687.7||687.8||687.8||687.6|0
1649666160000|2022-04-11 08:36:00|688.2|687.9|688.9|688.5|688.9|688.5|688.2|687.9|481
1649666170000|2022-04-11 08:36:10|689|688.6|689|688.7|689|688.7|689|688.6|0
1649666180000|2022-04-11 08:36:20|688.9|688.8|688.3|688|688.9|688.8|688.3|687.9|3894
1649666190000|2022-04-11 08:36:30|688.4|687.9|688.4|688|688.4|688|688.2|687.9|0
1649666200000|2022-04-11 08:36:40||688.1||688.1||688.1||688.1|0
1649666210000|2022-04-11 08:36:50|688.5|688.2|688.6|688.2|688.8|688.3|688.5|688.2|1649
1649666220000|2022-04-11 08:37:00|688.8|688.3|688.7|688.3|688.8|688.4|688.7|688.3|80
1649666230000|2022-04-11 08:37:10|688.8|688.4|688.7|688.3|688.9|688.5|688.7|688.3|0
1649666240000|2022-04-11 08:37:20|688.8|688.4|689.4|689|689.4|689|688.8|688.4|11171
1649666250000|2022-04-11 08:37:30||689.1||689||689.1||689|0
1649666260000|2022-04-11 08:37:40|689.3|689.1|689.4|689.1|689.6|689.2|689.2|689|1601
1649666270000|2022-04-11 08:37:50|689.3||689.3||689.3||689.3||0
1649666280000|2022-04-11 08:38:00|689.2|689|688.8|688.6|689.3|689|688.8|688.4|595
1649666290000|2022-04-11 08:38:10||688.5||688.5||688.5||688.5|0
1649666300000|2022-04-11 08:38:20||688.6||688.6||688.6||688.6|0
1649666310000|2022-04-11 08:38:30|689|688.7|689.2|688.8|689.2|688.8|689|688.7|983
1649666320000|2022-04-11 08:38:40|689.4|688.9|689.5|689.1|689.5|689.1|689.4|688.9|0
1649666340000|2022-04-11 08:39:00|689.4|689.2|689.3|689|689.4|689.2|689.3|689|0
1649666350000|2022-04-11 08:39:10|689.4|689.1|689.4|689.1|689.5|689.1|689.2|689|1495
1649666360000|2022-04-11 08:39:20|689.5|689.2|689.4|689|690.2|689.7|689.4|688.9|1915
1649666370000|2022-04-11 08:39:30|689.5|689.1|689.6|689.1|689.6|689.2|689.5|689.1|0
1649666380000|2022-04-11 08:39:40||689.2||689.2||689.3||689.2|0
1649666390000|2022-04-11 08:39:50|689.5|689.1|689.6|689.2|689.6|689.2|689.5|689.1|0
1649666400000|2022-04-11 08:40:00||689.3||689.3||689.4||689.3|0
1649666410000|2022-04-11 08:40:10||689.4||689.3||689.4||689.3|210
1649666420000|2022-04-11 08:40:20|689.5|689.2|689.5|689.1|689.6|689.2|689.4|689.1|0
1649666440000|2022-04-11 08:40:40||689.2||689.2||689.3||689.2|0
1649666450000|2022-04-11 08:40:50|689.4|689.3|689.5|689.3|689.5|689.3|689.4|689.3|0
1649666460000|2022-04-11 08:41:00|689.4|689.1|689.4|689.3|689.5|689.3|689.3|689.1|8511
1649666470000|2022-04-11 08:41:10|689.5|689.4|689.5|689.3|689.6|689.4|689.5|689.3|1854
1649666480000|2022-04-11 08:41:20|689.6|689.4|690|689.6|690|689.8|689.6|689.4|1136
1649666490000|2022-04-11 08:41:30|689.9||690||690||689.9||0
1649666500000|2022-04-11 08:41:40|690.2|689.9|690.2|689.9|690.3|690|690.2|689.9|2321
1649666510000|2022-04-11 08:41:50|690.3|690|690.3|690|690.3|690|690.3|690|0
1649666520000|2022-04-11 08:42:00|690.5|690.1|690.8|690.4|690.9|690.4|690.5|690.1|0
1649666530000|2022-04-11 08:42:10|690.7||690.8||690.8||690.7||0
1649666540000|2022-04-11 08:42:20|691|690.5|690.9|690.6|691.2|690.7|690.9|690.4|526
1649666550000|2022-04-11 08:42:30|690.8|690.5|690.8|690.5|690.9|690.6|690.8|690.5|0
1649666560000|2022-04-11 08:42:40||690.4||690.4||690.4||690.4|0
1649666570000|2022-04-11 08:42:50|691.2|690.5|691|690.6|691.2|690.8|691|690.5|10000
1649666580000|2022-04-11 08:43:00|690.9|690.5|690.6|690.2|691|690.5|690.6|690.1|2070
1649666590000|2022-04-11 08:43:10|690.5|690.1|690.6|690.3|690.6|690.3|690.5|690.1|100
1649666600000|2022-04-11 08:43:20||690.4||690.3||690.4||690.3|0
1649666610000|2022-04-11 08:43:30||690.2||690.2||690.2||690.2|92
1649666620000|2022-04-11 08:43:40||690.3||690.3||690.3||690.2|0
1649666630000|2022-04-11 08:43:50|690.5|690.2|690.5|690|690.6|690.2|690.4|690|0
1649666640000|2022-04-11 08:44:00|690.4|690.1|690.5|690|690.5|690.1|690.3|690|0
1649666650000|2022-04-11 08:44:10|690.6|690.1|690.6|690.3|690.8|690.3|690.5|690.1|5300
1649666660000|2022-04-11 08:44:20|690.8|690.2|690.8|690.4|690.8|690.4|690.8|690.2|913
1649666670000|2022-04-11 08:44:30|690.9|690.5|691.2|690.8|691.2|690.9|690.9|690.5|173
1649666680000|2022-04-11 08:44:40|691.1|690.7|691.4|690.9|691.5|691.1|691|690.7|7500
1649666690000|2022-04-11 08:44:50|691.5|691.1|691.5|691|691.5|691.1|691.4|691|0
1649666700000|2022-04-11 08:45:00|691.4|690.9|691.4|690.9|691.4|690.9|691.2|690.8|0
1649666710000|2022-04-11 08:45:10||691||691||691||691|0
1649666720000|2022-04-11 08:45:20|691.2|690.8|691.1|690.7|691.2|690.9|691.1|690.7|0
1649666730000|2022-04-11 08:45:30|691|690.6|690.7|690.2|691|690.6|690.6|690.1|350
1649666740000|2022-04-11 08:45:40|690.6|690|690.5|690|690.7|690.1|690.4|690|2000
1649666750000|2022-04-11 08:45:50|690.4|690.2|690.4|690|690.4|690.2|690.4|690|0
1649666760000|2022-04-11 08:46:00|690.5|690.1|690.8|690.3|691|690.5|690.5|690.1|710
1649666770000|2022-04-11 08:46:10|690.7||690.7||690.7||690.7||0
1649666780000|2022-04-11 08:46:20|690.8||690.8||690.8||690.8||0
1649666790000|2022-04-11 08:46:30|690.7|690.4|690.7|690.3|690.8|690.4|690.7|690.3|0
1649666800000|2022-04-11 08:46:40|690.8|690.4|690.8|690.4|690.8|690.4|690.8|690.4|0
1649666810000|2022-04-11 08:46:50||690.5||690.5||690.6||690.3|0
1649666820000|2022-04-11 08:47:00||690.4||690.3||690.4||690.3|0
1649666830000|2022-04-11 08:47:10|690.7|690.4|690.7|690.2|690.7|690.4|690.7|690.1|0
1649666840000|2022-04-11 08:47:20|690.6|690.1|690.5|690.1|690.6|690.1|690.5|690.1|0
1649666850000|2022-04-11 08:47:30||690.2||690.2||690.2||690.1|0
1649666860000|2022-04-11 08:47:40|690.7|690.3|690.9|690.4|690.9|690.5|690.7|690.3|382
1649666870000|2022-04-11 08:47:50||690.5||690.5||690.5||690.5|0
1649666880000|2022-04-11 08:48:00|690.8|690.6|690.9|690.6|690.9|690.6|690.8|690.6|0
1649666890000|2022-04-11 08:48:10||690.5||690.6||690.6||690.5|0
1649666900000|2022-04-11 08:48:20|691.1|690.7|691.4|691|691.4|691|691|690.6|6736
1649666910000|2022-04-11 08:48:30||690.9||690.9||690.9||690.9|0
1649666920000|2022-04-11 08:48:40|691.2|691|691.4|691|691.4|691|691.2|691|0
1649666930000|2022-04-11 08:48:50|691|690.9|691.1|690.7|691.4|690.9|691|690.7|2500
1649666940000|2022-04-11 08:49:00|691||691||691||691||0
1649666950000|2022-04-11 08:49:10|691.1|690.8|691|690.7|691.4|691.1|691|690.7|1442
1649666960000|2022-04-11 08:49:20|691.1|690.8|691.1|690.8|691.1|690.9|691|690.7|500
1649666970000|2022-04-11 08:49:30|691|690.9|691.1|690.8|691.1|690.9|691|690.8|0
1649666980000|2022-04-11 08:49:40|691|690.7|690.8|690.3|691|690.7|690.8|690.3|1320
1649666990000|2022-04-11 08:49:50|690.7|690.5|690.4|690.2|690.7|690.5|690.4|690.2|9
1649667010000|2022-04-11 08:50:10|690.3|690|690.4|689.9|690.4|690|690.2|689.9|1326
1649667020000|2022-04-11 08:50:20|690.3|689.8|690.2|690|690.3|690|690.1|689.7|0
1649667050000|2022-04-11 08:50:50|690.1|689.9|690|689.9|690.1|689.9|690|689.9|4480
1649667060000|2022-04-11 08:51:00|689.9|689.7|690|689.7|690.1|689.7|689.9|689.6|5
1649667070000|2022-04-11 08:51:10|690.1|689.8|690.1|689.9|690.1|689.9|689.9|689.7|0
1649667080000|2022-04-11 08:51:20|690.2|690|690.4|690|690.4|690.1|690.2|690|1247
1649667090000|2022-04-11 08:51:30|690.5||690.3||690.5||690.3||0
1649667100000|2022-04-11 08:51:40|690.4|690.1|690.9|690.5|691.2|690.5|690.4|690.1|411
1649667110000|2022-04-11 08:51:50|691|690.6|690.9|690.5|691|690.6|690.8|690.5|0
1649667120000|2022-04-11 08:52:00|690.8|690.4|690.7|690.4|690.9|690.6|690.6|690.4|5
1649667130000|2022-04-11 08:52:10|690.6||690.7||690.7||690.6||0
1649667140000|2022-04-11 08:52:20|690.6|690.5|690|689.5|690.6|690.5|690|689.5|3118
1649667150000|2022-04-11 08:52:30|689.9|689.6|689.5|689.3|689.9|689.7|689.5|689.1|4805
1649667160000|2022-04-11 08:52:40|689.7|689.4|690.1|689.7|690.1|689.8|689.6|689.3|1191
1649667170000|2022-04-11 08:52:50|690|689.6|689.8|689.3|690|689.6|689.8|689.3|200
1649667180000|2022-04-11 08:53:00|690|689.4|689.7|689.2|690|689.6|689.7|689.2|0
1649667190000|2022-04-11 08:53:10|689.8|689.3|689.7|689.4|689.8|689.4|689.7|689.3|0
1649667200000|2022-04-11 08:53:20|689.6|689.3|689.6|689.2|689.6|689.3|689.6|689.2|0
1649667220000|2022-04-11 08:53:40|689.8|689.3|689.6|689.1|689.8|689.3|689.6|689.1|150
1649667230000|2022-04-11 08:53:50|689.8|689.3|689.7|689.3|689.8|689.3|689.7|689.3|0
1649667240000|2022-04-11 08:54:00|689.9|689.4|690|689.5|690|689.6|689.9|689.4|45
1649667250000|2022-04-11 08:54:10|689.8|689.6|689.8|689.7|689.8|689.7|689.8|689.6|0
1649667270000|2022-04-11 08:54:30|689.7|689.6|689.3|688.9|689.7|689.6|689.2|688.9|260
1649667280000|2022-04-11 08:54:40|689.5|689.1|689.8|689.3|689.8|689.3|689.3|688.9|2793
1649667300000|2022-04-11 08:55:00|689.7|689.4|689.8|689.5|689.8|689.5|689.7|689.3|0
1649667310000|2022-04-11 08:55:10|689.7|689.6|689.8|689.5|689.8|689.6|689.7|689.5|679
1649667320000|2022-04-11 08:55:20|689.7|689.4|689.7|689.3|689.8|689.4|689.4|688.9|5860
1649667330000|2022-04-11 08:55:30|689.6|689.4|689.8|689.6|689.8|689.6|689.6|689.4|0
1649667340000|2022-04-11 08:55:40|690|689.7|689.9|689.6|690.2|689.8|689.9|689.6|3910
1649667350000|2022-04-11 08:55:50|689.8|689.7|690|689.5|690|689.7|689.7|689.4|213
1649667360000|2022-04-11 08:56:00|689.9|689.6|689.6|689.1|689.9|689.6|689.6|689.1|5111
1649667370000|2022-04-11 08:56:10|689.5|689.2|689.5|689.3|689.5|689.3|689.5|689.2|0
1649667390000|2022-04-11 08:56:30|689.7|689.4|690.7|690.4|690.7|690.4|689.7|689.4|1596
1649667400000|2022-04-11 08:56:40|690.5|690.3|690.6|690.2|690.7|690.3|690.5|690.2|0
1649667410000|2022-04-11 08:56:50|690.5||690.5||690.5||690.5||0
1649667420000|2022-04-11 08:57:00|690.4||690.4||690.4||690.4||0
1649667430000|2022-04-11 08:57:10|690.5|690.1|690.4|690|690.5|690.1|690.4|690|27
1649667440000|2022-04-11 08:57:20|690.5|690.2|690.8|690.4|690.8|690.4|690.5|690|1392
1649667450000|2022-04-11 08:57:30|690.7|690.3|690.6|690.4|690.9|690.4|690.6|690.3|0
1649667460000|2022-04-11 08:57:40|690.8|690.3|690.6|690.3|690.9|690.5|690.5|690.3|1769
1649667470000|2022-04-11 08:57:50|690.7|690.4|691|690.5|691|690.5|690.7|690.4|0
1649667480000|2022-04-11 08:58:00|691.1|690.6|691.3|691|691.5|691.1|691|690.6|837
1649667490000|2022-04-11 08:58:10|691.4|691.1|691.4|691.1|691.4|691.1|691.4|691.1|0
1649667500000|2022-04-11 08:58:20|691.3|691|690.5|690.1|691.3|691|690.5|690.1|1517
1649667510000|2022-04-11 08:58:30|690.7|690|690.3|690|690.7|690|690.3|690|0
1649667520000|2022-04-11 08:58:40|690.4||690.3||690.4||690.2||1693
1649667530000|2022-04-11 08:58:50|690.2|689.8|690.2|689.9|690.2|690|690.1|689.7|751
1649667540000|2022-04-11 08:59:00|690.4|690|690.5|690.1|690.5|690.2|690.4|690|338
1649667550000|2022-04-11 08:59:10|690.3|690.2|690.3|690.2|690.5|690.2|690.3|690.2|0
1649667570000|2022-04-11 08:59:30|690.2|690.1|690|689.6|690.2|690.2|690|689.5|2147
1649667580000|2022-04-11 08:59:40|690.2|689.7|690.4|690.1|690.5|690.1|690.2|689.7|516
1649667600000|2022-04-11 09:00:00|690.6|690.2|690.9|690.4|690.9|690.4|690.6|690.2|500
1649667610000|2022-04-11 09:00:10|690.8|690.3|690.7|690.3|690.9|690.3|690.7|690.3|0
1649667620000|2022-04-11 09:00:20||690.2||690.2||690.2||690.2|0
1649667640000|2022-04-11 09:00:40|690.8|690.4|690.9|690.4|690.9|690.4|690.8|690.3|0
1649667650000|2022-04-11 09:00:50||690.5||690.5||690.6||690.5|0
1649667660000|2022-04-11 09:01:00|690.8||690.8||690.8||690.8||0
1649667670000|2022-04-11 09:01:10|690.9|690.6|691.1|690.8|691.4|691.2|690.8|690.6|5507
1649667680000|2022-04-11 09:01:20|691.2|690.7|691.3|690.9|691.3|691|691.2|690.7|1001
1649667690000|2022-04-11 09:01:30|691.5|691|691.6|691.3|691.7|691.3|691.5|691|386
1649667710000|2022-04-11 09:01:50|691.5||691.5||691.5||691.5||0
1649667720000|2022-04-11 09:02:00|691.6|691.2|691.6|691.2|691.6|691.2|691.5|691.2|0
1649667730000|2022-04-11 09:02:10|691.5||691.4||691.6||691.4||0
1649667740000|2022-04-11 09:02:20|691.5||691.4||691.5||691.4||0
1649667750000|2022-04-11 09:02:30|691.3|691.1|691.2|690.9|691.3|691.1|691.1|690.9|199
1649667760000|2022-04-11 09:02:40|691.1|691|691.2|691|691.2|691|691.1|691|300
1649667770000|2022-04-11 09:02:50|691.4|691.1|691.2|690.8|691.6|691.2|691.2|690.7|2816
1649667780000|2022-04-11 09:03:00|691.3|690.9|691.3|690.9|691.3|690.9|691.3|690.8|0
1649667790000|2022-04-11 09:03:10|691.2|690.8|691.3|690.9|691.3|690.9|691.2|690.8|0
1649667800000|2022-04-11 09:03:20||690.8||691||691.1||690.8|0
1649667810000|2022-04-11 09:03:30|691.2|691.1|691.3|691|691.3|691.1|691.2|691|0
1649667830000|2022-04-11 09:03:50|691.2||691.3||691.3||691.2||0
1649667840000|2022-04-11 09:04:00|691.2|691.1|691.3|691|691.3|691.1|691.2|691|855
1649667850000|2022-04-11 09:04:10||691.1||691||691.1||691|283
1649667860000|2022-04-11 09:04:20|||||||||100
1649667870000|2022-04-11 09:04:30|691.4|691.1|691.4|691|691.6|691.2|691.2|691|1198
1649667900000|2022-04-11 09:05:00|691.5|691.1|691.5|691.2|691.5|691.3|691.5|691.1|0
1649667910000|2022-04-11 09:05:10|691.6|691.3|692|691.4|692|691.4|691.6|691.3|1602
1649667920000|2022-04-11 09:05:20|692.1|691.5|692.1|691.6|692.2|691.6|692.1|691.5|0
1649667930000|2022-04-11 09:05:30|692|691.5|691.3|691|692|691.5|691.1|690.8|3197
1649667940000|2022-04-11 09:05:40||690.9||691.1||691.1||690.9|0
1649667970000|2022-04-11 09:06:10|691.2|691|691.3|690.9|691.3|691|691.2|690.8|407
1649667980000|2022-04-11 09:06:20|691.2|690.8|690.9|690.4|691.2|690.8|690.9|690.4|976
1649667990000|2022-04-11 09:06:30||690.6||690.6||690.6||690.6|0
1649668000000|2022-04-11 09:06:40|691.1|690.7|690.9|690.7|691.2|690.9|690.9|690.7|4960
1649668010000|2022-04-11 09:06:50|690.8|690.5|690.9|690.6|690.9|690.6|690.7|690.4|1841
1649668030000|2022-04-11 09:07:10|691.1|690.7|691.2|690.8|691.2|690.8|691.1|690.7|537
1649668040000|2022-04-11 09:07:20|691.1|690.7|690.8|690.4|691.1|690.7|690.7|690.4|144
1649668050000|2022-04-11 09:07:30|690.7||690.7||690.7||690.7||0
1649668060000|2022-04-11 09:07:40||690.5||690.4||690.5||690.4|0
1649668070000|2022-04-11 09:07:50|690.8|690.6|690.8|690.6|690.8|690.6|690.8|690.6|422
1649668090000|2022-04-11 09:08:10|690.7|690.5|690.8|690.4|690.8|690.5|690.6|690.3|206
1649668100000|2022-04-11 09:08:20|690.7|690.3|690.6|690.4|690.8|690.4|690.6|690.3|0
1649668110000|2022-04-11 09:08:30|690.5|690.2|690.5|690.2|690.5|690.2|690.4|690.2|8
1649668120000|2022-04-11 09:08:40|690.4|690.4|690.5|690.1|690.5|690.4|690.4|690|1
1649668130000|2022-04-11 09:08:50||690.3||690.3||690.3||690.2|0
1649668140000|2022-04-11 09:09:00|690.6|690.4|690.6|690.3|690.6|690.4|690.6|690.3|421
1649668150000|2022-04-11 09:09:10|690.5|690.2|690.4|690.1|690.5|690.2|690.3|690.1|0
1649668160000|2022-04-11 09:09:20||690.2||690.2||690.2||690.2|0
1649668170000|2022-04-11 09:09:30|690.6|690.3|690.6|690.3|690.6|690.3|690.6|690.3|455
1649668180000|2022-04-11 09:09:40||690.4||690.3||690.4||690.3|0
1649668190000|2022-04-11 09:09:50|690.8|690.4|690.9|690.6|691|690.7|690.8|690.4|1317
1649668200000|2022-04-11 09:10:00||690.5||690.7||690.7||690.5|0
1649668220000|2022-04-11 09:10:20|690.8|690.5|690.8|690.5|690.8|690.5|690.7|690.5|500
1649668230000|2022-04-11 09:10:30|690.9|690.6|691.3|690.8|691.4|691|690.9|690.5|1878
1649668240000|2022-04-11 09:10:40|691.4|690.9|691.4|690.9|691.4|691|691.3|690.9|0
1649668250000|2022-04-11 09:10:50|691.3|691|691.3|691|691.5|691.2|691.3|691|0
1649668260000|2022-04-11 09:11:00|691.4|691.1|691.3|691|691.4|691.1|691.2|691|150
1649668270000|2022-04-11 09:11:10|691.2|690.9|691.1|690.8|691.2|690.9|691|690.8|1149
1649668280000|2022-04-11 09:11:20||690.9||690.9||690.9||690.9|0
1649668290000|2022-04-11 09:11:30||690.8||690.8||690.8||690.8|0
1649668300000|2022-04-11 09:11:40|691||691.1||691.1||691||0
1649668310000|2022-04-11 09:11:50|691|690.9|691.1|690.8|691.1|690.9|691|690.8|0
1649668320000|2022-04-11 09:12:00||690.9||690.9||690.9||690.8|0
1649668330000|2022-04-11 09:12:10||690.8||690.8||690.9||690.8|0
1649668340000|2022-04-11 09:12:20||690.9||690.9||690.9||690.9|0
1649668350000|2022-04-11 09:12:30|691|690.8|691|690.8|691.1|690.8|691|690.8|0
1649668360000|2022-04-11 09:12:40|691.1|690.7|690.8|690.6|691.1|690.7|690.8|690.6|1009
1649668370000|2022-04-11 09:12:50|690.7|690.5|690.5|690.2|690.7|690.5|690.5|690.2|1736
1649668380000|2022-04-11 09:13:00|690.4|690.1|690.5|690.1|690.5|690.1|690.3|690|963
1649668390000|2022-04-11 09:13:10|690.4|690|690.3|690|690.4|690.1|690.3|690|0
1649668400000|2022-04-11 09:13:20|690.2||690.2||690.2||690.2||0
1649668430000|2022-04-11 09:13:50|690.1|689.9|689.6|689.2|690.1|689.9|689.5|689.2|3743
1649668440000|2022-04-11 09:14:00|689.7|689.3|689.7|689.4|689.7|689.4|689.7|689.3|0
1649668450000|2022-04-11 09:14:10||689.5||689.4||689.5||689.4|179
1649668460000|2022-04-11 09:14:20|689.8|689.6|690.2|689.9|690.3|689.9|689.8|689.6|2938
1649668470000|2022-04-11 09:14:30||689.8||690||690||689.8|0
1649668480000|2022-04-11 09:14:40|690.4|690.1|690.5|690.1|690.6|690.2|690.4|690.1|608
1649668490000|2022-04-11 09:14:50|690.6||690.6||690.6||690.5||0
1649668500000|2022-04-11 09:15:00|690.5|690.2|690.6|690.3|690.6|690.4|690.5|690.2|0
1649668510000|2022-04-11 09:15:10|690.5|690.1|690.3|690|690.5|690.1|690.3|690|1105
1649668520000|2022-04-11 09:15:20|690.2||690.3||690.3||690.2||0
1649668530000|2022-04-11 09:15:30||690.1||690||690.1||690|0
1649668540000|2022-04-11 09:15:40|690.2|690.1|690.3|690.1|690.3|690.1|690.2|690|0
1649668550000|2022-04-11 09:15:50||690||690.1||690.1||690|0
1649668560000|2022-04-11 09:16:00|690.5|690.2|691|690.5|691|690.7|690.4|690|5761
1649668570000|2022-04-11 09:16:10|690.9|690.7|690.9|690.7|690.9|690.7|690.9|690.7|0
1649668580000|2022-04-11 09:16:20|690.8|690.5|690.7|690.4|690.8|690.5|690.7|690.4|2
1649668590000|2022-04-11 09:16:30|690.6|690.3|690.5|690.1|690.7|690.3|690.4|690.1|457
1649668600000|2022-04-11 09:16:40|690.4|690.2|690.4|690.1|690.5|690.2|690.4|690.1|0
1649668610000|2022-04-11 09:16:50|690.5|690.2|690.5|690.2|690.5|690.2|690.5|690.2|0
1649668620000|2022-04-11 09:17:00||690.3||690.3||690.3||690.3|0
1649668650000|2022-04-11 09:17:30|690.7|690.4|690.6|690.3|690.9|690.5|690.6|690.3|523
1649668660000|2022-04-11 09:17:40|690.7||690.4||690.7||690.4||0
1649668680000|2022-04-11 09:18:00|690.5|690.4|690.6|690.3|690.7|690.4|690.4|690.3|1341
1649668690000|2022-04-11 09:18:10|690.5|690.2|690.6|690.2|690.6|690.2|690.5|690.1|600
1649668700000|2022-04-11 09:18:20|690.5|690.1|690.5|690.2|690.6|690.2|690.5|690.1|0
1649668710000|2022-04-11 09:18:30|690.6|690.1|690.6|690.3|690.6|690.4|690.5|690.1|0
1649668720000|2022-04-11 09:18:40|690.4|690.2|689.8|689.6|690.4|690.3|689.7|689.3|3205
1649668730000|2022-04-11 09:18:50|689.9|689.7|689.7|689.4|689.9|689.8|689.7|689.4|2170
1649668750000|2022-04-11 09:19:10|689.6|689.3|690.1|689.7|690.2|689.9|689.5|689.2|4980
1649668760000|2022-04-11 09:19:20|690|689.8|690.1|689.9|690.1|689.9|690|689.7|0
1649668770000|2022-04-11 09:19:30|690.2|690|690.6|690.1|690.6|690.2|690.1|690|2698
1649668780000|2022-04-11 09:19:40|690.4|690.2|690.2|690|690.4|690.2|690.1|689.8|5320
1649668790000|2022-04-11 09:19:50|690.3|690.1|691|690.6|691.1|690.7|690.3|690.1|13911
1649668800000|2022-04-11 09:20:00|690.9|690.7|690.9|690.7|690.9|690.7|690.9|690.7|0
1649668810000|2022-04-11 09:20:10|691||691||691||690.9||0
1649668820000|2022-04-11 09:20:20|690.9||690.9||691||690.9||0
1649668830000|2022-04-11 09:20:30|691|690.6|690.9|690.6|691|690.6|690.8|690.6|6
1649668840000|2022-04-11 09:20:40|690.8|690.5|690.7|690.3|690.8|690.5|690.6|690.3|291
1649668850000|2022-04-11 09:20:50|690.5|690.1|690.5|690.1|690.7|690.2|690.5|690.1|0
1649668860000|2022-04-11 09:21:00|690.7|690.2|690.6|690.2|690.7|690.5|690.6|690.2|2500
1649668870000|2022-04-11 09:21:10||690.3||690.3||690.3||690.2|0
1649668890000|2022-04-11 09:21:30||690.4||690.4||690.4||690.4|0
1649668900000|2022-04-11 09:21:40|690.7|690.5|690.8|690.4|691|690.6|690.7|690.4|1379
1649668910000|2022-04-11 09:21:50|690.6||690.7||690.8||690.6||0
1649668920000|2022-04-11 09:22:00|690.6||690.7||690.7||690.6||0
1649668930000|2022-04-11 09:22:10|690.6||690.7||690.7||690.6||0
1649668950000|2022-04-11 09:22:30|690.9|690.5|690.9|690.7|691|690.7|690.9|690.5|503
1649668960000|2022-04-11 09:22:40||690.6||690.6||690.6||690.6|0
1649668970000|2022-04-11 09:22:50||690.7||690.7||690.7||690.6|0
1649668990000|2022-04-11 09:23:10|690.8|690.6|690.9|690.6|690.9|690.6|690.8|690.6|172
1649669000000|2022-04-11 09:23:20|690.7|690.5|690.7|690.5|690.7|690.5|690.7|690.4|172
1649669010000|2022-04-11 09:23:30|690.9|690.6|690.9|690.7|690.9|690.7|690.9|690.6|2400
1649669020000|2022-04-11 09:23:40||690.6||690.7||690.7||690.6|0
1649669030000|2022-04-11 09:23:50|691.1|690.8|691|690.9|691.3|691|691|690.8|932
1649669070000|2022-04-11 09:24:30||690.7||690.7||690.7||690.7|7
1649669080000|2022-04-11 09:24:40|691.1|691|691.5|691.3|691.5|691.3|691|690.7|2400
1649669090000|2022-04-11 09:24:50|691.6|691.2|692.1|691.7|692.1|691.7|691.6|691.2|0
1649669100000|2022-04-11 09:25:00|692.2|691.8|692|691.7|692.2|691.8|692|691.7|0
1649669110000|2022-04-11 09:25:10|691.9||691.9||692||691.9||0
1649669120000|2022-04-11 09:25:20|691.8|691.6|691.9|691.7|692|691.7|691.8|691.6|66
1649669140000|2022-04-11 09:25:40|692|691.6|691.9|691.7|692|691.7|691.8|691.6|179
1649669160000|2022-04-11 09:26:00|691.8|691.8|691.8|691.6|691.8|691.8|691.8|691.6|167
1649669170000|2022-04-11 09:26:10|691.9|691.7|691.9|691.7|692|691.7|691.9|691.7|0
1649669200000|2022-04-11 09:26:40|692||691.9||692||691.9||0
1649669210000|2022-04-11 09:26:50|692|691.8|692|691.7|692|691.8|692|691.7|566
1649669220000|2022-04-11 09:27:00|692.1|691.8|692.2|691.9|692.3|692|692.1|691.8|1175
1649669230000|2022-04-11 09:27:10|692.3|692|693|692.5|693|692.5|692.3|692|1758
1649669240000|2022-04-11 09:27:20|693.1|692.6|692.9|692.5|693.1|692.7|692.9|692.4|0
1649669250000|2022-04-11 09:27:30|692.5|692.4|692.6|692.5|692.9|692.5|692.5|692.4|2600
1649669280000|2022-04-11 09:28:00||692.4||692.4||692.4||692.4|5
1649669300000|2022-04-11 09:28:20|692.5|692.3|692.3|692|692.5|692.3|692.3|692|1171
1649669320000|2022-04-11 09:28:40||692.1||692.1||692.1||692.1|0
1649669340000|2022-04-11 09:29:00|692.2|692|692.3|691.9|692.3|692|692.2|691.9|140
1649669360000|2022-04-11 09:29:20|692.2|692|692.3|692.1|692.3|692.1|692.2|692|440
1649669370000|2022-04-11 09:29:30||692||692.1||692.2||692|146
1649669380000|2022-04-11 09:29:40|692.4|692.2|692.8|692.4|692.9|692.6|692.4|692.2|1538
1649669390000|2022-04-11 09:29:50|692.7|692.3|692.3|692|692.7|692.5|692.3|692|5
1649669400000|2022-04-11 09:30:00|692.2|691.9|692.1|691.8|692.3|691.9|692.1|691.8|0
1649669410000|2022-04-11 09:30:10|692.3|691.9|691.7|691.3|692.3|691.9|691.7|691.3|4475
1649669430000|2022-04-11 09:30:30||691.4||691.3||691.4||691.3|0
1649669440000|2022-04-11 09:30:40|691.6|691.4|691.6|691.3|691.6|691.4|691.6|691.3|0
1649669450000|2022-04-11 09:30:50|691.7|691.2|691.6|691.4|691.7|691.4|691.6|691.2|0
1649669460000|2022-04-11 09:31:00||691.3||691.4||691.4||691.3|0
1649669470000|2022-04-11 09:31:10|691.7|691.5|691.6|691.3|691.7|691.5|691.6|691.3|367
1649669490000|2022-04-11 09:31:30|691.5|691.1|691.4|690.9|691.5|691.1|691.3|690.9|1
1649669500000|2022-04-11 09:31:40|691.2|691|691.2|690.9|691.3|691|691.2|690.9|0
1649669510000|2022-04-11 09:31:50|691.1|690.8|691.2|690.9|691.2|691|691|690.7|0
1649669520000|2022-04-11 09:32:00|691.3|691.1|691.9|691.6|691.9|691.7|691.3|691.1|2574
1649669530000|2022-04-11 09:32:10|691.8|691.4|691.4|691|691.9|691.4|691.3|690.9|2874
1649669540000|2022-04-11 09:32:20||691.1||691.1||691.2||691.1|0
1649669550000|2022-04-11 09:32:30|691.5|691.2|691.5|691.3|691.5|691.3|691.5|691.2|1239
1649669560000|2022-04-11 09:32:40||691.2||691.2||691.2||691.2|0
1649669590000|2022-04-11 09:33:10|691.4|691.3|691.5|691.3|691.5|691.3|691.4|691.3|0
1649669620000|2022-04-11 09:33:40|691.4|691.1|691.5|691.2|691.5|691.2|691.4|691.1|173
1649669640000|2022-04-11 09:34:00|691.4|691.1|691.5|691.2|691.5|691.3|691.2|691|5512
1649669650000|2022-04-11 09:34:10|691.6|691.3|691.7|691.3|691.9|691.5|691.6|691.3|2253
1649669660000|2022-04-11 09:34:20||691.4||691.4||691.4||691.3|0
1649669670000|2022-04-11 09:34:30|691.8|691.5|691.8|691.4|691.8|691.5|691.8|691.4|1500
1649669700000|2022-04-11 09:35:00|691.6||691.6||691.6||691.6||0
1649669710000|2022-04-11 09:35:10|691.5|691.3|691.1|690.8|691.6|691.3|691.1|690.8|2260
1649669720000|2022-04-11 09:35:20|691.2|690.9|691.2|691|691.2|691|691.2|690.9|150
1649669760000|2022-04-11 09:36:00|691.1|690.8|691.1|690.8|691.1|690.8|691|690.6|4
1649669770000|2022-04-11 09:36:10|691|690.7|691.1|690.8|691.1|690.9|691|690.6|0
1649669780000|2022-04-11 09:36:20||690.9||690.9||690.9||690.8|0
1649669790000|2022-04-11 09:36:30||690.8||690.8||690.8||690.8|0
1649669800000|2022-04-11 09:36:40||690.9||690.9||690.9||690.8|0
1649669830000|2022-04-11 09:37:10|691||691.1||691.1||691||5
1649669840000|2022-04-11 09:37:20|691.2|691|691.1|690.7|691.4|691.2|690.9|690.6|3219
1649669850000|2022-04-11 09:37:30||690.9||690.9||690.9||690.9|0
1649669870000|2022-04-11 09:37:50|691||691.1||691.1||691||0
1649669880000|2022-04-11 09:38:00|691|691|691.1|690.9|691.1|691|691|690.9|0
1649669890000|2022-04-11 09:38:10|691.3|691|691.3|691|691.3|691|691.1|690.9|655
1649669900000|2022-04-11 09:38:20||690.9||691||691.1||690.9|0
1649669910000|2022-04-11 09:38:30|691.4|691.1|691.4|691.1|691.5|691.2|691.4|691.1|1008
1649669920000|2022-04-11 09:38:40|691.5|691.2|691.4|691.2|691.6|691.3|691.4|691.1|657
1649669930000|2022-04-11 09:38:50|691.5|691.3|691.6|691.2|691.7|691.4|691.5|691.2|1136
1649669940000|2022-04-11 09:39:00|691.4|691.1|691.2|690.9|691.4|691.1|691.1|690.7|1174
1649669950000|2022-04-11 09:39:10|691.1||691.1||691.1||691||0
1649669960000|2022-04-11 09:39:20|691.2|690.8|691|690.7|691.2|690.8|690.9|690.6|482
1649669970000|2022-04-11 09:39:30|691.1|690.8|691.1|690.9|691.3|691|691.1|690.8|898
1649669980000|2022-04-11 09:39:40|691.2|691|691.3|691|691.3|691|691.2|691|629
1649669990000|2022-04-11 09:39:50|691.2|690.9|691|690.8|691.2|690.9|691|690.8|461
1649670020000|2022-04-11 09:40:20|690.9|690.7|690.8|690.5|690.9|690.7|690.7|690.4|3755
1649670040000|2022-04-11 09:40:40|690.7|690.4|690.8|690.4|690.8|690.4|690.7|690.4|0
1649670060000|2022-04-11 09:41:00||690.6||690.5||690.6||690.5|0
1649670070000|2022-04-11 09:41:10|690.7|690.4|690.7|690.5|690.8|690.6|690.6|690.4|200
1649670080000|2022-04-11 09:41:20|690.8||690.7||690.8||690.7||0
1649670090000|2022-04-11 09:41:30|690.6|690.4|690.7|690.4|690.7|690.4|690.6|690.4|4
1649670110000|2022-04-11 09:41:50|690.8|690.5|690.8|690.7|691|690.7|690.8|690.5|2964
1649670120000|2022-04-11 09:42:00|690.7|690.5|690.5|690.2|690.8|690.5|690.5|690.1|1441
1649670130000|2022-04-11 09:42:10||690.1||690.2||690.2||690.1|0
1649670140000|2022-04-11 09:42:20||690.3||690.1||690.3||690.1|0
1649670150000|2022-04-11 09:42:30|690.4|690.2|690.4|690.2|690.4|690.2|690.4|690.2|0
1649670160000|2022-04-11 09:42:40|690.5|690.1|690.5|690.3|690.5|690.3|690.5|690.1|367
1649670180000|2022-04-11 09:43:00|690.6|690.4|690.9|690.6|691|690.9|690.6|690.4|2155
1649670190000|2022-04-11 09:43:10|690.8|690.7|690.9|690.6|691|690.7|690.8|690.6|1032
1649670200000|2022-04-11 09:43:20|691|690.5|690.9|690.6|691|690.6|690.8|690.4|1018
1649670220000|2022-04-11 09:43:40|691|690.7|691|690.7|691.1|690.7|691|690.6|0
1649670250000|2022-04-11 09:44:10|690.9|690.6|691.6|691.3|691.6|691.3|690.9|690.6|2646
1649670260000|2022-04-11 09:44:20|691.7||691.7||691.7||691.7||0
1649670270000|2022-04-11 09:44:30|691.5|691.2|691.5|691.2|691.5|691.2|691.3|691.1|682
1649670280000|2022-04-11 09:44:40|691.4|691.1|691.3|691|691.4|691.1|691.1|690.7|1189
1649670290000|2022-04-11 09:44:50|691.4|691.1|691.4|691.1|691.4|691.1|691.4|691.1|0
1649670300000|2022-04-11 09:45:00||691||691||691||691|0
1649670310000|2022-04-11 09:45:10|691.5|691.1|691.5|691.1|691.5|691.2|691.5|691.1|500
1649670320000|2022-04-11 09:45:20|691.4|691.2|691.4|691.1|691.4|691.2|691.4|691.1|0
1649670330000|2022-04-11 09:45:30|691.5||691.5||691.5||691.4||0
1649670340000|2022-04-11 09:45:40|691.4||691.2||691.4||691.2||0
1649670410000|2022-04-11 09:46:50|691.4|691.2|693.9|693.6|694.6|693.9|691.4|691.1|14304
1649670420000|2022-04-11 09:47:00|694|693.5|695.3|694.9|696|695.3|693.6|693.3|22375
1649670430000|2022-04-11 09:47:10|695.2|694.8|694.2|693.8|695.2|694.8|694.1|693.8|5000
1649670440000|2022-04-11 09:47:20|694|693.7|693.8|693.3|694.2|693.9|693.6|693.2|905
1649670450000|2022-04-11 09:47:30|693.6|693.2|693.6|693.2|693.8|693.3|693.6|693.2|0
1649670460000|2022-04-11 09:47:40|693.8|693.3|694.4|693.8|694.8|694.3|693.8|693.3|4084
1649670470000|2022-04-11 09:47:50|694.3|693.7|694.6|694.1|695|694.6|693.8|693.4|3197
1649670480000|2022-04-11 09:48:00|694.8|694.2|694.7|694.5|694.8|694.5|694.3|694|17791
1649670490000|2022-04-11 09:48:10|694.6|694.3|694.4|693.9|694.7|694.3|694.2|693.9|1196
1649670500000|2022-04-11 09:48:20|694.3|694.1|694.3|693.9|694.3|694.1|694.3|693.9|0
1649670510000|2022-04-11 09:48:30|694.2|693.8|694.3|693.8|694.3|694|694.1|693.6|354
1649670520000|2022-04-11 09:48:40|694.2|693.7|693.8|693.3|694.3|693.7|693.8|693.3|0
1649670530000|2022-04-11 09:48:50|693.6|693.4|693.7|693.4|693.8|693.4|693.6|693.4|0
1649670540000|2022-04-11 09:49:00|693.6||693.6||693.7||693.6||0
1649670550000|2022-04-11 09:49:10|693.7||693.6||693.7||693.6||0
1649670560000|2022-04-11 09:49:20|693.7|693.5|693.8|693.5|694|693.7|693.7|693.5|1550
1649670570000|2022-04-11 09:49:30||693.4||693.5||693.6||693.4|0
1649670580000|2022-04-11 09:49:40|693.7|693.4|693.7|693.4|693.7|693.4|693.7|693.4|0
1649670590000|2022-04-11 09:49:50|693.8||693.6||693.8||693.6||0
1649670600000|2022-04-11 09:50:00|693.8|693.5|693.6|693.4|693.8|693.5|693.6|693.4|9
1649670620000|2022-04-11 09:50:20|693.8|693.5|693.7|693.4|693.8|693.6|693.7|693.4|324
1649670630000|2022-04-11 09:50:30|693.5||693.5||693.5||693.5||0
1649670640000|2022-04-11 09:50:40|693.4|693.2|693.3|693.1|693.4|693.2|693.3|692.9|2429
1649670650000|2022-04-11 09:50:50|693.4||693.3||693.5||693.3||0
1649670660000|2022-04-11 09:51:00|693.5||693.4||693.5||693.4||0
1649670670000|2022-04-11 09:51:10|693.3||693.3||693.4||693.3||0
1649670680000|2022-04-11 09:51:20|693.2|692.9|692.9|692.5|693.2|692.9|692.9|692.5|940
1649670690000|2022-04-11 09:51:30|693|692.6|693.2|692.9|693.2|692.9|693|692.6|1782
1649670700000|2022-04-11 09:51:40|693.1|692.7|692.8|692.4|693.1|692.7|692.7|692.4|852
1649670710000|2022-04-11 09:51:50|693|692.5|693|692.7|693|692.8|692.9|692.5|0
1649670720000|2022-04-11 09:52:00|693.2|692.6|693.7|693|693.7|693.3|693.2|692.6|920
1649670730000|2022-04-11 09:52:10|693.5|692.9|693.3|692.9|693.5|692.9|693.1|692.6|0
1649670750000|2022-04-11 09:52:30|693.1||693.3||693.3||693.1||0
1649670770000|2022-04-11 09:52:50|693.1||693||693.3||693||0
1649670790000|2022-04-11 09:53:10|693.1|693|693.7|693.3|693.7|693.3|693.1|692.9|2012
1649670800000|2022-04-11 09:53:20|693.5|693.2|693.5|693.3|693.5|693.3|693.5|693|0
1649670810000|2022-04-11 09:53:30|693.7||693.7||693.7||693.7||0
1649670820000|2022-04-11 09:53:40|693.5||693.5||693.7||693.5||0
1649670840000|2022-04-11 09:54:00|693.4|693.1|693.3|693|693.4|693.1|693.1|692.8|896
1649670850000|2022-04-11 09:54:10||693.1||693||693.1||693|0
1649670860000|2022-04-11 09:54:20||693.1||693||693.1||693|0
1649670870000|2022-04-11 09:54:30|693.5|692.9|693.6|693.3|693.9|693.4|693.5|692.9|451
1649670880000|2022-04-11 09:54:40|693.7||693.7||693.7||693.6||0
1649670890000|2022-04-11 09:54:50|693.6||693.7||693.7||693.6||0
1649670900000|2022-04-11 09:55:00|693.8|693.4|693.9|693.7|694.2|693.7|693.8|693.4|504
1649670910000|2022-04-11 09:55:10|693.8|693.5|693|692.7|693.8|693.5|693|692.6|371
1649670930000|2022-04-11 09:55:30|692.9|692.5|692.7|692.5|692.9|692.5|692.7|692.5|57
1649670940000|2022-04-11 09:55:40|692.8|692.6|692.9|692.5|692.9|692.7|692.8|692.4|454
1649670960000|2022-04-11 09:56:00|693|692.6|692.8|692.5|693|692.6|692.8|692.4|0
1649670970000|2022-04-11 09:56:10|692.7|692.6|692.8|692.3|692.8|692.6|692.7|692.3|606
1649670980000|2022-04-11 09:56:20|692.6|692.2|692.6|692.2|692.6|692.2|692.6|692.2|0
1649670990000|2022-04-11 09:56:30|692.7|692.3|692.5|692|692.8|692.3|692.5|692|0
1649671000000|2022-04-11 09:56:40|692.4|692.1|692.4|692|692.4|692.1|692.3|692|469
1649671010000|2022-04-11 09:56:50|692.5|692.1|692.5|692.2|692.6|692.4|692.5|692.1|462
1649671030000|2022-04-11 09:57:10|692.4|692|692.1|691.7|692.5|692|692|691.6|1377
1649671040000|2022-04-11 09:57:20||691.8||691.8||691.9||691.8|0
1649671060000|2022-04-11 09:57:40||691.7||691.7||691.7||691.7|0
1649671070000|2022-04-11 09:57:50|692|691.6|691.9|691.6|692|691.7|691.9|691.6|0
1649671090000|2022-04-11 09:58:10||691.8||691.8||691.8||691.8|0
1649671100000|2022-04-11 09:58:20|692|691.9|692.1|691.9|692.1|692|691.9|691.9|701
1649671110000|2022-04-11 09:58:30||691.8||691.8||691.8||691.8|0
1649671120000|2022-04-11 09:58:40||691.9||691.9||691.9||691.9|0
1649671130000|2022-04-11 09:58:50||691.8||691.8||691.9||691.8|0
1649671160000|2022-04-11 09:59:20|692||692.1||692.1||692||0
1649671180000|2022-04-11 09:59:40||691.9||691.9||691.9||691.9|0
1649671200000|2022-04-11 10:00:00|692.2|692|692.6|692.2|692.9|692.5|692.1|691.8|4802
1649671210000|2022-04-11 10:00:10|692.7|692.3|692.6|692.2|693.1|692.7|692.6|692.2|452
1649671220000|2022-04-11 10:00:20|692.5|692.1|692.4|692|692.6|692.2|692.2|691.9|852
1649671230000|2022-04-11 10:00:30||692.1||692.1||692.1||692.1|0
1649671240000|2022-04-11 10:00:40|692.3|692.2|692.4|692.2|692.4|692.2|692.3|692.2|0
1649671250000|2022-04-11 10:00:50||692.1||692.1||692.1||692.1|0
1649671260000|2022-04-11 10:01:00|692.6|692.2|692.6|692.4|693|692.6|692.6|692.2|1207
1649671270000|2022-04-11 10:01:10|692.7||692.8||692.8||692.6||0
1649671280000|2022-04-11 10:01:20|692.7||692.8||692.8||692.7||0
1649671290000|2022-04-11 10:01:30|692.9|692.5|693.2|692.7|693.2|692.8|692.9|692.5|1631
1649671310000|2022-04-11 10:01:50|693.3|692.8|693.4|693|693.6|693.1|693.3|692.8|604
1649671320000|2022-04-11 10:02:00|693.2|692.9|693.2|692.8|693.4|693|693.2|692.8|0
1649671330000|2022-04-11 10:02:10|693.1||693.2||693.2||693.1||0
1649671350000|2022-04-11 10:02:30|693||693.2||693.2||693||0
1649671360000|2022-04-11 10:02:40|693.4|692.9|693.6|693.1|693.7|693.2|693.4|692.9|419
1649671370000|2022-04-11 10:02:50|693.5|693|693.4|693.2|693.5|693.2|693.4|693|0
1649671380000|2022-04-11 10:03:00|693.5||693.6||693.6||693.4||0
1649671390000|2022-04-11 10:03:10|693.5||693.5||693.5||693.5||0
1649671400000|2022-04-11 10:03:20|693.2|693.1|693.5|693.1|693.5|693.2|693.2|693.1|2000
1649671410000|2022-04-11 10:03:30|693.4||693.5||693.5||693.4||0
1649671420000|2022-04-11 10:03:40|693.4||693.4||693.5||693.4||0
1649671430000|2022-04-11 10:03:50|693.5||693.4||693.5||693.4||0
1649671440000|2022-04-11 10:04:00|693.5|693.2|693.7|693.3|693.7|693.3|693.4|693.2|2507
1649671460000|2022-04-11 10:04:20||693.2||693.2||693.2||693.2|0
1649671470000|2022-04-11 10:04:30|693.5|693.3|693.7|693.3|693.7|693.3|693.5|693.2|538
1649671480000|2022-04-11 10:04:40||693.2||693.2||693.2||693.2|0
1649671510000|2022-04-11 10:05:10|693.6|693.3|693.7|693.3|693.7|693.3|693.6|693.3|0
1649671520000|2022-04-11 10:05:20|693.6|693.4|693.7|693.4|693.7|693.5|693.6|693.4|0
1649671540000|2022-04-11 10:05:40||693.5||693.5||693.6||693.5|0
1649671550000|2022-04-11 10:05:50|693.9|693.6|693.8|693.6|694|693.7|693.8|693.5|295
1649671560000|2022-04-11 10:06:00|693.7|693.5|693.7|693.6|693.7|693.6|693.6|693.3|760
1649671570000|2022-04-11 10:06:10|693.6|693.4|693.4|693.1|693.6|693.4|693.3|693|948
1649671580000|2022-04-11 10:06:20||693.2||693.1||693.2||693.1|344
1649671590000|2022-04-11 10:06:30|693.6|693.2|693.5|693.2|693.7|693.3|693.5|693.2|146
1649671600000|2022-04-11 10:06:40||693.3||693.2||693.3||693.2|0
1649671610000|2022-04-11 10:06:50|693.4||693.4||693.4||693.4||0
1649671630000|2022-04-11 10:07:10|693.5|693.3|693.7|693.3|693.9|693.6|693.5|693.3|346
1649671640000|2022-04-11 10:07:20||693.5||693.5||693.5||693.5|0
1649671650000|2022-04-11 10:07:30|693.6||693.7||693.7||693.6||0
1649671660000|2022-04-11 10:07:40|693.6|693.3|693.6|693.3|693.6|693.3|693.5|693.3|1
1649671670000|2022-04-11 10:07:50|693.5||693.7||693.7||693.5||0
1649671680000|2022-04-11 10:08:00||693.4||693.4||693.4||693.4|0
1649671700000|2022-04-11 10:08:20|693.6|693.3|693.7|693.2|693.7|693.4|693.6|693.2|0
1649671710000|2022-04-11 10:08:30|693.6|693.3|693.5|693.2|693.6|693.3|693.5|693.2|0
1649671720000|2022-04-11 10:08:40|693.6||693.6||693.6||693.6||0
1649671730000|2022-04-11 10:08:50|693.7|693.3|693.6|693.3|693.7|693.3|693.6|693.3|0
1649671740000|2022-04-11 10:09:00|693.5|693.2|693.2|692.9|693.5|693.2|693.2|692.9|0
1649671750000|2022-04-11 10:09:10|693.1||693.2||693.2||693.1||0
1649671770000|2022-04-11 10:09:30|693.4|693.1|693.5|693.3|693.6|693.3|693.4|693.1|770
1649671780000|2022-04-11 10:09:40|693.4|693.1|693.2|692.9|693.5|693.2|693.1|692.9|2316
1649671790000|2022-04-11 10:09:50||693||693||693||693|0
1649671800000|2022-04-11 10:10:00|693.4|693.1|693.2|693|693.4|693.1|693.2|692.9|3068
1649671830000|2022-04-11 10:10:30|693.4|693.1|693.4|693|693.6|693.3|693.3|693|860
1649671840000|2022-04-11 10:10:40|693.3|692.8|692.5|692.3|693.3|692.8|692.5|692.2|2598
1649671850000|2022-04-11 10:10:50|692.6|692.4|693.1|692.8|693.3|693|692.6|692.4|606
1649671860000|2022-04-11 10:11:00||692.7||692.8||692.9||692.7|344
1649671870000|2022-04-11 10:11:10|693.3|692.9|693.4|693|693.4|693|693.3|692.9|289
1649671880000|2022-04-11 10:11:20|693.2|692.9|693.2|692.9|693.2|692.9|693.2|692.8|0
1649671890000|2022-04-11 10:11:30|693.1|692.7|693.1|692.6|693.1|692.7|693|692.6|6
1649671900000|2022-04-11 10:11:40|692.9|692.5|692.6|692.2|692.9|692.5|692.6|692.2|0
1649671910000|2022-04-11 10:11:50|692.7|692.3|692.7|692.3|692.7|692.3|692.7|692.3|0
1649671920000|2022-04-11 10:12:00|692.8|692.4|692.8|692.5|692.8|692.5|692.7|692.3|0
1649671930000|2022-04-11 10:12:10|692.7|692.4|692.8|692.4|692.8|692.5|692.7|692.4|0
1649671940000|2022-04-11 10:12:20|692.7|692.3|692.7|692.3|692.7|692.3|692.7|692.3|0
1649671960000|2022-04-11 10:12:40|692.8|692.4|692.7|692.4|692.8|692.4|692.7|692.4|0
1649671970000|2022-04-11 10:12:50|692.8||692.7||692.8||692.7||0
1649671980000|2022-04-11 10:13:00|692.8||692.8||692.8||692.7||0
1649671990000|2022-04-11 10:13:10|692.7|692.5|692.7|692.4|692.8|692.5|692.7|692.4|0
1649672030000|2022-04-11 10:13:50|692.5||692.5||692.5||692.5||0
1649672050000|2022-04-11 10:14:10|692.4|692.2|692.2|691.9|692.4|692.2|692.1|691.7|944
1649672060000|2022-04-11 10:14:20|692.1|691.8|692.2|691.8|692.2|691.9|692|691.7|3318
1649672070000|2022-04-11 10:14:30|692.4|692|692.3|691.9|692.4|692.1|692.3|691.9|562
1649672080000|2022-04-11 10:14:40|692.4|692|692.5|692.2|692.8|692.4|692.4|692|596
1649672090000|2022-04-11 10:14:50|692.7|692.3|692.8|692.3|692.8|692.4|692.7|692.3|572
1649672100000|2022-04-11 10:15:00|692.9|692.5|692.9|692.4|693|692.6|692.9|692.4|0
1649672110000|2022-04-11 10:15:10|692.8|692.3|692.7|692.3|692.8|692.3|692.6|692.2|0
1649672120000|2022-04-11 10:15:20|692.6|692.2|692.7|692.4|692.7|692.4|692.6|692.2|0
1649672130000|2022-04-11 10:15:30|692.8|692.5|693.1|692.7|693.2|692.7|692.8|692.4|561
1649672140000|2022-04-11 10:15:40|693.2|692.8|692.9|692.5|693.2|692.8|692.9|692.5|0
1649672160000|2022-04-11 10:16:00|693.1|692.7|693.3|692.9|693.3|692.9|693.1|692.5|78
1649672170000|2022-04-11 10:16:10|693.4|693|693.3|692.8|693.8|693.4|693.2|692.8|1717
1649672180000|2022-04-11 10:16:20|693.1|692.7|693|692.6|693.1|692.7|692.9|692.6|0
1649672190000|2022-04-11 10:16:30|692.9|692.5|693|692.5|693|692.5|692.9|692.5|0
1649672200000|2022-04-11 10:16:40|692.8|692.4|693|692.6|693|692.6|692.8|692.4|1038
1649672220000|2022-04-11 10:17:00|692.9|692.5|692.8|692.5|693|692.5|692.8|692.5|0
1649672230000|2022-04-11 10:17:10|693||693||693||692.8||0
1649672240000|2022-04-11 10:17:20|692.7||692.7||693||692.7||0
1649672250000|2022-04-11 10:17:30|692.9||692.9||692.9||692.9||0
1649672260000|2022-04-11 10:17:40|692.8||692.7||692.8||692.7||0
1649672270000|2022-04-11 10:17:50|692.8|692.6|692.8|692.5|692.8|692.6|692.8|692.5|0
1649672290000|2022-04-11 10:18:10|692.9|692.6|693.2|692.8|693.2|692.9|692.9|692.6|863
1649672300000|2022-04-11 10:18:20|693.1||693.2||693.2||693||0
1649672310000|2022-04-11 10:18:30|693.1||693||693.1||693||0
1649672320000|2022-04-11 10:18:40|692.9|692.6|692.9|692.5|692.9|692.6|692.8|692.5|23
1649672330000|2022-04-11 10:18:50|693|692.6|693.2|692.7|693.2|692.7|693|692.6|0
1649672340000|2022-04-11 10:19:00|693.1|692.6|693|692.6|693.1|692.7|692.9|692.5|3240
1649672360000|2022-04-11 10:19:20|693.1|692.7|693.1|692.6|693.1|692.7|693|692.6|0
1649672370000|2022-04-11 10:19:30||692.7||692.7||692.7||692.7|0
1649672390000|2022-04-11 10:19:50|693.2|692.8|693.1|692.7|693.3|692.9|693.1|692.7|2034
1649672400000|2022-04-11 10:20:00|693|692.8|693.1|692.8|693.1|692.8|693|692.8|0
1649672410000|2022-04-11 10:20:10|693||693||693||693||0
1649672480000|2022-04-11 10:21:20|693.1|692.9|693.1|692.8|693.2|693.1|693.1|692.8|2253
1649672490000|2022-04-11 10:21:30|692.9|692.7|692.9|692.7|692.9|692.7|692.9|692.7|7
1649672500000|2022-04-11 10:21:40||692.8||692.8||692.8||692.8|0
1649672520000|2022-04-11 10:22:00|693|692.9|693.3|692.9|693.3|692.9|693|692.9|470
1649672530000|2022-04-11 10:22:10|693.2|692.8|693.2|692.8|693.2|692.8|693.2|692.8|0
1649672540000|2022-04-11 10:22:20|693.1||693.2||693.2||693.1||0
1649672560000|2022-04-11 10:22:40||693||693||693.1||693|523
1649672570000|2022-04-11 10:22:50|693.4|693.1|693.5|693.1|693.5|693.2|693.4|693.1|127
1649672580000|2022-04-11 10:23:00||693||693.1||693.1||693|0
1649672590000|2022-04-11 10:23:10|693.6|693.2|693.7|693.4|693.7|693.4|693.6|693.2|0
1649672600000|2022-04-11 10:23:20|693.6|693.5|693.6|693.4|693.6|693.5|693.6|693.4|0
1649672720000|2022-04-11 10:25:20|693.7|693.3|693.6|693.5|693.7|693.5|693.6|693.3|1200
1649672730000|2022-04-11 10:25:30|693.5|693.4|693.5|693.2|693.6|693.4|693.4|693.2|3218
1649672740000|2022-04-11 10:25:40|693.6|693.3|693.6|693.3|693.6|693.3|693.6|693.3|0
1649672760000|2022-04-11 10:26:00||693.4||693.3||693.4||693.3|500
1649672770000|2022-04-11 10:26:10|693.7|693.4|693.6|693.2|693.7|693.4|693.6|693.2|800
1649672780000|2022-04-11 10:26:20||693.3||693.3||693.4||693.3|506
1649672830000|2022-04-11 10:27:10|693.7|693.4|694.2|693.8|694.2|693.8|693.7|693.4|406
1649672840000|2022-04-11 10:27:20|694|693.7|693.8|693.6|694.2|693.8|693.7|693.5|12
1649672850000|2022-04-11 10:27:30|693.7|693.4|693.7|693.3|693.8|693.4|693.7|693.3|10
1649672870000|2022-04-11 10:27:50|693.5||693.6||693.7||693.5||0
1649672880000|2022-04-11 10:28:00|693.5|693.2|693.6|693.4|693.6|693.4|693.5|693.2|0
1649672890000|2022-04-11 10:28:10|693.5|693.2|693.5|693.1|693.5|693.2|693.5|693.1|16
1649672910000|2022-04-11 10:28:30|693.4||693.5||693.5||693.3||0
1649672920000|2022-04-11 10:28:40|693.6|693.2|693.6|693.3|693.6|693.3|693.6|693.2|0
1649672930000|2022-04-11 10:28:50|693.7|693.4|693.7|693.4|693.8|693.5|693.7|693.4|732
1649672940000|2022-04-11 10:29:00||693.5||693.5||693.5||693.5|0
1649672950000|2022-04-11 10:29:10|693.9|693.6|694|693.6|694|693.7|693.9|693.6|176
1649672960000|2022-04-11 10:29:20|693.9|693.5|693.9|693.5|693.9|693.5|693.9|693.5|0
1649672970000|2022-04-11 10:29:30|693.7|693.4|693.2|692.9|693.9|693.4|693.2|692.9|3347
1649672980000|2022-04-11 10:29:40|693.3||693.3||693.3||693.3||0
1649672990000|2022-04-11 10:29:50||693||693||693||693|0
1649673000000|2022-04-11 10:30:00|693.2|692.9|693.2|692.8|693.3|692.9|693.1|692.8|0
1649673030000|2022-04-11 10:30:30|693.1|692.7|693.2|692.8|693.2|692.8|693.1|692.7|0
1649673040000|2022-04-11 10:30:40|693.1||693.1||693.1||693.1||0
1649673050000|2022-04-11 10:30:50|693|692.7|693.2|692.8|693.2|692.8|692.9|692.6|599
1649673060000|2022-04-11 10:31:00|693.1|692.7|693.3|692.9|693.3|692.9|693.1|692.7|0
1649673070000|2022-04-11 10:31:10|693.2|693.1|693.2|692.9|693.2|693.1|693.2|692.9|450
1649673110000|2022-04-11 10:31:50||693||693||693||693|0
1649673120000|2022-04-11 10:32:00||692.9||692.9||692.9||692.9|0
1649673150000|2022-04-11 10:32:30||693||693||693||693|0
1649673160000|2022-04-11 10:32:40|693.1|692.9|692.9|692.8|693.1|692.9|692.9|692.6|3560
1649673220000|2022-04-11 10:33:40||692.7||692.6||692.7||692.6|508
1649673230000|2022-04-11 10:33:50|692.8|692.5|692.8|692.5|692.8|692.5|692.7|692.4|182
1649673260000|2022-04-11 10:34:20|692.7|692.4|692.5|692.2|692.7|692.4|692.5|692.2|953
1649673270000|2022-04-11 10:34:30|692.4|692.1|692|691.6|692.5|692.2|692|691.6|8344
1649673280000|2022-04-11 10:34:40|692.1|691.7|692.1|691.8|692.2|691.9|692|691.7|438
1649673300000|2022-04-11 10:35:00|692|691.9|692.1|691.9|692.1|691.9|692|691.9|0
1649673310000|2022-04-11 10:35:10|692.2|692|692.2|691.8|692.4|692.1|692.2|691.8|3070
1649673320000|2022-04-11 10:35:20|692.3|691.9|692.3|691.9|692.3|691.9|692.3|691.9|0
1649673350000|2022-04-11 10:35:50||691.8||691.8||691.8||691.8|0
1649673360000|2022-04-11 10:36:00|692.2|691.9|692.1|691.8|692.2|691.9|692|691.8|0
1649673370000|2022-04-11 10:36:10|692.2||692.2||692.2||692.2||0
1649673380000|2022-04-11 10:36:20|692.3|691.9|692.6|692.2|692.6|692.3|692.3|691.9|1557
1649673390000|2022-04-11 10:36:30|692.5|692.1|692.4|692.1|692.5|692.1|692.4|692.1|0
1649673400000|2022-04-11 10:36:40|692.6|692.2|692.7|692.2|692.8|692.5|692.6|692.2|471
1649673410000|2022-04-11 10:36:50|692.6|692.3|692.7|692.3|692.7|692.3|692.6|692.3|1000
1649673450000|2022-04-11 10:37:30|692.8|692.4|692.9|692.4|692.9|692.5|692.8|692.4|0
1649673470000|2022-04-11 10:37:50|692.8|692.3|692.8|692.5|692.8|692.5|692.7|692.3|0
1649673480000|2022-04-11 10:38:00|692.7|692.6|692.9|692.5|693|692.6|692.7|692.5|587
1649673490000|2022-04-11 10:38:10|693|692.7|693.1|692.7|693.4|693.1|692.8|692.7|1955
1649673500000|2022-04-11 10:38:20|693|692.6|693.1|692.7|693.1|692.7|693|692.6|0
1649673510000|2022-04-11 10:38:30||692.8||692.7||692.9||692.7|0
1649673520000|2022-04-11 10:38:40|693||693||693||693||0
1649673530000|2022-04-11 10:38:50|692.9|692.6|692.7|692.5|692.9|692.6|692.7|692.5|1159
1649673540000|2022-04-11 10:39:00|692.8|692.6|692.9|692.6|692.9|692.6|692.8|692.6|0
1649673550000|2022-04-11 10:39:10||692.5||692.5||692.5||692.5|0
1649673560000|2022-04-11 10:39:20|692.7||692.9||692.9||692.7||0
1649673570000|2022-04-11 10:39:30||692.6||692.6||692.6||692.6|0
1649673580000|2022-04-11 10:39:40|692.8|692.5|692.8|692.5|692.8|692.5|692.8|692.5|0
1649673590000|2022-04-11 10:39:50|692.9||692.9||692.9||692.9||0
1649673600000|2022-04-11 10:40:00|692.8||692.8||692.8||692.7||0
1649673610000|2022-04-11 10:40:10|692.9|692.6|692.9|692.6|692.9|692.6|692.9|692.6|0
1649673620000|2022-04-11 10:40:20|692.8|692.4|692.6|692.3|692.8|692.4|692.6|692.2|2831
1649673630000|2022-04-11 10:40:30|692.5|692.2|692.6|692.2|692.6|692.2|692.5|692.2|0
1649673640000|2022-04-11 10:40:40|692.5|692.3|692.5|692.2|692.6|692.3|692.5|692.2|0
1649673650000|2022-04-11 10:40:50|692.4|692.1|692.6|692.2|692.6|692.3|692.4|692|0
1649673660000|2022-04-11 10:41:00|692.5|692.1|692.5|692.1|692.6|692.1|692.5|692.1|0
1649673670000|2022-04-11 10:41:10|692.6|692.2|692.6|692.2|692.6|692.3|692.6|692.2|0
1649673690000|2022-04-11 10:41:30|692.5|692.1|692.6|692.2|692.6|692.3|692.4|692.1|0
1649673710000|2022-04-11 10:41:50|692.7|692.3|692.6|692.2|692.7|692.4|692.6|692.2|1005
1649673730000|2022-04-11 10:42:10|692.5|692.1|692.4|692|692.5|692.1|692.4|692|0
1649673740000|2022-04-11 10:42:20|692.3|692.1|692.4|692.1|692.4|692.1|692.3|692.1|0
1649673760000|2022-04-11 10:42:40||692.2||692.2||692.2||692.2|329
1649673780000|2022-04-11 10:43:00|692.5|692.3|692.7|692.3|692.8|692.4|692.5|692.3|1825
1649673790000|2022-04-11 10:43:10|692.6|692.2|692.2|692|692.6|692.2|692.2|691.8|2280
1649673800000|2022-04-11 10:43:20|692.3|692.1|692.6|692.2|692.7|692.3|692.3|692.1|24
1649673810000|2022-04-11 10:43:30|692.5||692.5||692.5||692.3||0
1649673820000|2022-04-11 10:43:40|692.4||692.3||692.4||692.3||0
1649673830000|2022-04-11 10:43:50|692.2|692.1|692.5|692.1|692.5|692.1|692.2|691.9|5
1649673840000|2022-04-11 10:44:00|692.4|692|692.4|692|692.4|692|692.3|692|0
1649673850000|2022-04-11 10:44:10|692.3||692.1||692.3||692.1||0
1649673860000|2022-04-11 10:44:20|692.3|692.1|692.5|692.1|692.5|692.2|692.2|691.9|1664
1649673870000|2022-04-11 10:44:30|692.4|692|692.2|692|692.4|692|692.2|692|10
1649673880000|2022-04-11 10:44:40|692.3|691.9|692.3|691.9|692.3|691.9|692.1|691.8|6
1649673890000|2022-04-11 10:44:50||692||691.9||692.1||691.9|0
1649673900000|2022-04-11 10:45:00||692.1||692.1||692.1||691.9|0
1649673910000|2022-04-11 10:45:10|692.4|692.2|692.4|692.2|692.5|692.2|692.4|692|420
1649673940000|2022-04-11 10:45:40|692.3||692.3||692.3||692.3||0
1649673950000|2022-04-11 10:45:50|692.2|692.1|692.2|692|692.2|692.1|692.2|692|1
1649673960000|2022-04-11 10:46:00|692.3|692.1|692.3|692|692.3|692.1|692.3|692|0
1649673970000|2022-04-11 10:46:10|692.2|691.9|692.3|691.9|692.3|691.9|692.1|691.9|1166
1649673990000|2022-04-11 10:46:30||692||692||692||692|0
1649674000000|2022-04-11 10:46:40|692.2|691.9|692.3|692|692.3|692|692.2|691.9|1200
1649674010000|2022-04-11 10:46:50|692.2|692.1|692.3|692|692.3|692.1|692.2|692|0
1649674020000|2022-04-11 10:47:00|692.2|692.1|692.3|692|692.3|692.1|692.2|692|0
1649674030000|2022-04-11 10:47:10|692.2||692.2||692.3||692.1||0
1649674040000|2022-04-11 10:47:20|692.3||692.3||692.3||692.3||0
1649674050000|2022-04-11 10:47:30|692.2|692.1|692.2|692|692.2|692.1|692.2|692|0
1649674060000|2022-04-11 10:47:40|692.3|692.1|692.9|692.5|692.9|692.5|692.2|692.1|6872
1649674070000|2022-04-11 10:47:50|693||693||693||693||0
1649674080000|2022-04-11 10:48:00|692.9|692.6|693|692.7|693|692.7|692.7|692.6|0
1649674090000|2022-04-11 10:48:10|693.1|692.8|693.1|692.9|693.4|693|693.1|692.7|367
1649674100000|2022-04-11 10:48:20|693.2||693.2||693.3||693.2||0
1649674110000|2022-04-11 10:48:30|693.1||693.1||693.1||693.1||0
1649674120000|2022-04-11 10:48:40|693|693|693.7|693.4|693.7|693.6|693|693|12917
1649674130000|2022-04-11 10:48:50|693.6|693.3|693.7|693.5|693.7|693.5|693.5|693.3|6831
1649674140000|2022-04-11 10:49:00|693.9|693.6|694.1|693.8|694.2|693.8|693.9|693.6|404
1649674150000|2022-04-11 10:49:10|694.2|693.9|694.2|693.8|694.2|693.9|694.2|693.8|399
1649674160000|2022-04-11 10:49:20|694.1|693.9|694.2|693.9|694.2|693.9|694.1|693.9|0
1649674170000|2022-04-11 10:49:30|694.1|693.8|694.1|693.8|694.1|693.8|694|693.8|0
1649674180000|2022-04-11 10:49:40||693.9||693.9||693.9||693.8|0
1649674190000|2022-04-11 10:49:50||693.8||693.8||693.8||693.8|0
1649674200000|2022-04-11 10:50:00|694|693.7|694.1|693.7|694.1|693.7|693.9|693.7|461
1649674210000|2022-04-11 10:50:10|694|693.8|694.1|693.8|694.1|693.8|694|693.8|0
1649674220000|2022-04-11 10:50:20|694|693.7|694.1|693.7|694.1|693.7|694|693.7|0
1649674230000|2022-04-11 10:50:30|694|693.8|694|693.7|694.1|693.8|694|693.7|0
1649674240000|2022-04-11 10:50:40||693.8||693.8||693.8||693.8|0
1649674250000|2022-04-11 10:50:50|693.9|693.7|694|693.7|694|693.7|693.9|693.7|1
1649674260000|2022-04-11 10:51:00||693.8||693.7||693.8||693.7|0
1649674280000|2022-04-11 10:51:20|694.1|693.8|694.5|694.1|694.5|694.1|694.1|693.8|802
1649674290000|2022-04-11 10:51:30|694.4||694.4||694.4||694.4||0
1649674320000|2022-04-11 10:52:00||694||694||694||694|0
1649674330000|2022-04-11 10:52:10|694.3|693.9|694.3|693.9|694.3|693.9|694.3|693.9|0
1649674340000|2022-04-11 10:52:20|694.4|694|694.4|694.1|694.6|694.1|694.4|694|1406
1649674380000|2022-04-11 10:53:00|694.3|694|694.3|693.9|694.4|694|694.2|693.9|0
1649674390000|2022-04-11 10:53:10|694.1||694.1||694.1||694.1||0
1649674420000|2022-04-11 10:53:40|694|693.8|693.9|693.6|694|693.8|693.9|693.6|2360
1649674430000|2022-04-11 10:53:50|694|693.5|694.1|693.8|694.1|693.8|694|693.5|0
1649674440000|2022-04-11 10:54:00|694.3|693.9|694.5|694|694.5|694.1|694.3|693.9|3224
1649674450000|2022-04-11 10:54:10||694.1||694||694.1||694|430
1649674460000|2022-04-11 10:54:20|694.6|694.1|694.7|694.4|694.7|694.4|694.6|694.1|0
1649674470000|2022-04-11 10:54:30|694.6|694.3|694.3|694|694.6|694.3|694.3|694|0
1649674480000|2022-04-11 10:54:40||693.9||694.1||694.1||693.9|0
1649674540000|2022-04-11 10:55:40|694.4|694.2|694.4|694.1|694.4|694.3|694.4|694.1|1759
1649674550000|2022-04-11 10:55:50|694.3||694.3||694.3||694.3||0
1649674560000|2022-04-11 10:56:00|694.4|694.2|694.4|694.2|694.4|694.2|694.4|694.2|409
1649674570000|2022-04-11 10:56:10||694.1||694.1||694.1||694.1|0
1649674580000|2022-04-11 10:56:20||694.2||694.2||694.2||694.2|0
1649674590000|2022-04-11 10:56:30|694.6|694.3|694.5|694.1|694.6|694.3|694.3|694.1|1302
1649674600000|2022-04-11 10:56:40|694.3|694|694.2|693.8|694.5|694|694.1|693.8|1046
1649674610000|2022-04-11 10:56:50|694.1|693.7|693.9|693.5|694.1|693.7|693.8|693.5|3803
1649674620000|2022-04-11 10:57:00|693.8|693.6|693.9|693.5|693.9|693.6|693.8|693.5|120
1649674630000|2022-04-11 10:57:10|693.8||693.9||693.9||693.8||0
1649674650000|2022-04-11 10:57:30|693.8|693.4|693.7|693.4|693.8|693.4|693.6|693.4|0
1649674690000|2022-04-11 10:58:10|693.6|693.3|693.4|693.1|693.6|693.3|693.4|693.1|459
1649674700000|2022-04-11 10:58:20||693.2||693||693.2||693|0
1649674710000|2022-04-11 10:58:30|693.5|693.1|693.4|693.2|693.6|693.3|693.4|693.1|546
1649674720000|2022-04-11 10:58:40||693.1||693.1||693.1||693.1|0
1649674730000|2022-04-11 10:58:50|693.2|693|693.4|693.1|693.4|693.1|693.2|693|0
1649674740000|2022-04-11 10:59:00|693.2|693|693.2|693|693.2|693|693.2|693|0
1649674750000|2022-04-11 10:59:10||692.9||693.1||693.1||692.9|0
1649674770000|2022-04-11 10:59:30|693.4|693|693.4|693.1|693.4|693.1|693.2|692.9|673
1649674780000|2022-04-11 10:59:40||693.2||693||693.2||693|0
1649674790000|2022-04-11 10:59:50|693.5|693.1|693.5|693.2|693.5|693.3|693.5|693.1|1185
1649674920000|2022-04-11 11:02:00|692.9|692.4|693.4|693.2|694|693.2|692.7|692.4|4742
1649674930000|2022-04-11 11:02:10|693.5|693.3|693.8|693.4|693.8|693.4|693.5|693.3|561
1649674940000|2022-04-11 11:02:20|693.6|693.3|693.6|693.2|693.6|693.3|693.6|693.2|0
1649674950000|2022-04-11 11:02:30|693.5|693|693.5|693.2|693.5|693.2|693.5|693|0
1649674960000|2022-04-11 11:02:40||693.1||693.1||693.1||693.1|0
1649674970000|2022-04-11 11:02:50|693.4||693.5||693.5||693.4||0
1649674980000|2022-04-11 11:03:00|693.4|693|693.2|692.9|693.4|693|693.1|692.7|2866
1649674990000|2022-04-11 11:03:10|693.1|692.8|693.2|693|693.2|693|693.1|692.8|0
1649675000000|2022-04-11 11:03:20|693.4|693.1|693.3|693|693.4|693.2|693.3|692.9|499
1649675010000|2022-04-11 11:03:30||692.9||693||693.2||692.9|3
1649675020000|2022-04-11 11:03:40|693.2|692.9|693.3|693.1|693.3|693.1|693.2|692.9|0
1649675030000|2022-04-11 11:03:50|693.4|693|693.4|693|693.6|693.3|693.4|693|915
1649675040000|2022-04-11 11:04:00|693.2|692.9|693.4|693|693.4|693|693.2|692.9|0
1649675050000|2022-04-11 11:04:10|693.3|692.9|693.1|692.8|693.3|692.9|693.1|692.8|1524
1649675080000|2022-04-11 11:04:40||692.9||692.9||692.9||692.9|0
1649675090000|2022-04-11 11:04:50|693.2|693|693.5|693.2|693.5|693.2|693.2|693|1025
1649675100000|2022-04-11 11:05:00|693.6|693.3|693.7|693.4|693.8|693.4|693.6|693.3|549
1649675120000|2022-04-11 11:05:20|693.5||693.7||693.7||693.5||0
1649675140000|2022-04-11 11:05:40|||||||||50
1649675160000|2022-04-11 11:06:00|693.5|693.2|693.5|693.2|693.5|693.2|693.5|693.2|2
1649675170000|2022-04-11 11:06:10|693.6|693.3|693.7|693.3|693.7|693.4|693.6|693.3|0
1649675180000|2022-04-11 11:06:20||693.4||693.3||693.5||693.3|0
1649675190000|2022-04-11 11:06:30|693.6|693.2|693.6|693.2|693.7|693.3|693.6|693.2|0
1649675210000|2022-04-11 11:06:50|693.7|693.3|693.7|693.4|693.7|693.4|693.7|693.3|0
1649675220000|2022-04-11 11:07:00||693.5||693.5||693.5||693.5|344
1649675230000|2022-04-11 11:07:10||693.4||693.4||693.4||693.4|0
1649675240000|2022-04-11 11:07:20|693.6|693.5|693.7|693.4|693.7|693.5|693.6|693.3|0
1649675250000|2022-04-11 11:07:30|693.6|693.3|693.7|693.3|693.7|693.4|693.6|693.2|0
1649675260000|2022-04-11 11:07:40|693.6|693.2|693.6|693.2|693.6|693.2|693.6|693.2|0
1649675270000|2022-04-11 11:07:50|693.7|693.3|693.7|693.4|693.7|693.4|693.7|693.3|0
1649675280000|2022-04-11 11:08:00|693.6|693.3|693.6|693.2|693.6|693.3|693.6|693.2|0
1649675290000|2022-04-11 11:08:10|693.4|693.1|693.4|693.2|693.4|693.2|693.4|693.1|0
1649675300000|2022-04-11 11:08:20||693.1||693.1||693.1||693.1|0
1649675310000|2022-04-11 11:08:30|693.3||693.4||693.4||693.3||0
1649675320000|2022-04-11 11:08:40|693.6|693.2|693.6|693.1|693.6|693.3|693.6|693.1|1398
1649675330000|2022-04-11 11:08:50|693.5|693.2|693.8|693.4|693.8|693.4|693.5|693.2|1500
1649675340000|2022-04-11 11:09:00|693.7||693.7||693.7||693.7||0
1649675350000|2022-04-11 11:09:10|693.8||693.8||693.8||693.8||0
1649675360000|2022-04-11 11:09:20|693.9|693.5|693.8|693.5|693.9|693.5|693.8|693.5|0
1649675370000|2022-04-11 11:09:30|693.9||693.8||693.9||693.8||0
1649675400000|2022-04-11 11:10:00|693.9|693.6|694|693.7|694|693.8|693.9|693.6|472
1649675410000|2022-04-11 11:10:10|694.1|693.6|694.4|694.1|694.4|694.1|694.1|693.6|3574
1649675420000|2022-04-11 11:10:20||694||694||694||694|0
1649675430000|2022-04-11 11:10:30|694.3|693.9|694.4|694.1|694.4|694.1|694.3|693.9|0
1649675460000|2022-04-11 11:11:00|694.3|693.9|694.1|693.8|694.3|693.9|694|693.7|474
1649675480000|2022-04-11 11:11:20|694||694||694||694||0
1649675490000|2022-04-11 11:11:30|693.8|693.6|693.7|693.4|693.8|693.7|693.4|693.3|4010
1649675500000|2022-04-11 11:11:40|693.8|693.5|693.8|693.5|693.8|693.5|693.7|693.5|0
1649675520000|2022-04-11 11:12:00|694|693.6|694.2|693.8|694.2|693.9|694|693.6|1346
1649675530000|2022-04-11 11:12:10|694.3|693.9|694.2|693.9|694.3|693.9|694.2|693.8|1970
1649675540000|2022-04-11 11:12:20|694|693.8|694|693.8|694.1|693.8|694|693.7|410
1649675550000|2022-04-11 11:12:30|694.1|694|693.9|693.5|694.1|694|693.9|693.5|10018
1649675580000|2022-04-11 11:13:00||693.6||693.6||693.6||693.6|0
1649675590000|2022-04-11 11:13:10||693.5||693.6||693.6||693.5|0
1649675620000|2022-04-11 11:13:40|693.8|693.5|693.6|693.4|693.9|693.5|693.6|693.4|0
1649675640000|2022-04-11 11:14:00|693.5|693.3|693.6|693.2|693.6|693.3|693.5|693.2|0
1649675650000|2022-04-11 11:14:10|693.5|693.1|693.5|693.1|693.5|693.1|693.5|693.1|0
1649675660000|2022-04-11 11:14:20|693.4||693.4||693.5||693.4||0
1649675670000|2022-04-11 11:14:30|693.3|693|693.3|693|693.4|693|693.3|693|0
1649675700000|2022-04-11 11:15:00|693.2|692.9|693.3|692.8|693.3|692.9|693.2|692.8|0
1649675740000|2022-04-11 11:15:40||692.9||692.9||692.9||692.9|0
1649675760000|2022-04-11 11:16:00|693.2|692.8|692.9|692.7|693.2|692.8|692.8|692.5|1283
1649675770000|2022-04-11 11:16:10|693|692.6|693.3|692.9|693.3|692.9|693|692.6|704
1649675780000|2022-04-11 11:16:20|693.2|693|693.1|692.8|693.2|693|693.1|692.8|78
1649675800000|2022-04-11 11:16:40|692.9|692.7|692.9|692.6|692.9|692.7|692.8|692.6|9008
1649675810000|2022-04-11 11:16:50|692.7|692.5|692.9|692.6|692.9|692.6|692.7|692.5|500
1649675820000|2022-04-11 11:17:00||692.5||692.6||692.6||692.5|0
1649675830000|2022-04-11 11:17:10|692.7|692.4|692.5|692.1|692.7|692.4|692.5|692.1|1
1649675840000|2022-04-11 11:17:20||692.2||692.2||692.2||692.1|0
1649675890000|2022-04-11 11:18:10|692.4|692.1|692.2|691.8|692.4|692.1|692|691.6|1162
1649675900000|2022-04-11 11:18:20|692|691.7|691.9|691.7|692.2|691.7|691.8|691.7|0
1649675940000|2022-04-11 11:19:00|691.8|691.6|691.8|691.5|691.8|691.6|691.8|691.5|406
1649675950000|2022-04-11 11:19:10||691.6||691.5||691.6||691.5|0
1649675960000|2022-04-11 11:19:20|691.9|691.6|691.9|691.5|691.9|691.6|691.9|691.5|0
1649675970000|2022-04-11 11:19:30||691.6||691.6||691.7||691.6|0
1649675980000|2022-04-11 11:19:40|692.1|691.7|692|691.8|692.2|691.8|692|691.6|449
1649675990000|2022-04-11 11:19:50|692.2|691.9|692.3|691.9|692.4|692|692.2|691.9|150
1649676000000|2022-04-11 11:20:00|692.2|692|692.3|692|692.3|692.1|692.2|691.9|500
1649676010000|2022-04-11 11:20:10|692.2|691.9|692.2|691.8|692.2|691.9|692.1|691.8|0
1649676020000|2022-04-11 11:20:20|692.3|692|692.3|692|692.3|692.1|692.2|691.8|0
1649676030000|2022-04-11 11:20:30|692.4|692.2|692.5|692|692.6|692.2|692.4|692|502
1649676040000|2022-04-11 11:20:40||692.1||692.1||692.1||692.1|0
1649676050000|2022-04-11 11:20:50||692||692.1||692.1||692|0
1649676060000|2022-04-11 11:21:00||692.2||692.2||692.2||692.2|0
1649676090000|2022-04-11 11:21:30||692.1||692.2||692.2||692.1|0
1649676100000|2022-04-11 11:21:40||692.1||692.1||692.1||692.1|0
1649676110000|2022-04-11 11:21:50|692.4||692.2||692.4||692.2||0
1649676120000|2022-04-11 11:22:00|692.3|692.2|692.5|692.1|692.6|692.3|692.3|692.1|2118
1649676130000|2022-04-11 11:22:10||692.2||692.2||692.2||692.2|0
1649676150000|2022-04-11 11:22:30||692.1||692.1||692.1||692.1|0
1649676160000|2022-04-11 11:22:40||692.2||692.1||692.3||692.1|0
1649676170000|2022-04-11 11:22:50||692.3||692.1||692.3||692.1|428
1649676180000|2022-04-11 11:23:00||692.2||692.1||692.3||692.1|0
1649676190000|2022-04-11 11:23:10|692.4||692.4||692.4||692.3||0
1649676200000|2022-04-11 11:23:20|692.3|692|692.3|692.1|692.3|692.1|692.2|692|2530
1649676220000|2022-04-11 11:23:40|692.4|692.2|692.5|692.2|692.6|692.3|692.4|692.2|1688
1649676260000|2022-04-11 11:24:20|692.6|692.3|693.3|692.8|693.4|693.1|692.6|692.3|5010
1649676270000|2022-04-11 11:24:30||692.9||692.9||692.9||692.9|0
1649676280000|2022-04-11 11:24:40|693.2|692.8|693|692.7|693.2|692.8|693|692.7|0
1649676290000|2022-04-11 11:24:50|693.1|692.8|693.2|692.8|693.2|692.8|693.1|692.8|0
1649676300000|2022-04-11 11:25:00|693.1||693.1||693.1||693.1||0
1649676310000|2022-04-11 11:25:10||692.7||692.7||692.7||692.7|0
1649676320000|2022-04-11 11:25:20||692.8||692.7||692.8||692.7|100
1649676330000|2022-04-11 11:25:30|693|692.8|693.1|692.8|693.1|693|693|692.8|654
1649676340000|2022-04-11 11:25:40|693||693.1||693.1||693||0
1649676360000|2022-04-11 11:26:00|693.2|692.9|693.5|693.1|693.5|693.1|693.2|692.9|658
1649676370000|2022-04-11 11:26:10||693.2||693.3||693.3||693.2|1000
1649676380000|2022-04-11 11:26:20|693.7|693.2|693.9|693.4|693.9|693.4|693.7|693.2|179
1649676390000|2022-04-11 11:26:30|693.8|693.5|693.9|693.5|693.9|693.5|693.8|693.5|20
1649676400000|2022-04-11 11:26:40|693.8|693.6|693.9|693.6|693.9|693.6|693.8|693.6|0
1649676410000|2022-04-11 11:26:50|693.8||693.9||693.9||693.8||0
1649676470000|2022-04-11 11:27:50|693.8||693.9||693.9||693.8||0
1649676480000|2022-04-11 11:28:00|693.8||693.8||693.8||693.8||0
1649676490000|2022-04-11 11:28:10|693.7|693.5|693.5|693.4|693.7|693.5|693.5|693.3|394
1649676500000|2022-04-11 11:28:20|693.7|693.5|693.7|693.4|693.9|693.5|693.7|693.4|491
1649676520000|2022-04-11 11:28:40|693.8|693.5|693.8|693.4|693.9|693.5|693.8|693.4|860
1649676540000|2022-04-11 11:29:00|693.7||693.7||693.7||693.7||0
1649676550000|2022-04-11 11:29:10||693.5||693.4||693.5||693.4|344
1649676560000|2022-04-11 11:29:20||693.5||693.4||693.5||693.4|0
1649676570000|2022-04-11 11:29:30|693.8|693.5|693.8|693.5|693.9|693.6|693.8|693.4|54
1649676590000|2022-04-11 11:29:50|693.9|693.6|694.3|693.9|694.3|693.9|693.9|693.6|1631
1649676620000|2022-04-11 11:30:20|694.4|694|694.5|694.1|694.6|694.2|694.4|694|0
1649676630000|2022-04-11 11:30:30|694.6|694.2|694.6|694.1|694.6|694.2|694.6|694.1|0
1649676640000|2022-04-11 11:30:40|694.4|694.2|694.4|694.1|694.5|694.2|694.4|694.1|0
1649676650000|2022-04-11 11:30:50|694.5||694.5||694.5||694.5||0
1649676660000|2022-04-11 11:31:00|694.4||694.3||694.4||694.3||0
1649676670000|2022-04-11 11:31:10|694.2|694|694.4|694|694.4|694|694.2|693.9|366
1649676690000|2022-04-11 11:31:30||694.1||694||694.2||694|295
1649676700000|2022-04-11 11:31:40|694.3|693.9|694.3|693.8|694.3|693.9|694|693.8|12186
1649676710000|2022-04-11 11:31:50|694.4|693.9|694.5|694.1|694.5|694.2|694.4|693.9|0
1649676720000|2022-04-11 11:32:00|694.4|694.2|694.5|694.2|694.5|694.2|694.4|694|0
1649676730000|2022-04-11 11:32:10|694.4|694.1|694.4|694.1|694.4|694.1|694.4|694.1|0
1649676740000|2022-04-11 11:32:20||694||694||694||694|0
1649676750000|2022-04-11 11:32:30|694.5|694.1|694.5|694.2|694.5|694.3|694.5|694.1|481
1649676760000|2022-04-11 11:32:40|694.4|694.1|694.4|694.1|694.4|694.1|694.4|694.1|0
1649676770000|2022-04-11 11:32:50|694.5|694.2|694.7|694.4|694.7|694.5|694.5|694.2|2267
1649676780000|2022-04-11 11:33:00|694.8|694.5|695|694.6|695|694.6|694.8|694.5|9
1649676790000|2022-04-11 11:33:10|695.1|694.7|695.3|694.9|695.4|694.9|695.1|694.7|1138
1649676810000|2022-04-11 11:33:30|695.4|695|695.7|695.3|695.7|695.3|695.4|695|928
1649676830000|2022-04-11 11:33:50|695.6||695.6||695.6||695.6||0
1649676840000|2022-04-11 11:34:00|695.5|695.2|695.5|695.2|695.5|695.2|695.4|695.1|8
1649676860000|2022-04-11 11:34:20|695.4||695.6||695.6||695.4||0
1649676870000|2022-04-11 11:34:30|695.5||695.5||695.5||695.5||0
1649676900000|2022-04-11 11:35:00|695.3|695.1|695.2|694.9|695.3|695.1|695.2|694.9|8
1649676910000|2022-04-11 11:35:10|695.3|695|695.7|695.3|695.7|695.3|695.3|695|1086
1649676920000|2022-04-11 11:35:20|695.6|695.2|695.7|695.3|695.7|695.4|695.4|695.1|1957
1649676930000|2022-04-11 11:35:30|695.6|695.2|695.6|695.2|695.6|695.2|695.6|695.2|0
1649676940000|2022-04-11 11:35:40|695.7||695.7||695.7||695.7||0
1649676950000|2022-04-11 11:35:50|695.6|695.3|695.6|695.2|695.7|695.3|695.6|695.2|0
1649676960000|2022-04-11 11:36:00|695.5|695.1|695.3|695|695.5|695.1|695.2|694.9|1666
1649676990000|2022-04-11 11:36:30|695.2|694.9|695.2|694.9|695.3|694.9|695.2|694.9|0
1649677000000|2022-04-11 11:36:40|695.1|694.8|694.9|694.6|695.1|694.8|694.9|694.6|2700
1649677010000|2022-04-11 11:36:50|694.8|694.5|694.7|694.4|694.9|694.5|694.6|694.4|6583
1649677020000|2022-04-11 11:37:00|694.8|694.5|694.9|694.6|694.9|694.6|694.8|694.5|567
1649677030000|2022-04-11 11:37:10||694.7||694.6||694.7||694.6|0
1649677040000|2022-04-11 11:37:20|694.8|694.5|694.9|694.5|694.9|694.5|694.8|694.5|0
1649677050000|2022-04-11 11:37:30|694.8|694.4|694.8|694.4|694.8|694.4|694.8|694.4|0
1649677060000|2022-04-11 11:37:40|694.6||694.8||694.8||694.6||0
1649677070000|2022-04-11 11:37:50||694.5||694.4||694.5||694.4|0
1649677080000|2022-04-11 11:38:00|694.9|694.5|695|694.6|695.1|694.7|694.9|694.5|425
1649677090000|2022-04-11 11:38:10|694.9|694.5|694.7|694.3|694.9|694.5|694.6|694.3|0
1649677100000|2022-04-11 11:38:20|694.6|694.4|694.2|693.8|694.7|694.4|694.2|693.8|1118
1649677110000|2022-04-11 11:38:30|694.1|693.7|693.6|693.3|694.1|693.7|693.6|693.3|475
1649677120000|2022-04-11 11:38:40|693.7|693.4|693.6|693.3|693.7|693.4|693.6|693.3|0
1649677130000|2022-04-11 11:38:50|693.5|693.4|694.1|693.6|694.1|693.7|693.5|693.3|3554
1649677140000|2022-04-11 11:39:00|694.2|693.7|693.9|693.5|694.2|693.7|693.8|693.5|0
1649677150000|2022-04-11 11:39:10|693.8|693.4|693.7|693.4|693.8|693.5|693.6|693.3|200
1649677160000|2022-04-11 11:39:20|693.6|693.3|693.7|693.3|693.7|693.3|693.6|693.3|0
1649677170000|2022-04-11 11:39:30|693.6|693.4|693.6|693.3|693.8|693.4|693.5|693.3|1307
1649677180000|2022-04-11 11:39:40|693.4||693.6||693.6||693.4||0
1649677200000|2022-04-11 11:40:00|693.5||693.5||693.5||693.4||0
1649677210000|2022-04-11 11:40:10|693.4|693.1|693.3|693|693.4|693.1|693.3|693|40
1649677220000|2022-04-11 11:40:20|693.2|692.9|693.3|692.9|693.3|692.9|693.1|692.8|340
1649677230000|2022-04-11 11:40:30|693.2|693|693.1|692.8|693.4|693|693.1|692.8|0
1649677240000|2022-04-11 11:40:40|693|692.7|693|692.7|693.1|692.8|693|692.6|0
1649677250000|2022-04-11 11:40:50|693.1|692.8|693|692.7|693.1|692.9|693|692.7|515
1649677260000|2022-04-11 11:41:00||692.8||692.8||692.8||692.7|73
1649677300000|2022-04-11 11:41:40|693.1|692.9|693.1|692.9|693.1|693|693|692.9|1054
1649677310000|2022-04-11 11:41:50||692.8||692.8||692.8||692.8|0
1649677320000|2022-04-11 11:42:00||692.9||692.9||693||692.9|0
1649677330000|2022-04-11 11:42:10|693|692.8|692.5|692.2|693|692.8|692.5|692.1|3728
1649677370000|2022-04-11 11:42:50|692.4|692|692.3|692|692.4|692|692.3|692|493
1649677380000|2022-04-11 11:43:00|692.2|692.1|692.7|692.2|692.8|692.4|692.2|692.1|506
1649677390000|2022-04-11 11:43:10||692.3||692.3||692.3||692.3|10
1649677410000|2022-04-11 11:43:30|692.5||692.6||692.6||692.5||0
1649677420000|2022-04-11 11:43:40|692.7|692.4|692.7|692.3|692.7|692.4|692.7|692.3|0
1649677430000|2022-04-11 11:43:50||692.4||692.4||692.4||692.4|0
1649677440000|2022-04-11 11:44:00||692.3||692.4||692.4||692.3|0
1649677460000|2022-04-11 11:44:20|692.6|692.3|692.7|692.3|692.7|692.4|692.5|692.3|88
1649677480000|2022-04-11 11:44:40||692.4||692.4||692.4||692.4|0
1649677520000|2022-04-11 11:45:20|692.6|692.3|692.6|692.1|692.6|692.3|692.4|692|320
1649677530000|2022-04-11 11:45:30||692.2||692.3||692.4||692.2|0
1649677540000|2022-04-11 11:45:40|692.7|692.4|692.7|692.4|692.7|692.5|692.7|692.4|162
1649677550000|2022-04-11 11:45:50||692.5||692.4||692.5||692.4|0
1649677560000|2022-04-11 11:46:00||692.5||692.4||692.5||692.4|0
1649677570000|2022-04-11 11:46:10|692.8|692.5|693|692.5|693|692.7|692.8|692.4|768
1649677580000|2022-04-11 11:46:20||692.6||692.6||692.7||692.6|0
1649677590000|2022-04-11 11:46:30||692.7||692.6||692.7||692.6|0
1649677600000|2022-04-11 11:46:40|692.9|692.5|693|692.6|693|692.6|692.8|692.5|0
1649677610000|2022-04-11 11:46:50||692.7||692.6||692.7||692.6|0
1649677620000|2022-04-11 11:47:00|692.9|692.5|693|692.7|693|692.7|692.9|692.5|0
1649677630000|2022-04-11 11:47:10||692.6||692.6||692.6||692.6|0
1649677640000|2022-04-11 11:47:20|692.9|692.7|693.1|692.8|693.1|692.8|692.9|692.7|770
1649677650000|2022-04-11 11:47:30||692.7||692.7||692.7||692.7|0
1649677660000|2022-04-11 11:47:40|693|692.8|693.1|692.7|693.1|692.8|693|692.7|0
1649677670000|2022-04-11 11:47:50||692.8||692.8||692.8||692.8|0
1649677680000|2022-04-11 11:48:00|693.2|692.7|693.3|692.9|693.4|693|693.2|692.7|634
1649677700000|2022-04-11 11:48:20|693.2|693|693.2|693|693.2|693|693.2|693|0
1649677710000|2022-04-11 11:48:30|693.3|693.1|693.2|693|693.3|693.1|693.2|693|2457
1649677730000|2022-04-11 11:48:50|693.1|692.9|693.2|692.8|693.2|692.9|693.1|692.8|1002
1649677740000|2022-04-11 11:49:00|693.1|692.7|693|692.8|693.1|692.8|693|692.7|0
1649677750000|2022-04-11 11:49:10|693.1|692.9|693.2|692.8|693.2|693|693.1|692.8|1764
1649677760000|2022-04-11 11:49:20||693||693||693||693|0
1649677780000|2022-04-11 11:49:40||692.8||692.8||692.8||692.8|2
1649677790000|2022-04-11 11:49:50||692.9||692.9||692.9||692.8|0
1649677800000|2022-04-11 11:50:00||692.8||692.8||692.9||692.8|0
1649677810000|2022-04-11 11:50:10|692.9|692.7|692.9|692.7|692.9|692.7|692.8|692.4|2022
1649677850000|2022-04-11 11:50:50|692.8|692.5|692.8|692.4|692.8|692.5|692.8|692.4|94
1649677860000|2022-04-11 11:51:00|692.9|692.5|692.9|692.6|692.9|692.6|692.9|692.5|0
1649677870000|2022-04-11 11:51:10|692.8|692.5|692.9|692.6|692.9|692.6|692.8|692.5|0
1649677880000|2022-04-11 11:51:20||692.5||692.5||692.5||692.5|0
1649677890000|2022-04-11 11:51:30|693|692.6|693|692.6|693.3|693|693|692.6|12229
1649677900000|2022-04-11 11:51:40|692.9||693||693||692.9||0
1649677910000|2022-04-11 11:51:50|693.1|692.7|693.3|692.8|693.3|692.9|693.1|692.7|0
1649677920000|2022-04-11 11:52:00|693.2||693.2||693.2||693.1||0
1649677930000|2022-04-11 11:52:10|693.1|692.7|693.1|692.8|693.1|692.8|693|692.6|678
1649677940000|2022-04-11 11:52:20|693.2|692.9|693.2|692.8|693.2|693|693.1|692.8|1552
1649677950000|2022-04-11 11:52:30|693|692.7|693.1|692.8|693.2|692.8|693|692.7|0
1649677960000|2022-04-11 11:52:40|693|692.7|692.9|692.6|693|692.7|692.9|692.6|1
1649678000000|2022-04-11 11:53:20|693.1|693|693.1|692.7|693.1|693|693|692.7|9103
1649678010000|2022-04-11 11:53:30|693.2|692.8|692.9|692.6|693.3|692.9|692.9|692.6|0
1649678020000|2022-04-11 11:53:40|692.8|692.5|692.6|692.3|692.8|692.5|692.5|692.3|9
1649678030000|2022-04-11 11:53:50|692.5|692.2|692.5|692.1|692.5|692.2|692.4|692.1|0
1649678040000|2022-04-11 11:54:00|692.4|692|692.5|692.3|692.5|692.3|692.3|692|1211
1649678050000|2022-04-11 11:54:10|692.7|692.2|692.7|692.3|692.7|692.3|692.7|692.2|66
1649678100000|2022-04-11 11:55:00||692.4||692.5||692.5||692.4|0
1649678130000|2022-04-11 11:55:30|692.9|692.6|693|692.6|693.1|692.6|692.9|692.6|1505
1649678170000|2022-04-11 11:56:10|693.1|692.7|693|692.8|693.2|692.8|693|692.7|1263
1649678190000|2022-04-11 11:56:30|693.2|692.9|693.2|692.9|693.2|693|693|692.9|608
1649678200000|2022-04-11 11:56:40|693.3|692.8|693.2|692.9|693.5|693.2|692.9|692.7|13502
1649678210000|2022-04-11 11:56:50|693.3||693.2||693.3||693.2||0
1649678220000|2022-04-11 11:57:00|693.1|692.8|693|692.8|693.1|692.8|693|692.8|393
1649678270000|2022-04-11 11:57:50|692.9|692.7|693|692.7|693|692.8|692.9|692.7|21
1649678310000|2022-04-11 11:58:30|693.1|693|693.3|692.8|693.6|693.4|693|692.8|19849
1649678320000|2022-04-11 11:58:40|693.4|692.9|693.1|692.7|693.4|693.1|693.1|692.7|4389
1649678330000|2022-04-11 11:58:50|693|692.8|693.1|692.8|693.4|693.1|692.9|692.8|4475
1649678340000|2022-04-11 11:59:00|693|692.7|693.1|692.7|693.1|692.7|693|692.7|0
1649678350000|2022-04-11 11:59:10|693|692.6|693|692.7|693|692.7|692.8|692.5|1359
1649678360000|2022-04-11 11:59:20|692.9|692.6|692.7|692.4|692.9|692.6|692.7|692.4|1
1649678370000|2022-04-11 11:59:30|692.6|692.5|692.7|692.5|692.7|692.5|692.6|692.5|0
1649678390000|2022-04-11 11:59:50|692.8|692.6|693.2|692.9|693.2|692.9|692.8|692.5|2468
1649678400000|2022-04-11 12:00:00|693.3|693|693.1|692.9|693.4|693.1|693.1|692.9|3394
1649678410000|2022-04-11 12:00:10|693.2||693.2||693.3||693.1||0
1649678420000|2022-04-11 12:00:20|693.1||693.1||693.1||693.1||0
1649678440000|2022-04-11 12:00:40|693.2|693|693.2|692.9|693.6|693.2|693.2|692.9|6177
1649678460000|2022-04-11 12:01:00|693.1|693|693.3|692.9|693.6|693.2|693.1|692.9|7253
1649678470000|2022-04-11 12:01:10|693.2|693|693.2|692.9|693.9|693.6|693.1|692.9|22400
1649678480000|2022-04-11 12:01:20|693.3|693|693.2|692.9|693.4|693.1|693.1|692.9|5095
1649678500000|2022-04-11 12:01:40|||||||||57
1649678510000|2022-04-11 12:01:50|693.3||693.3||693.3||693.3||0
1649678530000|2022-04-11 12:02:10|693.2|693|693.5|693.1|693.5|693.1|693.1|692.9|9064
1649678540000|2022-04-11 12:02:20|693.4|692.9|692.5|692.2|693.4|692.9|692.4|692.2|3560
1649678550000|2022-04-11 12:02:30|692.6|692.1|692.6|692.2|692.6|692.2|692.4|692|0
1649678560000|2022-04-11 12:02:40|692.5||692.6||692.6||692.5||0
1649678570000|2022-04-11 12:02:50|692.7||692.7||692.7||692.7||0
1649678580000|2022-04-11 12:03:00|692.8|692.3|692.7|692.4|692.8|692.5|692.7|692.3|0
1649678590000|2022-04-11 12:03:10|692.8|692.5|692.9|692.5|692.9|692.6|692.8|692.5|561
1649678600000|2022-04-11 12:03:20|693|692.6|693.1|692.8|693.1|692.8|692.9|692.6|1088
1649678610000|2022-04-11 12:03:30|693.2||693.2||693.2||693.2||0
1649678620000|2022-04-11 12:03:40|693.1||693.1||693.2||693.1||0
1649678630000|2022-04-11 12:03:50|693.2|692.9|693.1|692.7|693.2|692.9|693.1|692.7|1681
1649678650000|2022-04-11 12:04:10|693.2|692.8|693.1|692.7|693.2|693.1|692.9|692.6|5913
1649678660000|2022-04-11 12:04:20|693|692.8|693|692.6|693|692.9|693|692.6|516
1649678690000|2022-04-11 12:04:50|692.9|692.5|692.8|692.5|692.9|692.5|692.8|692.5|0
1649678700000|2022-04-11 12:05:00|692.7|692.4|692.9|692.7|692.9|692.7|692.7|692.4|399
1649678710000|2022-04-11 12:05:10|692.8|692.6|692.8|692.6|692.8|692.6|692.8|692.6|0
1649678720000|2022-04-11 12:05:20|692.9||692.8||693||692.8||0
1649678750000|2022-04-11 12:05:50|692.7||692.8||692.8||692.7||0
1649678770000|2022-04-11 12:06:10|692.9|692.7|692.8|692.6|693|692.7|692.8|692.6|2487
1649678780000|2022-04-11 12:06:20|692.9||692.9||692.9||692.9||0
1649678810000|2022-04-11 12:06:50|692.8||692.9||692.9||692.8||0
1649678820000|2022-04-11 12:07:00|692.8||692.8||692.8||692.8||0
1649678830000|2022-04-11 12:07:10|692.9|692.7|692.9|692.7|692.9|692.7|692.9|692.7|663
1649678850000|2022-04-11 12:07:30|693|692.8|692.9|692.6|693.3|692.9|692.9|692.6|1036
1649678900000|2022-04-11 12:08:20|693|692.7|693.1|692.7|693.4|693|692.9|692.6|3329
1649678910000|2022-04-11 12:08:30|693|692.6|692.8|692.6|693|692.6|692.8|692.6|0
1649678920000|2022-04-11 12:08:40|692.7|692.4|692.5|692.2|692.7|692.4|692.4|692.1|1031
1649678930000|2022-04-11 12:08:50|692.4|691.9|691.9|691.6|692.4|691.9|691.9|691.5|6870
1649678940000|2022-04-11 12:09:00|691.8|691.5|691.9|691.6|692.1|692|691.6|691.5|7512
1649678960000|2022-04-11 12:09:20|692|691.7|692.2|691.8|692.3|691.9|692|691.7|257
1649678970000|2022-04-11 12:09:30|692.3|691.9|692.4|692|692.4|692|692.3|691.9|0
1649678980000|2022-04-11 12:09:40|692.3|691.8|692.2|691.8|692.4|692|692.1|691.8|500
1649678990000|2022-04-11 12:09:50|692.1|691.9|692.2|691.9|692.2|691.9|691.9|691.9|0
1649679000000|2022-04-11 12:10:00|692.3||692.3||692.3||692.2||0
1649679010000|2022-04-11 12:10:10|692.4|692.1|692.5|692.1|692.5|692.1|692.4|692.1|0
1649679020000|2022-04-11 12:10:20|692.4|692|692.2|692|692.4|692|692.1|692|0
1649679030000|2022-04-11 12:10:30|692.3|692.1|692.6|692.2|692.6|692.3|692.3|692.1|2281
1649679040000|2022-04-11 12:10:40||692.4||692.2||692.4||692.2|0
1649679060000|2022-04-11 12:11:00|692.5|692.1|692.2|691.9|692.5|692.1|692.2|691.9|568
1649679070000|2022-04-11 12:11:10|692.1|691.8|692|691.8|692.2|691.8|692|691.7|0
1649679080000|2022-04-11 12:11:20||691.9||691.8||691.9||691.8|6
1649679090000|2022-04-11 12:11:30|691.9|691.7|691.9|691.5|691.9|691.7|691.9|691.5|250
1649679100000|2022-04-11 12:11:40|692|691.6|692|691.6|692.1|691.8|691.9|691.6|537
1649679110000|2022-04-11 12:11:50|691.8|691.5|692|691.6|692|691.6|691.8|691.5|0
1649679120000|2022-04-11 12:12:00|691.8|691.5|691.8|691.5|691.9|691.5|691.7|691.5|0
1649679130000|2022-04-11 12:12:10|691.7||691.8||691.8||691.7||0
1649679140000|2022-04-11 12:12:20||691.6||691.6||691.6||691.6|0
1649679150000|2022-04-11 12:12:30|691.9|691.5|692|691.6|692|691.6|691.9|691.5|0
1649679160000|2022-04-11 12:12:40|691.9|691.5|691.9|691.5|691.9|691.6|691.9|691.5|0
1649679170000|2022-04-11 12:12:50|691.8|691.6|691.8|691.5|691.8|691.6|691.8|691.5|0
1649679180000|2022-04-11 12:13:00|691.9|691.6|692|691.6|692|691.6|691.8|691.5|908
1649679190000|2022-04-11 12:13:10||691.7||691.6||691.7||691.6|0
1649679210000|2022-04-11 12:13:30|691.9|691.5|691.9|691.5|691.9|691.5|691.8|691.5|0
1649679230000|2022-04-11 12:13:50|692||691.9||692||691.9||0
1649679240000|2022-04-11 12:14:00|691.8|691.4|691.5|691.1|691.8|691.4|691.5|691.1|1400
1649679250000|2022-04-11 12:14:10|691.6|691.2|691.5|691.2|691.6|691.2|691.5|691.2|0
1649679270000|2022-04-11 12:14:30||691.3||691.2||691.3||691.2|0
1649679280000|2022-04-11 12:14:40|691.6|691.3|691.8|691.4|691.8|691.4|691.6|691.3|363
1649679290000|2022-04-11 12:14:50|691.7|691.3|691.8|691.5|691.8|691.5|691.7|691.3|0
1649679300000|2022-04-11 12:15:00|691.9|691.3|691.8|691.3|691.9|691.3|691.6|691.3|22
1649679320000|2022-04-11 12:15:20|691.9|691.4|691.7|691.3|692|691.6|691.5|691.2|2254
1649679330000|2022-04-11 12:15:30|691.6|691.2|691.5|691.1|691.6|691.2|691.5|691.1|0
1649679350000|2022-04-11 12:15:50|691.4|691|691.7|691.3|691.7|691.3|691.4|691|1553
1649679360000|2022-04-11 12:16:00||691.4||691.4||691.4||691.4|0
1649679370000|2022-04-11 12:16:10|691.8|691.5|692|691.6|692|691.6|691.8|691.5|518
1649679380000|2022-04-11 12:16:20|691.9||692||692||691.9||0
1649679390000|2022-04-11 12:16:30|691.9||692||692||691.9||0
1649679400000|2022-04-11 12:16:40|691.9|691.5|691.8|691.5|691.9|691.5|691.7|691.5|0
1649679410000|2022-04-11 12:16:50|691.7|691.4|691.5|691.3|691.7|691.4|691.5|691.3|636
1649679430000|2022-04-11 12:17:10|691.6|691.4|691.7|691.4|691.7|691.4|691.6|691.4|640
1649679440000|2022-04-11 12:17:20|691.6||691.7||691.7||691.6||0
1649679450000|2022-04-11 12:17:30|691.6|691.5|691.7|691.5|691.7|691.5|691.6|691.5|0
1649679460000|2022-04-11 12:17:40|691.6|691.4|691.7|691.3|691.7|691.4|691.6|691.3|0
1649679470000|2022-04-11 12:17:50|691.6||691.6||691.6||691.5||0
1649679480000|2022-04-11 12:18:00|691.7|691.4|691.7|691.4|691.7|691.4|691.7|691.4|0
1649679490000|2022-04-11 12:18:10|691.6|691.3|691.7|691.3|691.7|691.3|691.6|691.2|0
1649679500000|2022-04-11 12:18:20|691.6|691.2|691.7|691.4|691.7|691.4|691.6|691.2|0
1649679510000|2022-04-11 12:18:30|691.6|691.3|691.5|691.2|691.6|691.4|691.4|691.2|169
1649679520000|2022-04-11 12:18:40|691.4|691.3|691.7|691.4|691.8|691.4|691.4|691.3|4379
1649679530000|2022-04-11 12:18:50|691.8|691.5|692|691.6|692|691.6|691.8|691.5|0
1649679540000|2022-04-11 12:19:00|691.9||692||692||691.8||0
1649679560000|2022-04-11 12:19:20|692.1|691.8|692|691.6|692.1|691.8|692|691.6|0
1649679570000|2022-04-11 12:19:30||691.7||691.7||691.7||691.7|0
1649679580000|2022-04-11 12:19:40|691.9|691.8|691.7|691.5|692|691.8|691.7|691.5|440
1649679590000|2022-04-11 12:19:50|691.8|691.3|691.6|691.2|691.8|691.5|691.6|691.2|11
1649679600000|2022-04-11 12:20:00|691.5||691.6||691.6||691.5||0
1649679610000|2022-04-11 12:20:10|691.5|691.3|691.5|691.3|691.6|691.3|691.5|691.3|0
1649679630000|2022-04-11 12:20:30|691.4|691.2|691.2|690.8|691.5|691.3|691.2|690.8|27
1649679640000|2022-04-11 12:20:40|691.1|691|691.1|690.7|691.1|691|690.4|690|21778
1649679650000|2022-04-11 12:20:50|691||691.1||691.1||691||0
1649679660000|2022-04-11 12:21:00|691|690.8|691.2|690.9|691.3|691|691|690.8|0
1649679670000|2022-04-11 12:21:10|691.3||691.3||691.3||691.3||0
1649679680000|2022-04-11 12:21:20||691||690.9||691||690.9|0
1649679690000|2022-04-11 12:21:30|691.2|691|691.4|691|691.4|691|691.2|691|0
1649679700000|2022-04-11 12:21:40|691.3|690.9|691.4|690.9|691.4|690.9|691.3|690.9|0
1649679710000|2022-04-11 12:21:50|691.3|691|691.1|691|691.3|691|691.1|691|0
1649679720000|2022-04-11 12:22:00|691|690.9|691|690.6|691.2|690.9|690.8|690.5|3079
1649679730000|2022-04-11 12:22:10|690.9|690.5|690.9|690.5|690.9|690.5|690.8|690.5|0
1649679740000|2022-04-11 12:22:20|690.8||690.9||690.9||690.8||0
1649679750000|2022-04-11 12:22:30|690.8||690.8||690.9||690.7||0
1649679770000|2022-04-11 12:22:50|690.7|690.4|690.5|690.2|690.8|690.4|690.5|690.2|371
1649679790000|2022-04-11 12:23:10|690.6|690.3|690.7|690.5|690.7|690.5|690.6|690.3|502
1649679800000|2022-04-11 12:23:20|690.6|690.3|690.4|690.2|690.6|690.3|690.4|690.2|7
1649679810000|2022-04-11 12:23:30|690.5|690.3|690.7|690.3|690.7|690.3|690.5|690.3|0
1649679830000|2022-04-11 12:23:50||690.2||690.2||690.2||690.2|0
1649679840000|2022-04-11 12:24:00|690.6|690.1|690.3|689.9|690.6|690.1|689.8|689.6|39854
1649679850000|2022-04-11 12:24:10|690.2|689.8|690.2|690|690.2|690|690.2|689.8|0
1649679860000|2022-04-11 12:24:20||689.8||689.7||689.8||689.7|0
1649679870000|2022-04-11 12:24:30|690.1|689.8|690.1|689.7|690.2|689.8|690|689.6|1892
1649679880000|2022-04-11 12:24:40|690|689.6|689.9|689.6|690.1|689.6|689.9|689.6|281
1649679890000|2022-04-11 12:24:50|690||690||690||690||0
1649679900000|2022-04-11 12:25:00|689.9|689.7|690|689.7|690|689.7|689.9|689.7|0
1649679910000|2022-04-11 12:25:10|690.1|689.8|690.2|689.8|690.2|689.9|690|689.7|548
1649679920000|2022-04-11 12:25:20|690.3|689.9|690|689.7|690.3|690|690|689.7|2000
1649679930000|2022-04-11 12:25:30|690.1|689.8|690.1|689.8|690.1|689.8|690.1|689.7|0
1649679940000|2022-04-11 12:25:40|690|689.7|690.1|689.8|690.1|689.8|690|689.7|0
1649679950000|2022-04-11 12:25:50||689.7||689.7||689.7||689.7|0
1649679960000|2022-04-11 12:26:00|690.2|689.6|690.3|690|690.3|690|690.2|689.6|464
1649679970000|2022-04-11 12:26:10|690.4|690.1|690.5|690.2|690.5|690.2|690.4|690.1|90
1649679980000|2022-04-11 12:26:20|690.6|690.3|690.6|690.3|690.6|690.3|690.6|690.3|0
1649679990000|2022-04-11 12:26:30|690.7|690.4|690.6|690.3|690.8|690.6|690.6|690.3|4648
1649680010000|2022-04-11 12:26:50|690.5|690.2|690.4|690|690.5|690.2|690.2|690|782
1649680030000|2022-04-11 12:27:10|690.5|690.1|690.5|690.2|690.7|690.3|690.5|690.1|807
1649680040000|2022-04-11 12:27:20|690.4||690.5||690.5||690.4||0
1649680060000|2022-04-11 12:27:40|690.4||690.5||690.6||690.3||399
1649680070000|2022-04-11 12:27:50|690.6|690.3|690.7|690.3|690.7|690.3|690.6|690.3|0
1649680090000|2022-04-11 12:28:10|690.6||690.6||690.6||690.6||0
1649680100000|2022-04-11 12:28:20|690.5|690.2|690.6|690.3|690.6|690.3|690.5|690.2|701
1649680140000|2022-04-11 12:29:00||690.2||690.2||690.2||690.2|0
1649680160000|2022-04-11 12:29:20||690.4||690.4||690.4||690.4|0
1649680170000|2022-04-11 12:29:30|690.7|690.5|690.8|690.7|690.8|690.7|690.7|690.5|428
1649680180000|2022-04-11 12:29:40|690.7|690.6|690.8|690.5|690.8|690.7|690.7|690.4|36
1649680190000|2022-04-11 12:29:50|690.7|690.6|690.7|690.5|690.8|690.6|690.7|690.5|100
1649680210000|2022-04-11 12:30:10|690.8|690.6|690.9|690.7|690.9|690.7|690.7|690.5|2442
1649680230000|2022-04-11 12:30:30|691|690.8|691|690.7|691.1|690.8|691|690.7|85
1649680240000|2022-04-11 12:30:40|690.9||691||691||690.9||0
1649680260000|2022-04-11 12:31:00|690.9|690.8|691.5|691.1|691.5|691.1|690.9|690.8|5148
1649680270000|2022-04-11 12:31:10|691.6|691.3|691.3|691|691.6|691.3|691.1|690.8|973
1649680280000|2022-04-11 12:31:20|||||||||15
1649680290000|2022-04-11 12:31:30|691.2|691.1|691.2|691|691.2|691.1|691.1|690.8|681
1649680310000|2022-04-11 12:31:50|691.3||691.3||691.3||691.2||0
1649680320000|2022-04-11 12:32:00||691.1||691||691.1||691|650
1649680330000|2022-04-11 12:32:10|691.2||691.3||691.3||691.2||0
1649680340000|2022-04-11 12:32:20|691.2||691.2||691.3||691.2||0
1649680350000|2022-04-11 12:32:30|691.3|691.1|691.3|691.1|691.3|691.1|691.3|691.1|0
1649680360000|2022-04-11 12:32:40|691.4|691.2|691.4|691.1|691.4|691.2|691.4|691.1|839
1649680370000|2022-04-11 12:32:50||691||691||691||691|0
1649680380000|2022-04-11 12:33:00|691.3|691.1|691.3|691|691.3|691.1|691.2|691|116
1649680390000|2022-04-11 12:33:10|691.2||691.3||691.3||691.2||0
1649680400000|2022-04-11 12:33:20|691.4|691.1|691.3|691|691.4|691.1|691.3|691|2549
1649680410000|2022-04-11 12:33:30||691.1||691||691.1||691|0
1649680420000|2022-04-11 12:33:40|691.4|691.1|691.4|691.1|691.4|691.1|691.4|691.1|1000
1649680430000|2022-04-11 12:33:50||691||691||691||691|0
1649680440000|2022-04-11 12:34:00|691.6|691.2|691.6|691.3|691.6|691.3|691.6|691.2|1000
1649680450000|2022-04-11 12:34:10|691.5|691.4|691.8|691.5|691.8|691.5|691.5|691.4|247
1649680460000|2022-04-11 12:34:20|691.7|691.4|691.5|691.3|691.7|691.4|691.5|691.3|1
1649680470000|2022-04-11 12:34:30|691.4|691.2|691.5|691.2|691.5|691.2|691.4|691|667
1649680480000|2022-04-11 12:34:40|691.4|691.3|691.5|691.2|691.5|691.3|691.4|691.2|0
1649680490000|2022-04-11 12:34:50|691.4||691.5||691.5||691.4||0
1649680510000|2022-04-11 12:35:10||691.3||691.2||691.3||691.2|0
1649680520000|2022-04-11 12:35:20||691.3||691.2||691.3||691.2|0
1649680530000|2022-04-11 12:35:30|691.4||691.4||691.4||691.4||0
1649680580000|2022-04-11 12:36:20|691.3|691.3|691.1|691|691.3|691.3|691.1|691|815
1649680590000|2022-04-11 12:36:30||690.9||691||691||690.9|0
1649680610000|2022-04-11 12:36:50|691|690.9|690.9|690.5|691.1|690.9|690.8|690.5|432
1649680620000|2022-04-11 12:37:00|690.8|690.4|690.8|690.3|690.8|690.4|690.6|690.3|0
1649680630000|2022-04-11 12:37:10|690.7|690.4|690.7|690.4|690.7|690.5|690.7|690.4|0
1649680640000|2022-04-11 12:37:20|690.6|690.3|690.7|690.3|690.7|690.3|690.6|690.3|0
1649680650000|2022-04-11 12:37:30|690.6|690.2|690.6|690.3|690.6|690.3|690.5|690.2|0
1649680670000|2022-04-11 12:37:50||690.4||690.4||690.4||690.4|0
1649680710000|2022-04-11 12:38:30|||||||||250
1649680760000|2022-04-11 12:39:20|690.5|690.3|690.6|690.3|690.6|690.3|690.5|690.3|285
1649680770000|2022-04-11 12:39:30||690.4||690.3||690.4||690.3|0
1649680780000|2022-04-11 12:39:40|690.5||690.6||690.6||690.5||0
1649680800000|2022-04-11 12:40:00|690.5||690.5||690.5||690.5||0
1649680810000|2022-04-11 12:40:10|690.4|690.2|690.2|690|690.4|690.2|690.2|690|1098
1649680820000|2022-04-11 12:40:20|690.1|689.9|689.9|689.6|690.1|689.9|689.9|689.6|5328
1649680830000|2022-04-11 12:40:30||689.8||689.8||689.8||689.8|0
1649680840000|2022-04-11 12:40:40|690.1|689.9|690.1|689.8|690.1|689.9|690|689.8|2610
1649680850000|2022-04-11 12:40:50|690|689.7|690|689.6|690.1|689.7|689.9|689.6|5976
1649680860000|2022-04-11 12:41:00|689.9||689.9||689.9||689.8||1000
1649680880000|2022-04-11 12:41:20|690|689.7|690|689.7|690|689.8|690|689.7|0
1649680890000|2022-04-11 12:41:30|689.9|689.6|689.9|689.6|689.9|689.6|689.9|689.6|0
1649680920000|2022-04-11 12:42:00|689.8|689.7|689.9|689.6|689.9|689.7|689.8|689.6|656
1649680930000|2022-04-11 12:42:10|689.8||689.9||689.9||689.8||0
1649680940000|2022-04-11 12:42:20|689.8||689.9||689.9||689.8||0
1649680950000|2022-04-11 12:42:30|689.8|689|689.6|689.3|689.8|689.3|689.6|689|13197
1649680980000|2022-04-11 12:43:00|689.5||689.6||689.6||689.5||0
1649680990000|2022-04-11 12:43:10||689.4||689.4||689.4||689.4|0
1649681000000|2022-04-11 12:43:20|||||||||40
1649681020000|2022-04-11 12:43:40|689.7|689.5|689.6|689.3|689.8|689.6|689.4|689.3|5193
1649681030000|2022-04-11 12:43:50|689.5||689.6||689.6||689.5||0
1649681040000|2022-04-11 12:44:00|689.7|689.4|689.7|689.4|689.7|689.4|689.7|689.4|0
1649681050000|2022-04-11 12:44:10|689.8|689.3|689.7|689.4|689.8|689.4|689.7|689.3|950
1649681060000|2022-04-11 12:44:20||689.5||689.5||689.5||689.4|0
1649681070000|2022-04-11 12:44:30|689.8|689.4|689.8|689.5|689.8|689.6|689.8|689.4|370
1649681090000|2022-04-11 12:44:50|689.9|689.6|690|689.7|690.1|689.9|689.9|689.6|4895
1649681100000|2022-04-11 12:45:00|690.1|689.8|690.2|689.9|690.2|689.9|690|689.7|2457
1649681120000|2022-04-11 12:45:20|690.1|689.8|690.1|689.7|690.1|689.8|690|689.7|844
1649681130000|2022-04-11 12:45:30|690|689.6|690|689.6|690|689.6|689.9|689.6|0
1649681140000|2022-04-11 12:45:40|690.1|689.7|690.1|689.7|690.1|689.7|690.1|689.7|0
1649681150000|2022-04-11 12:45:50|690|689.6|690|689.6|690|689.6|689.9|689.6|0
1649681160000|2022-04-11 12:46:00|690.1|689.7|690|689.8|690.1|689.9|690|689.7|150
1649681170000|2022-04-11 12:46:10|690.1|689.9|690.1|689.9|690.1|689.9|690.1|689.9|5
1649681180000|2022-04-11 12:46:20|690.2|690|690.5|690.2|690.6|690.2|690.2|690|2517
1649681190000|2022-04-11 12:46:30||690.3||690.3||690.3||690.3|0
1649681210000|2022-04-11 12:46:50|690.4|690|690.5|690.3|690.5|690.3|690.2|689.9|5007
1649681220000|2022-04-11 12:47:00|690.4||690.4||690.4||690.4||0
1649681290000|2022-04-11 12:48:10|||||||||2241
1649681320000|2022-04-11 12:48:40|690.3|690.1|690.7|690.5|690.8|690.5|690.2|690.1|6181
1649681330000|2022-04-11 12:48:50|690.8|690.6|690.8|690.7|690.9|690.7|690.8|690.5|0
1649681340000|2022-04-11 12:49:00|690.7|690.6|690.7|690.6|690.8|690.7|690.7|690.3|11
1649681350000|2022-04-11 12:49:10|690.8||690.8||690.8||690.8||0
1649681360000|2022-04-11 12:49:20|690.9|690.7|690.9|690.6|690.9|690.7|690.9|690.6|0
1649681370000|2022-04-11 12:49:30|691|690.7|691.2|690.9|691.2|690.9|691|690.7|1092
1649681380000|2022-04-11 12:49:40|691.1||691.1||691.1||691.1||0
1649681450000|2022-04-11 12:50:50|||||||||200
1649681460000|2022-04-11 12:51:00|691|690.8|690.8|690.6|691|690.8|690.8|690.5|833
1649681470000|2022-04-11 12:51:10|690.7||690.7||690.7||690.7||0
1649681480000|2022-04-11 12:51:20|690.6|690.4|690.7|690.4|690.7|690.4|690.6|690.3|1
1649681500000|2022-04-11 12:51:40|690.8|690.5|690.9|690.8|690.9|690.8|690.8|690.5|2128
1649681510000|2022-04-11 12:51:50|690.8|690.7|690.7|690.4|690.8|690.7|690.7|690.4|23
1649681520000|2022-04-11 12:52:00|690.6|690.3|690.6|690.4|690.6|690.4|690.6|690.3|0
1649681540000|2022-04-11 12:52:20|690.5|690.3|690.5|690.3|690.6|690.3|690.5|690.3|434
1649681550000|2022-04-11 12:52:30|690.6|690.2|690.3|690|690.6|690.2|690.3|690|498
1649681580000|2022-04-11 12:53:00|690.2||690.3||690.3||690.2||0
1649681590000|2022-04-11 12:53:10|690.2||690.3||690.3||690.2||0
1649681600000|2022-04-11 12:53:20|690.2||690.3||690.3||690.2||0
1649681670000|2022-04-11 12:54:30|690.4|690.1|690.6|690.3|690.7|690.4|690.4|690.1|2419
1649681680000|2022-04-11 12:54:40|690.5||690.6||690.6||690.5||0
1649681690000|2022-04-11 12:54:50||690.4||690.3||690.4||690.3|0
1649681720000|2022-04-11 12:55:20||690.4||690.4||690.4||690.4|0
1649681730000|2022-04-11 12:55:30|690.7|690.5|691|690.8|691.1|690.8|690.7|690.5|2543
1649681740000|2022-04-11 12:55:40|690.9|690.7|691|690.6|691|690.7|690.9|690.6|1
1649681750000|2022-04-11 12:55:50|690.9|690.7|690.8|690.7|690.9|690.7|690.8|690.7|0
1649681770000|2022-04-11 12:56:10|690.7|690.6|690.6|690.3|690.7|690.7|690.6|690.3|955
1649681780000|2022-04-11 12:56:20||690.4||690.4||690.4||690.4|0
1649681820000|2022-04-11 12:57:00|690.7|690.5|690.9|690.7|691.1|690.7|690.7|690.5|1305
1649681830000|2022-04-11 12:57:10|690.8||690.9||690.9||690.8||0
1649681850000|2022-04-11 12:57:30|690.8||690.8||690.8||690.8||0
1649681860000|2022-04-11 12:57:40||690.6||690.6||690.7||690.6|15
1649681870000|2022-04-11 12:57:50|690.9|690.7|690.9|690.7|690.9|690.7|690.9|690.7|0
1649681900000|2022-04-11 12:58:20|691|690.8|691|690.7|691.2|690.8|690.9|690.7|567
1649681910000|2022-04-11 12:58:30|691.1||691||691.1||691||0
1649681930000|2022-04-11 12:58:50||690.8||690.8||690.8||690.8|0
1649681940000|2022-04-11 12:59:00|691.1|690.9|691.1|690.9|691.1|690.9|691.1|690.9|375
1649681950000|2022-04-11 12:59:10||690.8||690.8||690.8||690.8|0
1649681960000|2022-04-11 12:59:20|691|690.9|691.1|690.9|691.1|690.9|691|690.8|10
1649681980000|2022-04-11 12:59:40|691||691||691||691||0
1649682000000|2022-04-11 13:00:00|690.9|690.8|691|690.8|691|690.8|690.9|690.8|752
1649682030000|2022-04-11 13:00:30|691.1|690.9|691.6|691.4|691.6|691.5|691.1|690.9|1883
1649682050000|2022-04-11 13:00:50|692|691.5|692.9|692.5|693.5|693.2|692|691.5|21719
1649682060000|2022-04-11 13:01:00|693|692.6|692.9|692.6|693|692.6|692.9|692.6|0
1649682070000|2022-04-11 13:01:10|692.8|692.5|692.8|692.5|692.9|692.5|692.8|692.5|0
1649682090000|2022-04-11 13:01:30|693|692.6|693.2|692.9|693.2|692.9|693|692.6|690
1649682100000|2022-04-11 13:01:40|693.5|693|693.1|692.7|694.8|694.4|693.1|692.6|67753
1649682110000|2022-04-11 13:01:50|693.2|693|693.9|693.4|693.9|693.5|693.2|692.8|11375
1649682120000|2022-04-11 13:02:00|693.8|693.5|693.9|693.5|693.9|693.5|693.8|693.5|0
1649682130000|2022-04-11 13:02:10|694|693.6|693.8|693.5|694.1|693.9|693.7|693.5|3286
1649682160000|2022-04-11 13:02:40|693.7|693.3|693.1|692.7|693.7|693.3|693.1|692.7|200
1649682170000|2022-04-11 13:02:50|693.2|692.6|692.9|692.5|693.2|692.6|692.8|692.5|0
1649682180000|2022-04-11 13:03:00|692.8|692.6|693.6|693.3|693.6|693.3|692.8|692.6|3924
1649682190000|2022-04-11 13:03:10|693.3|693|692.8|692.2|693.4|693|692.8|692.2|2704
1649682200000|2022-04-11 13:03:20||692.3||692.3||692.3||692.3|0
1649682210000|2022-04-11 13:03:30|693.1|692.7|694.1|693.6|694.2|693.8|693.1|692.7|33332
1649682220000|2022-04-11 13:03:40||693.9||693.6||693.9||693.6|0
1649682230000|2022-04-11 13:03:50|694.2|694.1|694.6|694.1|694.6|694.2|694.2|694.1|1084
1649682240000|2022-04-11 13:04:00|694.5|693.9|694.1|693.6|694.5|693.9|694.1|693.6|8916
1649682250000|2022-04-11 13:04:10|694.2|693.8|694.5|694.1|694.5|694.1|694.2|693.8|138
1649682260000|2022-04-11 13:04:20|694.6||694.6||694.6||694.6||0
1649682300000|2022-04-11 13:05:00|694.8|694.2|696.9|696.4|696.9|696.4|694.8|694.2|13516
1649682310000|2022-04-11 13:05:10|696.8|696.2|697.1|696.6|697.4|697|696.4|695.8|3827
1649682320000|2022-04-11 13:05:20|697.2|696.7|696.5|696.2|698.2|697.5|696.1|695.5|16202
1649682330000|2022-04-11 13:05:30|696.4|696.1|696.3|695.9|696.4|696.1|696.1|695.6|1500
1649682340000|2022-04-11 13:05:40|696.4|695.8|696.6|696.4|696.7|696.5|696.4|695.8|1136
1649682350000|2022-04-11 13:05:50|696.5|695.8|695|694.7|696.5|695.8|695|694.4|40974
1649682360000|2022-04-11 13:06:00|694.9|694.6|694.9|694.4|695|694.6|694.9|694.2|1990
1649682370000|2022-04-11 13:06:10|694.8|694.2|694.3|694|694.8|694.2|694.3|694|981
1649682380000|2022-04-11 13:06:20|694.2|693.9|694.4|693.9|694.4|694.2|693.9|693.3|8299
1649682390000|2022-04-11 13:06:30|694.5|694.1|694.4|694.1|694.6|694.1|694.4|693.8|0
1649682400000|2022-04-11 13:06:40|694.5|694.2|694.7|694.3|694.8|694.3|694.5|694.2|1193
1649682440000|2022-04-11 13:07:20|694.6|694.1|694.1|694|694.6|694.1|694.1|694|2045
1649682470000|2022-04-11 13:07:50|694|693.7|693.8|693.4|694|693.7|693.4|692.9|5571
1649682490000|2022-04-11 13:08:10|693.7|693.3|693.7|693.4|693.9|693.4|693.6|693.2|0
1649682500000|2022-04-11 13:08:20||693.5||693.4||693.5||693.4|0
1649682510000|2022-04-11 13:08:30|693.6||693.6||693.7||693.6||0
1649682520000|2022-04-11 13:08:40|693.5||693.5||693.6||693.5||0
1649682540000|2022-04-11 13:09:00|693.4|693.2|693.4|693.1|693.4|693.2|693.4|693.1|5
1649682560000|2022-04-11 13:09:20|693.3|693|692.6|692.2|693.3|693|692.6|692.1|5125
1649682570000|2022-04-11 13:09:30|692.5|692|692.5|692.1|692.5|692.1|692.5|692|0
1649682590000|2022-04-11 13:09:50|692.4|691.9|692.4|692|692.5|692.1|692.4|691.9|0
1649682600000|2022-04-11 13:10:00|692.5|692.2|692.7|692.3|693|692.5|692.5|692.2|1935
1649682610000|2022-04-11 13:10:10|692.6|692.2|692.3|691.9|692.6|692.2|692.2|691.8|6446
1649682620000|2022-04-11 13:10:20|692.1|691.8|692.3|691.9|692.3|691.9|692.1|691.7|0
1649682630000|2022-04-11 13:10:30|692.2|692|691.8|691.3|692.2|692|691.8|691.3|4402
1649682650000|2022-04-11 13:10:50|691.7|691.5|691.7|691.5|691.7|691.5|691.7|691.5|0
1649682660000|2022-04-11 13:11:00|691.8|691.6|692|691.5|692|691.6|691.7|691.5|1593
1649682670000|2022-04-11 13:11:10|692.1|691.6|692.4|691.8|692.4|692.1|692.1|691.6|447
1649682680000|2022-04-11 13:11:20|692.3|691.7|692.2|691.9|692.3|691.9|692.2|691.7|0
1649682700000|2022-04-11 13:11:40|692.4||692.2||692.4||692.2||924
1649682720000|2022-04-11 13:12:00|692.1||692.2||692.2||692.1||0
1649682730000|2022-04-11 13:12:10|||||||||67
1649682740000|2022-04-11 13:12:20|692.1||692.1||692.2||692.1||0
1649682750000|2022-04-11 13:12:30|692.2||692.2||692.2||692.1||0
1649682760000|2022-04-11 13:12:40|692.1||692.2||692.2||692.1||0
1649682770000|2022-04-11 13:12:50|692.1||692.1||692.1||692.1||0
1649682780000|2022-04-11 13:13:00|692.2||692.1||692.2||692.1||0
1649682790000|2022-04-11 13:13:10|692.2||692.2||692.2||692.2||0
1649682800000|2022-04-11 13:13:20|692.1||692.1||692.2||692.1||0
1649682810000|2022-04-11 13:13:30|692.2||692.2||692.2||692.2||0
1649682820000|2022-04-11 13:13:40|692.1|692|692.2|691.9|692.2|692|692.1|691.9|21
1649682830000|2022-04-11 13:13:50|692.1||692.2||692.2||692.1||0
1649682840000|2022-04-11 13:14:00|692.4|692|692.1|691.9|692.5|692|692.1|691.9|810
1649682860000|2022-04-11 13:14:20|692.2|692|692.1|691.9|692.2|692.1|692|691.8|1475
1649682890000|2022-04-11 13:14:50|692|692|692.1|691.8|692.1|692|692|691.8|1472
1649682910000|2022-04-11 13:15:10|692.2|691.9|692.3|691.8|692.3|692|692.2|691.8|685
1649682930000|2022-04-11 13:15:30|692.1|692|692.2|691.8|692.4|692|692|691.8|1798
1649682940000|2022-04-11 13:15:40|692.3|691.9|692.3|691.9|692.5|692.2|692.1|691.9|3591
1649682960000|2022-04-11 13:16:00|692.2||692.2||692.2||692.1||0
1649682970000|2022-04-11 13:16:10|692.1||692.1||692.1||692.1||0
1649683000000|2022-04-11 13:16:40|692.3|692|692|691.8|692.4|692|692|691.8|2034
1649683010000|2022-04-11 13:16:50|691.9|691.7|691.9|691.6|692|691.7|691.9|691.5|476
1649683040000|2022-04-11 13:17:20|692|691.7|692.4|691.9|692.4|692.1|691.9|691.7|5025
1649683050000|2022-04-11 13:17:30|692.3|692|692.2|691.9|692.3|692|692.2|691.9|290
1649683080000|2022-04-11 13:18:00|692.1|692|692.3|691.9|692.6|692.4|692.1|691.9|13085
1649683090000|2022-04-11 13:18:10|692.4|692|692.2|691.9|692.6|692.2|692.2|691.9|8424
1649683100000|2022-04-11 13:18:20|692.3|692|692.3|691.9|692.5|692.1|692.2|691.9|3567
1649683130000|2022-04-11 13:18:50|692.2||692.3||692.3||692.2||0
1649683150000|2022-04-11 13:19:10|692.2|692|692.9|692.5|692.9|692.7|692.2|692|19542
1649683160000|2022-04-11 13:19:20|693|692.6|693.2|693|693.3|693|693|692.6|6286
1649683170000|2022-04-11 13:19:30|693.3|693.1|693.7|693.3|693.8|693.4|693.2|693|4080
1649683190000|2022-04-11 13:19:50|693.6||693.6||693.6||693.6||0
1649683200000|2022-04-11 13:20:00|693.5|693.1|693.3|693|693.5|693.1|693.3|693|29
1649683210000|2022-04-11 13:20:10|693.2|692.9|693.2|693|693.2|693|693|692.7|1133
1649683220000|2022-04-11 13:20:20|693.1|692.7|693.1|692.8|693.1|692.8|693|692.7|456
1649683230000|2022-04-11 13:20:30||692.7||692.7||692.7||692.7|0
1649683280000|2022-04-11 13:21:20||692.8||692.7||692.8||692.7|0
1649683290000|2022-04-11 13:21:30|693.3|692.8|693.2|692.8|693.4|693|693.2|692.8|729
1649683300000|2022-04-11 13:21:40|693.3|692.9|693.4|693|693.4|693|693.3|692.9|0
1649683310000|2022-04-11 13:21:50|693.5|693.1|693.5|693.1|693.5|693.1|693.5|693.1|0
1649683320000|2022-04-11 13:22:00|693.4|693|693.4|693|693.4|693.1|693.4|693|0
1649683330000|2022-04-11 13:22:10|693.3||693.3||693.3||693.3||0
1649683340000|2022-04-11 13:22:20|693.4|693.1|693.4|693|693.4|693.1|693.4|693|554
1649683350000|2022-04-11 13:22:30|693.3||693.4||693.4||693.3||0
1649683370000|2022-04-11 13:22:50|693.3||693.3||693.3||693.3||0
1649683380000|2022-04-11 13:23:00|693.2|692.8|693|692.8|693.2|692.8|693|692.6|2186
1649683390000|2022-04-11 13:23:10||692.9||692.9||692.9||692.9|0
1649683410000|2022-04-11 13:23:30|692.9|692.8|692.9|692.7|693|692.8|692.9|692.5|924
1649683420000|2022-04-11 13:23:40|693|692.8|693.1|692.7|693.2|692.9|693|692.7|1583
1649683440000|2022-04-11 13:24:00|693||693||693||692.9||0
1649683480000|2022-04-11 13:24:40|692.9||693||693||692.9||0
1649683490000|2022-04-11 13:24:50|693.1|692.8|693.1|692.8|693.1|692.8|693.1|692.8|0
1649683500000|2022-04-11 13:25:00|693.2|692.9|693.6|693.2|693.6|693.2|693.2|692.9|1443
1649683510000|2022-04-11 13:25:10|693.7|693.3|693.6|693.2|693.7|693.4|693.6|693.2|0
1649683530000|2022-04-11 13:25:30|693.7|693.3|693.6|693.2|693.7|693.3|693.6|693.2|0
1649683560000|2022-04-11 13:26:00||693.3||693.3||693.3||693.3|0
1649683570000|2022-04-11 13:26:10|693.7|693.4|693.9|693.5|694|693.5|693.7|693.4|1091
1649683580000|2022-04-11 13:26:20|694|693.6|694.2|693.8|694.3|693.9|694|693.6|984
1649683590000|2022-04-11 13:26:30||693.9||693.9||693.9||693.9|0
1649683600000|2022-04-11 13:26:40|694.1|693.8|694.1|693.8|694.1|693.8|694|693.8|901
1649683630000|2022-04-11 13:27:10|694|693.7|693.8|693.6|694|693.7|693.7|693.5|2738
1649683640000|2022-04-11 13:27:20|693.7|693.7|693.8|693.7|693.8|693.7|693.7|693.7|0
1649683650000|2022-04-11 13:27:30|693.9||694||694||693.9||427
1649683680000|2022-04-11 13:28:00||693.8||693.8||693.8||693.8|993
1649683700000|2022-04-11 13:28:20|693.9|693.6|693.6|693.3|693.9|693.6|693.6|693.2|1986
1649683710000|2022-04-11 13:28:30|693.5|693.4|693.6|693.3|693.6|693.4|693.4|693.3|3905
1649683720000|2022-04-11 13:28:40|693.4||693.4||693.4||693.4||0
1649683750000|2022-04-11 13:29:10|693.3|693.2|693.3|693.2|693.3|693.2|693.3|693.2|1
1649683770000|2022-04-11 13:29:30|693.4|693.1|693.4|693.2|693.4|693.2|693.3|693.1|4807
1649683780000|2022-04-11 13:29:40|693.3||693.3||693.3||693.3||0
1649683790000|2022-04-11 13:29:50|693.4||693.5||693.5||693.3||2611
1649683800000|2022-04-11 13:30:00|693.6|693.3|696.2|695.6|696.2|695.6|693.6|693.3|15431
1649683810000|2022-04-11 13:30:10|696.1|695.7|697.1|696.5|697.2|696.5|696.1|695.7|1082
1649683820000|2022-04-11 13:30:20|697.3|696.6|698.9|698.5|698.9|698.5|697.3|696.6|3462
1649683830000|2022-04-11 13:30:30|698.8|698.4|699|698.6|699.1|698.6|698.2|697.9|6275
1649683840000|2022-04-11 13:30:40|698.9|698.5|699.3|699|699.3|699|698.7|698.5|16470
1649683850000|2022-04-11 13:30:50|699.2|699.1|699.4|699|699.5|699.2|699.1|698.6|375
1649683860000|2022-04-11 13:31:00|699.6|699.1|699.8|699.4|699.9|699.4|699.5|699.1|761
1649683870000|2022-04-11 13:31:10|699.7|699.1|699|698.8|699.7|699.1|699|698.6|2683
1649683880000|2022-04-11 13:31:20|698.9|698.5|698|697.6|698.9|698.5|697.8|697.4|4984
1649683890000|2022-04-11 13:31:30|697.9|697.4|697.1|696.9|697.9|697.4|697.1|696.8|444
1649683900000|2022-04-11 13:31:40|697|696.7|697|696.9|697.3|696.9|696.4|696|9219
1649683910000|2022-04-11 13:31:50|696.9|696.7|696.6|696.3|696.9|696.7|696.6|696.3|210
1649683920000|2022-04-11 13:32:00|696.8|696.4|696.4|696|696.9|696.5|696.4|696|758
1649683930000|2022-04-11 13:32:10|696.3|695.9|695.8|695.2|696.4|695.9|695.6|694.9|6
1649683940000|2022-04-11 13:32:20|695.7|695.4|696.6|696.2|696.7|696.2|695.7|695.4|1667
1649683950000|2022-04-11 13:32:30|696.5|696.1|695.9|695.4|696.5|696.1|695.8|695.4|2
1649683960000|2022-04-11 13:32:40|695.8|695.3|695.3|694.8|695.8|695.6|695.2|694.7|9
1649683970000|2022-04-11 13:32:50|695.2|694.7|694.9|694.5|695.3|694.7|694.9|694.5|0
1649683980000|2022-04-11 13:33:00|694.8|694.4|694.5|694|694.8|694.4|694.5|694|300
1649683990000|2022-04-11 13:33:10|694.3|694.1|695.1|694.8|695.6|695.1|694.3|694.1|21324
1649684000000|2022-04-11 13:33:20|695.3|694.9|696.6|695.9|696.6|695.9|695.3|694.9|2044
1649684010000|2022-04-11 13:33:30|696.7|696.1|696.7|696.1|697|696.3|696.7|696.1|0
1649684020000|2022-04-11 13:33:40|696.6|695.9|696.4|695.9|696.6|696.1|696.2|695.7|367
1649684030000|2022-04-11 13:33:50|696.5|696|696.4|696|696.8|696.4|696.4|696|187
1649684040000|2022-04-11 13:34:00|695.9|695.8|696|695.5|696.3|695.8|695.9|695.5|15000
1649684050000|2022-04-11 13:34:10|695.9|695.3|695.7|695.2|695.9|695.3|695.5|695.2|432
1649684060000|2022-04-11 13:34:20|695.6|695|695.3|695.1|695.6|695.1|695.3|694.8|448
1649684070000|2022-04-11 13:34:30|695.2||695.2||695.2||695.2||0
1649684080000|2022-04-11 13:34:40|695.1|695|694.9|694.6|695.1|695|694.7|694.3|2606
1649684090000|2022-04-11 13:34:50|695|694.7|695.3|694.9|695.3|695|695|694.6|5403
1649684100000|2022-04-11 13:35:00|695.2|695.1|696|695.5|696.3|696|695.2|695.1|5460
1649684110000|2022-04-11 13:35:10|695.9|695.4|695.4|695.1|695.9|695.5|695.4|695.1|0
1649684120000|2022-04-11 13:35:20|695.6|695.2|695.7|695.4|695.7|695.4|695.6|695.2|0
1649684130000|2022-04-11 13:35:30|695.6|695.2|695.1|694.8|695.6|695.2|695.1|694.7|736
1649684140000|2022-04-11 13:35:40|695.3|694.9|695.9|695.6|696.2|695.6|695.3|694.9|1441
1649684150000|2022-04-11 13:35:50|696|695.7|696|695.6|696.2|695.7|696|695.6|0
1649684160000|2022-04-11 13:36:00|695.8||696.2||696.2||695.8||0
1649684170000|2022-04-11 13:36:10|696.3|695.7|697.6|697.2|697.7|697.2|696.2|695.7|2474
1649684180000|2022-04-11 13:36:20|697.7|697.3|697.2|696.8|697.7|697.3|697.1|696.6|5000
1649684190000|2022-04-11 13:36:30|697.1|696.7|697.2|696.8|697.2|696.9|697.1|696.6|1
1649684200000|2022-04-11 13:36:40|697.4|696.9|697.3|696.8|697.7|697.1|697.3|696.8|1271
1649684210000|2022-04-11 13:36:50|697.1|696.9|697.3|696.8|697.5|696.9|697.1|696.8|0
1649684220000|2022-04-11 13:37:00|697.5|697|698.5|698.2|698.8|698.2|697.5|697|809
1649684230000|2022-04-11 13:37:10|698|697.9|698.2|697.7|698.4|697.9|698|697.7|8900
1649684240000|2022-04-11 13:37:20|698.1|698|698.1|698|698.3|698.1|698|697.5|860
1649684250000|2022-04-11 13:37:30|698|697.7|698.1|697.8|698.1|697.8|697.9|697.5|501
1649684260000|2022-04-11 13:37:40|698|697.5|697.3|696.9|698|697.5|697.2|696.8|1932
1649684270000|2022-04-11 13:37:50|697.2|696.7|697.2|696.7|697.3|696.9|696.9|696.5|786
1649684280000|2022-04-11 13:38:00|697.3|696.9|698.2|697.6|698.2|697.7|697.2|696.9|1919
1649684290000|2022-04-11 13:38:10|698|697.5|697.8|697.4|698|697.5|697.7|697.4|0
1649684300000|2022-04-11 13:38:20|698|697.5|697.9|697.4|698|697.5|697.8|697.4|0
1649684310000|2022-04-11 13:38:30|698|697.5|697.3|696.7|698.1|697.6|696.9|696.4|3283
1649684320000|2022-04-11 13:38:40|697.1|696.5|697.5|697|697.5|697.2|696.9|696.4|2714
1649684330000|2022-04-11 13:38:50|697.4|696.9|696.8|696.4|697.4|697.1|696.8|696.4|389
1649684340000|2022-04-11 13:39:00|696.7|696.3|697.2|696.8|697.5|697|696.7|696.1|1664
1649684350000|2022-04-11 13:39:10|697.3|696.9|696.5|696|697.6|697.1|696.3|695.8|5150
1649684360000|2022-04-11 13:39:20|696.6|696.1|696.3|696|696.7|696.3|695.8|695.7|18245
1649684370000|2022-04-11 13:39:30|696.2|695.9|696.3|696|696.5|696.2|696.1|695.9|3241
1649684380000|2022-04-11 13:39:40|696.4|695.9|695.8|695.4|696.4|695.9|695.8|695.3|2156
1649684390000|2022-04-11 13:39:50|695.7|695.6|696.2|695.9|696.4|695.9|695.6|695|2875
1649684400000|2022-04-11 13:40:00|696|695.8|696.9|696.7|696.9|696.7|696|695.7|2848
1649684410000|2022-04-11 13:40:10|697|696.8|697.2|696.8|697.4|697|696.9|696.7|1539
1649684420000|2022-04-11 13:40:20|697|696.7|697|696.6|697.2|696.7|696.7|696.4|3014
1649684430000|2022-04-11 13:40:30|697.1|696.7|697.1|696.7|697.1|696.7|696.9|696.6|0
1649684440000|2022-04-11 13:40:40|697|696.6|696.4|696.1|697.1|696.6|696.3|695.9|2228
1649684450000|2022-04-11 13:40:50|696.6|696.2|696.9|696.4|696.9|696.4|696.5|696.1|2395
1649684460000|2022-04-11 13:41:00|696.8|696.3|697|696.5|697.1|696.5|696.5|696.3|0
1649684470000|2022-04-11 13:41:10|696.9|696.6|696.8|696.5|697.2|696.8|696.8|696.4|2366
1649684480000|2022-04-11 13:41:20|697.1|696.6|697.2|696.7|697.3|696.9|697.1|696.6|359
1649684490000|2022-04-11 13:41:30|697.3|696.9|698.2|697.7|698.2|697.7|697.3|696.9|450
1649684500000|2022-04-11 13:41:40|698|697.6|698.3|697.9|698.3|698|698|697.6|1157
1649684510000|2022-04-11 13:41:50|698.1|698|698.2|697.8|698.2|698|698.1|697.8|0
1649684520000|2022-04-11 13:42:00|698.3|697.9|698.6|698.1|698.6|698.1|698.1|697.7|1052
1649684530000|2022-04-11 13:42:10|698.7|698.2|698.7|698.3|699.1|698.7|698.5|698.2|3283
1649684540000|2022-04-11 13:42:20|698.8|698.1|698.8|698.4|698.8|698.4|698.8|698.1|0
1649684550000|2022-04-11 13:42:30|698.9|698.5|699.3|698.8|699.4|698.8|698.9|698.5|0
1649684560000|2022-04-11 13:42:40|699.2|698.9|699.6|699.2|699.7|699.3|699.1|698.8|203
1649684570000|2022-04-11 13:42:50|699.7|699.3|699.7|699.3|699.8|699.3|699.7|699.2|0
1649684580000|2022-04-11 13:43:00|699.6|699.2|699.5|699|699.6|699.2|698.9|698.4|1517
1649684590000|2022-04-11 13:43:10|699.4|698.9|699.4|699.1|699.4|699.1|699.4|698.9|0
1649684600000|2022-04-11 13:43:20|699.3|698.9|699.4|699|699.4|699|699.2|698.9|0
1649684610000|2022-04-11 13:43:30|699.5|699.1|700|699.6|700|699.8|699.5|699.1|11397
1649684620000|2022-04-11 13:43:40|700.2|699.8|701|700.6|701.7|701.2|700.2|699.8|14038
1649684630000|2022-04-11 13:43:50|700.9|700.5|700.6|700.3|700.9|700.5|700.6|700.3|653
1649684640000|2022-04-11 13:44:00|700.7|700.4|703|702.5|703.2|702.7|700.7|700.4|8196
1649684650000|2022-04-11 13:44:10|702.9|702.6|702.1|701.6|703.2|702.6|702.1|701.6|7096
1649684660000|2022-04-11 13:44:20|702.2|701.7|701.7|701.3|702.5|702|701.7|701.3|1894
1649684670000|2022-04-11 13:44:30|701.6|701.1|701.9|701.8|702|701.8|701.2|700.8|8029
1649684680000|2022-04-11 13:44:40|701.8|701.5|701.9|701.4|701.9|701.6|701.8|701.4|903
1649684690000|2022-04-11 13:44:50||701.5||701.5||701.6||701.5|0
1649684700000|2022-04-11 13:45:00|701.7||701.8||701.9||701.7||0
1649684710000|2022-04-11 13:45:10|701.9|701.6|702.1|701.5|702.3|701.9|701.8|701.5|2879
1649684720000|2022-04-11 13:45:20|702.2|701.6|702.1|701.6|702.3|702|701.8|701.5|12263
1649684730000|2022-04-11 13:45:30|701.6|701.5|701.2|700.7|701.6|701.5|700.8|700.6|13022
1649684740000|2022-04-11 13:45:40|701.1|700.8|701|700.6|701.2|700.9|700.9|700.3|1716
1649684750000|2022-04-11 13:45:50|700.9|700.7|701.2|700.8|701.2|700.8|700.8|700.3|1776
1649684760000|2022-04-11 13:46:00|701.3|700.9|701.8|701.5|702|701.6|701|700.7|8116
1649684770000|2022-04-11 13:46:10|702|701.4|702.5|702.1|702.8|702.3|702|701.3|928
1649684780000|2022-04-11 13:46:20|702.6|702|702.4|702.1|702.6|702.1|702.2|701.9|899
1649684790000|2022-04-11 13:46:30|702.6|702|702.3|702|702.6|702.1|701.8|701.3|2486
1649684800000|2022-04-11 13:46:40|702.4|702.1|702.4|702.1|702.4|702.1|702.3|702|0
1649684810000|2022-04-11 13:46:50|702.3|702|702.8|702.4|702.8|702.4|701.5|701.3|3136
1649684820000|2022-04-11 13:47:00|702.7|702.3|702.7|702.1|702.7|702.4|702.5|702|5000
1649684830000|2022-04-11 13:47:10|702.5|702.2|702.8|702.2|702.9|702.4|702.5|702.2|903
1649684840000|2022-04-11 13:47:20|702.6|702.3|702.6|702.4|702.6|702.4|702.6|702.3|0
1649684850000|2022-04-11 13:47:30|702.8|702.5|703.4|702.9|703.4|703|702.6|702.4|1630
1649684860000|2022-04-11 13:47:40|703.3|703|703.4|703.1|703.4|703.1|703.2|702.8|0
1649684870000|2022-04-11 13:47:50|703.5|703.2|703.5|703.1|704|703.5|703.5|703.1|760
1649684880000|2022-04-11 13:48:00|703.3|703|703.7|703.4|704|703.7|703.2|703|3783
1649684890000|2022-04-11 13:48:10|703.9|703.5|703.9|703.5|703.9|703.5|703.9|703.5|0
1649684900000|2022-04-11 13:48:20|703.7|703.6|704|703.7|704|703.7|703.7|703.6|497
1649684910000|2022-04-11 13:48:30|704.3|703.8|704.5|704.2|705.4|705|704.2|703.8|45972
1649684920000|2022-04-11 13:48:40|704.6||704.5||704.7||704.5||0
1649684930000|2022-04-11 13:48:50|704.4|704.1|704.5|704.1|704.5|704.2|704|703.7|3233
1649684940000|2022-04-11 13:49:00|704.7|704.3|704.4|704.1|704.9|704.5|704.4|704.1|2960
1649684950000|2022-04-11 13:49:10|704.6|704.2|703.9|703.3|704.6|704.2|703.6|703.2|5293
1649684960000|2022-04-11 13:49:20|703.8|703.4|703.6|703.3|703.9|703.5|703.3|702.9|12451
1649684970000|2022-04-11 13:49:30|703.7|703.4|703.9|703.7|704.1|703.7|703.7|703.4|2559
1649684980000|2022-04-11 13:49:40|704|703.8|704.1|703.7|704.1|703.9|704|703.7|1664
1649684990000|2022-04-11 13:49:50|704|703.6|703.6|703.3|704|703.6|703.5|703.3|2302
1649685000000|2022-04-11 13:50:00|703.7|703.1|704|703.7|704|703.7|703.1|702.7|2696
1649685010000|2022-04-11 13:50:10|704.2|703.6|705.1|704.6|705.1|704.6|704.2|703.5|2716
1649685020000|2022-04-11 13:50:20|704.6|704.5|704.9|704.4|704.9|704.6|704.6|704.4|8113
1649685030000|2022-04-11 13:50:30|705.1|704.5|705.2|704.7|705.5|705.1|704.6|704.5|25566
1649685040000|2022-04-11 13:50:40|705|704.6|705.3|704.9|705.3|704.9|705|704.6|3453
1649685050000|2022-04-11 13:50:50|704.5|704.4|704.1|703.6|705.3|704.5|703.9|703.4|19972
1649685060000|2022-04-11 13:51:00|704|703.7|703.6|703.2|704|703.7|703.4|702.9|8
1649685070000|2022-04-11 13:51:10|703.7|703.3|703.8|703.6|703.9|703.6|703.7|703.2|162
1649685080000|2022-04-11 13:51:20|703.7|703.5|703.7|703.2|703.9|703.5|703.4|702.9|7641
1649685090000|2022-04-11 13:51:30|703.6|703|703.3|702.9|703.6|703|703.2|702.7|135
1649685100000|2022-04-11 13:51:40|703.2|702.8|702.6|702.3|703.2|702.8|702.6|702.2|0
1649685110000|2022-04-11 13:51:50|702.7|702.4|703|702.6|703.1|702.7|702.7|702.4|2372
1649685120000|2022-04-11 13:52:00|702.9|702.5|703.1|702.7|703.2|702.8|702.8|702.5|15
1649685130000|2022-04-11 13:52:10|703.2|702.8|704|703.7|704.1|703.7|703.1|702.8|2022
1649685140000|2022-04-11 13:52:20|703.9|703.6|703.9|703.6|704|703.8|703.8|703.5|489
1649685150000|2022-04-11 13:52:30|703.7|703.7|703.9|703.4|704.3|703.9|703.7|703.4|4218
1649685160000|2022-04-11 13:52:40|703.8|703.3|704.3|703.9|704.3|704|703.7|703.3|1269
1649685170000|2022-04-11 13:52:50|704.5|704|704.7|704.4|704.9|704.8|704.5|704|7268
1649685180000|2022-04-11 13:53:00|704.8|704.5|704.9|704.6|705|704.6|704.7|704.4|0
1649685190000|2022-04-11 13:53:10|705|704.7|705.1|704.7|705.1|704.7|704.9|704.6|0
1649685200000|2022-04-11 13:53:20|705.2|704.8|705.7|705.4|706|705.6|705.2|704.7|1318
1649685210000|2022-04-11 13:53:30|705.9|705.3|705.5|705.2|705.9|705.4|705.4|705.2|9358
1649685220000|2022-04-11 13:53:40|705.4|705.1|705|704.4|705.5|705.1|704.8|704.3|1684
1649685230000|2022-04-11 13:53:50|705.1|704.5|705.1|704.7|705.1|704.7|705|704.5|0
1649685240000|2022-04-11 13:54:00|705|704.8|705.3|704.9|705.3|705.1|704.8|704.7|11653
1649685250000|2022-04-11 13:54:10|705.2||705.2||705.3||705.2||0
1649685260000|2022-04-11 13:54:20|705.3|705|705.4|705.2|705.5|705.2|705.3|705|571
1649685270000|2022-04-11 13:54:30|705.3|705.1|705.2|704.9|705.4|705.1|705.1|704.9|145
1649685280000|2022-04-11 13:54:40||705||705||705||704.9|0
1649685290000|2022-04-11 13:54:50|705.4|705.1|706.2|705.9|706.5|706|705.4|705.1|7816
1649685300000|2022-04-11 13:55:00|706.3|706|706.5|706.3|706.8|706.4|706.2|705.9|9847
1649685310000|2022-04-11 13:55:10|706.7|706.4|706.1|705.8|706.7|706.4|706.1|705.6|8353
1649685320000|2022-04-11 13:55:20|706.3|705.9|706.5|706.1|706.6|706.3|706.3|705.9|1105
1649685330000|2022-04-11 13:55:30|706.4|706|706.2|705.8|706.4|706.1|706|705.8|2687
1649685340000|2022-04-11 13:55:40|706.1|705.9|706.1|705.9|706.2|705.9|706.1|705.9|0
1649685350000|2022-04-11 13:55:50|706.3|706|706.2|705.9|706.4|706.1|706.1|705.9|612
1649685360000|2022-04-11 13:56:00||706||705.9||706||705.9|0
1649685370000|2022-04-11 13:56:10|706.4|706|706.9|706.6|707.4|706.9|706.2|706|1775
1649685380000|2022-04-11 13:56:20|707.1|706.7|707.1|706.7|707.3|707.2|706.7|706.4|10408
1649685390000|2022-04-11 13:56:30|707.2|706.8|707.6|707.1|707.6|707.1|707.1|706.6|3360
1649685400000|2022-04-11 13:56:40|707.5|707.2|707.4|707.1|707.6|707.5|707.4|707|3000
1649685410000|2022-04-11 13:56:50|707.5|707.2|707.3|707.1|707.6|707.2|707.3|707.1|0
1649685420000|2022-04-11 13:57:00|707.4|707.2|707.8|707.5|707.9|707.5|707.3|707.2|1698
1649685430000|2022-04-11 13:57:10|707.9|707.3|707.3|707.1|707.9|707.4|707.3|707|8986
1649685450000|2022-04-11 13:57:30|707.4|707.2|707.6|707.2|708|707.6|707.4|707.1|2157
1649685460000|2022-04-11 13:57:40||707.3||707.2||707.3||707.2|0
1649685470000|2022-04-11 13:57:50|707.8|707.3|708|707.4|708|707.4|707.8|707.3|501
1649685480000|2022-04-11 13:58:00|707.8|707.5|707.8|707.5|707.8|707.5|707.7|707.5|300
1649685490000|2022-04-11 13:58:10|707.7|707.4|707.8|707.5|707.8|707.5|707.7|707.4|0
1649685500000|2022-04-11 13:58:20|707.7||707.8||707.8||707.7||0
1649685510000|2022-04-11 13:58:30|708|707.6|708.2|707.9|708.4|708|708|707.6|1301
1649685520000|2022-04-11 13:58:40|708|707.7|708.2|707.9|708.4|708|708|707.6|2556
1649685530000|2022-04-11 13:58:50|708.3|707.8|708.7|708.4|708.8|708.4|708.3|707.8|6236
1649685540000|2022-04-11 13:59:00|708.6||708.7||708.7||708.6||0
1649685550000|2022-04-11 13:59:10|708.6|708.5|708.7|708.5|708.7|708.5|708.6|708.4|0
1649685560000|2022-04-11 13:59:20|708.5|708.4|709.4|709.1|709.4|709.1|708.5|708.4|8372
1649685570000|2022-04-11 13:59:30|709.5|709.2|709.5|709.2|709.9|709.5|709.5|709.1|4409
1649685580000|2022-04-11 13:59:40|709.6|709.3|709.6|709.3|709.6|709.3|709.6|709.2|0
1649685590000|2022-04-11 13:59:50|709.5|709.2|708.8|708.5|709.6|709.3|708.8|708.5|2570
1649685600000|2022-04-11 14:00:00|708.7|708.4|708.6|708|709|708.6|708.4|707.9|9525
1649685610000|2022-04-11 14:00:10|708.7|708.2|708.6|708.1|708.8|708.3|708.6|708|0
1649685620000|2022-04-11 14:00:20|708.7|708.3|709.4|709|709.4|709|708.7|708.1|1203
1649685630000|2022-04-11 14:00:30|709.3|708.9|709.4|708.9|709.4|708.9|709.2|708.8|90
1649685640000|2022-04-11 14:00:40|709.5|709.1|709.7|709.3|709.8|709.3|709.5|709.1|764
1649685650000|2022-04-11 14:00:50|709.5|709.4|709.8|709.4|709.9|709.4|709.5|709.4|0
1649685660000|2022-04-11 14:01:00|710|709.5|710.4|710.1|710.7|710.2|709.9|709.5|33145
1649685670000|2022-04-11 14:01:10|710.3|710.2|710.7|710.5|710.7|710.5|710.3|710.1|1008
1649685680000|2022-04-11 14:01:20|710.6|710.3|711.8|711.5|711.8|711.6|710.5|710.3|30601
1649685690000|2022-04-11 14:01:30|711.9|711.4|711.7|711.4|712|711.5|711.7|711.4|1135
1649685700000|2022-04-11 14:01:40|711.8|711.5|712.3|712|712.4|712|711.8|711.5|2829
1649685710000|2022-04-11 14:01:50|712.4|712.4|712.2|711.8|712.6|712.4|711.9|711.5|5024
1649685720000|2022-04-11 14:02:00|712|711.7|712.6|712.3|712.6|712.3|712|711.7|383
1649685730000|2022-04-11 14:02:10|712.5|712.1|711.7|711.3|712.5|712.1|711.6|711.1|1933
1649685740000|2022-04-11 14:02:20|711.8|711.5|712|711.6|712.1|711.7|711.8|711.5|1073
1649685750000|2022-04-11 14:02:30|711.9||711.8||712||711.8||0
1649685760000|2022-04-11 14:02:40|711.7|711.3|711.9|711.5|712|711.5|711.6|711.3|793
1649685770000|2022-04-11 14:02:50|712|711.4|712.1|711.7|712.1|711.8|712|711.4|832
1649685780000|2022-04-11 14:03:00|712|711.8|711.9|711.6|712|711.8|711.9|711.6|0
1649685790000|2022-04-11 14:03:10|711.8|711.5|711|710.7|711.8|711.5|710.8|710.4|446
1649685800000|2022-04-11 14:03:20|710.9|710.6|711.1|710.9|711.3|710.9|710.9|710.5|1882
1649685810000|2022-04-11 14:03:30|711.3|711|711.3|710.9|711.3|711|710.9|710.5|1326
1649685820000|2022-04-11 14:03:40|711.4|711.1|711.2|710.9|711.4|711.1|711.1|710.9|462
1649685830000|2022-04-11 14:03:50|711.3|711|711.4|711.1|711.4|711.1|711.3|710.9|0
1649685840000|2022-04-11 14:04:00|711.3|711|711.4|711.2|711.4|711.2|711.3|710.9|0
1649685850000|2022-04-11 14:04:10|711.3|710.9|711.1|710.6|711.3|710.9|710.6|710.2|1540
1649685860000|2022-04-11 14:04:20|711.2|710.8|711.1|710.6|711.2|711|711|710.6|0
1649685870000|2022-04-11 14:04:30|711|710.7|711.2|710.7|711.2|710.9|710.9|710.7|0
1649685880000|2022-04-11 14:04:40|710.8|710.8|710.7|710.3|711.2|711|710.4|710.2|22000
1649685890000|2022-04-11 14:04:50|710.8|710.4|710.5|710.2|710.8|710.5|710.5|710.1|0
1649685900000|2022-04-11 14:05:00|710.4|710|710|709.6|710.4|710|709.7|709.3|57
1649685910000|2022-04-11 14:05:10|709.9|709.4|709.8|709.3|709.9|709.4|709.7|709.2|30
1649685920000|2022-04-11 14:05:20|709.9|709.6|710.5|710.2|710.5|710.3|709.9|709.6|3861
1649685930000|2022-04-11 14:05:30|710.6|710.3|711|710.7|711|710.7|710.6|710.2|1578
1649685940000|2022-04-11 14:05:40|710.9|710.5|711|710.7|711|710.7|710.8|710.3|0
1649685960000|2022-04-11 14:06:00|710.9|710.5|710.4|710.1|710.9|710.5|710.3|709.9|824
1649685970000|2022-04-11 14:06:10|710.3|709.9|710.8|710.4|711|710.7|710.2|709.8|2690
1649685980000|2022-04-11 14:06:20|710.9|710.5|710.9|710.7|710.9|710.7|710.9|710.5|377
1649685990000|2022-04-11 14:06:30|711|710.8|711.3|711|711.3|711|711|710.7|1477
1649686000000|2022-04-11 14:06:40|711.4|710.9|711.7|711.3|711.8|711.3|711.4|710.9|1168
1649686010000|2022-04-11 14:06:50|711.8|711.4|713.6|713.1|713.6|713.1|711.8|711.4|1679
1649686020000|2022-04-11 14:07:00|713.5|713.2|713.5|713.2|713.6|713.2|712.9|712.5|1437
1649686030000|2022-04-11 14:07:10|713.4|713.1|712.7|712.3|713.5|713.2|712.7|712.2|5993
1649686040000|2022-04-11 14:07:20|712.6|712.2|713.3|713|713.3|713|712.1|711.8|2183
1649686050000|2022-04-11 14:07:30|713.2|712.9|713.3|712.9|713.3|713|712.7|712.3|517
1649686060000|2022-04-11 14:07:40|713.2|712.8|713.7|713.4|714|713.5|713.1|712.8|896
1649686070000|2022-04-11 14:07:50|713.8|713.3|713.8|713.4|714|713.7|713.7|713.3|0
1649686080000|2022-04-11 14:08:00|713.9|713.5|714.3|714|714.4|714|713.8|713.4|20096
1649686090000|2022-04-11 14:08:10|714.2|713.9|714.1|713.6|714.2|713.9|713.7|713.6|20529
1649686100000|2022-04-11 14:08:20|714|713.7|714.1|713.7|714.1|713.9|714|713.6|32
1649686110000|2022-04-11 14:08:30|714|713.6|713.9|713.6|714.1|713.6|713.7|713.6|370
1649686120000|2022-04-11 14:08:40|713.8|713.4|713.2|712.8|713.8|713.4|713|712.5|3089
1649686130000|2022-04-11 14:08:50|713.3|712.9|713.3|712.9|713.4|713.2|713.2|712.7|1503
1649686140000|2022-04-11 14:09:00|713.2|712.8|713.1|712.7|713.3|713|713.1|712.7|0
1649686150000|2022-04-11 14:09:10|713.3|712.8|713.4|713|713.6|713.3|713.3|712.8|6531
1649686160000|2022-04-11 14:09:20|713.3|712.8|713.2|712.7|713.3|713|713.1|712.7|2132
1649686170000|2022-04-11 14:09:30|713.1|712.8|713.4|713|713.4|713.2|713.1|712.8|8167
1649686180000|2022-04-11 14:09:40|713.3|712.9|713.4|713.1|713.4|713.1|713.2|712.9|564
1649686190000|2022-04-11 14:09:50|713|712.9|713|712.9|713.4|713|713|712.7|50027
1649686200000|2022-04-11 14:10:00|712.9|712.7|712.9|712.4|712.9|712.7|712.2|711.7|3885
1649686210000|2022-04-11 14:10:10|712.8|712.6|714.6|714.1|714.8|714.4|712.5|712.4|10901
1649686220000|2022-04-11 14:10:20|714.5|714|713.5|713.1|714.5|714|713.1|712.6|3585
1649686230000|2022-04-11 14:10:30|713.6|713.2|713.7|713.2|713.9|713.4|713.4|713|70
1649686240000|2022-04-11 14:10:40|713.6|713.1|713.5|713.3|713.6|713.3|713.3|713|921
1649686250000|2022-04-11 14:10:50|713.7|713.4|713.7|713.2|713.7|713.4|713.6|713.1|177
1649686260000|2022-04-11 14:11:00|713.6|713.3|713.7|713.3|713.7|713.4|713.5|713.3|0
1649686270000|2022-04-11 14:11:10|713.6||713.5||713.6||713.5||0
1649686280000|2022-04-11 14:11:20|713.7|713.4|714.6|714.3|715|714.6|713.7|713.4|3884
1649686290000|2022-04-11 14:11:30|714.5|714|714.6|714.2|714.8|714.4|714|713.9|31192
1649686300000|2022-04-11 14:11:40|714.7|714.3|714.6|714.3|714.7|714.4|714.4|714.2|6110
1649686310000|2022-04-11 14:11:50|714.7|714.4|715|714.7|715|714.7|714.7|714.4|552
1649686320000|2022-04-11 14:12:00|715.3|714.8|715.2|714.9|715.5|715|715|714.6|4873
1649686330000|2022-04-11 14:12:10|715.3||715.3||715.3||715.2||0
1649686340000|2022-04-11 14:12:20|715.2|715|714.9|714.7|715.3|715|714.7|714.5|1689
1649686350000|2022-04-11 14:12:30|714.7|714.5|714.2|714|714.9|714.5|714|713.9|27754
1649686360000|2022-04-11 14:12:40|714.3|714.1|714.6|714.1|714.6|714.2|714.3|714|200
1649686370000|2022-04-11 14:12:50|714.7|714.3|714.9|714.5|714.9|714.7|714.7|714.3|0
1649686380000|2022-04-11 14:13:00|714.8|714.7|714.9|714.6|714.9|714.7|714.8|714.4|0
1649686390000|2022-04-11 14:13:10|715|714.7|714.6|714.2|715.2|714.8|714.4|713.9|4828
1649686400000|2022-04-11 14:13:20|714.5|714|714.2|713.9|714.5|714|714.1|713.8|452
1649686410000|2022-04-11 14:13:30|714.3|714|714.6|714.4|714.6|714.4|714.3|714|1130
1649686420000|2022-04-11 14:13:40|714.7|714.5|715.4|715.1|715.4|715.1|714.7|714.5|2756
1649686430000|2022-04-11 14:13:50|715|715.2|715.6|715.4|715.7|715.4|715|714.9|30880
1649686440000|2022-04-11 14:14:00|715.5|715.3|715.6|715.2|715.6|715.4|715.3|715|1805
1649686450000|2022-04-11 14:14:10|715.5|715.1|715.2|714.8|715.5|715.1|714.7|714.4|4579
1649686460000|2022-04-11 14:14:20|715.3|714.9|715.6|715.3|715.6|715.4|715.3|714.9|8947
1649686470000|2022-04-11 14:14:30|715.7|715.4|715.8|715.6|715.9|715.6|715.7|715.4|1212
1649686480000|2022-04-11 14:14:40|715.7|715.4|715.9|715.6|715.9|715.6|715.7|715.4|1176
1649686490000|2022-04-11 14:14:50|716|715.7|716.9|716.6|716.9|716.6|716|715.7|16828
1649686500000|2022-04-11 14:15:00|717.1|716.7|717.2|716.8|717.3|717|717.1|716.6|6909
1649686510000|2022-04-11 14:15:10|717.1|716.7|717|716.8|717.1|716.9|716.8|716.7|1854
1649686520000|2022-04-11 14:15:20|717.1|716.9|717.3|717|717.3|717.1|717.1|716.8|5153
1649686530000|2022-04-11 14:15:30|717.4|717.1|717.7|717.4|717.7|717.5|717.4|717.1|4031
1649686540000|2022-04-11 14:15:40|717.8|717.5|717.7|717.3|718.4|718|717.6|717.3|7520
1649686550000|2022-04-11 14:15:50|717.8|717.4|718.5|718.1|718.5|718.1|717.8|717.4|4233
1649686560000|2022-04-11 14:16:00|718.4|718.2|718.7|718.5|718.9|718.5|718.4|718.2|0
1649686570000|2022-04-11 14:16:10|718.6|718.4|718.9|718.6|719|718.6|718.4|718.2|2300
1649686580000|2022-04-11 14:16:20|719.1|718.7|719.3|719|719.4|719|718.9|718.7|5739
1649686590000|2022-04-11 14:16:30|719.2|718.7|719.3|718.9|719.3|718.9|718.7|718.3|7637
1649686600000|2022-04-11 14:16:40|719.2|718.8|719.3|718.9|719.3|718.9|718.3|717.9|6852
1649686610000|2022-04-11 14:16:50|719.2|719|719.5|719.2|719.6|719.3|719|718.8|2000
1649686620000|2022-04-11 14:17:00|719.6|719.3|719.4|719|719.6|719.3|719.3|719|1380
1649686630000|2022-04-11 14:17:10|719.5|719.1|719.8|719.3|719.8|719.3|719.1|719|3081
1649686640000|2022-04-11 14:17:20|719.7|719.2|718.6|718.3|719.7|719.3|718.6|718.2|4575
1649686650000|2022-04-11 14:17:30|718.7|718.4|719.3|719|719.5|719.1|718.7|718.2|8939
1649686660000|2022-04-11 14:17:40|719.2|718.9|718.2|717.8|719.2|718.9|718.2|717.8|418
1649686670000|2022-04-11 14:17:50|718.1|717.7|718.5|718.2|718.5|718.2|717.9|717.4|3273
1649686680000|2022-04-11 14:18:00|718.4|718|718.7|718.4|718.7|718.4|717.8|717.5|9395
1649686690000|2022-04-11 14:18:10|718.6|718.2|718.3|718|718.6|718.2|718.2|718|693
1649686700000|2022-04-11 14:18:20|718.2|717.8|717.5|717.1|718.2|717.8|717.4|717|1544
1649686710000|2022-04-11 14:18:30|717.4|717.3|717.9|717.4|718.3|718.1|717.4|717.1|7011
1649686720000|2022-04-11 14:18:40|717.8|717.3|717.2|716.9|717.9|717.5|717.1|716.6|1004
1649686730000|2022-04-11 14:18:50|717.3|717|717.6|717.3|717.6|717.3|717.2|716.8|2271
1649686740000|2022-04-11 14:19:00|717.5|717.4|717.6|717.3|717.6|717.4|717.5|717.3|10
1649686750000|2022-04-11 14:19:10|717.5|717.2|717.5|717.1|717.8|717.4|716.9|716.5|32126
1649686760000|2022-04-11 14:19:20|717.6|717.2|717.3|717|718.1|717.8|717.3|716.9|12708
1649686770000|2022-04-11 14:19:30|717.4|717.1|717.1|717|717.4|717.2|717.1|717|3352
1649686780000|2022-04-11 14:19:40|717|716.8|717.1|716.8|717.1|716.8|716.9|716.5|2473
1649686790000|2022-04-11 14:19:50|717||717.1||717.1||717||0
1649686800000|2022-04-11 14:20:00|717|716.9|717.5|717.2|717.5|717.3|717|716.9|2065
1649686810000|2022-04-11 14:20:10|717.7|717.3|717.7|717.3|717.8|717.5|717.6|717.3|1059
1649686820000|2022-04-11 14:20:20|717.8|717.4|717.8|717.5|718|717.6|717.7|717.4|2473
1649686830000|2022-04-11 14:20:30|718|717.6|718.3|718|718.3|718.1|718|717.6|376
1649686840000|2022-04-11 14:20:40||718.1||718||718.1||718|0
1649686850000|2022-04-11 14:20:50|718.4|718.1|718.2|718|718.5|718.3|718.2|718|6640
1649686860000|2022-04-11 14:21:00|718.1|717.7|718.6|718.2|718.8|718.4|717.3|717|7588
1649686870000|2022-04-11 14:21:10|718.5|718.1|718.6|718.1|718.9|718.4|718.4|718.1|702
1649686880000|2022-04-11 14:21:20|718.7|718.2|718.9|718.6|719|718.7|718.5|718.2|2308
1649686890000|2022-04-11 14:21:30|719|718.7|719.3|718.9|719.5|719|718.9|718.7|1412
1649686900000|2022-04-11 14:21:40|719.2|719|718.5|718.2|719.2|719|718.4|718|1689
1649686910000|2022-04-11 14:21:50|718.6|718.3|718.3|718.1|718.6|718.3|718.3|718|1917
1649686920000|2022-04-11 14:22:00|718.4|718.2|718.5|718.1|718.9|718.5|718.3|717.9|2801
1649686930000|2022-04-11 14:22:10|718.6|718.2|718.6|718.3|718.6|718.3|718.5|718.2|1000
1649686940000|2022-04-11 14:22:20|718.5|718.2|718.2|717.8|718.6|718.2|718.2|717.8|2386
1649686950000|2022-04-11 14:22:30|718.1|717.9|717.5|717.2|718.2|717.9|717.5|717.1|6592
1649686960000|2022-04-11 14:22:40|717.6|717.3|717.8|717.3|718.2|717.8|717.5|717.3|6720
1649686970000|2022-04-11 14:22:50|717.9|717.5|718.2|717.9|718.2|717.9|717.9|717.5|1747
1649686980000|2022-04-11 14:23:00|718.3|717.7|717.6|717.2|718.3|717.7|717.4|717|5890
1649686990000|2022-04-11 14:23:10|717.5|717.1|716.8|716.5|717.6|717.2|716.8|716.4|367
1649687000000|2022-04-11 14:23:20|716.7|716.4|716.8|716.4|716.9|716.6|716.7|716.3|1727
1649687010000|2022-04-11 14:23:30|716.5|716.5|716.7|716.4|716.8|716.5|716.5|716.4|4384
1649687020000|2022-04-11 14:23:40|716.8|716.3|716.4|716|716.8|716.3|716.4|716|1516
1649687030000|2022-04-11 14:23:50|716.2|715.9|716.1|715.8|716.4|715.9|715.9|715.5|23936
1649687040000|2022-04-11 14:24:00|716|715.9|716.4|716|716.4|716.2|715.3|714.9|10957
1649687050000|2022-04-11 14:24:10|716.5|716.1|716.3|716|716.5|716.1|716.3|716|0
1649687060000|2022-04-11 14:24:20|716.4|716.1|716.4|716.1|716.4|716.1|716.4|716|0
1649687070000|2022-04-11 14:24:30|716.3|716|716|715.5|716.3|716|715.9|715.5|2062
1649687080000|2022-04-11 14:24:40|715.9|715.6|715.9|715.6|715.9|715.6|715.9|715.6|0
1649687090000|2022-04-11 14:24:50|715.8||715.9||715.9||715.8||44
1649687100000|2022-04-11 14:25:00|716|715.7|715.1|714.7|716|715.8|715|714.7|4370
1649687110000|2022-04-11 14:25:10||714.8||714.8||714.9||714.8|1
1649687120000|2022-04-11 14:25:20|715|714.7|715.1|714.7|715.1|714.7|714.7|714.4|3589
1649687130000|2022-04-11 14:25:30|715.2|714.8|715.3|714.8|715.3|714.9|715|714.8|0
1649687140000|2022-04-11 14:25:40|715.2|714.9|715.3|714.9|715.3|714.9|715.2|714.8|0
1649687150000|2022-04-11 14:25:50|715.2|715|714.8|714.5|715.2|715|714.7|714.4|1737
1649687160000|2022-04-11 14:26:00|714.9|714.7|714.7|714.5|714.9|714.7|714.7|714.5|0
1649687170000|2022-04-11 14:26:10|714.4|714.3|713.9|713.3|714.7|714.5|713.8|713.3|21673
1649687180000|2022-04-11 14:26:20|714|713.4|714.3|713.9|714.4|714.1|714|713.4|5571
1649687190000|2022-04-11 14:26:30|714.4|713.7|713.8|713.2|714.4|713.7|713.6|713.2|724
1649687200000|2022-04-11 14:26:40|713.7|713.1|713.4|713.1|713.7|713.1|713.2|712.7|0
1649687210000|2022-04-11 14:26:50|713.3|713.2|713.3|713|713.3|713.2|713.1|712.7|263
1649687220000|2022-04-11 14:27:00|713.2|712.7|713.1|712.7|713.4|713.2|713|712.7|781
1649687230000|2022-04-11 14:27:10|713|712.6|712.9|712.6|713|712.8|712.7|712.3|3186
1649687240000|2022-04-11 14:27:20|712.8|712.5|712.7|712.5|712.9|712.6|712.6|712.5|0
1649687250000|2022-04-11 14:27:30|712.6|712.2|712.5|712.3|712.7|712.3|711.9|711.5|25594
1649687260000|2022-04-11 14:27:40|712.6|712.4|712.5|712.3|712.7|712.5|712.3|712.1|41007
1649687270000|2022-04-11 14:27:50|712.4|712.4|712.5|712.1|712.5|712.4|712.3|712|984
1649687280000|2022-04-11 14:28:00|712.6|712.3|712.7|712.5|712.7|712.5|712.6|712.1|2459
1649687290000|2022-04-11 14:28:10|712.6|712.3|712.5|712.3|712.7|712.3|712.5|712.1|0
1649687300000|2022-04-11 14:28:20|712.6|712.1|712.5|712.3|712.6|712.4|712.5|712.1|177
1649687310000|2022-04-11 14:28:30|712.4|712.1|712.2|712|712.5|712.2|712.2|711.9|563
1649687320000|2022-04-11 14:28:40|712.1|711.7|712|711.7|712.2|711.9|711.8|711.4|1192
1649687330000|2022-04-11 14:28:50|712.2|711.9|712.4|712.2|712.4|712.3|712.2|711.7|3017
1649687340000|2022-04-11 14:29:00|712.3|711.9|712.3|712.1|712.4|712.2|712.3|711.9|899
1649687360000|2022-04-11 14:29:20|712.4|712.2|712.4|712.1|712.4|712.2|712.4|712.1|344
1649687370000|2022-04-11 14:29:30|712.6|712.2|714|713.8|714|713.8|712.6|712.2|4048
1649687380000|2022-04-11 14:29:40|714.1|713.9|713.9|713.7|714.2|713.9|713.5|713.2|21266
1649687390000|2022-04-11 14:29:50|713.8|713.8|713.4|713.1|713.8|713.8|713.4|713.1|4960
1649687400000|2022-04-11 14:30:00|713.5|712.9|713.2|712.9|713.5|713|712.9|712.5|2111
1649687410000|2022-04-11 14:30:10|713.4|713|713.3|713|713.5|713.2|713.2|712.8|1623
1649687420000|2022-04-11 14:30:20|713.4|713.1|713.4|713.2|713.4|713.3|713.4|713|785
1649687430000|2022-04-11 14:30:30|713.5|713.1|713.6|713.3|713.6|713.3|713.5|713.1|1395
1649687440000|2022-04-11 14:30:40|713.5|713.2|713.3|713|713.5|713.2|713.2|713|0
1649687450000|2022-04-11 14:30:50|713.2|713.1|713.3|713|713.4|713.1|713.2|713|0
1649687460000|2022-04-11 14:31:00|713.2|713.1|713.5|713.1|713.6|713.3|713.2|713|1251
1649687470000|2022-04-11 14:31:10|713.4|713|713.3|713|713.4|713.1|713.2|713|0
1649687480000|2022-04-11 14:31:20|713.4|713.1|713.3|713|713.5|713.3|713.3|713|396
1649687490000|2022-04-11 14:31:30|713.4|713.1|713.5|713.1|713.5|713.2|713.3|713|779
1649687500000|2022-04-11 14:31:40|713.4|713.2|713.6|713.3|713.6|713.4|713.4|713|3526
1649687510000|2022-04-11 14:31:50|713.7|713.2|713.7|713.4|713.8|713.5|713.7|713.2|616
1649687520000|2022-04-11 14:32:00|713.8|713.5|714|713.7|714|713.7|713.7|713.3|0
1649687530000|2022-04-11 14:32:10|714.2|713.6|714.2|713.9|714.6|714.1|714.1|713.6|1502
1649687540000|2022-04-11 14:32:20|714.1|714|714.1|713.9|714.1|714.1|714.1|713.9|0
1649687550000|2022-04-11 14:32:30|714.2|713.7|714|713.6|714.2|713.7|713.9|713.6|4910
1649687560000|2022-04-11 14:32:40|713.9|713.5|714.1|713.8|714.1|713.8|713.9|713.5|852
1649687570000|2022-04-11 14:32:50|714|713.6|714|713.6|714.2|713.7|713.9|713.5|1200
1649687580000|2022-04-11 14:33:00|713.9|713.7|714.3|713.8|714.3|714|713.9|713.3|22132
1649687590000|2022-04-11 14:33:10|714.2|713.7|714|713.6|714.2|713.7|713.9|713.6|0
1649687600000|2022-04-11 14:33:20|714.1|713.8|713.9|713.5|714.1|713.8|713.9|713.4|200
1649687610000|2022-04-11 14:33:30|714|713.6|713.9|713.5|714|713.6|713.7|713.4|0
1649687620000|2022-04-11 14:33:40|713.8|713.4|713.8|713.4|713.8|713.5|713.7|713.4|1909
1649687630000|2022-04-11 14:33:50|714.1|714|714|713.5|714.1|714|714|713.5|10000
1649687640000|2022-04-11 14:34:00|714.1|713.7|714.7|714.4|714.9|714.4|714.1|713.7|2979
1649687650000|2022-04-11 14:34:10|715|714.5|714.5|714.1|715.2|714.8|714.5|714.1|7379
1649687660000|2022-04-11 14:34:20|714.6|714.2|714.8|714.4|714.8|714.5|714.5|714.2|408
1649687670000|2022-04-11 14:34:30|714.9|714.5|715.3|714.8|715.9|715.5|714.9|714.5|9698
1649687680000|2022-04-11 14:34:40|715.2|714.7|714.8|714.4|715.2|714.7|714.6|714.2|0
1649687690000|2022-04-11 14:34:50|714.7|714.5|714.7|714.4|714.8|714.5|714.6|714.4|0
1649687700000|2022-04-11 14:35:00|714.8|714.5|714.9|714.4|715|714.7|714.8|714.4|818
1649687710000|2022-04-11 14:35:10|715|714.6|715|714.6|715.1|714.8|715|714.6|398
1649687720000|2022-04-11 14:35:20|715.1|714.7|715.5|715.2|715.5|715.2|715.1|714.7|1214
1649687730000|2022-04-11 14:35:30|715.4|715.1|715.5|715.1|715.5|715.2|715.1|714.7|802
1649687740000|2022-04-11 14:35:40|715.4|715|715|714.6|715.4|715|714.9|714.5|30
1649687750000|2022-04-11 14:35:50|715.1|714.7|715.1|714.7|715.1|714.7|715.1|714.7|0
1649687760000|2022-04-11 14:36:00|715|714.5|715|714.8|715|714.8|714.7|714.4|2050
1649687770000|2022-04-11 14:36:10|715.1|714.7|715.1|714.8|715.1|714.8|714.8|714.5|2840
1649687780000|2022-04-11 14:36:20|715|714.9|715|714.6|715|714.9|715|714.6|0
1649687790000|2022-04-11 14:36:30|714.9|714.5|714.8|714.4|715|714.5|714.8|714.4|0
1649687800000|2022-04-11 14:36:40||714.3||714.4||714.4||714.3|0
1649687810000|2022-04-11 14:36:50||714.5||714.5||714.5||714.5|0
1649687820000|2022-04-11 14:37:00|715|714.6|714.9|714.6|715.1|714.7|714.9|714.6|937
1649687830000|2022-04-11 14:37:10|715.1|714.7|715|714.7|715.1|714.9|714.9|714.5|392
1649687840000|2022-04-11 14:37:20|714.9|714.6|714.3|713.9|714.9|714.6|714.3|713.9|0
1649687850000|2022-04-11 14:37:30|714.4|714|714.5|714|714.5|714.1|714.4|714|1
1649687860000|2022-04-11 14:37:40|714.4|713.9|714.3|713.9|714.4|714|714.3|713.9|0
1649687870000|2022-04-11 14:37:50|714.2|714|714.2|713.8|714.2|714|714.1|713.7|0
1649687880000|2022-04-11 14:38:00|714.1|713.7|714.1|713.7|714.1|713.7|714.1|713.7|0
1649687890000|2022-04-11 14:38:10|714|713.8|714.5|714.2|714.5|714.2|713.9|713.7|2587
1649687900000|2022-04-11 14:38:20|714.4|714.1|714.6|714.2|714.7|714.3|714.4|714.1|399
1649687910000|2022-04-11 14:38:30|714.7|714.3|714.9|714.6|715|714.6|714.7|714.3|126
1649687920000|2022-04-11 14:38:40|714.8||714.9||714.9||714.8||0
1649687930000|2022-04-11 14:38:50||714.7||714.6||714.7||714.6|0
1649687950000|2022-04-11 14:39:10|714.8||714.9||714.9||714.8||0
1649687960000|2022-04-11 14:39:20|714.8|714.4|714.5|714.2|714.8|714.4|714.3|714.2|2240
1649687980000|2022-04-11 14:39:40||714.3||714.2||714.4||714.2|0
1649687990000|2022-04-11 14:39:50|714.4||714.4||714.4||714.4||0
1649688000000|2022-04-11 14:40:00|714.3|714|714.1|713.7|714.3|714|714.1|713.7|0
1649688010000|2022-04-11 14:40:10|714||714||714||714||0
1649688020000|2022-04-11 14:40:20|713.9|713.8|714|713.7|714|713.8|713.9|713.7|946
1649688030000|2022-04-11 14:40:30|713.9|713.8|714|713.8|714|713.8|713.9|713.8|690
1649688040000|2022-04-11 14:40:40|714.1|713.9|714.1|713.8|714.1|714|714|713.8|1581
1649688050000|2022-04-11 14:40:50|714|713.7|713.4|713.2|714|713.7|713.4|713.2|14239
1649688060000|2022-04-11 14:41:00|713.6|713.3|713.6|713.3|713.6|713.3|713.6|713.3|618
1649688070000|2022-04-11 14:41:10|713.5|713.2|713.2|712.9|713.5|713.2|713.2|712.8|0
1649688080000|2022-04-11 14:41:20|713.1|712.8|713.2|712.8|713.2|712.9|713.1|712.8|7
1649688090000|2022-04-11 14:41:30|713.3|713.2|713.1|712.8|713.3|713.2|713|712.8|3500
1649688100000|2022-04-11 14:41:40|713|712.7|712.8|712.5|713|712.7|712.8|712.4|0
1649688110000|2022-04-11 14:41:50|712.7|712.4|712.7|712.4|712.7|712.5|712.7|712.4|0
1649688120000|2022-04-11 14:42:00|712.6|712.3|712.8|712.5|712.8|712.6|712.4|712|3110
1649688130000|2022-04-11 14:42:10|712.9|712.4|712.8|712.4|713.2|712.8|712.8|712.4|1216
1649688140000|2022-04-11 14:42:20|712.7|712.3|712.6|712.3|712.7|712.3|712.5|712.2|0
1649688150000|2022-04-11 14:42:30|712.5|712.2|712.4|712.2|712.5|712.2|712.4|712.2|0
1649688160000|2022-04-11 14:42:40|712.5|712.3|712.6|712.2|712.6|712.3|712.5|712.2|1858
1649688170000|2022-04-11 14:42:50|712.7|712.3|712.8|712.5|712.8|712.5|712.7|712.3|912
1649688180000|2022-04-11 14:43:00||712.4||712.4||712.5||712.4|0
1649688190000|2022-04-11 14:43:10||712.5||712.5||712.5||712.5|0
1649688200000|2022-04-11 14:43:20|712.7||712.8||712.8||712.7||0
1649688220000|2022-04-11 14:43:40|712.9|712.6|713.1|712.8|713.1|712.8|712.9|712.5|751
1649688230000|2022-04-11 14:43:50|713|712.7|713.1|712.8|713.1|712.8|713|712.7|0
1649688250000|2022-04-11 14:44:10||712.9||712.8||712.9||712.8|0
1649688260000|2022-04-11 14:44:20|713.2|713.1|713.1|712.9|713.2|713.1|713.1|712.8|1398
1649688270000|2022-04-11 14:44:30|713.2|713|713.3|712.9|713.4|713.1|713.2|712.9|408
1649688280000|2022-04-11 14:44:40|713.4|713|713.3|713|713.7|713.3|713.3|713|424
1649688290000|2022-04-11 14:44:50|713.4|713.3|714.1|713.9|714.1|713.9|713.3|713.1|46352
1649688300000|2022-04-11 14:45:00|714.2|714|714.2|713.9|714.6|714.3|713.9|713.6|3555
1649688310000|2022-04-11 14:45:10|714.3||714.2||714.3||714.2||0
1649688320000|2022-04-11 14:45:20|714.3|714|714.3|714.1|714.3|714.1|714.3|714|1132
1649688330000|2022-04-11 14:45:30|714.2|714|714.3|713.9|714.3|714.1|714|713.7|2417
1649688340000|2022-04-11 14:45:40|714|714|714.3|714.1|714.3|714.1|714|713.9|6391
1649688350000|2022-04-11 14:45:50|714.4|714.2|714.6|714.4|714.9|714.5|714.4|714.2|2885
1649688360000|2022-04-11 14:46:00|714.8|714.5|714.4|714|714.8|714.7|714.1|713.7|6905
1649688370000|2022-04-11 14:46:10||714.1||714.1||714.1||714|0
1649688380000|2022-04-11 14:46:20|714.5||714.5||714.5||714.5||0
1649688390000|2022-04-11 14:46:30|714.4|714|714.4|714.1|714.4|714.1|714.4|714|0
1649688400000|2022-04-11 14:46:40|714.5||714.4||714.5||714.4||0
1649688410000|2022-04-11 14:46:50|714.3|714.2|714.4|714.1|714.4|714.2|714.3|714.1|423
1649688420000|2022-04-11 14:47:00|714.3||714.3||714.3||714.3||160
1649688440000|2022-04-11 14:47:20|714.2|714|714.2|713.9|714.2|714|714.1|713.9|875
1649688450000|2022-04-11 14:47:30||713.8||713.9||713.9||713.8|0
1649688460000|2022-04-11 14:47:40||713.8||713.8||713.9||713.8|0
1649688470000|2022-04-11 14:47:50||714.1||714.1||714.1||714.1|0
1649688480000|2022-04-11 14:48:00|||||||||500
1649688500000|2022-04-11 14:48:20|714.1|713.9|714.1|713.9|714.2|713.9|713.9|713.7|3442
1649688510000|2022-04-11 14:48:30|714|713.8|714.1|713.8|714.1|713.8|714|713.7|500
1649688520000|2022-04-11 14:48:40||713.7||713.9||713.9||713.7|0
1649688530000|2022-04-11 14:48:50|714|713.7|714.1|713.8|714.1|713.8|714|713.7|5
1649688540000|2022-04-11 14:49:00|714.2|713.9|714.2|714|714.2|714.1|714.2|713.9|732
1649688550000|2022-04-11 14:49:10|714.1|713.9|714.1|713.7|714.1|713.9|714.1|713.7|678
1649688560000|2022-04-11 14:49:20||713.9||713.9||713.9||713.9|0
1649688580000|2022-04-11 14:49:40|714|713.7|713.8|713.6|714|713.7|713.8|713.6|325
1649688590000|2022-04-11 14:49:50|713.7|713.7|713.7|713.6|713.9|713.7|713.7|713.6|2823
1649688600000|2022-04-11 14:50:00|713.6|713.4|713.6|713.3|713.7|713.4|713.6|713.3|270
1649688610000|2022-04-11 14:50:10|713.7|713.4|714.5|714.3|714.6|714.3|713.7|713.4|11704
1649688620000|2022-04-11 14:50:20|714.4|714.2|714.1|713.7|714.4|714.2|714.1|713.7|1153
1649688630000|2022-04-11 14:50:30|714.2|713.8|714.7|714.3|714.7|714.4|714.2|713.8|3043
1649688640000|2022-04-11 14:50:40|714.5|714.2|714.5|714.2|714.5|714.2|714.5|714.2|0
1649688650000|2022-04-11 14:50:50|714.4|714.1|714.7|714.4|714.7|714.4|714.4|714.1|1138
1649688660000|2022-04-11 14:51:00|714.8|714.5|714.8|714.5|715|714.8|714.8|714.4|3923
1649688670000|2022-04-11 14:51:10|714.7|714.4|714.8|714.3|714.8|714.5|714.7|714.3|1263
1649688690000|2022-04-11 14:51:30|714.7|714.4|714.9|714.6|714.9|714.6|714.7|714.4|1496
1649688700000|2022-04-11 14:51:40|715|714.7|715.1|714.9|715.3|715|715|714.7|34069
1649688710000|2022-04-11 14:51:50|715.2|715|715.3|715|715.5|715.3|715.2|714.9|2665
1649688720000|2022-04-11 14:52:00|715.2|714.9|715.2|714.9|715.3|715|715|714.9|110
1649688730000|2022-04-11 14:52:10|715.3||715.3||715.3||715.3||0
1649688740000|2022-04-11 14:52:20|715.4|715|715.1|714.8|715.5|715.1|714.9|714.6|3000
1649688750000|2022-04-11 14:52:30|715|714.6|714.9|714.6|715|714.6|714.7|714.6|14
1649688760000|2022-04-11 14:52:40|715||714.9||715||714.9||0
1649688770000|2022-04-11 14:52:50|715|714.9|714.9|714.6|715.2|714.9|714.7|714.6|21860
1649688780000|2022-04-11 14:53:00|715|714.7|714.9|714.6|715|714.7|714.9|714.6|596
1649688790000|2022-04-11 14:53:10|715|714.7|715|714.7|715|714.8|715|714.7|636
1649688800000|2022-04-11 14:53:20|715.1|714.8|715.1|714.7|715.2|715|715.1|714.7|1804
1649688820000|2022-04-11 14:53:40|714.7|714.6|714.6|714.2|714.7|714.6|714.6|714.2|2701
1649688830000|2022-04-11 14:53:50|714.3|714.1|714.6|714.3|714.7|714.6|714.2|714.1|10868
1649688840000|2022-04-11 14:54:00|714.5|714.4|714.6|714.4|714.6|714.5|714.5|714.3|3645
1649688850000|2022-04-11 14:54:10|714.7|714.3|714.8|714.6|714.9|714.7|714.7|714.3|3759
1649688860000|2022-04-11 14:54:20|714.9|714.7|715|714.7|715|714.8|714.8|714.6|4839
1649688870000|2022-04-11 14:54:30|714.9|714.6|714.9|714.6|714.9|714.6|714.8|714.6|0
1649688890000|2022-04-11 14:54:50|714.8||714.8||714.9||714.8||0
1649688900000|2022-04-11 14:55:00|714.7|714.5|713.8|713.6|714.7|714.5|713.7|713.5|3045
1649688910000|2022-04-11 14:55:10||713.5||713.6||713.6||713.5|0
1649688920000|2022-04-11 14:55:20|713.9|713.8|714.1|713.7|714.1|713.9|713.7|713.6|26234
1649688930000|2022-04-11 14:55:30|714.2|713.9|714.2|713.9|714.2|714|714.1|713.7|1811
1649688940000|2022-04-11 14:55:40|714.1|713.7|714.1|713.7|714.1|713.7|714.1|713.7|0
1649688950000|2022-04-11 14:55:50|714.2||714.1||714.2||714.1||0
1649688970000|2022-04-11 14:56:10|714.2|713.8|715.1|714.7|715.1|714.7|714.2|713.8|1920
1649688980000|2022-04-11 14:56:20|715.2|714.8|715.3|714.9|715.3|714.9|715.2|714.8|0
1649689000000|2022-04-11 14:56:40|714.8|714.7|715.2|714.9|715.7|715.3|714.8|714.7|38271
1649689010000|2022-04-11 14:56:50|715.3|715|715.3|715.1|715.5|715.2|715.3|715|0
1649689030000|2022-04-11 14:57:10|715.4|715.2|715.3|715.1|715.4|715.2|715.3|715.1|500
1649689040000|2022-04-11 14:57:20|715.4|715.2|715.4|715.2|715.4|715.2|715.4|715.2|416
1649689050000|2022-04-11 14:57:30|715.5|715.3|715.5|715.2|715.8|715.4|715.4|715.2|33130
1649689060000|2022-04-11 14:57:40|715.4||715.4||715.4||715.4||0
1649689090000|2022-04-11 14:58:10|715.5|715.3|716.5|716.2|716.5|716.4|715.5|715.3|62819
1649689100000|2022-04-11 14:58:20|716.6|716.3|716.5|716.3|716.8|716.4|716.5|716.2|3904
1649689110000|2022-04-11 14:58:30|716.6|716.2|716.8|716.5|716.8|716.5|716.6|716.2|1628
1649689120000|2022-04-11 14:58:40||716.4||716.4||716.4||716.4|0
1649689140000|2022-04-11 14:59:00||716.5||716.6||716.6||716.5|50
1649689150000|2022-04-11 14:59:10|716.9|716.7|716.8|716.6|716.9|716.8|716.8|716.6|660
1649689180000|2022-04-11 14:59:40|716.7|716.5|716.8|716.5|716.8|716.5|716.6|716.5|709
1649689190000|2022-04-11 14:59:50|716.7|716.3|716.6|716.2|716.7|716.3|716.5|716.2|1433
1649689200000|2022-04-11 15:00:00|716.5|716.3|716.5|716.3|716.5|716.3|716.4|716.3|0
1649689210000|2022-04-11 15:00:10|716.6|716.2|715.6|715.3|716.6|716.2|715.5|715.1|59910
1649689220000|2022-04-11 15:00:20|715.8|715.4|715.9|715.5|716|715.7|715.7|715.4|3429
1649689230000|2022-04-11 15:00:30|716.1|715.7|716.2|715.8|716.5|716.3|716|715.7|28024
1649689240000|2022-04-11 15:00:40|716.1|716|716.1|715.7|716.1|716|715.8|715.5|1562
1649689250000|2022-04-11 15:00:50|716|715.6|715.8|715.6|716|715.6|715.7|715.3|650
1649689260000|2022-04-11 15:01:00|715.7|715.5|715.8|715.5|715.8|715.7|715.6|715.4|2123
1649689270000|2022-04-11 15:01:10|715.7|715.4|715.4|715.1|715.7|715.4|715.4|715.1|0
1649689280000|2022-04-11 15:01:20|715.5|715.2|715.5|715.2|715.5|715.2|715.5|715.2|0
1649689290000|2022-04-11 15:01:30|715.4|715.3|715.6|715.3|715.6|715.4|715.4|715.3|4408
1649689300000|2022-04-11 15:01:40|715.5|715.2|715|714.7|715.5|715.3|715|714.7|2587
1649689310000|2022-04-11 15:01:50|714.9|714.5|715.1|714.8|715.1|714.9|714.6|714.3|4291
1649689320000|2022-04-11 15:02:00|715.2|714.9|715.5|715.2|715.6|715.3|715.2|714.9|1511
1649689330000|2022-04-11 15:02:10|715.6|715.3|715.7|715.5|715.8|715.5|715.6|715.3|2484
1649689340000|2022-04-11 15:02:20||715.4||715.4||715.4||715.4|0
1649689360000|2022-04-11 15:02:40|715.6|715.5|715.9|715.6|715.9|715.6|715.6|715.3|2870
1649689370000|2022-04-11 15:02:50|716|715.7|716.2|715.9|716.2|715.9|715.9|715.7|2531
1649689380000|2022-04-11 15:03:00|716.1|715.8|716.2|715.9|716.2|715.9|716.1|715.8|0
1649689390000|2022-04-11 15:03:10|716.1|715.8|715.8|715.6|716.1|715.8|715.7|715.6|354
1649689400000|2022-04-11 15:03:20|715.7|715.5|715.8|715.5|715.8|715.5|715.7|715.5|0
1649689410000|2022-04-11 15:03:30||715.6||715.5||715.6||715.5|1000
1649689420000|2022-04-11 15:03:40|715.7|715.6|716|715.7|716|715.8|715.6|715.6|1370
1649689430000|2022-04-11 15:03:50|715.9||716||716||715.9||0
1649689440000|2022-04-11 15:04:00|715.9|715.6|716|715.6|716|715.6|715.8|715.4|1500
1649689450000|2022-04-11 15:04:10|715.9|715.8|716|715.6|716|715.8|715.9|715.6|0
1649689460000|2022-04-11 15:04:20||715.7||715.8||715.8||715.7|0
1649689470000|2022-04-11 15:04:30|716.1|715.9|716.9|716.6|716.9|716.6|716.1|715.9|31841
1649689480000|2022-04-11 15:04:40|716.8|716.5|716.6|716.3|716.8|716.5|716.6|716.3|3363
1649689490000|2022-04-11 15:04:50|716.5|716.2|716.4|716.1|716.5|716.2|716.4|716.1|5020
1649689500000|2022-04-11 15:05:00|716.5|716.2|716.6|716.4|716.6|716.4|716.5|716.2|1119
1649689510000|2022-04-11 15:05:10|716.7|716.5|717|716.7|717|716.7|716.7|716.5|3444
1649689520000|2022-04-11 15:05:20||716.8||716.8||716.8||716.8|0
1649689530000|2022-04-11 15:05:30|716.9|716.6|716.5|716.1|716.9|716.6|716.5|716.1|3967
1649689540000|2022-04-11 15:05:40|716.7|716.6|716.7|716.4|716.7|716.6|716.6|716.3|25311
1649689550000|2022-04-11 15:05:50|716.6|716.3|716.7|716.5|716.7|716.5|716.6|716.3|738
1649689560000|2022-04-11 15:06:00|716.6|716.4|716.5|716.1|716.6|716.4|716.5|716.1|2712
1649689570000|2022-04-11 15:06:10|716.4|716|716|715.8|716.4|716|716|715.8|4041
1649689580000|2022-04-11 15:06:20|716.1|715.9|716.2|716|716.2|716|716.1|715.8|3113
1649689590000|2022-04-11 15:06:30|716.3|716.1|716.4|716|716.5|716.3|716.3|716|4937
1649689600000|2022-04-11 15:06:40||716.1||716||716.1||716|0
1649689610000|2022-04-11 15:06:50|716.3|716.1|716|715.6|716.3|716.1|715.9|715.6|1647
1649689620000|2022-04-11 15:07:00|716.1|715.7|716.3|716|716.5|716.2|716.1|715.7|4216
1649689630000|2022-04-11 15:07:10|716.2|715.9|715.8|715.4|716.2|715.9|715.8|715.4|3399
1649689640000|2022-04-11 15:07:20|715.7|715.3|715.5|715.2|715.7|715.3|715.5|715.2|435
1649689650000|2022-04-11 15:07:30|715.4|715.3|715.4|715.2|715.5|715.3|715.4|715.2|303
1649689660000|2022-04-11 15:07:40|715.5|715.3|715.5|715.2|715.5|715.3|715.5|715.2|315
1649689670000|2022-04-11 15:07:50||715.3||715.3||715.3||715.2|0
1649689680000|2022-04-11 15:08:00|715.4|715.2|715.4|715|715.5|715.3|715.3|714.9|3531
1649689700000|2022-04-11 15:08:20|715.3|715.1|715.4|715|715.4|715.1|715.3|715|583
1649689710000|2022-04-11 15:08:30|715.5|715.2|715.4|715|715.5|715.3|715.4|715|2287
1649689730000|2022-04-11 15:08:50|715.3|715.2|715.3|715|715.3|715.2|715.3|715|0
1649689740000|2022-04-11 15:09:00|715.2|714.9|715|714.7|715.3|714.9|714.9|714.7|1090
1649689750000|2022-04-11 15:09:10|715.1|714.8|715.1|714.8|715.1|714.9|715.1|714.8|700
1649689760000|2022-04-11 15:09:20|715|714.7|715|714.7|715|714.7|714.9|714.7|0
1649689770000|2022-04-11 15:09:30|714.9|714.6|714.6|714.5|714.9|714.6|714.6|714.4|1123
1649689780000|2022-04-11 15:09:40|714.7|714.4|714.8|714.5|715.1|714.7|714.7|714.4|5093
1649689790000|2022-04-11 15:09:50|714.7||714.8||714.8||714.7||0
1649689800000|2022-04-11 15:10:00|714.7|714.4|714.4|714.2|714.7|714.4|714.4|714.2|670
1649689810000|2022-04-11 15:10:10|714.5|714.3|714.5|714.2|714.5|714.3|714.4|714.2|2841
1649689820000|2022-04-11 15:10:20|714.4|714.1|713.9|713.6|714.4|714.1|713.8|713.6|5655
1649689830000|2022-04-11 15:10:30|714|713.7|714.1|713.8|714.1|713.8|714|713.7|1273
1649689840000|2022-04-11 15:10:40|714|713.7|713.7|713.4|714|713.7|713.7|713.4|2543
1649689850000|2022-04-11 15:10:50|713.6||713.7||713.7||713.6||0
1649689860000|2022-04-11 15:11:00|713.6|713.3|713.4|713.1|713.6|713.3|713.1|712.7|27273
1649689870000|2022-04-11 15:11:10|713.3|713|713.3|713.1|713.3|713.1|713.1|712.8|5071
1649689880000|2022-04-11 15:11:20|713.4|713|713.3|713.1|713.4|713.2|713.3|713|5917
1649689890000|2022-04-11 15:11:30|713.2|713|713.2|713|713.3|713|713.1|712.9|5272
1649689900000|2022-04-11 15:11:40|713.3|713.1|713.3|713|713.3|713.1|713.2|713|919
1649689910000|2022-04-11 15:11:50||713.1||713.1||713.2||713.1|0
1649689920000|2022-04-11 15:12:00|713.4|713.2|713.4|713.1|713.7|713.4|713.4|713.1|13015
1649689930000|2022-04-11 15:12:10|713.5|713.2|713|712.7|713.5|713.2|712.9|712.6|1914
1649689940000|2022-04-11 15:12:20|713.1|712.8|713.6|713.4|713.7|713.4|713|712.7|6961
1649689950000|2022-04-11 15:12:30|713.7|713.5|713.7|713.5|713.9|713.6|713.6|713.4|813
1649689960000|2022-04-11 15:12:40|713.8|713.6|713.8|713.5|714|713.6|713.7|713.5|786
1649689970000|2022-04-11 15:12:50|713.7|713.6|713.8|713.6|713.8|713.6|713.7|713.6|885
1649689980000|2022-04-11 15:13:00|714|713.7|713.7|713.5|714.1|713.7|713.6|713.3|7289
1649690000000|2022-04-11 15:13:20|713.8|713.6|713.8|713.5|713.8|713.6|713.8|713.5|950
1649690020000|2022-04-11 15:13:40|713.7|713.4|713.1|712.8|713.7|713.4|713.1|712.7|750
1649690030000|2022-04-11 15:13:50|713.2|712.7|713.2|712.9|713.4|713.2|713.1|712.7|5823
1649690040000|2022-04-11 15:14:00|713.1|712.8|712.9|712.7|713.1|712.8|712.9|712.6|0
1649690050000|2022-04-11 15:14:10|713|712.8|713|712.6|713|712.8|713|712.6|0
1649690060000|2022-04-11 15:14:20|712.9|712.5|712.6|712.4|712.9|712.5|712.6|712.3|2600
1649690070000|2022-04-11 15:14:30|712.5|712.2|711.9|711.5|712.5|712.2|711.9|711.4|7005
1649690080000|2022-04-11 15:14:40|711.8|711.6|712.7|712.4|712.8|712.5|711.8|711.6|17483
1649690090000|2022-04-11 15:14:50|712.8|712.5|712.8|712.4|712.9|712.6|712.7|712.4|731
1649690100000|2022-04-11 15:15:00|713|712.4|713|712.4|713|712.5|713|712.4|0
1649690110000|2022-04-11 15:15:10|712.8|712.2|713|712.4|713|712.4|712.8|712.2|0
1649690120000|2022-04-11 15:15:20|712.8|712.2|713|712.5|713|712.5|712.8|712.2|0
1649690130000|2022-04-11 15:15:30|712.8|712.3|713.2|712.6|713.2|712.6|712.8|712.3|1546
1649690140000|2022-04-11 15:15:40|713|712.4|713.2|712.6|713.2|712.6|713|712.4|0
1649690150000|2022-04-11 15:15:50|713|712.4|713|712.5|713|712.5|712.8|712.3|16
1649690160000|2022-04-11 15:16:00|712.9|712.3|712.6|712.1|712.9|712.3|712.6|712.1|932
1649690170000|2022-04-11 15:16:10|712.8|712.3|712.6|712.2|712.8|712.4|712.6|712.2|0
1649690190000|2022-04-11 15:16:30|712.8|712.4|712.8|712.2|712.8|712.4|712.5|711.9|3995
1649690210000|2022-04-11 15:16:50|713.1|712.5|713.1|712.5|713.1|712.5|712.9|712.3|358
1649690220000|2022-04-11 15:17:00|712.8|712.4|712.8|712.4|712.8|712.4|712.8|712.4|0
1649690230000|2022-04-11 15:17:10|713|712.6|713.1|712.6|713.1|712.6|713|712.5|970
1649690240000|2022-04-11 15:17:20|712.9|712.5|713.1|712.7|713.1|712.8|712.9|712.5|1
1649690250000|2022-04-11 15:17:30|713|712.5|713.2|712.7|713.2|712.7|713|712.5|4142
1649690260000|2022-04-11 15:17:40|713|712.5|712.3|711.8|713|712.5|712.3|711.7|1759
1649690270000|2022-04-11 15:17:50|712.5|712|712.6|712.2|712.8|712.3|712.5|712|1730
1649690280000|2022-04-11 15:18:00|712.5|712|712.4|711.9|712.6|712.1|712.4|711.9|407
1649690290000|2022-04-11 15:18:10|712.6|712|712.3|711.8|712.6|712|712.3|711.8|303
1649690300000|2022-04-11 15:18:20|712.5|712|712.3|711.9|712.5|712|712.3|711.8|940
1649690310000|2022-04-11 15:18:30|712.1|711.7|712.1|711.7|712.1|711.7|712.1|711.7|0
1649690330000|2022-04-11 15:18:50|712.2|711.9|712.4|712|712.4|712|712.1|711.7|24683
1649690340000|2022-04-11 15:19:00|712.2|711.8|712.3|711.8|712.3|711.9|712.2|711.8|1658
1649690350000|2022-04-11 15:19:10|712.1|711.7|712.1|711.7|712.1|711.7|712.1|711.7|264
1649690360000|2022-04-11 15:19:20|712.3|711.9|712.5|711.9|712.5|712|712.3|711.8|1989
1649690380000|2022-04-11 15:19:40|712.4|712|712.4|712|712.4|712|712.4|712|0
1649690390000|2022-04-11 15:19:50|712.2|711.8|712.2|711.7|712.2|711.8|712.2|711.7|0
1649690400000|2022-04-11 15:20:00|712.4|711.9|712.4|711.9|712.4|712|712.2|711.7|973
1649690410000|2022-04-11 15:20:10|712.5|712|712.4|712|712.5|712|712.2|711.8|0
1649690420000|2022-04-11 15:20:20|712.2|711.8|712.2|711.8|712.2|711.8|712.2|711.7|0
1649690430000|2022-04-11 15:20:30|712.4|711.9|712.5|712|712.5|712.1|712.2|711.7|133
1649690440000|2022-04-11 15:20:40|712.6|711.9|712.7|712|712.7|712|712.6|711.9|0
1649690450000|2022-04-11 15:20:50|712.6|712.1|712.4|711.9|712.6|712.1|712.4|711.8|2013
1649690470000|2022-04-11 15:21:10|712.6|712.1|712.6|712.1|712.6|712.1|712.6|712.1|200
1649690490000|2022-04-11 15:21:30|712.3|711.9|712.4|711.9|712.5|711.9|712.3|711.7|4413
1649690500000|2022-04-11 15:21:40|712.2|711.7|712.3|711.9|712.3|711.9|712.1|711.7|0
1649690510000|2022-04-11 15:21:50|712.4|712|712.5|712|712.7|712.2|712.4|712|979
1649690520000|2022-04-11 15:22:00|712.1|711.7|712.2|711.7|712.2|711.7|712.1|711.7|400
1649690530000|2022-04-11 15:22:10|712.4|711.9|712.4|711.9|712.4|711.9|712.4|711.9|0
1649690540000|2022-04-11 15:22:20|712.3|711.8|712.5|712|712.7|712.2|712.3|711.8|1290
1649690550000|2022-04-11 15:22:30|712.8|712.3|712.3|711.8|712.8|712.3|712.3|711.8|1896
1649690570000|2022-04-11 15:22:50|712.4|712|712.4|712|712.4|712|712.4|712|0
1649690580000|2022-04-11 15:23:00|712.2|711.9|712.3|711.9|712.4|711.9|712.2|711.7|784
1649690590000|2022-04-11 15:23:10|712.1|711.7|712.2|711.7|712.4|711.9|712.1|711.7|2651
1649690600000|2022-04-11 15:23:20|712.4|711.9|712.2|711.7|712.4|711.9|712.2|711.7|7878
1649690610000|2022-04-11 15:23:30|712.4|711.9|712|711.7|712.4|711.9|712|711.7|3652
1649690620000|2022-04-11 15:23:40|712.2|711.9|712|711.7|712.2|711.9|712|711.7|1150
1649690630000|2022-04-11 15:23:50|712.2|711.9|712|711.7|712.2|711.9|712|711.7|0
1649690640000|2022-04-11 15:24:00|712.2|711.9|712.2|711.8|712.3|711.9|712.1|711.8|2518
1649690650000|2022-04-11 15:24:10|712.4|711.9|711.1|710.8|712.4|711.9|711.1|710.7|1854
1649690660000|2022-04-11 15:24:20|711.2|711|711.2|710.6|711.5|711.1|711.2|710.6|5020
1649690670000|2022-04-11 15:24:30|711|710.2|710.6|710.1|711|710.3|710.4|709.8|403
1649690680000|2022-04-11 15:24:40|710.4|709.9|710.4|709.9|710.6|710.1|710.4|709.9|0
1649690690000|2022-04-11 15:24:50|710.6|710|710.6|710|710.6|710|710.4|709.8|0
1649690700000|2022-04-11 15:25:00|710.4|709.8|710.5|709.9|710.6|710.1|710.3|709.8|5334
1649690710000|2022-04-11 15:25:10|711|710.6|710.4|709.8|711.2|710.7|710.4|709.8|4827
1649690720000|2022-04-11 15:25:20|710.6|710|710.4|710|710.7|710.1|710.4|710|0
1649690740000|2022-04-11 15:25:40|710.7|710.2|710.8|710.4|710.8|710.4|710.4|710|6515
1649690750000|2022-04-11 15:25:50|710.6|710.1|710.6|710|710.6|710.1|710.6|710|0
1649690760000|2022-04-11 15:26:00|710.7|710.2|710.5|710|710.7|710.2|710.5|710|0
1649690770000|2022-04-11 15:26:10|710.7|710.2|710.5|710|710.7|710.2|710.5|710|0
1649690790000|2022-04-11 15:26:30|710.4|710.1|710.4|710|710.4|710.1|710.2|709.7|3705
1649690800000|2022-04-11 15:26:40|710.2|710.1|710.4|709.7|710.4|710.1|710.1|709.5|3824
1649690810000|2022-04-11 15:26:50|710.2|709.5|710.2|709.6|710.2|709.6|710.2|709.5|0
1649690820000|2022-04-11 15:27:00|710.3|709.8|710.3|709.8|710.3|709.8|710.1|709.6|0
1649690830000|2022-04-11 15:27:10|710.1|709.6|710.4|709.9|710.4|709.9|710.1|709.6|64
1649690840000|2022-04-11 15:27:20|710.2|709.7|709.6|709.2|710.2|709.7|709.4|709|3113
1649690850000|2022-04-11 15:27:30|709.3|708.8|709.3|708.8|709.3|708.8|709.3|708.8|567
1649690860000|2022-04-11 15:27:40|709.1|708.4|708.8|708.2|709.1|708.4|708.8|708.2|303
1649690870000|2022-04-11 15:27:50|709|708.4|709|708.4|709|708.4|708.8|708.1|2703
1649690880000|2022-04-11 15:28:00|708.8|708.5|708.8|708.3|708.8|708.5|708.8|708.3|0
1649690890000|2022-04-11 15:28:10|709.1|708.8|709.7|709.2|709.7|709.2|709|708.7|8322
1649690900000|2022-04-11 15:28:20|709.5|709|709.2|708.8|709.6|709.1|709.2|708.8|2457
1649690910000|2022-04-11 15:28:30|708.8|708.2|709|708.5|709.2|708.7|708.8|708.2|1164
1649690930000|2022-04-11 15:28:50|709.2|708.7|709.4|708.8|709.4|708.8|709|708.5|518
1649690950000|2022-04-11 15:29:10|709.2|708.6|708.8|708.1|709.4|708.9|708.8|708.1|3484
1649690960000|2022-04-11 15:29:20|708.6|707.9|708.6|708.1|709|708.4|708.5|707.9|1893
1649690970000|2022-04-11 15:29:30|708.5|707.9|708.7|708.2|708.8|708.2|708.5|707.9|889
1649690980000|2022-04-11 15:29:40|708.5|708|709|708.3|709|708.3|708.5|708|1943
1649690990000|2022-04-11 15:29:50|709.1|708.1|709.1|708.4|709.1|708.4|708.8|708.1|0
1649746800000|2022-04-12 07:00:00|699.1|698.2|698.4|697.7|699.1|698.2|698.4|697.7|1450
1649746810000|2022-04-12 07:00:10|698.5|697.8|698.4|697.7|698.5|697.8|698.4|697.7|0
1649746820000|2022-04-12 07:00:20|698.3|697.3|698.6|697.9|698.9|698.1|697.9|697.3|3429
1649746830000|2022-04-12 07:00:30|698.8|698|699.5|698.3|700|699.3|698.7|697.5|8286
1649746840000|2022-04-12 07:00:40|699.7|698.4|700|699.1|700|699.3|698.9|698|0
1649746850000|2022-04-12 07:00:50|700.2|700|695.9|695|700.2|700|695.9|695|72149
1649746860000|2022-04-12 07:01:00|695.8|694.6|694.6|693.5|695.8|695|694.3|693.3|2364
1649746870000|2022-04-12 07:01:10|694.7|693.8|697|696.1|697.7|696.1|694.3|693.8|2028
1649746880000|2022-04-12 07:01:20|697.1|696.2|698.5|697.6|698.7|697.6|697.1|696.2|920
1649746890000|2022-04-12 07:01:30|698.3|697.5|700.2|699.4|700.3|699.4|698.1|697.1|39944
1649746900000|2022-04-12 07:01:40|700.4|699.5|701.7|700.7|702.1|700.7|700.4|699.5|0
1649746910000|2022-04-12 07:01:50|701.5|700.6|702.2|701.2|702.5|701.2|700.9|700|449
1649746920000|2022-04-12 07:02:00|702.4|701.3|703|702|703.4|702.2|702.4|701.3|0
1649746930000|2022-04-12 07:02:10|703.3|703|702.8|702|703.3|703|702.7|701.9|30000
1649746940000|2022-04-12 07:02:20|703|702.1|701.3|700.3|703|702.1|701.3|700|5443
1649746950000|2022-04-12 07:02:30|701.2|700|702.8|702.1|702.8|702.1|701.2|700|2505
1649746960000|2022-04-12 07:02:40|703|702.2|701.8|700.6|703|702.4|701.8|700.6|2788
1649746970000|2022-04-12 07:02:50|701.7|700.7|701.1|700|701.8|701.2|701|699.8|2341
1649746980000|2022-04-12 07:03:00|701.3|700.1|700.9|699.7|701.8|700.6|699.6|698.6|12008
1649746990000|2022-04-12 07:03:10|700.8|699.9|700.4|699.7|700.9|700.1|699.8|698.9|0
1649747000000|2022-04-12 07:03:20|701|699.8|701.1|700.1|702.3|700.9|700.3|699.2|0
1649747010000|2022-04-12 07:03:30|701.2|700.4|699.8|698.6|701.2|700.4|699.4|698.1|1710
1649747020000|2022-04-12 07:03:40|699.6|698.2|700.1|699.2|700.3|699.2|699.4|698.2|0
1649747030000|2022-04-12 07:03:50|700|698.9|698.8|697.8|700|698.9|698.7|697.6|0
1649747040000|2022-04-12 07:04:00|699.4|697.9|700|699.1|700.3|699.1|698.6|697.6|0
1649747060000|2022-04-12 07:04:20|700.4|700|700.4|699.7|700.9|700.1|700.2|699.2|10450
1649747070000|2022-04-12 07:04:30|700.3|699.8|700|699.1|700.3|699.9|699.9|699.1|0
1649747080000|2022-04-12 07:04:40|699.9|699|699.4|698.3|701.4|700.4|699|697.9|48169
1649747090000|2022-04-12 07:04:50|699.3|698.2|698.8|697.6|699.3|698.2|698.5|697.5|0
1649747100000|2022-04-12 07:05:00|698.7|698.1|696.7|695.9|698.9|698.2|696.7|695.6|3855
1649747110000|2022-04-12 07:05:10|696.8|696|698.4|697.7|698.4|698|696.8|696|32707
1649747120000|2022-04-12 07:05:20|698.3|697.8|697.3|696.5|698.3|697.8|696.9|696.3|8939
1649747130000|2022-04-12 07:05:30|697.4|696.4|696.7|695.8|698|697.3|696.2|695.2|2115
1649747140000|2022-04-12 07:05:40|696.5|695.6|696.1|695.4|696.6|696|695.9|695.2|3672
1649747150000|2022-04-12 07:05:50|696.5|695.5|697.5|696.8|697.5|696.9|696.3|695.4|2938
1649747160000|2022-04-12 07:06:00|697.4|696.7|698|697.4|698.1|697.4|697.2|696.4|0
1649747170000|2022-04-12 07:06:10|698.1|697.5|699.2|698.5|700|699|698.1|697.5|1554
1649747180000|2022-04-12 07:06:20|699.1|698.3|699.4|698.5|699.5|698.7|698.1|697.2|1514
1649747190000|2022-04-12 07:06:30|699.5|698.6|700.1|699.4|702.3|700.2|699.5|698.6|1743
1649747200000|2022-04-12 07:06:40|700.2|699.5|700.1|699.2|700.4|699.6|699.7|698.9|0
1649747210000|2022-04-12 07:06:50|700|698.9|700.8|700|700.8|700.1|699.4|698.7|1272
1649747220000|2022-04-12 07:07:00|700.7|699.7|700|699.1|700.8|700.2|699.7|699.1|0
1649747230000|2022-04-12 07:07:10|699.9|699|700.3|699.4|700.5|699.5|699.6|699|0
1649747240000|2022-04-12 07:07:20|700.2|699.3|700.1|699.1|700.7|699.9|699.7|699|0
1649747250000|2022-04-12 07:07:30|699.8|699|699.5|698.6|700.1|699.1|699.2|698.6|5747
1649747260000|2022-04-12 07:07:40|699.4|698.2|700.3|699.5|700.3|699.5|698.7|697.9|1673
1649747270000|2022-04-12 07:07:50|700.5|699.6|698.8|698|700.7|699.7|698.8|698|0
1649747280000|2022-04-12 07:08:00|698.9|697.9|698.5|697.8|699|698.1|697.1|696.6|4360
1649747290000|2022-04-12 07:08:10|698.8|697.9|696.9|696.4|698.8|697.9|696.8|696.1|5735
1649747300000|2022-04-12 07:08:20|697.1|696.5|696.2|695.5|697.1|696.9|696.1|695.4|1538
1649747310000|2022-04-12 07:08:30|696.3|695.4|696.3|695.7|697|696.2|695.8|695.2|1178
1649747320000|2022-04-12 07:08:40|696.2||696.4||696.5||696.1||0
1649747330000|2022-04-12 07:08:50|696.3|695.5|697.2|696.5|697.3|696.5|695.7|695.2|3912
1649747340000|2022-04-12 07:09:00|697.1|696.2|697.1|696.4|697.1|696.7|696.8|696.1|0
1649747350000|2022-04-12 07:09:10|697|696.5|698.1|697.3|698.1|697.3|697|696.1|0
1649747360000|2022-04-12 07:09:20|698|697.1|698.4|697.6|698.6|697.9|697.5|696.8|0
1649747370000|2022-04-12 07:09:30|698.3|697.3|697.7|697.2|698.3|697.6|697.5|697|274
1649747380000|2022-04-12 07:09:40|698|697.3|696.7|696.4|698|697.5|696.7|696|2552
1649747390000|2022-04-12 07:09:50|696.9|696.3|697.7|697|697.8|697.2|696.7|696|457
1649747400000|2022-04-12 07:10:00|697.6|696.8|698|697.1|698|697.5|697.6|696.7|100
1649747410000|2022-04-12 07:10:10|697.9|697|697.9|697.2|698|697.5|697.7|696.9|0
1649747420000|2022-04-12 07:10:20|697.8|697|699|698.4|699.5|698.7|697.2|696.6|4540
1649747430000|2022-04-12 07:10:30|699.1|698.3|698.8|698.1|699.3|698.6|698.7|698|0
1649747440000|2022-04-12 07:10:40|698.7|698.2|699.1|698.5|700.1|699.3|698.4|697.9|2004
1649747450000|2022-04-12 07:10:50|699.3|698.6|700.3|699.6|700.7|699.9|699.3|698.6|0
1649747460000|2022-04-12 07:11:00|700.5|699.7|701.2|700.3|701.7|700.8|700.4|699.7|354
1649747470000|2022-04-12 07:11:10|701.1|700.1|702.2|701.5|702.2|701.5|700.2|699.4|11540
1649747480000|2022-04-12 07:11:20|702.3|701.6|701.8|701.2|702.8|702|701.6|700.7|1729
1649747490000|2022-04-12 07:11:30|701.9|701|701.2|700.6|701.9|701.1|700.6|700|3576
1649747500000|2022-04-12 07:11:40|701.1|700.3|702.1|701.4|702.3|701.7|701|700.3|4039
1649747510000|2022-04-12 07:11:50|702|701.1|701.2|700.6|702|701.1|700.8|700.1|771
1649747520000|2022-04-12 07:12:00|701.1|700.5|700|699.3|701.1|700.5|699.9|699.2|1731
1649747530000|2022-04-12 07:12:10|700.1|699.4|700|699.4|700.6|699.8|699.9|699.2|2221
1649747540000|2022-04-12 07:12:20|700.2|699.2|699.6|698.9|700.7|700.2|699.3|698.6|11045
1649747550000|2022-04-12 07:12:30|699.4|698.8|698.9|698.3|699.4|698.9|698.4|697.7|2069
1649747560000|2022-04-12 07:12:40|698.8|698.2|699.8|699.2|699.8|699.4|698.8|698.1|753
1649747570000|2022-04-12 07:12:50|699.7|699.1|699.4|698.8|699.7|699.1|698.7|698.1|0
1649747580000|2022-04-12 07:13:00|699.5|698.9|699.7|699.1|700.2|699.9|699.5|698.7|11620
1649747590000|2022-04-12 07:13:10|699.6|699|700.3|699.7|700.7|700.1|699.3|698.8|1310
1649747600000|2022-04-12 07:13:20|700.4|699.8|700.4|699.8|700.8|700.2|700.4|699.8|0
1649747610000|2022-04-12 07:13:30|700.3|699.7|701.2|700.7|701.3|700.8|700.2|699.6|400
1649747620000|2022-04-12 07:13:40|701.1|700.6|700.6|700|701.1|700.6|700.3|699.8|772
1649747630000|2022-04-12 07:13:50|700.7|700.1|701.5|701.1|701.5|701.1|700.7|700.1|1647
1649747640000|2022-04-12 07:14:00|701.6|701|701.2|700.6|701.7|701.2|701.1|700.6|0
1649747650000|2022-04-12 07:14:10|701.3|700.7|702|701.4|702.2|701.7|701.3|700.7|1904
1649747660000|2022-04-12 07:14:20|701.9|701.3|699.7|699.2|702.5|701.9|699.6|699.2|2923
1649747670000|2022-04-12 07:14:30|699.6|699.3|698.7|698.3|700.1|699.7|698.6|698.3|7622
1649747680000|2022-04-12 07:14:40|698.9|698.4|698.2|697.6|699|698.6|697.8|697.2|3947
1649747690000|2022-04-12 07:14:50|698|697.5|698.2|697.6|698.4|697.8|698|697.4|0
1649747700000|2022-04-12 07:15:00|698.4|697.7|698.3|697.7|699|698.6|698.1|697.5|8224
1649747710000|2022-04-12 07:15:10|698.2|697.8|698.1|697.5|698.2|697.8|697.6|697.1|1664
1649747720000|2022-04-12 07:15:20|698.3|697.6|696.8|696.5|698.4|697.7|696.8|696.5|18325
1649747730000|2022-04-12 07:15:30|697.4|696.6|697.1|696.5|697.4|696.8|696.4|696|6961
1649747740000|2022-04-12 07:15:40|697|696.4|696.7|696.1|697.3|696.8|696.5|696|1000
1649747750000|2022-04-12 07:15:50|696.6|696|696.7|696.2|697.2|696.6|696.3|695.8|6377
1649747760000|2022-04-12 07:16:00|696.8|696.6|696.9|696.3|697.1|696.6|696.5|696.2|8800
1649747770000|2022-04-12 07:16:10|696.8|696.2|697|696.3|697.2|696.6|696.8|696.2|1610
1649747780000|2022-04-12 07:16:20|696.8|696.2|697.3|697|697.5|697.1|696.2|695.7|8376
1649747790000|2022-04-12 07:16:30|697.4|697.1|697.1|696.6|697.5|697.1|696.9|696.6|15709
1649747800000|2022-04-12 07:16:40|697.2|696.7|696.7|696.1|697.4|696.9|696.2|695.7|4334
1649747810000|2022-04-12 07:16:50|696.9|696.2|697.1|696.5|697.7|697|696.2|695.8|2399
1649747820000|2022-04-12 07:17:00|697.2|696.6|697|696.6|697.8|697.3|697|696.6|0
1649747830000|2022-04-12 07:17:10|696.9|696.8|696|695.5|697.2|696.8|696|695.5|2355
1649747840000|2022-04-12 07:17:20|696.1|695.7|696|695.5|696.2|695.7|695.8|695.4|701
1649747850000|2022-04-12 07:17:30|696.2|695.6|696.4|695.9|696.6|696.1|696.2|695.6|1851
1649747860000|2022-04-12 07:17:40|696.6|696|697.2|696.6|697.5|696.9|696.6|696|2000
1649747870000|2022-04-12 07:17:50|697.1|696.4|696.3|695.7|697.1|696.4|696.2|695.6|28
1649747880000|2022-04-12 07:18:00|696.2|695.6|696.2|695.5|696.3|695.8|695.5|695.2|1133
1649747890000|2022-04-12 07:18:10|696.1|695.3|695.1|694.8|696.1|695.3|695.1|694.8|30
1649747900000|2022-04-12 07:18:20|695.2|694.6|695.2|694.6|695.5|694.9|694.8|694.2|613
1649747910000|2022-04-12 07:18:30|695.1|694.5|694.3|694|695.5|694.9|694.2|693.6|34708
1649747920000|2022-04-12 07:18:40|694.4|694.1|694.5|694.1|694.7|694.3|694.2|693.7|8551
1649747930000|2022-04-12 07:18:50|694.6|694.2|694.9|694.4|695|694.7|694.5|694.1|3414
1649747940000|2022-04-12 07:19:00|695|694.5|695.2|694.7|695.3|694.8|694.7|694.4|2506
1649747950000|2022-04-12 07:19:10|695.1|694.6|694.7|694.3|695.1|694.6|694.3|694.1|5304
1649747960000|2022-04-12 07:19:20|694.5|694.2|694.9|694.4|694.9|694.7|694.3|694.1|1531
1649747970000|2022-04-12 07:19:30|694.8|694.3|694.8|694.3|695.3|695|694.6|694|20829
1649747980000|2022-04-12 07:19:40|694.9|694.5|694.8|694.3|695|694.6|694.5|694.2|2824
1649747990000|2022-04-12 07:19:50|695|694.4|694.3|693.8|695|694.5|694.2|693.7|2237
1649748000000|2022-04-12 07:20:00|694.1|693.7|694.3|693.9|694.3|694.1|693.9|693.6|1229
1649748010000|2022-04-12 07:20:10|694.5|694|695.1|694.7|695.9|695.3|694.5|693.9|2981
1649748020000|2022-04-12 07:20:20|695.3|694.5|694.7|694.2|695.3|694.5|694.5|693.9|510
1649748030000|2022-04-12 07:20:30|694.6|694.1|694.9|694.4|695|694.5|694.4|693.9|80
1649748040000|2022-04-12 07:20:40|694.8|694.3|694.9|694.5|694.9|694.5|694.6|694.2|100
1649748050000|2022-04-12 07:20:50|694.8|694.4|694.9|694.5|695.3|694.8|694.5|694.3|228
1649748060000|2022-04-12 07:21:00|694.8|694.4|695|694.5|695.1|694.6|694.1|693.9|675
1649748070000|2022-04-12 07:21:10|694.9|694.4|695.2|694.7|695.3|694.7|694.8|694.4|0
1649748080000|2022-04-12 07:21:20|695.3|694.8|695.5|695|695.6|695.1|695.3|694.8|0
1649748090000|2022-04-12 07:21:30|695.3|694.9|695.4|694.9|695.6|695.1|695.1|694.8|0
1649748100000|2022-04-12 07:21:40|695.5|694.8|694.9|694.5|695.5|694.9|694.7|694.5|742
1649748110000|2022-04-12 07:21:50|694.8|694.3|694.1|693.5|695.1|695|694.1|693.5|16210
1649748120000|2022-04-12 07:22:00|694.2|693.6|694.2|693.6|694.6|694.1|693.7|693.2|5015
1649748130000|2022-04-12 07:22:10|694.3|693.7|693.2|692.6|694.3|693.8|693|692.6|0
1649748140000|2022-04-12 07:22:20|693.1|692.7|693.3|692.9|693.5|693.1|692.9|692.7|780
1649748150000|2022-04-12 07:22:30|693.2|693|693.6|693.2|693.9|693.4|693.1|692.9|2009
1649748160000|2022-04-12 07:22:40|693.7|693.1|693.7|693.4|693.9|693.6|693.7|693.1|305
1649748170000|2022-04-12 07:22:50|693.6|693.1|693.4|693|693.9|693.4|693.4|693|1865
1649748180000|2022-04-12 07:23:00|693.3|692.9|693|692.6|693.6|693.1|692.9|692.6|1651
1649748190000|2022-04-12 07:23:10|693.2|692.7|693.9|693.5|694.1|693.6|693.2|692.7|1800
1649748200000|2022-04-12 07:23:20|693.8|693.4|693.2|692.8|694|693.4|693.1|692.8|1737
1649748210000|2022-04-12 07:23:30|693.1|692.7|693.3|692.8|693.5|693.1|693|692.6|0
1649748220000|2022-04-12 07:23:40|693.2|692.7|692.7|692.6|693.2|692.8|692.7|692.6|1036
1649748230000|2022-04-12 07:23:50|692.6|692.1|693.3|692.8|693.4|692.8|692.4|692|1894
1649748240000|2022-04-12 07:24:00|693.4|692.9|693.3|692.8|693.6|693.1|693|692.6|0
1649748250000|2022-04-12 07:24:10|693.4|692.9|693.3|692.7|693.6|693.3|692.7|692.4|3385
1649748260000|2022-04-12 07:24:20|693.2|692.8|693.3|692.8|693.5|693.1|693.2|692.8|609
1649748270000|2022-04-12 07:24:30|693.2|692.7|693.2|692.9|693.6|693.1|693|692.7|1873
1649748280000|2022-04-12 07:24:40|693.3|692.8|693.3|692.9|693.9|693.5|692.9|692.6|4419
1649748290000|2022-04-12 07:24:50|693.2|692.8|692.1|691.6|693.2|692.8|692|691.6|2911
1649748300000|2022-04-12 07:25:00|691.9|691.5|691.7|691.2|691.9|691.5|691.4|690.9|4355
1649748310000|2022-04-12 07:25:10|691.5|691.1|691.6|691.1|692.1|691.8|691.3|690.8|7776
1649748320000|2022-04-12 07:25:20|691.4|691|691.7|691.3|692|691.4|691|690.5|1280
1649748330000|2022-04-12 07:25:30|691.9|691.6|693.1|692.6|693.2|692.7|691.8|691.6|1792
1649748340000|2022-04-12 07:25:40|693|692.5|693.4|693.1|693.7|693.3|692.8|692.4|755
1649748350000|2022-04-12 07:25:50|693.3|692.9|694.5|694.1|694.8|694.3|693|692.6|4056
1649748360000|2022-04-12 07:26:00|694.4|693.9|694.8|694.3|694.9|694.4|694|693.7|8488
1649748370000|2022-04-12 07:26:10|695|694.4|695|694.7|695|694.7|694.6|694.3|1668
1649748380000|2022-04-12 07:26:20|695.1|694.8|695.6|695.1|695.8|695.3|695.1|694.8|1377
1649748390000|2022-04-12 07:26:30|695.5|695|695.5|695.2|695.6|695.3|695.3|695|2018
1649748400000|2022-04-12 07:26:40|695.4|694.9|694.4|693.9|695.5|695|694.3|693.7|7011
1649748410000|2022-04-12 07:26:50|694.5|694|694.9|694.6|695.1|694.8|694.3|693.8|3517
1649748420000|2022-04-12 07:27:00|695.1|694.3|693.6|693.1|695.1|694.6|693.6|693.1|2
1649748430000|2022-04-12 07:27:10|693.5|693|693.4|693|693.8|693.2|693.2|692.8|7699
1649748440000|2022-04-12 07:27:20|693.3|692.9|692.8|692.3|693.8|693.3|692.8|692.2|2462
1649748450000|2022-04-12 07:27:30|692.7|692.2|693.1|692.5|693.4|692.8|692.5|692.1|3062
1649748460000|2022-04-12 07:27:40|693.2|692.6|692.8|692.3|693.3|692.8|692.8|692.2|0
1649748470000|2022-04-12 07:27:50|693|692.4|692.6|692.1|693|692.4|692.6|692.1|1710
1649748480000|2022-04-12 07:28:00|692.8|692.2|691.9|691.6|692.8|692.2|691.9|691.6|1152
1649748490000|2022-04-12 07:28:10|691.8|691.4|692.1|691.7|692.6|692.2|691.7|691.2|2181
1649748500000|2022-04-12 07:28:20|692.2|691.6|692.6|692.3|692.9|692.4|692.2|691.5|350
1649748510000|2022-04-12 07:28:30|692.7|692.4|693.6|693.1|693.7|693.3|692.7|692.3|0
1649748520000|2022-04-12 07:28:40|693.7|693.2|693.5|693|693.7|693.3|693.2|692.8|0
1649748530000|2022-04-12 07:28:50|693.4|692.9|692.8|692.3|693.4|692.9|692.3|691.7|430
1649748540000|2022-04-12 07:29:00|692.7|692.2|692.4|692|692.7|692.3|692.3|691.8|680
1649748550000|2022-04-12 07:29:10|692.5|692.1|692.5|692|692.9|692.5|692|691.7|3209
1649748560000|2022-04-12 07:29:20|692.6|692.1|692.6|692.1|693|692.7|692.6|692|1651
1649748570000|2022-04-12 07:29:30|692.5|692.2|692.7|692.2|692.7|692.3|692.2|691.7|2139
1649748580000|2022-04-12 07:29:40|692.8|692.3|693.1|692.6|693.1|692.7|692.8|692.3|0
1649748590000|2022-04-12 07:29:50|693|692.7|693.1|692.6|693.1|692.8|692.9|692.5|0
1649748600000|2022-04-12 07:30:00|693|692.5|692.8|692.5|693.1|692.7|692.7|692.5|0
1649748610000|2022-04-12 07:30:10|692.9|692.7|692.9|692.4|693|692.7|692.6|692.1|1875
1649748620000|2022-04-12 07:30:20|692.8|692.5|692.3|692.1|693|692.6|692.2|692.1|5290
1649748630000|2022-04-12 07:30:30|692.5|692.2|691.8|691.3|692.6|692.2|691.8|691.2|1754
1649748640000|2022-04-12 07:30:40|692|691.4|692.4|692|692.6|692.3|691.9|691.4|500
1649748650000|2022-04-12 07:30:50|692.3|691.9|692.1|691.6|692.6|692.1|691.3|691|5962
1649748660000|2022-04-12 07:31:00|692.3|691.7|692.5|692|692.9|692.4|692.3|691.7|0
1649748670000|2022-04-12 07:31:10|692.7|692.1|692.1|691.7|692.7|692.2|692|691.7|7
1649748680000|2022-04-12 07:31:20|692|691.6|691.8|691.4|692.3|691.7|691.6|691.1|0
1649748690000|2022-04-12 07:31:30|691.9|691.5|691.8|691.2|692|691.7|691.3|691|527
1649748700000|2022-04-12 07:31:40|691.7|691.1|691.8|691.2|692.1|691.7|691.4|691|2523
1649748710000|2022-04-12 07:31:50|691.7|691.1|691.9|691.4|691.9|691.5|691.4|691.1|105
1649748720000|2022-04-12 07:32:00|691.8|691.5|691.4|691|691.8|691.5|691.3|691|4
1649748730000|2022-04-12 07:32:10|691.5|691.1|691.2|690.8|691.9|691.3|691|690.6|9855
1649748740000|2022-04-12 07:32:20|691.1|690.7|690.5|690.1|691.2|690.7|690.3|690|18516
1649748750000|2022-04-12 07:32:30|690.4|690.2|689.4|689.2|690.6|690.3|689.2|688.7|162915
1649748760000|2022-04-12 07:32:40|689.6|689.3|688.9|688.6|689.8|689.3|688.7|688.6|6023
1649748770000|2022-04-12 07:32:50|689.1|689|689.9|689.5|690|689.6|688.9|688.6|8129
1649748780000|2022-04-12 07:33:00|690|689.6|690|689.6|690.6|690|689.9|689.5|9672
1649748790000|2022-04-12 07:33:10|689.9|689.5|689.8|689.4|689.9|689.5|689.6|689.4|179
1649748800000|2022-04-12 07:33:20|689.9|689.5|689.2|688.9|689.9|689.5|689.1|688.6|3127
1649748810000|2022-04-12 07:33:30|689.1|688.8|689|688.6|689.2|688.8|688.7|688.6|6639
1649748820000|2022-04-12 07:33:40|688.9|688.4|688.6|688.1|688.9|688.4|688.2|687.6|4356
1649748830000|2022-04-12 07:33:50|688.5|688.2|688.4|688|688.6|688.2|688.4|688|2007
1649748840000|2022-04-12 07:34:00|688.5|688.1|688.9|688.5|689|688.5|688.4|688|3718
1649748850000|2022-04-12 07:34:10|689|688.6|689.3|688.9|689.7|689.1|689|688.6|1833
1649748860000|2022-04-12 07:34:20|689.2|688.8|689.2|688.7|689.5|689|689|688.7|3799
1649748870000|2022-04-12 07:34:30|689.3|688.8|689.4|689|689.7|689.2|689.3|688.8|266
1649748880000|2022-04-12 07:34:40|689.6|689.1|689.6|689.3|689.8|689.3|689.1|688.6|2455
1649748890000|2022-04-12 07:34:50|689.5|689.2|689.6|689|689.6|689.2|689.3|688.9|371
1649748900000|2022-04-12 07:35:00|689.4|688.9|689.8|689.3|689.8|689.3|689.4|688.8|0
1649748910000|2022-04-12 07:35:10|689.7|689.2|689.7|689.3|690|689.4|689.4|689|7400
1649748920000|2022-04-12 07:35:20|689.8|689.2|689.6|689.2|690|689.6|689.5|689.1|3966
1649748930000|2022-04-12 07:35:30|689.5|689.1|689.4|689|689.5|689.1|689.4|689|0
1649748940000|2022-04-12 07:35:40|689.5|689.1|690.1|689.7|690.1|689.7|689.3|689|2867
1649748950000|2022-04-12 07:35:50|690|689.6|689.9|689.6|690|689.6|689.6|689.1|2580
1649748960000|2022-04-12 07:36:00|689.7|689.5|689.7|689.3|689.9|689.5|689.7|689.3|0
1649748970000|2022-04-12 07:36:10|689.6|689.2|689.5|689.1|689.7|689.3|689.4|689.1|2100
1649748980000|2022-04-12 07:36:20|689.6|689.2|689.6|689.3|689.9|689.5|689.2|689|5726
1649748990000|2022-04-12 07:36:30|689.5|689.1|689.3|689|689.5|689.3|689.2|689|482
1649749000000|2022-04-12 07:36:40|689.4|689.2|689.6|689.3|690.2|689.7|689.4|689.2|2315
1649749010000|2022-04-12 07:36:50|689.7|689.4|690|689.7|690|689.8|689.7|689.3|1821
1649749020000|2022-04-12 07:37:00|690.2|689.8|690.3|690|690.4|690.1|690.2|689.8|1175
1649749030000|2022-04-12 07:37:10|690.4|690.1|690.6|690|690.7|690.2|690.3|689.9|5928
1649749040000|2022-04-12 07:37:20|690.4|689.9|689.1|688.6|690.4|689.9|689.1|688.5|3102
1649749050000|2022-04-12 07:37:30|689.3|688.7|689.2|688.7|689.5|689.1|689.1|688.7|1852
1649749060000|2022-04-12 07:37:40|689.1|688.8|688.9|688.5|689.3|688.8|688.9|688.5|2002
1649749070000|2022-04-12 07:37:50|689|688.6|689.1|688.6|689.2|688.8|689|688.5|0
1649749080000|2022-04-12 07:38:00|689|688.8|689.7|689.3|689.7|689.4|689|688.5|2844
1649749090000|2022-04-12 07:38:10|689.6|689.2|688.9|688.5|689.7|689.2|688.7|688.5|4508
1649749100000|2022-04-12 07:38:20|688.8|688.4|688.4|688.1|688.8|688.4|688|687.4|2327
1649749110000|2022-04-12 07:38:30|688.3|687.9|688.7|688.2|688.7|688.4|688.2|687.8|2349
1649749120000|2022-04-12 07:38:40|688.6|688|688.4|688|688.6|688.2|688.4|688|0
1649749130000|2022-04-12 07:38:50|688.3|687.8|688.1|687.7|688.3|688.2|687.8|687.3|19961
1649749140000|2022-04-12 07:39:00|688|687.6|688.6|688.3|688.7|688.3|687.8|687.5|7218
1649749150000|2022-04-12 07:39:10|688.5|688.2|688.3|687.8|688.6|688.2|688.1|687.8|2005
1649749160000|2022-04-12 07:39:20|688.5|687.9|688.8|688.3|688.8|688.4|688.4|687.9|0
1649749170000|2022-04-12 07:39:30|688.7|688.4|688.8|688.3|689.1|688.7|688.7|688.3|2074
1649749180000|2022-04-12 07:39:40|688.7|688.1|688.8|688.4|688.8|688.5|688.3|688|12922
1649749190000|2022-04-12 07:39:50|688.7|688.3|688.3|688.1|688.7|688.3|688.3|688.1|200
1649749200000|2022-04-12 07:40:00|688.4|687.9|688.1|687.8|688.4|687.9|688|687.8|203
1649749210000|2022-04-12 07:40:10|688.2|688.1|688.6|688.3|688.6|688.3|688.1|687.8|3549
1649749220000|2022-04-12 07:40:20|688.5|688.2|688.3|687.9|688.5|688.4|688.2|687.7|1006
1649749230000|2022-04-12 07:40:30|688.2|688|688.4|688|688.5|688.3|688.2|687.9|2005
1649749240000|2022-04-12 07:40:40|688.5|688.1|688.5|688.1|688.5|688.1|688.2|687.7|200
1649749250000|2022-04-12 07:40:50|688.7|688.2|688.6|688.2|689|688.5|688.5|688.1|503
1649749260000|2022-04-12 07:41:00|688.7|688.3|688.3|687.9|688.7|688.3|688.3|687.9|1599
1649749270000|2022-04-12 07:41:10|688.2|687.8|688.4|688|688.6|688.3|688.1|687.8|8
1649749280000|2022-04-12 07:41:20|688.5|688.1|688.5|688.1|688.5|688.1|688.4|688|0
1649749290000|2022-04-12 07:41:30|688.6|688.2|688.2|687.8|688.6|688.2|688|687.8|0
1649749300000|2022-04-12 07:41:40|688.1|687.7|688.1|687.8|688.2|687.8|687.9|687.5|386
1649749310000|2022-04-12 07:41:50|688.2|687.7|688|687.6|688.5|688.1|688|687.6|3000
1649749320000|2022-04-12 07:42:00|687.9|687.5|687.3|687|687.9|687.5|687.3|686.9|1943
1649749330000|2022-04-12 07:42:10|687.4|687.1|688.6|688.3|688.8|688.5|687.4|687.1|8339
1649749340000|2022-04-12 07:42:20|688.7|688.2|688.6|688.2|688.9|688.5|688.4|688.2|0
1649749350000|2022-04-12 07:42:30|688.5|688.3|688.7|688.4|688.8|688.5|688.5|688.3|0
1649749360000|2022-04-12 07:42:40|688.6|688.3|688.7|688.4|688.7|688.4|688.5|688.2|0
1649749370000|2022-04-12 07:42:50|688.9|688.5|689|688.8|689.2|688.9|688.8|688.5|1068
1649749380000|2022-04-12 07:43:00|688.9|688.6|688.4|687.9|688.9|688.7|688.4|687.9|2789
1649749390000|2022-04-12 07:43:10|688.3|687.8|688.4|688.1|688.4|688.1|688.2|687.8|411
1649749400000|2022-04-12 07:43:20|688.3|687.9|688.3|687.8|688.3|687.9|687.9|687.4|2005
1649749410000|2022-04-12 07:43:30|688.4|687.9|688.2|687.8|688.4|688|688.2|687.8|0
1649749420000|2022-04-12 07:43:40|688.3|687.9|688.3|687.9|688.3|687.9|688|687.6|0
1649749430000|2022-04-12 07:43:50|688.2|687.8|688.2|687.9|688.2|687.9|687.9|687.6|0
1649749440000|2022-04-12 07:44:00|688.3|688|688.2|687.8|688.6|688.3|688.2|687.8|2943
1649749450000|2022-04-12 07:44:10|688.1|687.7|688.1|687.8|688.3|687.9|688.1|687.7|0
1649749470000|2022-04-12 07:44:30|688|687.7|687.7|687.3|688|687.7|687.6|687.2|0
1649749480000|2022-04-12 07:44:40|687.6|687.4|687.6|687.3|687.6|687.5|687.6|687.3|0
1649749490000|2022-04-12 07:44:50|687.5|687.1|688.4|688.1|688.5|688.1|687.2|686.8|4158
1649749500000|2022-04-12 07:45:00|688.5|688|688.4|688.1|688.6|688.2|688.1|687.7|0
1649749510000|2022-04-12 07:45:10|688.6|688.2|688.8|688.5|688.9|688.6|688.3|688|2755
1649749520000|2022-04-12 07:45:20|689|688.6|689.2|688.8|689.2|688.8|688.9|688.6|1586
1649749530000|2022-04-12 07:45:30|689.1|688.7|688.6|688.1|689.2|688.8|688.5|688.1|1042
1649749540000|2022-04-12 07:45:40|688.7|688.2|689.1|688.7|689.3|689|688.6|688.2|1502
1649749550000|2022-04-12 07:45:50|689.3|688.8|689.4|689.2|689.7|689.3|689.3|688.8|1093
1649749560000|2022-04-12 07:46:00|689.3|689|689.5|689.1|689.5|689.4|689.2|689|10008
1649749570000|2022-04-12 07:46:10|689.4|689|689.5|689.1|689.5|689.3|689.3|689|0
1649749580000|2022-04-12 07:46:20|689.4|689.2|689.5|689.1|689.5|689.3|689.3|689|348
1649749590000|2022-04-12 07:46:30|689.7|689.2|689.6|689.2|689.8|689.5|689.3|689|3540
1649749600000|2022-04-12 07:46:40||689.3||689.3||689.4||689.3|138
1649749610000|2022-04-12 07:46:50|689.5|689.2|689.6|689.2|689.6|689.4|689.3|689|2063
1649749620000|2022-04-12 07:47:00|689.7|689.3|690.1|689.7|690.2|689.9|689.7|689.2|2039
1649749630000|2022-04-12 07:47:10|690.2|689.8|690.6|690.2|690.6|690.2|690.1|689.7|1055
1649749640000|2022-04-12 07:47:20|690.7|690.3|690.5|690|690.7|690.4|690.4|690|0
1649749650000|2022-04-12 07:47:30|690.6|690.2|690.9|690.5|691|690.7|690.4|690|14391
1649749660000|2022-04-12 07:47:40|690.8|690.4|690.7|690.2|690.9|690.5|690.7|690.2|557
1649749670000|2022-04-12 07:47:50|690.8|690.3|690.9|690.5|690.9|690.6|690.8|690.3|589
1649749680000|2022-04-12 07:48:00|690.8|690.4|690.9|690.4|690.9|690.5|690.7|690.3|0
1649749690000|2022-04-12 07:48:10|691|690.5|691.6|691.2|691.7|691.3|691|690.5|877
1649749700000|2022-04-12 07:48:20|691.8|691.3|692.2|691.8|692.3|691.9|691.8|691.3|847
1649749710000|2022-04-12 07:48:30|692.1|691.7|691.9|691.6|692.4|692.2|691.8|691.5|11997
1649749720000|2022-04-12 07:48:40|692.1|692|692.2|692|692.2|692|692|691.6|15000
1649749730000|2022-04-12 07:48:50|692.4|692.1|692.1|692|692.5|692.1|692.1|692|2010
1649749740000|2022-04-12 07:49:00|692|691.8|691.7|691.2|692.1|692|691.7|691.2|3901
1649749750000|2022-04-12 07:49:10|691.6|691.3|691.6|691.3|691.8|691.6|691.6|691.3|4849
1649749760000|2022-04-12 07:49:20|691.8|691.4|691.8|691.5|691.8|691.6|691.7|691.3|0
1649749770000|2022-04-12 07:49:30|691.7|691.6|691.8|691.4|691.8|691.6|691.7|691.4|0
1649749780000|2022-04-12 07:49:40|691.7|691.5|691.8|691.6|691.8|691.6|691.7|691.3|205
1649749790000|2022-04-12 07:49:50|692|691.5|692.6|692.2|693.3|692.7|692|691.5|3430
1649749800000|2022-04-12 07:50:00|692.5|692.1|692.3|691.9|692.7|692.2|692.2|691.9|360
1649749810000|2022-04-12 07:50:10|692.5|692|692.5|692.1|692.6|692.2|692.5|692|813
1649749820000|2022-04-12 07:50:20||692.2||692.3||692.3||692.1|0
1649749830000|2022-04-12 07:50:30|692.4|692.1|692.5|692.1|692.5|692.1|692.4|692.1|0
1649749840000|2022-04-12 07:50:40|692.4|692|692.5|692.4|692.5|692.4|692|691.5|1691
1649749850000|2022-04-12 07:50:50|692.7|692.5|693.2|692.8|693.7|693.2|692.7|692.4|1323
1649749860000|2022-04-12 07:51:00|693.1|692.7|693.4|692.9|693.5|693.1|692.8|692.4|1380
1649749870000|2022-04-12 07:51:10|693.5|693|693.9|693.4|694|693.4|693.5|692.9|0
1649749880000|2022-04-12 07:51:20|693.8|693.5|693.3|692.8|693.8|693.5|693.3|692.8|0
1649749890000|2022-04-12 07:51:30|693.4|692.7|693.5|693.1|693.5|693.1|693.1|692.7|2000
1649749900000|2022-04-12 07:51:40|693.6|693.2|693.7|693.3|693.7|693.3|693.6|693.1|0
1649749910000|2022-04-12 07:51:50|693.8|693.4|694.7|694.2|694.8|694.4|693.8|693.3|0
1649749920000|2022-04-12 07:52:00|694.6|694|694|693.5|694.6|694|694|693.5|0
1649749930000|2022-04-12 07:52:10|693.9|693.4|693.8|693.4|694.2|693.7|693.7|693.3|671
1649749940000|2022-04-12 07:52:20|693.9|693.5|693.7|693.2|694|693.5|693.7|693.2|0
1649749950000|2022-04-12 07:52:30|693.6|693.1|693.9|693.3|693.9|693.3|693.2|692.7|500
1649749960000|2022-04-12 07:52:40|693.8|693.4|693.5|693.2|693.8|693.4|693.4|693|0
1649749970000|2022-04-12 07:52:50|693.6|693.3|694.5|694.1|694.6|694.2|693.6|693.3|1117
1649749980000|2022-04-12 07:53:00|694.6|694.2|694.8|694.4|694.9|694.4|694.5|694.1|0
1649749990000|2022-04-12 07:53:10|694.9|694.6|695.1|694.7|695.5|694.9|694.9|694.4|0
1649750000000|2022-04-12 07:53:20|695.2|694.8|695.7|695.2|695.8|695.2|695.1|694.8|1902
1649750010000|2022-04-12 07:53:30|695.9|695.4|695.2|694.8|695.9|695.4|695.1|694.7|8335
1649750020000|2022-04-12 07:53:40|695.1|694.7|694.8|694.4|695.2|694.7|694.6|694.2|1815
1649750030000|2022-04-12 07:53:50|694.9|695|694.4|694.1|695.1|695|694.4|694|7500
1649750040000|2022-04-12 07:54:00|694.3|693.9|694.6|694|694.6|694|694.2|693.8|502
1649750050000|2022-04-12 07:54:10|694.5|694.1|694.4|693.9|694.8|694.2|694.4|693.9|500
1649750060000|2022-04-12 07:54:20|694.3|693.8|694.6|694.2|694.7|694.2|694.2|693.8|0
1649750070000|2022-04-12 07:54:30|694.7|694.3|694.6|694.2|694.8|694.5|694.6|694.2|940
1649750080000|2022-04-12 07:54:40|694.7|694.3|694.5|694|694.8|694.4|694.3|693.9|0
1649750090000|2022-04-12 07:54:50|694.6|693.8|694.2|693.8|694.6|693.8|694.2|693.8|0
1649750100000|2022-04-12 07:55:00|694.1|693.7|693.9|693.5|694.3|693.9|693.7|693.5|0
1649750110000|2022-04-12 07:55:10|694|693.6|694.2|693.7|694.4|694.1|693.9|693.5|12354
1649750120000|2022-04-12 07:55:20|694.1|693.8|694.6|694.2|694.8|694.4|694|693.7|1000
1649750130000|2022-04-12 07:55:30|694.5|694.3|694.5|694.2|694.5|694.3|694.4|694.2|400
1649750140000|2022-04-12 07:55:40|694.7|694.3|694.8|694.5|695.1|694.8|694.7|694.3|2150
1649750150000|2022-04-12 07:55:50|694.7|694.6|694.8|694.5|694.8|694.7|694.7|694.5|0
1649750160000|2022-04-12 07:56:00|694.7|694.4|694.8|694.3|694.8|694.4|694.1|693.7|19629
1649750170000|2022-04-12 07:56:10|694.7|694.4|694.8|694.5|694.8|694.6|694.7|694.4|0
1649750180000|2022-04-12 07:56:20||694.6||694.5||694.7||694.4|322
1649750190000|2022-04-12 07:56:30|695|694.6|694.9|694.6|695|694.7|694.9|694.5|0
1649750200000|2022-04-12 07:56:40|695|694.7|695|694.6|695|694.7|694.6|694.4|878
1649750210000|2022-04-12 07:56:50|695.2|694.7|694.9|694.6|695.3|694.8|694.8|694.6|200
1649750220000|2022-04-12 07:57:00|695|694.7|695|694.6|695.1|694.7|694.7|694.6|0
1649750240000|2022-04-12 07:57:20|695.1|694.7|695.3|694.9|695.4|695|695.1|694.6|0
1649750250000|2022-04-12 07:57:30|695.2|694.8|695.5|695.2|695.6|695.2|695.2|694.8|0
1649750260000|2022-04-12 07:57:40|695.4|695.3|695.7|695.3|695.7|695.4|695.4|695.2|0
1649750270000|2022-04-12 07:57:50|695.9|695.4|695.9|695.5|696|695.5|695.8|695.4|0
1649750280000|2022-04-12 07:58:00|695.8|695.4|695.4|695|695.8|695.4|695.4|695|1
1649750290000|2022-04-12 07:58:10|695.3|694.9|694.8|694.3|695.3|694.9|694.6|694.3|1006
1649750300000|2022-04-12 07:58:20|694.7|694.4|694.7|694.3|694.7|694.4|694.7|694.3|0
1649750310000|2022-04-12 07:58:30|694.8|694.4|694.6|694.1|695.3|695|694.6|694.1|14203
1649750320000|2022-04-12 07:58:40|694.7|694.2|695|694.7|695|694.8|694.7|694.2|1031
1649750330000|2022-04-12 07:58:50|695.2|694.8|695.2|694.8|695.3|695|694.9|694.5|2136
1649750340000|2022-04-12 07:59:00|695.3|694.9|695.2|694.8|695.5|695.2|694.7|694.4|5783
1649750350000|2022-04-12 07:59:10|695.1|694.9|695.1|694.8|695.3|694.9|695.1|694.8|0
1649750360000|2022-04-12 07:59:20|695|694.7|695|694.7|695|694.7|694.7|694.3|1404
1649750370000|2022-04-12 07:59:30|694.9|694.6|694.6|694.4|695|694.6|694.6|694.4|0
1649750380000|2022-04-12 07:59:40|694.5|694.2|694.4|693.9|694.8|694.4|694.1|693.8|1730
1649750390000|2022-04-12 07:59:50|694.3|694|695|694.6|695|694.6|694.2|693.9|4067
1649750400000|2022-04-12 08:00:00|694.9|694.5|694.6|694.3|694.9|694.6|694.5|694.3|0
1649750410000|2022-04-12 08:00:10|694.5|694.1|694.2|693.9|694.5|694.3|694.2|693.8|1791
1649750420000|2022-04-12 08:00:20|694.1|693.8|693.9|693.5|694.2|693.8|693.6|693.2|0
1649750430000|2022-04-12 08:00:30|693.8|693.6|694.9|694.6|695|694.6|693.8|693.5|721
1649750440000|2022-04-12 08:00:40|694.8|694.4|695|694.6|695|694.7|694.5|694.2|5470
1649750450000|2022-04-12 08:00:50|694.9|694.7|694.7|694.2|695|694.7|694.6|694.2|6982
1649750460000|2022-04-12 08:01:00|694.8|694.4|695.3|694.9|695.3|695|694.8|694.4|1217
1649750470000|2022-04-12 08:01:10|695.4|695.1|695|694.6|695.5|695.2|694.9|694.6|9224
1649750480000|2022-04-12 08:01:20|695.1|694.7|695.2|694.8|695.4|695|694.9|694.6|0
1649750490000|2022-04-12 08:01:30|695.3|694.9|695.1|694.6|695.4|695.1|694.9|694.5|495
1649750500000|2022-04-12 08:01:40|695|694.5|695.2|694.8|695.2|694.9|694.9|694.5|1644
1649750510000|2022-04-12 08:01:50|695.3|694.9|695.3|695|695.7|695.4|694.7|694.4|3513
1649750520000|2022-04-12 08:02:00|695.4|695.1|694.8|694.4|695.7|695.3|694.8|694.4|5737
1649750530000|2022-04-12 08:02:10|694.9|694.5|695.3|694.9|695.3|694.9|694.8|694.4|2849
1649750540000|2022-04-12 08:02:20|695.5|695|695.2|694.7|695.9|695.5|695.1|694.7|2675
1649750550000|2022-04-12 08:02:30|695.3|694.8|695.4|694.9|695.4|695.1|695.2|694.7|0
1649750560000|2022-04-12 08:02:40|695.5|695|695.4|695|695.5|695.1|695.3|694.9|0
1649750570000|2022-04-12 08:02:50|695.5|695.1|694.8|694.4|695.7|695.3|694.6|694.2|1006
1649750580000|2022-04-12 08:03:00|694.9|694.5|694.3|694|694.9|694.5|694.1|693.9|0
1649750590000|2022-04-12 08:03:10|694.2|693.8|693.8|693.5|694.3|693.8|693.8|693.5|285
1649750600000|2022-04-12 08:03:20|693.7|693.4|693.4|693|693.7|693.4|693.4|693|0
1649750610000|2022-04-12 08:03:30|693.3|692.9|693.1|692.8|693.5|693.3|693.1|692.8|1021
1649750620000|2022-04-12 08:03:40|693.2|692.9|693.6|693.1|693.8|693.4|693.2|692.9|2231
1649750630000|2022-04-12 08:03:50|693.7|693.2|693.6|693.2|693.9|693.5|693.6|693.2|0
1649750640000|2022-04-12 08:04:00|693.5|693.1|693|692.6|693.5|693.1|693|692.6|348
1649750650000|2022-04-12 08:04:10|692.9|692.7|692.9|692.6|693|692.7|692.8|692.6|0
1649750660000|2022-04-12 08:04:20|692.8||692.9||692.9||692.8||0
1649750680000|2022-04-12 08:04:40|692.8|692.5|692.4|692.1|692.9|692.5|692.4|692|1045
1649750690000|2022-04-12 08:04:50|692.5|692.2|692.9|692.6|692.9|692.6|692.5|692.2|398
1649750700000|2022-04-12 08:05:00|693.1|692.7|693.2|692.8|693.7|693.2|693.1|692.7|4501
1649750710000|2022-04-12 08:05:10|693.1|692.5|692.2|691.9|693.2|692.5|692.2|691.8|0
1649750720000|2022-04-12 08:05:20|692.1|691.8|692.1|691.8|692.1|691.9|692.1|691.8|0
1649750730000|2022-04-12 08:05:30|692|691.7|691.8|691.5|692.3|691.8|691.8|691.4|2901
1649750740000|2022-04-12 08:05:40|692|691.6|691.8|691.4|692.2|691.9|691.8|691.3|888
1649750750000|2022-04-12 08:05:50|691.7|691.3|691.1|690.7|691.7|691.3|691.1|690.6|1653
1649750760000|2022-04-12 08:06:00|691.2|690.8|691.1|690.7|691.4|690.9|691|690.6|0
1649750770000|2022-04-12 08:06:10|691.3|690.8|690.1|689.7|691.3|691|690|689.4|13679
1649750780000|2022-04-12 08:06:20|690.2|689.8|690.2|689.7|690.3|689.9|690.2|689.7|0
1649750790000|2022-04-12 08:06:30|690.1|689.9|689.7|689.4|690.2|689.9|689.7|689.3|300
1649750800000|2022-04-12 08:06:40|689.8|689.5|689.7|689.3|690.1|689.7|689.7|689.2|837
1649750810000|2022-04-12 08:06:50|689.6|689.2|689.5|689.1|689.6|689.2|689.5|689|130
1649750820000|2022-04-12 08:07:00|689.4|689|689.3|689|689.4|689.1|689.2|689|0
1649750830000|2022-04-12 08:07:10|689.2|688.9|689.1|688.7|689.3|688.9|689.1|688.5|50
1649750840000|2022-04-12 08:07:20|689|688.8|689|688.6|689|688.8|688.9|688.5|0
1649750850000|2022-04-12 08:07:30|688.9|688.5|688.9|688.5|688.9|688.5|688.8|688.3|758
1649750860000|2022-04-12 08:07:40|688.8|688.4|689|688.4|689|688.6|688.8|688.4|0
1649750870000|2022-04-12 08:07:50||688.5||688.5||688.6||688.5|0
1649750880000|2022-04-12 08:08:00||688.6||688.5||688.7||688.5|0
1649750890000|2022-04-12 08:08:10|688.9|688.4|688.9|688.4|688.9|688.4|688.8|688.3|0
1649750900000|2022-04-12 08:08:20|689|688.9|688.8|688.4|689.3|689|688.8|688.4|12392
1649750920000|2022-04-12 08:08:40|688.7|688.2|688.8|688.4|688.8|688.6|688.6|688|1208
1649750930000|2022-04-12 08:08:50|689|688.5|689|688.6|689.1|688.8|689|688.4|948
1649750940000|2022-04-12 08:09:00|689.2|688.7|689.3|689|689.3|689|689.2|688.6|395
1649750950000|2022-04-12 08:09:10|689.2|688.7|689.3|689|689.3|689|689.1|688.7|2200
1649750960000|2022-04-12 08:09:20|689.2|688.9|689.2|688.7|689.3|689|689.1|688.7|770
1649750970000|2022-04-12 08:09:30|689.3|688.8|689|688.7|689.5|689|689|688.7|2000
1649750980000|2022-04-12 08:09:40|689.1|688.8|689.8|689.3|689.8|689.5|689.1|688.8|0
1649750990000|2022-04-12 08:09:50|689.7|689.2|689.5|689.2|689.7|689.2|689.4|689.2|690
1649751000000|2022-04-12 08:10:00|689.6|689.3|690|689.5|690|689.6|689.6|689.3|311
1649751010000|2022-04-12 08:10:10|690.1|689.6|690.1|689.7|690.1|689.8|690|689.5|0
1649751020000|2022-04-12 08:10:20|690|689.8|690.5|690.1|691.2|690.7|690|689.6|1914
1649751030000|2022-04-12 08:10:30|690.4|690.2|690.4|689.8|690.4|690.2|689.8|689.5|543
1649751040000|2022-04-12 08:10:40|690.3|689.7|690|689.5|690.3|689.7|690|689.5|0
1649751050000|2022-04-12 08:10:50|689.9|689.4|689.9|689.4|689.9|689.4|689.8|689.4|0
1649751060000|2022-04-12 08:11:00|689.8|689.5|690|689.8|690|689.9|689.8|689.4|0
1649751070000|2022-04-12 08:11:10||689.7||689.7||689.8||689.7|200
1649751080000|2022-04-12 08:11:20|690.2|689.8|690.1|689.6|690.2|689.9|689.9|689.6|1479
1649751090000|2022-04-12 08:11:30|690.2|689.7|690|689.6|690.2|689.9|690|689.6|0
1649751100000|2022-04-12 08:11:40|689.9|689.7|690.1|689.8|690.1|689.8|689.9|689.6|0
1649751110000|2022-04-12 08:11:50|690.2|689.9|690.1|689.7|690.5|690|690.1|689.6|23
1649751120000|2022-04-12 08:12:00||689.8||689.8||689.9||689.8|0
1649751130000|2022-04-12 08:12:10||689.9||689.9||689.9||689.9|0
1649751140000|2022-04-12 08:12:20|690.3|690|690.5|690.1|690.6|690.2|690.1|689.6|3427
1649751150000|2022-04-12 08:12:30|690.4|690|690.4|690.1|690.4|690.1|690.4|689.9|0
1649751160000|2022-04-12 08:12:40|690.5|690.2|691|690.5|691.2|690.8|690.5|690.2|4315
1649751170000|2022-04-12 08:12:50|690.9|690.3|690.6|690.3|690.9|690.3|690.6|690.1|954
1649751180000|2022-04-12 08:13:00|690.8|690.4|690.9|690.5|691|690.6|690.8|690.4|0
1649751190000|2022-04-12 08:13:10|690.7|690.3|690.8|690.4|690.9|690.6|690.7|690.3|1174
1649751200000|2022-04-12 08:13:20|690.7|690.3|690.7|690.3|690.8|690.4|690.7|690.3|0
1649751210000|2022-04-12 08:13:30|690.8|690.7|690.8|690.5|690.8|690.7|690.6|690.3|21300
1649751220000|2022-04-12 08:13:40|691|690.6|691.1|690.8|691.2|690.9|691|690.6|370
1649751230000|2022-04-12 08:13:50|691|690.9|691.7|691.2|691.7|691.2|691|690.9|1349
1649751240000|2022-04-12 08:14:00|691.6||691.6||691.6||691.6||0
1649751250000|2022-04-12 08:14:10|691.5|691|691.3|690.8|692|691.9|691.1|690.7|1389
1649751260000|2022-04-12 08:14:20|691.2|690.9|691.3|690.8|691.3|690.9|691.2|690.8|0
1649751270000|2022-04-12 08:14:30|691.4|690.9|691.5|691|691.5|691.2|691.3|690.9|0
1649751280000|2022-04-12 08:14:40|691.4|691.1|691|690.6|691.4|691.1|691|690.6|0
1649751290000|2022-04-12 08:14:50|691.1|690.7|691.5|691|691.5|691.2|691.1|690.7|0
1649751300000|2022-04-12 08:15:00|691.3|691.1|691.5|691|691.5|691.1|691.3|690.9|0
1649751310000|2022-04-12 08:15:10|691.6|691.1|691.5|691.1|691.6|691.3|691.5|691|0
1649751320000|2022-04-12 08:15:20|691.6|691|691.6|691.2|691.7|691.4|691.6|691|318
1649751330000|2022-04-12 08:15:30|691.5|691.1|691.5|691.1|691.5|691.2|691.4|690.9|0
1649751340000|2022-04-12 08:15:40|691.3|691|691.3|691|691.5|691|691.3|690.9|0
1649751350000|2022-04-12 08:15:50||690.9||691.1||691.1||690.9|100
1649751360000|2022-04-12 08:16:00|691.5|691.2|691.7|691.3|691.7|691.4|691.5|691.1|132
1649751370000|2022-04-12 08:16:10|691.8|691.4|691.4|691.1|691.8|691.5|691.2|691.1|0
1649751380000|2022-04-12 08:16:20|691.5|691.2|691.4|691.1|691.5|691.3|691.4|691.1|0
1649751390000|2022-04-12 08:16:30|691.5|691.2|691.3|691.1|691.5|691.2|691.3|691.1|0
1649751400000|2022-04-12 08:16:40|691.2|690.8|690.9|690.5|691.2|690.8|690.8|690.4|603
1649751410000|2022-04-12 08:16:50|691|690.6|691|690.7|691|690.8|691|690.5|0
1649751420000|2022-04-12 08:17:00|690.9|690.6|690.9|690.5|690.9|690.6|690.9|690.4|0
1649751430000|2022-04-12 08:17:10|690.8|690.6|690.9|690.5|690.9|690.6|690.7|690.4|0
1649751440000|2022-04-12 08:17:20|690.8|690.4|691|690.6|691|690.8|690.8|690.4|0
1649751450000|2022-04-12 08:17:30||690.7||690.6||690.8||690.6|0
1649751460000|2022-04-12 08:17:40|690.9|690.7|690.9|690.6|690.9|690.7|690.9|690.6|0
1649751470000|2022-04-12 08:17:50|690.8||690.9||690.9||690.8||0
1649751480000|2022-04-12 08:18:00|690.8|690.7|691.2|690.7|691.4|691.1|690.7|690.6|2181
1649751490000|2022-04-12 08:18:10|691.1|690.6|690.9|690.6|691.1|690.6|690.9|690.6|0
1649751500000|2022-04-12 08:18:20|691||690.8||691||690.8||0
1649751510000|2022-04-12 08:18:30|690.9|690.7|690.9|690.5|691|690.7|690.8|690.4|445
1649751520000|2022-04-12 08:18:40|690.8|690.4|690.6|690.4|690.8|690.4|690.6|690.4|0
1649751530000|2022-04-12 08:18:50|690.7||690.7||690.8||690.6||0
1649751540000|2022-04-12 08:19:00|690.8|690.2|690.3|689.9|690.8|690.2|690.3|689.9|1500
1649751550000|2022-04-12 08:19:10|690.2|689.8|690.3|689.9|690.6|690.2|690.1|689.7|0
1649751560000|2022-04-12 08:19:20||690||690.2||690.2||690|0
1649751580000|2022-04-12 08:19:40||690.1||690.1||690.1||690|0
1649751590000|2022-04-12 08:19:50|690.5|690.2|690.9|690.6|690.9|690.6|690.5|690.2|210
1649751600000|2022-04-12 08:20:00|691|690.7|690.7|690.3|691|690.8|690.5|690.1|2703
1649751610000|2022-04-12 08:20:10|690.8|690.4|690.9|690.5|691.1|691|690.8|690.4|166
1649751620000|2022-04-12 08:20:20|690.8|690.3|690.7|690.3|690.8|690.4|690.4|690|1365
1649751630000|2022-04-12 08:20:30|690.8|690.4|691|690.6|691|690.6|690.7|690.3|881
1649751640000|2022-04-12 08:20:40|691.1|690.7|691.5|691.1|691.6|691.2|691.1|690.7|22
1649751650000|2022-04-12 08:20:50|691.4|691|691.4|691.1|691.5|691.2|691.3|690.8|550
1649751660000|2022-04-12 08:21:00|691.6|691|691.8|691.5|691.8|691.5|691.6|691|430
1649751670000|2022-04-12 08:21:10|691.9|691.4|691.7|691.4|692|691.7|691.4|691|497
1649751680000|2022-04-12 08:21:20|691.8|691.3|691.8|691.5|691.8|691.5|691.7|691.3|0
1649751690000|2022-04-12 08:21:30|691.9|691.6|692.1|691.7|692.4|691.9|691.9|691.5|1413
1649751700000|2022-04-12 08:21:40|692|691.6|692|691.6|692|691.8|691.8|691.3|250
1649751710000|2022-04-12 08:21:50||691.7||691.7||691.7||691.6|0
1649751720000|2022-04-12 08:22:00||691.8||691.8||691.8||691.6|0
1649751730000|2022-04-12 08:22:10|691.9|691.7|692.3|691.9|692.3|692|691.6|691.2|2993
1649751740000|2022-04-12 08:22:20|692.5|692|692.6|692.2|692.8|692.3|692.5|692|0
1649751750000|2022-04-12 08:22:30|692.7|692.4|692.2|692|692.8|692.4|692|691.9|20000
1649751760000|2022-04-12 08:22:40|692.1|691.8|692.2|691.8|692.2|691.9|692|691.6|12
1649751770000|2022-04-12 08:22:50|692.4|691.7|692.6|692.2|692.6|692.2|692.4|691.7|1403
1649751780000|2022-04-12 08:23:00|692.5|692.1|692.5|692|692.6|692.2|692.4|692|0
1649751790000|2022-04-12 08:23:10|692.6|692.1|692.8|692.4|693|692.6|692.6|692.1|2054
1649751800000|2022-04-12 08:23:20|692.7|692.3|692.8|692.5|692.8|692.5|692.6|692.3|1631
1649751810000|2022-04-12 08:23:30|692.9|692.6|692.6|692.3|693|692.7|692.5|692.3|2
1649751820000|2022-04-12 08:23:40|692.7|692.4|692.7|692.4|692.7|692.4|692.5|692.4|0
1649751830000|2022-04-12 08:23:50|692.8|692.5|692.9|692.5|693.1|692.6|692.7|692.3|0
1649751840000|2022-04-12 08:24:00|693|692.6|693|692.6|693|692.7|692.7|692.4|0
1649751850000|2022-04-12 08:24:10|692.9|692.7|693|692.7|693|692.8|692.9|692.6|370
1649751860000|2022-04-12 08:24:20|693.2|692.8|693.3|692.9|693.5|693.1|693.1|692.8|944
1649751870000|2022-04-12 08:24:30|693.2|692.8|693.1|692.7|693.2|692.8|692.9|692.6|0
1649751880000|2022-04-12 08:24:40|693.3|692.8|693.1|692.7|693.3|692.9|693.1|692.7|0
1649751890000|2022-04-12 08:24:50|693|692.8|692.8|692.5|693|692.9|692.8|692.5|0
1649751900000|2022-04-12 08:25:00|692.7|692.4|692.8|692.4|692.8|692.4|692.6|692.2|0
1649751910000|2022-04-12 08:25:10|692.7|692.3|692.4|692|692.7|692.3|692.2|692|0
1649751920000|2022-04-12 08:25:20|692|692.1|692.4|692.1|692.4|692.2|692|691.7|10065
1649751930000|2022-04-12 08:25:30|692.3|692|692.3|691.9|692.3|692|692.1|691.8|0
1649751940000|2022-04-12 08:25:40|692.2|692|692|691.7|692.2|692|691.8|691.5|166
1649751950000|2022-04-12 08:25:50|692.2|691.8|692.2|691.8|692.2|691.9|692.2|691.8|903
1649751960000|2022-04-12 08:26:00||691.9||691.8||691.9||691.8|0
1649751970000|2022-04-12 08:26:10|692.1|691.7|691.9|691.6|692.1|691.7|691.9|691.6|0
1649751980000|2022-04-12 08:26:20|691.8|691.5|691.8|691.5|691.8|691.5|691.7|691.5|0
1649752000000|2022-04-12 08:26:40|691.9|691.6|691.9|691.7|692.1|691.8|691.8|691.6|2099
1649752010000|2022-04-12 08:26:50|692|691.8|691.6|691.2|692.4|692|691.6|691.1|3353
1649752020000|2022-04-12 08:27:00|691.7|691.3|691.7|691.4|692.1|691.8|691.6|691.3|558
1649752030000|2022-04-12 08:27:10|691.8|691.5|692|691.6|692|691.6|691.8|691.5|0
1649752040000|2022-04-12 08:27:20|692.1|691.7|691.9|691.8|692.1|691.8|691.9|691.7|0
1649752050000|2022-04-12 08:27:30|692.1|691.9|692.3|692.1|692.5|692.1|692.1|691.8|160
1649752060000|2022-04-12 08:27:40|692.2|692|692.4|692|692.5|692|692.1|691.9|368
1649752070000|2022-04-12 08:27:50|692.5|692.1|692.3|691.9|692.5|692.1|692.3|691.9|1540
1649752080000|2022-04-12 08:28:00|692.2|692|692.5|692.1|692.6|692.3|692.2|692|225
1649752090000|2022-04-12 08:28:10|692.4||692.4||692.4||692.4||0
1649752100000|2022-04-12 08:28:20|692.3|692.2|692.5|692.2|692.5|692.2|692.3|692.2|0
1649752110000|2022-04-12 08:28:30|692.7|692.3|692.8|692.5|692.8|692.5|692.7|692.3|0
1649752120000|2022-04-12 08:28:40|693.1|692.6|692.8|692.5|693.2|693|692.7|692.5|4519
1649752130000|2022-04-12 08:28:50||692.6||692.6||692.6||692.6|0
1649752140000|2022-04-12 08:29:00||692.5||692.6||692.6||692.5|0
1649752150000|2022-04-12 08:29:10|692.7|692.5|692.5|692.2|692.7|692.5|692.5|692.1|2602
1649752160000|2022-04-12 08:29:20|692.7|692.3|692.8|692.6|692.8|692.7|692.7|692.3|1114
1649752170000|2022-04-12 08:29:30||692.7||692.6||692.7||692.6|0
1649752180000|2022-04-12 08:29:40|693|692.7|692.9|692.5|693|692.7|692.9|692.5|144
1649752190000|2022-04-12 08:29:50|692.8||692.7||692.9||692.7||280
1649752200000|2022-04-12 08:30:00|692.8|692.4|692.5|692.1|692.9|692.4|692.4|692|178
1649752210000|2022-04-12 08:30:10|692.4|692|692.6|692.2|692.7|692.2|692.2|692|0
1649752220000|2022-04-12 08:30:20|692.5|692.1|692.4|692.1|692.5|692.2|692.3|692|0
1649752230000|2022-04-12 08:30:30|692.3||692.4||692.4||692.3||0
1649752240000|2022-04-12 08:30:40|692.3||692.4||692.4||692.2||0
1649752250000|2022-04-12 08:30:50|692.3|692.2|692.4|692.1|692.6|692.2|692.3|692.1|0
1649752260000|2022-04-12 08:31:00|692.6|692.2|692.5|692.2|692.6|692.3|692.4|692.1|436
1649752270000|2022-04-12 08:31:10|692.4|692.1|692.1|691.7|692.4|692.1|691.6|691.4|2084
1649752280000|2022-04-12 08:31:20|692|691.8|692.1|691.7|692.1|691.8|692|691.7|0
1649752290000|2022-04-12 08:31:30|692|691.5|691.3|691|692.1|691.5|691.3|691|2261
1649752300000|2022-04-12 08:31:40|691.4|691.1|691.7|691.4|691.9|691.5|691.4|691|0
1649752310000|2022-04-12 08:31:50|691.6|691.3|691.8|691.4|691.8|691.5|691.6|691.3|0
1649752320000|2022-04-12 08:32:00|691.7|691.5|691.7|691.3|691.7|691.6|691.7|691.3|0
1649752330000|2022-04-12 08:32:10||691.4||691.3||691.4||691.3|0
1649752340000|2022-04-12 08:32:20|691.8|691.4|691.8|691.5|691.8|691.6|691.8|691.4|0
1649752350000|2022-04-12 08:32:30|691.7|691.3|691.7|691.3|691.7|691.4|691.6|691.3|0
1649752360000|2022-04-12 08:32:40|691.8|691.4|691.8|691.5|691.8|691.5|691.8|691.4|0
1649752370000|2022-04-12 08:32:50|692|691.4|692|691.6|692|691.7|691.9|691.4|0
1649752380000|2022-04-12 08:33:00|691.9|691.7|691.7|691.3|691.9|691.8|691.6|691.3|165
1649752390000|2022-04-12 08:33:10|691.8|691.4|691.7|691.3|691.8|691.5|691.6|691.3|0
1649752400000|2022-04-12 08:33:20|691.6|691.1|691.6|691.3|691.6|691.3|691.5|691.1|0
1649752410000|2022-04-12 08:33:30|691.5|691.2|691.5|691.2|691.6|691.3|691.4|691|1000
1649752420000|2022-04-12 08:33:40|691.6|691.3|692.5|692.1|692.6|692.3|691.6|691.3|4941
1649752430000|2022-04-12 08:33:50|692.6|692.2|692|691.5|693.1|692.7|692|691.5|343
1649752440000|2022-04-12 08:34:00|692.1|691.6|692.6|692.3|692.6|692.3|691.7|691.3|0
1649752450000|2022-04-12 08:34:10|692.7|692.4|692.7|692.3|693.1|692.7|692.6|692.3|0
1649752460000|2022-04-12 08:34:20|692.8|692.4|692.9|692.5|693|692.6|692.7|692.3|0
1649752470000|2022-04-12 08:34:30|693|692.6|692.7|692.3|693|692.6|692.7|692.3|0
1649752480000|2022-04-12 08:34:40|692.6|692.2|692.5|692|692.7|692.3|692.4|692|0
1649752490000|2022-04-12 08:34:50|692.4|691.9|692.3|691.9|692.4|692|692.3|691.9|0
1649752500000|2022-04-12 08:35:00|692.4|692|692.7|692.3|692.7|692.3|692.4|692|0
1649752510000|2022-04-12 08:35:10|692.9|692.4|693.1|692.7|693.1|692.7|692.9|692.3|22
1649752520000|2022-04-12 08:35:20|693.2|692.6|693.1|692.8|693.3|692.9|692.8|692.6|1630
1649752530000|2022-04-12 08:35:30|693.2|692.9|693.3|693|693.4|693|693.2|692.8|0
1649752540000|2022-04-12 08:35:40|693.2|692.9|693.3|693|693.3|693.1|693.1|692.8|500
1649752550000|2022-04-12 08:35:50|693.4|692.9|693.6|693.3|693.7|693.4|693.3|692.9|2416
1649752560000|2022-04-12 08:36:00|693.8|693.4|694.1|693.7|694.1|693.7|693.8|693.3|1388
1649752570000|2022-04-12 08:36:10|694|693.8|694.2|693.9|694.4|693.9|693.9|693.8|0
1649752580000|2022-04-12 08:36:20|694.3|694|694.5|694|694.6|694.1|694.1|693.9|22
1649752590000|2022-04-12 08:36:30|694.6|694.1|694.9|694.4|694.9|694.4|694.6|694.1|0
1649752600000|2022-04-12 08:36:40|695|694.5|695|694.6|695|694.6|694.9|694.5|10
1649752610000|2022-04-12 08:36:50|694.9|694.7|694.8|694.5|695|694.9|694.7|694.4|9235
1649752620000|2022-04-12 08:37:00|695|694.6|695|694.8|695|694.9|694.9|694.6|11211
1649752630000|2022-04-12 08:37:10|694.9|694.9|695|694.8|695|694.9|694.9|694.8|9691
1649752640000|2022-04-12 08:37:20|694.9|694.7|695|694.6|695|694.7|694.8|694.6|128
1649752650000|2022-04-12 08:37:30|694.9|694.7|695|694.7|695|694.7|694.9|694.7|0
1649752660000|2022-04-12 08:37:40|694.9||695||695||694.9||0
1649752670000|2022-04-12 08:37:50||694.8||694.9||694.9||694.8|664
1649752680000|2022-04-12 08:38:00|695.2|695|694.9|694.6|695.2|695|694.9|694.6|21330
1649752690000|2022-04-12 08:38:10|694.8|694.4|694.3|693.9|694.8|694.4|694.3|693.9|1996
1649752700000|2022-04-12 08:38:20|694.2|694|694.4|694.1|694.5|694.4|694.2|693.9|1101
1649752710000|2022-04-12 08:38:30|694.5|694.2|694.5|694.2|694.6|694.4|694.5|694.1|0
1649752720000|2022-04-12 08:38:40|694.4|694.1|694.4|694.1|694.4|694.1|694.4|694.1|0
1649752730000|2022-04-12 08:38:50|694.3|694|694.4|694|694.5|694.3|694.3|694|732
1649752740000|2022-04-12 08:39:00|694.3|694.1|694.8|694.3|694.8|694.5|694.3|693.9|2046
1649752750000|2022-04-12 08:39:10|694.9|694.5|694.9|694.7|694.9|694.7|694.9|694.5|0
1649752760000|2022-04-12 08:39:20||694.6||694.6||694.7||694.6|0
1649752770000|2022-04-12 08:39:30|694.8|694.5|695|694.6|695.1|694.8|694.8|694.5|1000
1649752780000|2022-04-12 08:39:40||694.7||694.7||694.7||694.7|0
1649752790000|2022-04-12 08:39:50|694.9||694.9||694.9||694.9||0
1649752800000|2022-04-12 08:40:00|695|694.8|695|694.7|695|694.8|695|694.7|0
1649752810000|2022-04-12 08:40:10|695.2|694.8|695.3|695.1|695.3|695.1|695|694.7|3194
1649752820000|2022-04-12 08:40:20|695.5|695.2|695.4|695.1|695.8|695.4|695.4|695.1|748
1649752830000|2022-04-12 08:40:30|695.3|695.2|695.3|695.1|695.5|695.2|695.2|695.1|602
1649752840000|2022-04-12 08:40:40|695.2|694.9|695.2|694.8|695.3|694.9|695.1|694.8|103
1649752850000|2022-04-12 08:40:50|695.3|694.9|695.2|694.9|695.4|695|695.2|694.8|0
1649752860000|2022-04-12 08:41:00|695.4|695.1|695.3|694.9|695.4|695.1|695.3|694.9|102
1649752870000|2022-04-12 08:41:10|695.2|694.8|694.9|694.6|695.2|694.8|694.8|694.6|860
1649752880000|2022-04-12 08:41:20|694.8|694.5|694.7|694.3|694.9|694.5|694.7|694.3|705
1649752890000|2022-04-12 08:41:30|694.8|694.4|694.9|694.5|694.9|694.6|694.8|694.4|0
1649752900000|2022-04-12 08:41:40|694.8|694.6|694.8|694.5|694.8|694.6|694.7|694.3|0
1649752910000|2022-04-12 08:41:50||694.6||694.6||694.6||694.5|0
1649752920000|2022-04-12 08:42:00||694.5||694.6||694.6||694.5|0
1649752930000|2022-04-12 08:42:10|694.7|694.5|694.8|694.5|694.8|694.6|694.6|694.3|0
1649752940000|2022-04-12 08:42:20|694.7|694.6|694.6|694.3|694.8|694.6|694.5|694.1|1206
1649752950000|2022-04-12 08:42:30|694.5|694.2|694.5|694.1|694.5|694.3|694.4|694.1|0
1649752960000|2022-04-12 08:42:40|694.4||694.4||694.4||694.4||0
1649752970000|2022-04-12 08:42:50|694.3|694|694.3|693.9|694.3|694.1|694.3|693.9|0
1649752980000|2022-04-12 08:43:00|694.2|694|694.1|693.8|694.2|694|694.1|693.5|0
1649752990000|2022-04-12 08:43:10|694|693.7|694.1|693.8|694.1|693.9|694|693.7|0
1649753000000|2022-04-12 08:43:20|694.3|693.9|694.2|693.9|694.5|694.2|694.1|693.7|1100
1649753010000|2022-04-12 08:43:30|694.3|693.8|694.2|693.8|694.4|694|694.1|693.8|9
1649753020000|2022-04-12 08:43:40|694.1||694.1||694.2||694||0
1649753030000|2022-04-12 08:43:50|694|693.6|693.8|693.5|694|693.6|693.8|693.5|748
1649753040000|2022-04-12 08:44:00|693.9|693.6|693.9|693.5|693.9|693.6|693.8|693.5|0
1649753050000|2022-04-12 08:44:10|694|693.6|694|693.6|694.1|693.7|693.9|693.5|0
1649753060000|2022-04-12 08:44:20|694.1|693.7|693.9|693.6|694.2|693.9|693.9|693.6|0
1649753070000|2022-04-12 08:44:30|693.8|693.4|693.8|693.6|694|693.6|693.8|693.3|0
1649753080000|2022-04-12 08:44:40|693.9||693.9||694||693.8||0
1649753090000|2022-04-12 08:44:50|693.8|693.7|694|693.7|694.2|693.8|693.8|693.6|384
1649753100000|2022-04-12 08:45:00|694.1|693.8|693.9|693.6|694.2|693.9|693.8|693.6|0
1649753110000|2022-04-12 08:45:10|693.8||693.9||693.9||693.8||0
1649753120000|2022-04-12 08:45:20|693.8|693.4|693.6|693.2|693.8|693.4|693.4|693.2|371
1649753130000|2022-04-12 08:45:30|693.7|693.3|693.7|693.3|693.8|693.4|693.7|693.3|0
1649753140000|2022-04-12 08:45:40||693.4||693.3||693.4||693.2|0
1649753150000|2022-04-12 08:45:50|693.8|693.4|694.1|693.7|694.4|694.1|693.8|693.4|13489
1649753160000|2022-04-12 08:46:00|694.2|693.8|694.2|693.9|694.2|693.9|694.2|693.7|0
1649753170000|2022-04-12 08:46:10|694.1|693.8|694.5|694.1|694.6|694.3|694|693.7|3
1649753180000|2022-04-12 08:46:20|694.6|694.3|694.2|693.9|694.6|694.3|694.2|693.9|0
1649753190000|2022-04-12 08:46:30|694.1|694.1|694|693.8|694.2|694.1|693.8|693.5|758
1649753200000|2022-04-12 08:46:40|693.9|693.7|693.8|693.5|693.9|693.8|693.8|693.5|0
1649753210000|2022-04-12 08:46:50|693.7|693.3|693.6|693.3|693.8|693.4|693.6|693.3|0
1649753220000|2022-04-12 08:47:00|693.7|693.4|694.1|693.9|694.2|693.9|693.7|693.4|658
1649753230000|2022-04-12 08:47:10|694.2|694|694.5|694.1|694.5|694.1|694.1|693.7|84
1649753240000|2022-04-12 08:47:20|694.4|693.9|694.2|693.9|694.4|693.9|694.1|693.9|0
1649753260000|2022-04-12 08:47:40|694.1|693.8|694|693.7|694.1|693.8|694|693.7|0
1649753270000|2022-04-12 08:47:50|693.9|693.6|693.9|693.6|694|693.6|693.9|693.5|0
1649753280000|2022-04-12 08:48:00|693.8|693.5|693.8|693.5|693.9|693.6|693.8|693.4|0
1649753290000|2022-04-12 08:48:10|693.9|693.6|694.1|693.7|694.2|693.8|693.9|693.6|286
1649753300000|2022-04-12 08:48:20|694|693.5|693.6|693.2|694|693.5|693.5|693.1|0
1649753310000|2022-04-12 08:48:30||693.3||693.3||693.3||693.3|0
1649753320000|2022-04-12 08:48:40|693.8|693.4|694.2|693.9|694.2|693.9|693.8|693.4|224
1649753330000|2022-04-12 08:48:50|694.1|694|694.1|693.8|694.1|694|694.1|693.8|200
1649753340000|2022-04-12 08:49:00|694|693.6|693.9|693.6|694|693.7|693.8|693.4|0
1649753350000|2022-04-12 08:49:10|693.8|693.4|693.8|693.5|693.8|693.6|693.8|693.4|0
1649753360000|2022-04-12 08:49:20|694|693.6|694.2|693.8|694.2|693.9|694|693.5|22
1649753370000|2022-04-12 08:49:30||693.9||693.9||693.9||693.9|0
1649753380000|2022-04-12 08:49:40|694.1|693.8|693.9|693.6|694.1|693.8|693.9|693.5|0
1649753390000|2022-04-12 08:49:50|694|693.7|694.1|693.8|694.1|693.8|694|693.6|0
1649753400000|2022-04-12 08:50:00|694|693.7|694.3|694|694.5|694.1|694|693.6|638
1649753410000|2022-04-12 08:50:10|694.2|693.9|694.4|694.3|694.7|694.3|694.2|693.9|0
1649753420000|2022-04-12 08:50:20|694.3|694.2|694.3|694.1|694.3|694.2|694.2|694|0
1649753430000|2022-04-12 08:50:30|694.2|693.9|694.4|694.1|694.6|694.2|694.1|693.8|1382
1649753440000|2022-04-12 08:50:40|694.6|694.2|695|694.6|695|694.6|694.6|694.2|841
1649753450000|2022-04-12 08:50:50|694.9|694.5|694.7|694.5|694.9|694.5|694.7|694.3|0
1649753460000|2022-04-12 08:51:00|694.8|694.6|694.8|694.5|694.8|694.6|694.8|694.5|0
1649753470000|2022-04-12 08:51:10|695|694.6|695|694.7|695|694.7|695|694.6|0
1649753480000|2022-04-12 08:51:20|695.1|694.8|695|694.6|695.1|694.9|695|694.6|600
1649753490000|2022-04-12 08:51:30|694.9|694.5|695.6|695.3|695.6|695.4|694.9|694.5|400
1649753500000|2022-04-12 08:51:40|695.5|695.2|695.4|695.2|695.5|695.2|695.4|695|0
1649753510000|2022-04-12 08:51:50|695.6|695.3|695.6|695.4|695.9|695.5|695.6|695.2|1621
1649753520000|2022-04-12 08:52:00|695.8|695.5|695.8|695.5|695.8|695.5|695.8|695.4|452
1649753530000|2022-04-12 08:52:10|695.7|695.4|695.7|695.5|695.8|695.5|695.7|695.4|910
1649753540000|2022-04-12 08:52:20|695.9|695.6|696|695.7|696|695.7|695.9|695.6|369
1649753550000|2022-04-12 08:52:30||695.6||695.7||695.7||695.6|0
1649753560000|2022-04-12 08:52:40||695.8||695.7||695.8||695.7|0
1649753570000|2022-04-12 08:52:50|695.9|695.6|695.8|695.6|696|695.6|695.7|695.6|937
1649753580000|2022-04-12 08:53:00|695.7|695.4|695.6|695.2|695.8|695.5|695.5|695.1|372
1649753590000|2022-04-12 08:53:10|695.7|695.3|695.7|695.6|695.7|695.6|695.7|695.3|0
1649753600000|2022-04-12 08:53:20||695.5||695.5||695.6||695.4|0
1649753610000|2022-04-12 08:53:30||695.4||695.4||695.4||695.4|0
1649753620000|2022-04-12 08:53:40|695.6|695.3|695.5|695.2|695.6|695.3|695.4|694.9|210
1649753660000|2022-04-12 08:54:20|695.4|695|695.6|695.2|695.6|695.3|695.3|694.9|0
1649753670000|2022-04-12 08:54:30|695.7|695.3|695.6|695.1|695.7|695.5|695.6|695.1|0
1649753680000|2022-04-12 08:54:40||695.2||695.2||695.3||695.2|0
1649753700000|2022-04-12 08:55:00|695.5|695.3|695.4|695|695.5|695.3|695.4|695|0
1649753710000|2022-04-12 08:55:10||694.9||695||695||694.9|0
1649753720000|2022-04-12 08:55:20|695.3|695.1|695.3|695.1|695.5|695.3|695.2|695.1|497
1649753730000|2022-04-12 08:55:30|695.5|695.2|695.4|695.2|695.6|695.2|695.4|695.1|141
1649753740000|2022-04-12 08:55:40|695.3|695.1|695.4|695.1|695.4|695.2|695.2|695.1|2455
1649753750000|2022-04-12 08:55:50|695.3||695.2||695.3||695.2||0
1649753760000|2022-04-12 08:56:00|695.1|695|695|694.7|695.2|695|694.8|694.4|1456
1649753770000|2022-04-12 08:56:10|695.1|694.8|695.1|695|695.1|695|695.1|694.7|22
1649753780000|2022-04-12 08:56:20|||||||||72
1649753790000|2022-04-12 08:56:30|695.3|695.1|695.2|695|695.3|695.1|695.2|695|73
1649753800000|2022-04-12 08:56:40|695.1|695.1|695.2|695|695.2|695.1|695.1|695|77
1649753810000|2022-04-12 08:56:50|695.4|695.1|695.6|695.3|695.6|695.3|695.2|695.1|74
1649753820000|2022-04-12 08:57:00|695.8|695.4|695.6|695.3|695.9|695.6|695.6|695.3|318
1649753830000|2022-04-12 08:57:10|695.7|695.4|695.6|695.3|695.8|695.6|695.5|695.3|0
1649753840000|2022-04-12 08:57:20|695.7|695.4|695.7|695.4|695.7|695.4|695.7|695.3|0
1649753860000|2022-04-12 08:57:40|695.8|695.5|696|695.7|696.1|695.7|695.8|695.5|135
1649753870000|2022-04-12 08:57:50|695.9||696||696||695.9||0
1649753880000|2022-04-12 08:58:00|695.9||696||696||695.9||0
1649753890000|2022-04-12 08:58:10|695.9||695.9||696||695.9||100
1649753910000|2022-04-12 08:58:30|696||696||696||696||0
1649753930000|2022-04-12 08:58:50|696.7|695.8|696|695.8|696.7|696|695.9|695.7|12866
1649753940000|2022-04-12 08:59:00|695.9|695.7|696|695.6|696|695.7|695.9|695.6|1349
1649753950000|2022-04-12 08:59:10|695.8|695.4|695.7|695.2|695.8|695.4|695.7|695.2|408
1649753980000|2022-04-12 08:59:40|695.6|695.3|695.4|695.2|695.6|695.3|695.4|695.2|500
1649754010000|2022-04-12 09:00:10|695.6|695.3|695.6|695.2|695.6|695.3|695.6|695.2|300
1649754020000|2022-04-12 09:00:20|695.8|695.4|695.6|695.3|695.8|695.5|695.5|695.2|81
1649754030000|2022-04-12 09:00:30|695.8|695.4|695.8|695.6|695.8|695.7|695.7|695.4|423
1649754040000|2022-04-12 09:00:40|696|695.7|696|695.8|696.3|695.8|696|695.6|213
1649754060000|2022-04-12 09:01:00|696.3|695.9|696.4|695.9|696.4|696|696.3|695.9|757
1649754070000|2022-04-12 09:01:10|696.3|695.8|696.1|695.6|696.3|695.8|696|695.6|2935
1649754080000|2022-04-12 09:01:20|696||696.1||696.1||696||0
1649754090000|2022-04-12 09:01:30|696|695.7|696|695.6|696|695.9|696|695.6|0
1649754100000|2022-04-12 09:01:40||695.7||695.6||695.7||695.6|0
1649754110000|2022-04-12 09:01:50||695.7||695.7||695.8||695.7|0
1649754120000|2022-04-12 09:02:00|696.1|695.8|696.2|695.8|696.4|696.3|695.8|695.6|12951
1649754130000|2022-04-12 09:02:10|696.3|695.9|696.3|696|696.3|696.1|696.3|695.9|0
1649754140000|2022-04-12 09:02:20|696.2|696.4|696.4|696|696.6|696.4|696.1|696|11200
1649754150000|2022-04-12 09:02:30|696.5|696.1|696.6|696.2|696.6|696.4|696.5|696.1|455
1649754160000|2022-04-12 09:02:40|696.7|696.3|696.9|696.5|697.2|696.8|696.7|696.3|1571
1649754170000|2022-04-12 09:02:50|697|696.6|697|696.6|697.2|696.8|697|696.6|0
1649754180000|2022-04-12 09:03:00|696.9|696.5|696.9|696.5|696.9|696.5|696.7|696.4|0
1649754190000|2022-04-12 09:03:10|696.8|696.4|696.4|696|696.8|696.4|696.3|696|0
1649754200000|2022-04-12 09:03:20|696.3|696.1|696.6|696.2|696.8|696.4|696.3|696|0
1649754210000|2022-04-12 09:03:30|696.5|696.3|696.5|696.3|696.6|696.4|696.5|696.1|22
1649754220000|2022-04-12 09:03:40||696.2||696.3||696.4||696.2|0
1649754230000|2022-04-12 09:03:50||696.2||696.3||696.3||696.2|0
1649754240000|2022-04-12 09:04:00|696.4|696.2|696.4|696|696.4|696.3|696.4|696|0
1649754250000|2022-04-12 09:04:10|696.5|696.1|696.5|696.1|696.7|696.5|696.5|696|42
1649754260000|2022-04-12 09:04:20|696.6|696.2|695.4|695.1|696.7|696.4|695.4|695|3098
1649754270000|2022-04-12 09:04:30|695.3|695|695.4|695.1|695.4|695.2|695.3|695|0
1649754280000|2022-04-12 09:04:40|695.3|695|696|695.6|696.1|695.7|695.3|695|682
1649754290000|2022-04-12 09:04:50|696.2|695.7|695.9|695.5|696.2|695.8|695.8|695.4|0
1649754300000|2022-04-12 09:05:00|696|695.6|696.4|696|696.6|696.2|696|695.5|0
1649754310000|2022-04-12 09:05:10|696.5|696.1|696.9|696.7|696.9|696.7|696.5|696.1|0
1649754320000|2022-04-12 09:05:20|696.8|696.5|696.3|695.9|696.8|696.5|696.3|695.9|335
1649754330000|2022-04-12 09:05:30|696.4|696|696.4|696.1|696.4|696.2|696.3|695.9|129
1649754340000|2022-04-12 09:05:40||696.2||696.3||696.3||696.2|0
1649754350000|2022-04-12 09:05:50|696.5|696.4|696.8|696.4|696.8|696.5|696.5|696.2|467
1649754360000|2022-04-12 09:06:00||696.5||696.5||696.6||696.5|0
1649754370000|2022-04-12 09:06:10|696.9|696.6|696.9|696.7|696.9|696.8|696.9|696.5|912
1649754380000|2022-04-12 09:06:20|697.1|696.8|697.3|696.9|697.5|697.1|697.1|696.8|422
1649754390000|2022-04-12 09:06:30|697.5|697|697.9|697.5|698|697.6|697.5|697|588
1649754400000|2022-04-12 09:06:40|697.8|697.4|698.4|698.1|698.6|698.2|697.7|697.4|236
1649754410000|2022-04-12 09:06:50|698.3||698.5||698.5||698.2||0
1649754420000|2022-04-12 09:07:00|698.6|698.2|697.9|697.4|698.7|698.3|697.7|697.3|1493
1649754430000|2022-04-12 09:07:10|697.8|697.5|698.1|697.8|698.2|697.8|697.7|697.4|0
1649754440000|2022-04-12 09:07:20|698.2|697.9|698.3|698|698.5|698.1|698.2|697.8|1457
1649754450000|2022-04-12 09:07:30|698.2|698.1|698.4|698.1|698.6|698.1|698.1|698|0
1649754460000|2022-04-12 09:07:40|698.5|698.2|698.7|698.3|698.9|698.4|698.5|698.2|681
1649754470000|2022-04-12 09:07:50|698.9|698.4|698.7|698.4|698.9|698.5|698.6|698.3|1984
1649754480000|2022-04-12 09:08:00|698.8|698.5|698.8|698.4|698.9|698.6|698.6|698.2|249
1649754490000|2022-04-12 09:08:10|698.9|698.5|698.8|698.4|699|698.5|698.8|698.4|0
1649754500000|2022-04-12 09:08:20|699|698.5|699.2|698.9|699.2|698.9|699|698.5|37
1649754510000|2022-04-12 09:08:30|699.3|699|699.3|698.9|699.7|699.3|699.1|698.9|4884
1649754520000|2022-04-12 09:08:40|699.4|699|699.5|699|699.6|699.2|699.3|698.9|1253
1649754530000|2022-04-12 09:08:50|699.3|698.9|699.5|699.1|699.6|699.1|699.1|698.9|0
1649754540000|2022-04-12 09:09:00|699.4|699|699.5|699|699.5|699|699.4|699|0
1649754550000|2022-04-12 09:09:10|699.4|699.1|699.6|699.3|699.6|699.3|699.4|699.1|0
1649754560000|2022-04-12 09:09:20|699.5|699.1|699.4|699.1|699.5|699.3|699.3|698.9|2593
1649754570000|2022-04-12 09:09:30|699.3|699|699.2|698.9|699.3|699|699.2|698.9|0
1649754580000|2022-04-12 09:09:40|699.1|699|699.2|698.9|699.3|699|699.1|698.9|0
1649754600000|2022-04-12 09:10:00|699.1|698.7|698.9|698.7|699.2|698.7|698.9|698.5|520
1649754610000|2022-04-12 09:10:10|699|698.6|699|698.8|699|698.8|699|698.6|3
1649754620000|2022-04-12 09:10:20||698.7||698.7||698.8||698.7|0
1649754630000|2022-04-12 09:10:30|699.2|698.8|699.2|698.8|699.2|698.9|699.2|698.8|552
1649754640000|2022-04-12 09:10:40|699.1|698.7|699|698.5|699.2|698.8|699|698.5|0
1649754650000|2022-04-12 09:10:50|698.9|698.6|699.1|698.7|699.1|698.7|698.9|698.6|0
1649754660000|2022-04-12 09:11:00|699|698.6|698.9|698.5|699|698.6|698.8|698.5|1000
1649754670000|2022-04-12 09:11:10|698.8||698.9||698.9||698.8||0
1649754690000|2022-04-12 09:11:30|698.8|698.4|698.9|698.5|698.9|698.5|698.8|698.4|0
1649754700000|2022-04-12 09:11:40||698.6||698.5||698.7||698.5|0
1649754720000|2022-04-12 09:12:00|698.8|698.4|698.8|698.6|699|698.7|698.6|698.2|1660
1649754730000|2022-04-12 09:12:10|699|698.7|698.8|698.6|699.1|698.7|698.8|698.6|287
1649754740000|2022-04-12 09:12:20|698.9||698.9||698.9||698.9||0
1649754760000|2022-04-12 09:12:40|698.8|698.4|698.7|698.4|698.8|698.4|698.7|698.3|2
1649754770000|2022-04-12 09:12:50|698.8|698.5|698.9|698.5|698.9|698.7|698.8|698.5|0
1649754780000|2022-04-12 09:13:00|698.8|698.4|698.7|698.4|698.8|698.4|698.7|698.4|0
1649754800000|2022-04-12 09:13:20|698.8|698.5|698.7|698.4|698.8|698.5|698.7|698.4|0
1649754810000|2022-04-12 09:13:30|698.6|698.3|698.3|697.9|698.6|698.3|698|697.7|1050
1649754820000|2022-04-12 09:13:40|698.2|698|698.3|698|698.3|698|698.2|698|0
1649754830000|2022-04-12 09:13:50||698.1||698||698.1||698|0
1649754840000|2022-04-12 09:14:00||697.9||697.9||697.9||697.9|0
1649754850000|2022-04-12 09:14:10|698.2|698|697.7|697.4|698.2|698|697.7|697.4|371
1649754860000|2022-04-12 09:14:20|697.6|697.5|697.7|697.2|697.7|697.5|697.5|697.1|10
1649754870000|2022-04-12 09:14:30|697.8|697.3|697.8|697.4|697.8|697.6|697.7|697.3|0
1649754880000|2022-04-12 09:14:40|697.7|697.3|697.8|697.4|697.8|697.4|697.6|697.3|0
1649754890000|2022-04-12 09:14:50|697.7|697.5|697.6|697.3|697.8|697.5|697.6|697.3|0
1649754900000|2022-04-12 09:15:00|697.5|697.2|697.3|697.2|697.6|697.4|697.3|697.2|1006
1649754910000|2022-04-12 09:15:10|697.2|697|697|696.8|697.2|697|697|696.6|300
1649754920000|2022-04-12 09:15:20|696.8|696.7|697.5|697.1|697.5|697.2|696.8|696.7|11043
1649754930000|2022-04-12 09:15:30|697.4||697.5||697.5||697.4||0
1649754940000|2022-04-12 09:15:40|697.4|697|696.9|696.6|697.4|697|696.7|696.5|731
1649754950000|2022-04-12 09:15:50|697.1|696.7|697.2|696.9|697.2|696.9|696.9|696.6|5245
1649754960000|2022-04-12 09:16:00|697.1|696.7|696.7|696.3|697.2|697|696.6|696.1|1855
1649754970000|2022-04-12 09:16:10|696.6|696.2|696.4|696|696.6|696.2|696.3|695.9|0
1649754980000|2022-04-12 09:16:20|696.3|696.1|696.6|696.2|696.7|696.5|696.3|695.8|3579
1649754990000|2022-04-12 09:16:30|696.5|696.1|695.9|695.5|696.6|696.1|695.9|695.5|500
1649755000000|2022-04-12 09:16:40|696|695.7|695.9|695.7|696.1|696|695.9|695.4|1700
1649755010000|2022-04-12 09:16:50||695.6||695.5||695.7||695.4|0
1649755020000|2022-04-12 09:17:00|695.8|695.4|695.5|695.2|695.8|695.4|695.5|695.1|0
1649755030000|2022-04-12 09:17:10|695.4|695.1|695.6|695.2|695.7|695.5|695.4|695.1|712
1649755040000|2022-04-12 09:17:20|695.5|695.1|695.4|695.1|695.6|695.2|695.4|695|0
1649755050000|2022-04-12 09:17:30|695.3|695|695.3|695|695.3|695.1|695.3|695|0
1649755060000|2022-04-12 09:17:40|695.4|695.1|695.4|695.1|695.4|695.1|695.4|695.1|0
1649755070000|2022-04-12 09:17:50|695.3|695|695.4|695.1|695.4|695.1|695.1|694.7|2002
1649755080000|2022-04-12 09:18:00|695.6|695.2|695.5|695.2|695.9|695.6|695.5|695.2|1000
1649755090000|2022-04-12 09:18:10||695.1||695.2||695.3||695|0
1649755110000|2022-04-12 09:18:30|695.7|695.3|695.9|695.5|695.9|695.6|695.7|695.2|114
1649755120000|2022-04-12 09:18:40|696|695.6|696.1|695.7|696.1|695.8|696|695.6|0
1649755130000|2022-04-12 09:18:50||695.8||695.8||695.8||695.8|0
1649755140000|2022-04-12 09:19:00||695.7||695.8||695.9||695.7|0
1649755160000|2022-04-12 09:19:20|696.3|696|696.3|696|696.7|696.2|696.3|696|1921
1649755180000|2022-04-12 09:19:40||696.1||696.1||696.1||696.1|0
1649755190000|2022-04-12 09:19:50|696.2|696|696.3|695.9|696.3|696|696.2|695.9|300
1649755200000|2022-04-12 09:20:00||695.8||695.8||695.8||695.8|0
1649755210000|2022-04-12 09:20:10|696.2|695.9|696.2|695.8|696.2|696.1|696.2|695.8|0
1649755220000|2022-04-12 09:20:20|696.1|695.9|696.2|695.9|696.2|695.9|696|695.8|1006
1649755230000|2022-04-12 09:20:30|696.4|696|696.3|695.9|696.4|696.1|696.2|695.9|481
1649755240000|2022-04-12 09:20:40|696.4|696|696.3|695.9|696.4|696|696.2|695.9|0
1649755250000|2022-04-12 09:20:50|696.2||696.2||696.2||696.1||0
1649755260000|2022-04-12 09:21:00|696.4|696|696.7|696.4|696.7|696.4|696.4|696|1027
1649755280000|2022-04-12 09:21:20|696.9|696.5|696.9|696.6|696.9|696.8|696.8|696.5|1837
1649755290000|2022-04-12 09:21:30|697|696.7|697.2|696.9|697.2|696.9|697|696.7|445
1649755300000|2022-04-12 09:21:40|697.1|696.8|697.3|696.9|697.4|696.9|697|696.8|149
1649755310000|2022-04-12 09:21:50|697.4|697|697.1|696.8|697.4|697|697|696.8|0
1649755320000|2022-04-12 09:22:00|697.2||697||697.2||697||630
1649755330000|2022-04-12 09:22:10|697.1||697.1||697.1||697.1||0
1649755340000|2022-04-12 09:22:20|697|696.7|696.9|696.5|697|696.7|696.8|696.4|536
1649755350000|2022-04-12 09:22:30|696.8|696.6|696.9|696.6|696.9|696.7|696.8|696.6|0
1649755360000|2022-04-12 09:22:40|696.8|696.7|697.3|696.9|697.4|697.1|696.8|696.6|2699
1649755370000|2022-04-12 09:22:50|697.5|696.8|697.4|697.2|697.7|697.2|697.3|696.8|0
1649755380000|2022-04-12 09:23:00|697.6|697.3|698.1|697.8|698.5|698|697.6|697.3|3616
1649755390000|2022-04-12 09:23:10|698.2|697.9|698.7|698.2|698.7|698.3|698.2|697.8|376
1649755400000|2022-04-12 09:23:20|698.8|698.3|698.7|698.4|698.8|698.4|698.7|698.3|0
1649755410000|2022-04-12 09:23:30|698.8||698.8||698.8||698.8||0
1649755420000|2022-04-12 09:23:40|698.9|698.5|698.8|698.4|699|698.6|698.7|698.4|200
1649755430000|2022-04-12 09:23:50|699|698.5|699.2|698.9|699.4|698.9|699|698.5|0
1649755440000|2022-04-12 09:24:00|699.3|699|699.1|698.7|699.3|699|699|698.7|200
1649755450000|2022-04-12 09:24:10|699|698.8|699|698.6|699.1|698.8|698.9|698.4|0
1649755460000|2022-04-12 09:24:20|699.1|698.7|699.1|698.7|699.1|698.8|699.1|698.7|800
1649755470000|2022-04-12 09:24:30|699||699||699.1||699||0
1649755480000|2022-04-12 09:24:40|698.9|698.5|698.8|698.3|698.9|698.5|698.4|698.1|391
1649755490000|2022-04-12 09:24:50|698.9|698.4|699.1|698.7|699.1|698.8|698.7|698.3|0
1649755500000|2022-04-12 09:25:00|699|698.6|699.1|698.8|699.1|698.8|698.9|698.4|0
1649755510000|2022-04-12 09:25:10|699|698.7|699|698.6|699|698.7|698.8|698.6|901
1649755520000|2022-04-12 09:25:20|698.9||698.9||698.9||698.9||0
1649755530000|2022-04-12 09:25:30|698.8||698.8||698.8||698.8||0
1649755540000|2022-04-12 09:25:40|||||||||450
1649755570000|2022-04-12 09:26:10|698.9|698.7|699|698.7|699.5|699.1|698.9|698.4|31083
1649755580000|2022-04-12 09:26:20|698.9|698.5|698.9|698.5|699|698.5|698.7|698.3|510
1649755590000|2022-04-12 09:26:30|698.8|698.3|698.9|698.5|698.9|698.5|698.7|698.3|0
1649755600000|2022-04-12 09:26:40|699|698.6|699|698.7|699|698.7|699|698.6|0
1649755610000|2022-04-12 09:26:50|698.9|698.6|698.6|698.3|699.4|699|698.6|698.3|15002
1649755620000|2022-04-12 09:27:00|698.5|698.2|698.8|698.3|698.8|698.3|698.1|697.7|8489
1649755630000|2022-04-12 09:27:10|698.7|698.5|698.7|698.3|698.9|698.5|698.6|698.3|800
1649755640000|2022-04-12 09:27:20|698.6|698.4|698.7|698.5|698.7|698.5|698.6|698.3|104
1649755650000|2022-04-12 09:27:30|698.9|698.4|698.9|698.5|699|698.6|698.8|698.4|703
1649755660000|2022-04-12 09:27:40|699|698.6|699|698.6|699|698.7|698.9|698.5|0
1649755670000|2022-04-12 09:27:50|699.1|698.5|699.1|698.6|699.2|698.9|698.9|698.5|985
1649755680000|2022-04-12 09:28:00|699|698.8|699.4|699|699.5|699|698.9|698.8|0
1649755690000|2022-04-12 09:28:10|699.3|698.8|699|698.6|699.5|699|699|698.6|5750
1649755700000|2022-04-12 09:28:20|699.1|698.7|698.9|698.5|699.2|699|698.7|698.3|895
1649755710000|2022-04-12 09:28:30|698.8|698.6|698.8|698.5|698.9|698.6|698.8|698.5|0
1649755720000|2022-04-12 09:28:40|699|698.6|698.9|698.5|699|698.6|698.9|698.5|0
1649755730000|2022-04-12 09:28:50||698.6||698.6||698.6||698.6|0
1649755740000|2022-04-12 09:29:00|698.8|698.5|698.8|698.4|698.9|698.5|698.6|698.4|0
1649755750000|2022-04-12 09:29:10|698.7|698.3|698.6|698.3|698.7|698.4|698.2|697.9|2207
1649755760000|2022-04-12 09:29:20|698.5|698.2|698.5|698.2|698.6|698.2|698|697.9|300
1649755770000|2022-04-12 09:29:30|698.4|698.1|698.1|697.8|698.4|698.1|698|697.6|2365
1649755780000|2022-04-12 09:29:40|698|697.5|697.6|697.3|698|697.6|697.6|697.3|7000
1649755790000|2022-04-12 09:29:50|697.8|697.4|697.7|697.4|697.8|697.5|697.5|697.1|5517
1649755800000|2022-04-12 09:30:00|697.6|697.3|697.7|697.4|697.7|697.4|697.6|697.2|0
1649755810000|2022-04-12 09:30:10|697.8|697.3|697.8|697.5|697.8|697.5|697.8|697.3|1053
1649755820000|2022-04-12 09:30:20|697.7|697.3|697.6|697.4|697.8|697.5|697.6|697.3|497
1649755830000|2022-04-12 09:30:30|697.5|697.3|697.6|697.4|697.6|697.4|697.3|696.9|6142
1649755840000|2022-04-12 09:30:40|697.5|697.3|697.3|697|697.6|697.4|697.3|697|1374
1649755850000|2022-04-12 09:30:50|697.2|696.9|697|696.6|697.2|696.9|697|696.5|1149
1649755860000|2022-04-12 09:31:00|697.1|696.7|697.1|696.8|697.5|697.2|696.9|696.6|2722
1649755870000|2022-04-12 09:31:10|697|696.7|697.1|696.8|697.1|696.8|696.7|696.3|498
1649755880000|2022-04-12 09:31:20|697.2|696.9|697.1|696.8|697.7|697.4|697.1|696.8|976
1649755890000|2022-04-12 09:31:30|697|696.7|696.9|696.6|697.1|696.7|696.8|696.5|200
1649755910000|2022-04-12 09:31:50|697.1|696.7|697.2|696.8|697.4|697|697.1|696.6|1664
1649755920000|2022-04-12 09:32:00|697.3|696.9|697.5|697.3|697.5|697.4|697.3|696.9|0
1649755930000|2022-04-12 09:32:10|697.7|697.4|698.2|697.8|698.3|697.8|697.7|697.3|31
1649755940000|2022-04-12 09:32:20|698.3|697.9|698|697.7|698.4|698|697.9|697.6|250
1649755950000|2022-04-12 09:32:30|697.9|697.6|697.8|697.5|697.9|697.6|697.8|697.5|1607
1649755970000|2022-04-12 09:32:50|697.7||697.8||697.8||697.7||0
1649755980000|2022-04-12 09:33:00|697.7|697.3|697.3|697|697.7|697.3|697.3|697|1423
1649755990000|2022-04-12 09:33:10|697.4|696.9|697.2|696.9|697.5|697|696.9|696.7|1062
1649756000000|2022-04-12 09:33:20|697.3|697|697.7|697.5|697.7|697.5|697.3|696.8|985
1649756010000|2022-04-12 09:33:30|697.8|697.4|698|697.6|698.2|697.8|697.8|697.3|890
1649756020000|2022-04-12 09:33:40|698.1||698||698.1||698||0
1649756030000|2022-04-12 09:33:50|698.1|697.7|698|697.6|698.1|697.7|698|697.6|0
1649756040000|2022-04-12 09:34:00|698.1|697.7|698|697.6|698.2|697.9|697.7|697.3|1877
1649756050000|2022-04-12 09:34:10|697.9|697.5|697.9|697.5|697.9|697.5|697.9|697.5|0
1649756060000|2022-04-12 09:34:20|698|697.6|699.1|698.7|699.3|698.8|698|697.6|4418
1649756070000|2022-04-12 09:34:30|699|698.6|698.7|698.2|699|698.6|698.5|698.2|2
1649756080000|2022-04-12 09:34:40|698.6|698.1|698.3|698|698.6|698.1|698.3|697.9|0
1649756090000|2022-04-12 09:34:50|698.4|698.1|698.4|698|698.9|698.4|698.2|697.8|17845
1649756100000|2022-04-12 09:35:00|698.3|697.9|698.3|697.9|698.4|698.1|698|697.7|1455
1649756110000|2022-04-12 09:35:10|698.2|698|698.1|697.8|698.2|698|698.1|697.7|0
1649756120000|2022-04-12 09:35:20|698|697.7|698|697.7|698|697.7|697.9|697.5|0
1649756130000|2022-04-12 09:35:30|697.9|697.6|697.9|697.6|697.9|697.6|697.8|697.4|0
1649756140000|2022-04-12 09:35:40||697.7||697.6||697.8||697.6|0
1649756150000|2022-04-12 09:35:50|698|697.7|698.1|697.9|698.1|697.9|698|697.6|1659
1649756160000|2022-04-12 09:36:00|698|697.8|698.2|697.9|698.2|698|698|697.7|13
1649756170000|2022-04-12 09:36:10|698.3|698|698.2|697.9|698.4|698.1|698.2|697.9|0
1649756180000|2022-04-12 09:36:20|698.1|697.8|698.2|698|698.4|698|698.1|697.8|1502
1649756190000|2022-04-12 09:36:30|698.1|697.9|698.2|697.9|698.2|697.9|698.1|697.9|200
1649756200000|2022-04-12 09:36:40|698.1|697.8|698.3|698.1|698.4|698.2|698.1|697.8|1071
1649756210000|2022-04-12 09:36:50|698.4|698.2|698.4|698|699|698.7|698.4|698|2877
1649756220000|2022-04-12 09:37:00|698.5|698.1|698.6|698.2|698.8|698.5|698.4|698.1|2324
1649756230000|2022-04-12 09:37:10|698.5|698.1|698.6|698.2|698.7|698.3|698.5|698.1|1035
1649756240000|2022-04-12 09:37:20|698.5|698.3|698.6|698.2|698.6|698.3|698.5|698.1|0
1649756250000|2022-04-12 09:37:30|698.5|698.1|698.5|698.1|698.6|698.2|698.3|698|0
1649756260000|2022-04-12 09:37:40||698.2||698.4||698.4||698.2|0
1649756270000|2022-04-12 09:37:50|698.6|698.3|698.5|698.2|698.6|698.4|698.5|698.1|22
1649756280000|2022-04-12 09:38:00|698.4|698.3|698.5|698.3|698.5|698.4|698.4|698.1|1053
1649756290000|2022-04-12 09:38:10|698.6|698.4|699.2|698.9|699.2|698.9|698.5|698.4|307
1649756300000|2022-04-12 09:38:20|699.3|698.8|699.1|698.8|699.3|699|698.9|698.5|201
1649756310000|2022-04-12 09:38:30|699|698.7|699.1|698.7|699.1|698.8|699|698.6|0
1649756320000|2022-04-12 09:38:40||698.8||698.8||698.9||698.8|0
1649756330000|2022-04-12 09:38:50|699.2|698.9|699.3|699|699.4|699.1|699.2|698.9|47
1649756350000|2022-04-12 09:39:10|699.4|699.1|699.6|699.2|699.7|699.3|699.4|699.1|1431
1649756360000|2022-04-12 09:39:20||699.3||699.2||699.3||699.2|0
1649756370000|2022-04-12 09:39:30|699.5||699.5||699.5||699.5||0
1649756380000|2022-04-12 09:39:40|699.6|699.1|699.3|699|699.6|699.1|699.2|699|0
1649756390000|2022-04-12 09:39:50|699.2||699.4||699.4||699.2||0
1649756400000|2022-04-12 09:40:00|699.3|699.1|699.4|699|699.4|699.2|699.3|699|0
1649756410000|2022-04-12 09:40:10|699.3|699.1|699.3|699.1|699.4|699.1|699.1|699.1|0
1649756420000|2022-04-12 09:40:20||699.2||699.1||699.2||699.1|0
1649756440000|2022-04-12 09:40:40|699.2|699|699.3|699.1|699.3|699.1|699.2|699|816
1649756450000|2022-04-12 09:40:50|699.5|699.2|699.4|699.1|699.6|699.3|699.4|699.1|521
1649756460000|2022-04-12 09:41:00|699.5|699.2|699.5|699.2|699.6|699.3|699.3|699.1|3139
1649756470000|2022-04-12 09:41:10|699.4|699.1|699.5|699.1|699.5|699.2|699.4|699.1|0
1649756480000|2022-04-12 09:41:20|699.4|699.2|699.5|699.3|699.5|699.4|699.4|699.1|0
1649756490000|2022-04-12 09:41:30|699.7|699.2|699.5|699.1|699.7|699.5|699.5|699.1|1200
1649756500000|2022-04-12 09:41:40|699.6|699.2|699.7|699.3|699.7|699.3|699.6|699.2|0
1649756510000|2022-04-12 09:41:50|699.6|699.4|699.6|699.3|699.6|699.4|699.5|699.3|0
1649756520000|2022-04-12 09:42:00|699.5|699.2|699.4|699.2|699.6|699.2|699.4|699.2|0
1649756530000|2022-04-12 09:42:10|699.3|699.1|699.5|699.2|699.5|699.2|699.2|699.1|591
1649756550000|2022-04-12 09:42:30|699.4|699.1|699.4|699.1|699.4|699.1|699.3|699.1|430
1649756560000|2022-04-12 09:42:40|699.3||699.3||699.3||699.3||0
1649756580000|2022-04-12 09:43:00|699.5|699.2|699.4|699.2|699.6|699.3|699.4|699.2|1094
1649756590000|2022-04-12 09:43:10|699.3|699.1|699.2|699.1|699.4|699.3|699.2|699.1|401
1649756600000|2022-04-12 09:43:20|699.3|698.9|699.3|699.1|699.4|699.1|699|698.7|2655
1649756610000|2022-04-12 09:43:30|699.4|699.2|699.4|699.1|699.4|699.2|699.4|699.1|1024
1649756620000|2022-04-12 09:43:40|699.5|699.2|699.4|699.3|699.6|699.4|699.4|699.1|860
1649756640000|2022-04-12 09:44:00|699.3|699.1|699.3|698.9|699.3|699.1|699.3|698.9|3
1649756650000|2022-04-12 09:44:10|699.4|699.1|699.3|699.1|699.4|699.2|699.2|699.1|0
1649756660000|2022-04-12 09:44:20|699.4||699.4||699.4||699.4||0
1649756670000|2022-04-12 09:44:30||699.2||699.2||699.2||699.1|0
1649756680000|2022-04-12 09:44:40|699.3|699.1|699.4|699.1|699.4|699.1|699.3|699.1|22
1649756690000|2022-04-12 09:44:50||699.2||699.2||699.2||699.2|0
1649756700000|2022-04-12 09:45:00|699.5|699.3|699.3|699|699.5|699.3|699.1|698.9|1064
1649756710000|2022-04-12 09:45:10|699.2|698.9|699.1|698.8|699.3|698.9|699|698.7|10
1649756720000|2022-04-12 09:45:20|699|698.9|699.1|698.8|699.2|698.9|698.9|698.8|3140
1649756730000|2022-04-12 09:45:30|699|698.9|698.6|698.4|699.1|698.9|698.6|698.4|2796
1649756740000|2022-04-12 09:45:40|698.7|698.3|698.8|698.4|699|698.6|698.7|698.3|2578
1649756750000|2022-04-12 09:45:50|698.9|698.5|699.1|698.8|699.2|698.9|698.8|698.5|943
1649756760000|2022-04-12 09:46:00|699|698.7|699|698.8|699|698.8|698.8|698.5|431
1649756770000|2022-04-12 09:46:10|698.9|698.7|698.9|698.6|698.9|698.7|698.9|698.6|0
1649756790000|2022-04-12 09:46:30|698.8||698.8||698.8||698.8||497
1649756800000|2022-04-12 09:46:40|698.9|698.7|698.8|698.6|698.9|698.7|698.8|698.6|500
1649756810000|2022-04-12 09:46:50|698.9|698.7|698.9|698.7|698.9|698.8|698.8|698.7|1235
1649756820000|2022-04-12 09:47:00|699|698.8|699.1|698.9|699.3|698.9|699|698.7|538
1649756830000|2022-04-12 09:47:10|699|698.8|698.9|698.7|699.1|698.8|698.9|698.6|1088
1649756840000|2022-04-12 09:47:20|699|698.8|699|698.7|699|698.8|699|698.7|0
1649756860000|2022-04-12 09:47:40|699.2|698.8|699.1|698.9|699.2|699|699.1|698.7|3000
1649756870000|2022-04-12 09:47:50|699|698.8|698.8|698.6|699|698.8|698.8|698.6|0
1649756890000|2022-04-12 09:48:10|698.9|698.7|699|698.9|699|698.9|698.9|698.7|1217
1649756900000|2022-04-12 09:48:20|698.9|698.8|699|698.7|699|698.8|698.9|698.6|9
1649756910000|2022-04-12 09:48:30||698.8||698.8||698.8||698.7|0
1649756930000|2022-04-12 09:48:50||698.7||698.8||698.9||698.7|0
1649756940000|2022-04-12 09:49:00||698.9||698.9||698.9||698.8|0
1649756950000|2022-04-12 09:49:10|699.1|699|699.2|699.1|699.2|699.1|699.1|698.9|482
1649756960000|2022-04-12 09:49:20|699.4|699.2|699.5|699.2|699.5|699.2|699.4|699.2|6
1649756980000|2022-04-12 09:49:40||699.3||699.4||699.4||699.3|0
1649757010000|2022-04-12 09:50:10|699.6|699.5|699.7|699.4|699.7|699.5|699.6|699.4|508
1649757020000|2022-04-12 09:50:20|699.8|699.5|700|699.8|700|699.8|699.7|699.5|4882
1649757040000|2022-04-12 09:50:40|700.1|699.9|700|699.8|700.3|700.1|699.9|699.7|8076
1649757060000|2022-04-12 09:51:00|700.1|699.9|700.3|700|700.3|700|700.1|699.9|1059
1649757070000|2022-04-12 09:51:10||699.9||700||700||699.9|0
1649757080000|2022-04-12 09:51:20|700.2|699.9|699.8|699.6|700.2|699.9|699.7|699.6|2860
1649757090000|2022-04-12 09:51:30|699.9|699.4|699.7|699.4|699.9|699.5|699.7|699.3|395
1649757100000|2022-04-12 09:51:40|699.6|699.3|699.5|699.2|699.8|699.3|699.5|699.2|0
1649757110000|2022-04-12 09:51:50|699.4|699.1|699.5|699.3|699.5|699.3|699.3|699.1|1668
1649757120000|2022-04-12 09:52:00|699.4|699.2|699.5|699.2|699.5|699.2|699.4|699|15
1649757130000|2022-04-12 09:52:10||699.3||699.3||699.3||699.2|0
1649757140000|2022-04-12 09:52:20|699.4||699.4||699.5||699.4||0
1649757150000|2022-04-12 09:52:30|699.3|699.1|699.1|698.8|699.3|699.2|699.1|698.8|702
1649757160000|2022-04-12 09:52:40|699|698.7|699.4|699.1|699.4|699.2|698.9|698.7|1749
1649757170000|2022-04-12 09:52:50|699.3|699.2|699.2|699|699.3|699.2|699.2|698.9|0
1649757180000|2022-04-12 09:53:00|699.3|699.1|699.4|699|699.4|699.1|699.3|699|0
1649757190000|2022-04-12 09:53:10||699.1||699.1||699.1||699.1|0
1649757210000|2022-04-12 09:53:30|699.3|699|699.3|699|699.4|699|699.3|699|0
1649757220000|2022-04-12 09:53:40|699.4||699.3||699.4||699.3||0
1649757230000|2022-04-12 09:53:50|699.4|699.1|699.4|699|699.4|699.2|699.4|699|0
1649757240000|2022-04-12 09:54:00|699.3|699.1|699.1|698.9|699.3|699.1|699.1|698.9|378
1649757250000|2022-04-12 09:54:10|699.3|699|699.4|699|699.4|699.1|699.1|698.9|478
1649757260000|2022-04-12 09:54:20|699.3|699.1|699.3|699|699.4|699.1|699.3|699|0
1649757270000|2022-04-12 09:54:30||699.1||699||699.1||699|0
1649757280000|2022-04-12 09:54:40||699.1||699.1||699.1||699|500
1649757290000|2022-04-12 09:54:50|699.4|699|699.6|699.2|699.7|699.4|699.3|699|4231
1649757300000|2022-04-12 09:55:00|699.5|699.1|699.6|699.2|699.6|699.2|699.5|699.1|0
1649757310000|2022-04-12 09:55:10|699.7|699.3|699.7|699.4|699.8|699.4|699.7|699.3|0
1649757320000|2022-04-12 09:55:20|699.8|699.5|699.7|699.4|699.8|699.5|699.6|699.4|0
1649757330000|2022-04-12 09:55:30|699.6|699.3|699.4|699|699.7|699.3|699.1|698.8|4533
1649757340000|2022-04-12 09:55:40|699.5|699.1|699.4|699.1|699.5|699.1|699.4|699.1|0
1649757350000|2022-04-12 09:55:50|699.3|699|699.2|698.9|699.4|699|699.2|698.9|1500
1649757360000|2022-04-12 09:56:00|699.1|698.8|699.3|698.9|699.3|699|699.1|698.8|338
1649757370000|2022-04-12 09:56:10||699||699.1||699.1||699|0
1649757380000|2022-04-12 09:56:20|699.5|699.2|699.7|699.4|699.7|699.4|699.4|699.2|1456
1649757390000|2022-04-12 09:56:30|699.6|699.5|699.7|699.4|700|699.8|699.6|699.4|118
1649757400000|2022-04-12 09:56:40|699.8|699.3|699.6|699.3|699.8|699.3|699.6|699.3|0
1649757410000|2022-04-12 09:56:50|699.7|699.4|699.6|699.3|699.7|699.4|699.6|699.3|0
1649757420000|2022-04-12 09:57:00|699.5|699.2|699.6|699.3|699.6|699.3|699.5|699.2|0
1649757430000|2022-04-12 09:57:10|699.7|699.4|699.7|699.4|699.7|699.4|699.7|699.3|0
1649757440000|2022-04-12 09:57:20|699.6|699.3|699.7|699.4|699.7|699.4|699.6|699.3|0
1649757450000|2022-04-12 09:57:30|699.6|699.3|699.3|699|699.6|699.3|699.2|698.9|1784
1649757460000|2022-04-12 09:57:40|699.2|699.1|699.5|699.2|699.5|699.2|698.9|698.6|2778
1649757470000|2022-04-12 09:57:50|699.7|699.3|699.5|699.2|699.7|699.4|699.5|699.1|1190
1649757480000|2022-04-12 09:58:00|699.4|699.1|699.5|699.1|699.5|699.2|699.4|699|0
1649757490000|2022-04-12 09:58:10||699.2||699.2||699.2||699.1|0
1649757500000|2022-04-12 09:58:20|699.4|699.1|699.6|699.2|699.6|699.4|699.4|699|0
1649757510000|2022-04-12 09:58:30|699.5|699.1|700|699.6|700|699.7|699.4|699.1|301
1649757520000|2022-04-12 09:58:40|699.9|699.5|699.6|699.4|699.9|699.5|699.6|699.2|0
1649757530000|2022-04-12 09:58:50|699.7||699.7||699.7||699.7||0
1649757540000|2022-04-12 09:59:00|699.6|699.3|699.3|699|699.6|699.3|699.2|698.9|2000
1649757550000|2022-04-12 09:59:10|699.2|698.9|699.2|698.9|699.4|698.9|699.2|698.9|0
1649757560000|2022-04-12 09:59:20|699.1|698.8|699.2|699|699.3|699.1|699.1|698.8|509
1649757570000|2022-04-12 09:59:30|699.1|698.9|699|698.6|699.2|699|698.8|698.5|9442
1649757580000|2022-04-12 09:59:40|698.9|698.5|698.6|698.2|698.9|698.5|698.4|698.1|191
1649757590000|2022-04-12 09:59:50|698.5|698.3|698.5|698.1|698.5|698.4|698.4|698.1|0
1649757600000|2022-04-12 10:00:00|698.4|698.2|697.9|697.6|698.4|698.2|697.7|697.5|684
1649757610000|2022-04-12 10:00:10|697.8|697.5|697.8|697.6|697.8|697.6|697.8|697.5|0
1649757620000|2022-04-12 10:00:20|697.9|697.7|698|697.7|698.1|697.8|697.9|697.6|1851
1649757630000|2022-04-12 10:00:30|697.9|697.6|698|697.7|698|697.7|697.8|697.5|0
1649757640000|2022-04-12 10:00:40|698.1|697.6|698.1|697.8|698.2|697.9|697.9|697.5|0
1649757650000|2022-04-12 10:00:50||697.9||697.8||697.9||697.8|0
1649757660000|2022-04-12 10:01:00||697.9||697.8||698||697.8|0
1649757670000|2022-04-12 10:01:10|698.2|697.9|698.2|697.9|698.2|698|698.2|697.9|369
1649757680000|2022-04-12 10:01:20|698.4|698|698.4|698|698.6|698.2|698.4|698|376
1649757690000|2022-04-12 10:01:30|698.6|698.1|698.5|698.2|698.6|698.4|698.4|698.1|3196
1649757700000|2022-04-12 10:01:40|698.3|698.3|698.6|698.3|698.6|698.3|698.3|698.3|0
1649757710000|2022-04-12 10:01:50||698.4||698.4||698.4||698.3|0
1649757720000|2022-04-12 10:02:00||698.5||698.3||698.5||698.3|0
1649757730000|2022-04-12 10:02:10|698.8|698.4|698.9|698.6|698.9|698.7|698.8|698.4|1070
1649757740000|2022-04-12 10:02:20||698.5||698.6||698.6||698.4|0
1649757760000|2022-04-12 10:02:40||698.7||698.6||698.7||698.6|0
1649757770000|2022-04-12 10:02:50|699.1|698.7|699.1|698.7|699.3|698.9|699.1|698.6|82
1649757780000|2022-04-12 10:03:00|699.2|698.8|699.2|698.8|699.2|698.9|699.2|698.8|0
1649757790000|2022-04-12 10:03:10|699.1|698.9|699|698.8|699.2|698.9|699|698.8|3041
1649757800000|2022-04-12 10:03:20|699.1|698.6|698.9|698.6|699.1|698.6|698.8|698.6|371
1649757810000|2022-04-12 10:03:30|698.8|698.4|698.6|698.3|698.8|698.4|698.5|698.3|3
1649757820000|2022-04-12 10:03:40|698.4|698.2|698.6|698.3|698.6|698.4|698.4|698.2|1039
1649757830000|2022-04-12 10:03:50|698.5|698.4|698.5|698.1|698.5|698.4|698.4|698.1|0
1649757840000|2022-04-12 10:04:00|698.4|698.2|698.5|698.2|698.5|698.2|698.4|698.1|0
1649757860000|2022-04-12 10:04:20|698.6||698.6||698.6||698.6||0
1649757890000|2022-04-12 10:04:50|698.5|698.1|698.5|698.2|698.6|698.2|698.4|698.1|150
1649757900000|2022-04-12 10:05:00|698.6|698.1|698.2|697.8|698.6|698.1|698.2|697.7|200
1649757910000|2022-04-12 10:05:10||697.9||697.8||697.9||697.8|0
1649757920000|2022-04-12 10:05:20|698.1|697.9|698.1|697.8|698.3|697.9|698.1|697.8|0
1649757930000|2022-04-12 10:05:30|698|697.7|698.1|697.8|698.3|698|698|697.7|69
1649757940000|2022-04-12 10:05:40|698.2|697.9|698|697.6|698.2|698|698|697.6|1500
1649757950000|2022-04-12 10:05:50|697.9|697.5|697.7|697.5|697.9|697.5|697.6|697.5|534
1649757960000|2022-04-12 10:06:00|697.8|697.4|697.7|697.4|697.8|697.4|697.7|697.4|1026
1649757970000|2022-04-12 10:06:10|697.6|697.3|697.6|697.3|697.6|697.3|697.5|697.1|0
1649757980000|2022-04-12 10:06:20|697.5|697.2|697.5|697.2|697.5|697.3|697.5|697.2|0
1649757990000|2022-04-12 10:06:30|697.6|697.3|697.6|697.3|697.6|697.4|697.6|697.2|0
1649758000000|2022-04-12 10:06:40|697.5|697.2|697.6|697.3|697.6|697.4|697.5|697.2|0
1649758010000|2022-04-12 10:06:50|697.5|697.4|698.3|698|698.3|698|697.5|697.3|1623
1649758020000|2022-04-12 10:07:00|698.2|697.9|698.3|697.9|698.3|698|698.2|697.9|0
1649758030000|2022-04-12 10:07:10|698.4|698|698.6|698.2|698.6|698.2|698.4|698|0
1649758050000|2022-04-12 10:07:30|698.7|698.3|698.4|698.2|698.7|698.4|698.4|698.1|0
1649758060000|2022-04-12 10:07:40||698.1||698.1||698.1||698.1|0
1649758070000|2022-04-12 10:07:50||698||698.2||698.2||698|0
1649758090000|2022-04-12 10:08:10|698.3|698|698.3|698|698.4|698.1|698.1|697.8|3
1649758100000|2022-04-12 10:08:20||698.1||698.1||698.2||698|0
1649758110000|2022-04-12 10:08:30|698.4|698.2|698.6|698.2|698.6|698.3|698.4|698|185
1649758120000|2022-04-12 10:08:40|698.5|698.1|698.6|698.2|698.6|698.2|698.5|698.1|0
1649758130000|2022-04-12 10:08:50|698.5|698.3|698.6|698.2|698.6|698.4|698.5|698.1|0
1649758140000|2022-04-12 10:09:00|698.8|698.3|698.3|698|698.8|698.4|698.2|698|2403
1649758150000|2022-04-12 10:09:10||698.1||698||698.1||698|0
1649758180000|2022-04-12 10:09:40||698.1||698||698.1||698|0
1649758190000|2022-04-12 10:09:50|698.4|698.1|698.5|698.3|698.6|698.3|698.4|698.1|1071
1649758210000|2022-04-12 10:10:10|698.6|698.4|698.3|698|698.7|698.4|698.3|698|1502
1649758220000|2022-04-12 10:10:20|698.4|697.9|698.2|697.8|698.4|697.9|698|697.7|763
1649758230000|2022-04-12 10:10:30|698.1|697.9|698|697.7|698.1|697.9|698|697.7|0
1649758240000|2022-04-12 10:10:40|698.1|697.8|697.9|697.6|698.2|697.9|697.9|697.6|1569
1649758250000|2022-04-12 10:10:50|697.8|697.5|697.9|697.6|697.9|697.6|697.7|697.4|1086
1649758260000|2022-04-12 10:11:00|697.8|697.5|697.7|697.4|697.8|697.7|697.7|697.4|0
1649758270000|2022-04-12 10:11:10|697.8|697.5|697.5|697.2|697.8|697.6|697.4|697.2|819
1649758280000|2022-04-12 10:11:20|697.4|697.1|697.5|697.2|697.5|697.3|697.4|697|0
1649758290000|2022-04-12 10:11:30|697.4|696.3|696.9|696.5|697.4|696.8|696.4|695.8|37923
1649758300000|2022-04-12 10:11:40|696.8|696.6|697.1|696.7|697.1|696.7|696.8|696.6|2635
1649758310000|2022-04-12 10:11:50|697.2|696.8|697.2|697|697.3|697|697.1|696.7|1796
1649758320000|2022-04-12 10:12:00|697.1|696.8|697.1|696.7|697.3|696.8|697.1|696.7|9
1649758330000|2022-04-12 10:12:10|697||697||697.1||697||0
1649758340000|2022-04-12 10:12:20|697.1||697||697.1||697||0
1649758350000|2022-04-12 10:12:30|697.1||697||697.1||697||0
1649758360000|2022-04-12 10:12:40|696.9|696.6|697|696.5|697|696.8|696.5|696.1|5850
1649758370000|2022-04-12 10:12:50|696.8|696.6|697|696.8|697|696.8|696.8|696.6|200
1649758380000|2022-04-12 10:13:00|697.1|696.9|696.9|696.7|697.2|696.9|696.9|696.5|2016
1649758390000|2022-04-12 10:13:10|697|696.8|697|696.7|697.1|696.8|697|696.7|67
1649758410000|2022-04-12 10:13:30|697.1|696.8|697.2|696.8|697.4|697|697.1|696.7|2401
1649758420000|2022-04-12 10:13:40|697.1|696.7|697.2|696.8|697.2|696.9|697.1|696.6|1006
1649758440000|2022-04-12 10:14:00|697.1|696.7|696.9|696.4|697.1|696.7|696.7|696.4|0
1649758450000|2022-04-12 10:14:10|696.8|696.5|696.9|696.6|697.1|696.7|696.8|696.4|2688
1649758460000|2022-04-12 10:14:20|696.8|696.5|696.7|696.2|696.8|696.5|696.5|696.2|2
1649758470000|2022-04-12 10:14:30|696.6||696.7||696.7||696.5||0
1649758480000|2022-04-12 10:14:40|696.6|696.1|696.6|696.2|696.7|696.2|696.5|696.1|0
1649758490000|2022-04-12 10:14:50|696.5|696.1|696.5|696.1|696.5|696.1|696.5|696.1|0
1649758500000|2022-04-12 10:15:00|696.4|696|696.6|696.2|696.6|696.2|696.4|696|500
1649758510000|2022-04-12 10:15:10|696.7|696.3|696.2|695.9|696.8|696.4|695.4|695|32450
1649758520000|2022-04-12 10:15:20|696.3|696.2|696.1|695.7|696.4|696.2|696.1|695.7|1500
1649758530000|2022-04-12 10:15:30|696|695.6|695.7|695.3|696|695.6|695.7|695.2|0
1649758540000|2022-04-12 10:15:40||695.4||695.3||695.4||695.3|0
1649758550000|2022-04-12 10:15:50|695.6|695.2|695.7|695.3|695.7|695.4|695.5|695.1|1865
1649758560000|2022-04-12 10:16:00|695.6|695.5|695.6|695.2|695.7|695.5|695.5|695|0
1649758570000|2022-04-12 10:16:10|695.5|695.1|695.5|695.1|695.5|695.1|695.3|695|0
1649758580000|2022-04-12 10:16:20|695.4|695|695.5|695|695.5|695|695.3|695|0
1649758590000|2022-04-12 10:16:30|695.4||695.4||695.4||695.3||0
1649758600000|2022-04-12 10:16:40|695.5|695.1|695.1|694.7|695.5|695.1|694.8|694.7|2205
1649758610000|2022-04-12 10:16:50|695.2|694.8|695.4|695.1|695.5|695.2|695.1|694.7|2890
1649758620000|2022-04-12 10:17:00|695.5|695.3|695.4|695.1|695.5|695.3|695.4|695|32
1649758630000|2022-04-12 10:17:10|695.3|695|695.5|695.1|695.5|695.1|695.3|695|0
1649758650000|2022-04-12 10:17:30||695.2||695.1||695.2||695.1|0
1649758660000|2022-04-12 10:17:40||695.3||695.1||695.3||695.1|0
1649758680000|2022-04-12 10:18:00|695.4||695.4||695.5||695.4||0
1649758690000|2022-04-12 10:18:10|695.5|695.2|695.4|695.2|695.5|695.2|695.4|695.2|0
1649758700000|2022-04-12 10:18:20|695.3|695|695.1|694.7|695.3|695|695.1|694.6|1
1649758710000|2022-04-12 10:18:30|695|694.5|694.6|694.3|695.1|695|694.6|694.2|21333
1649758720000|2022-04-12 10:18:40|694.5||694.6||694.6||694.5||0
1649758730000|2022-04-12 10:18:50|694.5||694.6||694.6||694.5||350
1649758750000|2022-04-12 10:19:10|694.5|694.1|694.8|694.4|694.8|694.6|694.4|694|738
1649758760000|2022-04-12 10:19:20|694.7|694.2|694.7|694.3|694.8|694.5|694.6|694.2|0
1649758770000|2022-04-12 10:19:30|694.8|694.4|694.8|694.5|694.8|694.5|694.8|694.4|0
1649758800000|2022-04-12 10:20:00|694.9|694.6|694.7|694.3|695|694.7|694.6|694.1|1793
1649758810000|2022-04-12 10:20:10|694.6||694.6||694.6||694.6||0
1649758820000|2022-04-12 10:20:20|694.5|694.2|694.4|694.1|694.5|694.3|694.4|694|1413
1649758830000|2022-04-12 10:20:30|694.5|694.3|694.6|694.5|694.6|694.5|694.5|694.3|819
1649758850000|2022-04-12 10:20:50||694.4||694.3||694.4||694.3|0
1649758860000|2022-04-12 10:21:00|694.7|694.4|694.9|694.5|695|694.6|694.6|694.2|3142
1649758870000|2022-04-12 10:21:10||694.6||694.4||694.6||694.4|0
1649758880000|2022-04-12 10:21:20|694.8|694.3|694.6|694.2|694.8|694.3|694.5|694|7897
1649758890000|2022-04-12 10:21:30||694.3||694.3||694.4||694.2|210
1649758900000|2022-04-12 10:21:40|694.7|694.4|694.3|694|694.7|694.6|694.1|693.7|4746
1649758910000|2022-04-12 10:21:50|694.2|693.9|694.6|694.3|694.8|694.3|694.2|693.9|961
1649758920000|2022-04-12 10:22:00|694.5|694.2|694.2|693.9|694.6|694.2|694.2|693.8|0
1649758930000|2022-04-12 10:22:10|694.1|693.8|694.1|693.8|694.1|693.8|694|693.7|0
1649758940000|2022-04-12 10:22:20|694|693.7|694.1|693.7|694.1|693.7|694|693.5|0
1649758950000|2022-04-12 10:22:30|694|693.6|694.1|693.7|694.1|693.7|694|693.6|0
1649758960000|2022-04-12 10:22:40|694|693.8|694.1|693.8|694.1|693.8|694|693.8|0
1649758970000|2022-04-12 10:22:50|694|693.7|694|693.6|694.1|693.7|694|693.6|1000
1649758980000|2022-04-12 10:23:00|694.1|693.7|694.1|693.7|694.1|693.7|694|693.6|0
1649758990000|2022-04-12 10:23:10|694|693.6|694.2|693.9|694.3|694.1|693.9|693.6|4163
1649759000000|2022-04-12 10:23:20|694.3|693.7|693.9|693.5|694.3|693.7|693.8|693.4|0
1649759010000|2022-04-12 10:23:30|693.8|693.4|693.9|693.5|693.9|693.5|693.6|693.3|497
1649759020000|2022-04-12 10:23:40|693.8|693.4|693.8|693.5|693.9|693.5|693.8|693.4|0
1649759030000|2022-04-12 10:23:50|693.7|693.6|693.7|693.4|693.7|693.6|693.7|693.4|0
1649759040000|2022-04-12 10:24:00|693.8|693.5|693.8|693.6|693.8|693.6|693.8|693.5|0
1649759050000|2022-04-12 10:24:10|693.9|693.5|693.8|693.6|694.1|693.8|693.7|693.5|8060
1649759060000|2022-04-12 10:24:20|693.9|693.7|694.1|693.8|694.1|693.8|693.9|693.7|1352
1649759070000|2022-04-12 10:24:30|693.9||693.9||693.9||693.9||0
1649759080000|2022-04-12 10:24:40||693.7||693.6||693.7||693.5|2
1649759090000|2022-04-12 10:24:50||693.5||693.5||693.6||693.5|0
1649759100000|2022-04-12 10:25:00||693.6||693.6||693.7||693.6|0
1649759110000|2022-04-12 10:25:10|693.8|693.5|693.4|693|693.8|693.5|693.3|693|24380
1649759120000|2022-04-12 10:25:20|693.2|693.1|693.1|692.8|693.5|693.2|693.1|692.7|741
1649759130000|2022-04-12 10:25:30|693||693.1||693.1||693||188
1649759140000|2022-04-12 10:25:40||692.9||692.9||692.9||692.8|0
1649759150000|2022-04-12 10:25:50|693.2|693|693.2|692.8|693.5|693.1|693.2|692.7|1140
1649759160000|2022-04-12 10:26:00|693.1|692.7|693.2|692.8|693.2|692.8|693.1|692.6|0
1649759170000|2022-04-12 10:26:10||692.9||692.8||692.9||692.8|0
1649759180000|2022-04-12 10:26:20|693.1|692.7|693|692.6|693.1|692.8|692.9|692.5|1646
1649759190000|2022-04-12 10:26:30|693.1|692.7|693.5|693.1|693.6|693.3|693.1|692.7|7609
1649759200000|2022-04-12 10:26:40|693.4|693|693.2|693|693.5|693|693.2|693|0
1649759210000|2022-04-12 10:26:50|693.3|693.1|693.6|693.3|693.7|693.3|693.3|693.1|312
1649759220000|2022-04-12 10:27:00|693.5|693.2|694.1|693.8|694.1|693.8|693.4|693|3347
1649759230000|2022-04-12 10:27:10|694.2|693.9|694.2|693.9|694.3|693.9|694.2|693.8|0
1649759240000|2022-04-12 10:27:20|694.3|694|694.2|693.9|694.4|694|694.2|693.9|0
1649759250000|2022-04-12 10:27:30|694.3||694.3||694.3||694.3||0
1649759260000|2022-04-12 10:27:40|694.4|694|694.3|693.9|694.6|694.2|694.3|693.9|0
1649759270000|2022-04-12 10:27:50|694.4|694|694.4|693.9|694.4|694|694.4|693.9|0
1649759280000|2022-04-12 10:28:00|694.5|694|694.5|694.1|694.8|694.4|694.4|694|0
1649759290000|2022-04-12 10:28:10|694.6|694.2|694.8|694.5|694.8|694.5|694.6|694.1|1043
1649759300000|2022-04-12 10:28:20|694.7||694.8||694.8||694.7||0
1649759320000|2022-04-12 10:28:40|694.9|694.6|695|694.7|695|694.7|694.9|694.6|876
1649759330000|2022-04-12 10:28:50|694.9|694.8|695|694.7|695|694.8|694.8|694.6|500
1649759340000|2022-04-12 10:29:00|694.9|694.6|694.8|694.6|694.9|694.6|694.8|694.6|151
1649759350000|2022-04-12 10:29:10|694.7|694.5|694.8|694.4|694.8|694.5|694.6|694.3|405
1649759360000|2022-04-12 10:29:20|694.9|694.5|694.4|694.1|695|694.5|694.4|694.1|376
1649759370000|2022-04-12 10:29:30|694.3|694|694.3|694|694.5|694.2|694.2|694|602
1649759390000|2022-04-12 10:29:50|694.4|694.1|694.5|694.1|694.7|694.3|694.4|694.1|2364
1649759400000|2022-04-12 10:30:00|694.4|694|694.5|694.1|694.5|694.1|694.1|693.7|0
1649759410000|2022-04-12 10:30:10|694.6|694.2|694.6|694.2|694.6|694.2|694.6|694.1|0
1649759420000|2022-04-12 10:30:20|694.5|694.1|694.4|694|694.5|694.1|694.3|694|0
1649759430000|2022-04-12 10:30:30|694.3|693.9|694.3|693.9|694.3|693.9|694|693.8|997
1649759440000|2022-04-12 10:30:40|694.2|693.8|694.2|693.8|694.3|693.9|694.1|693.8|0
1649759450000|2022-04-12 10:30:50|694.3|693.9|694.2|693.9|694.4|694|694.2|693.9|0
1649759460000|2022-04-12 10:31:00||694||694||694||693.9|0
1649759470000|2022-04-12 10:31:10|694.3|693.9|694|693.7|694.6|694.3|694|693.7|1753
1649759480000|2022-04-12 10:31:20|694.1|693.6|694.2|693.9|694.3|694|694.1|693.6|520
1649759490000|2022-04-12 10:31:30|694.3||694.2||694.3||694.2||0
1649759510000|2022-04-12 10:31:50|694.3|694|694.4|694|694.4|694.1|694.2|694|571
1649759520000|2022-04-12 10:32:00|694.3|694.1|694.4|694.1|694.5|694.1|694.3|694.1|0
1649759530000|2022-04-12 10:32:10|694.5|694.2|694.6|694.2|694.6|694.2|694.4|694.2|0
1649759540000|2022-04-12 10:32:20|694.7|694.3|694.6|694.3|694.9|694.5|694.6|694.2|1440
1649759550000|2022-04-12 10:32:30|694.5|694.2|694.5|694.2|694.6|694.3|694.4|694.2|392
1649759560000|2022-04-12 10:32:40|694.6|694.1|694.6|694.2|694.6|694.2|694.4|694.1|0
1649759570000|2022-04-12 10:32:50|694.5|694.3|694.6|694.3|694.6|694.3|694.5|694.3|0
1649759580000|2022-04-12 10:33:00||694.2||694.2||694.3||694.2|0
1649759590000|2022-04-12 10:33:10||694.3||694.4||694.4||694.3|0
1649759600000|2022-04-12 10:33:20||694.5||694.3||694.5||694.3|0
1649759610000|2022-04-12 10:33:30||694.4||694.2||694.4||694.2|0
1649759630000|2022-04-12 10:33:50|694.5||694.6||694.6||694.5||0
1649759660000|2022-04-12 10:34:20||694.3||694.4||694.4||694.2|0
1649759670000|2022-04-12 10:34:30|694.5|694.3|694.6|694.2|694.6|694.3|694.5|694.2|0
1649759680000|2022-04-12 10:34:40|694.5|694.1|694.6|694.4|694.6|694.4|694.4|694.1|0
1649759690000|2022-04-12 10:34:50|694.7|694.3|694.7|694.3|694.7|694.4|694.7|694.3|398
1649759700000|2022-04-12 10:35:00|694.8|694.4|694.8|694.6|694.9|694.7|694.8|694.4|0
1649759720000|2022-04-12 10:35:20||694.7||694.6||694.7||694.6|0
1649759730000|2022-04-12 10:35:30||694.7||694.7||694.7||694.7|0
1649759740000|2022-04-12 10:35:40|694.7|694.6|694.7|694.4|694.7|694.6|694.6|694.3|1459
1649759750000|2022-04-12 10:35:50||694.5||694.3||694.5||694.3|0
1649759760000|2022-04-12 10:36:00|694.6||694.6||694.7||694.6||0
1649759770000|2022-04-12 10:36:10|694.7|694.4|694.7|694.5|694.7|694.5|694.6|694.3|0
1649759780000|2022-04-12 10:36:20|694.6|694.4|694.7|694.4|694.7|694.5|694.6|694.3|0
1649759790000|2022-04-12 10:36:30|694.8|694.5|696.3|696|697|696.7|694.8|694.5|16733
1649759800000|2022-04-12 10:36:40|696.2|695.9|696.3|695.9|696.3|696|695.8|695.6|3704
1649759810000|2022-04-12 10:36:50|696.2|695.8|696.1|695.7|696.3|695.8|696.1|695.7|0
1649759820000|2022-04-12 10:37:00|696.2|695.8|695.6|695.5|696.2|695.9|695.6|695.3|1750
1649759830000|2022-04-12 10:37:10|695.5|695.3|695.7|695.3|695.9|695.5|695.2|694.9|2393
1649759840000|2022-04-12 10:37:20|695.6|695.2|695.6|695.2|695.7|695.3|695.4|695|0
1649759850000|2022-04-12 10:37:30|695.5|695.3|695.4|695.1|695.6|695.3|695.4|695.1|0
1649759860000|2022-04-12 10:37:40|695.3|695|695.4|695|695.5|695.2|695.2|694.8|1812
1649759870000|2022-04-12 10:37:50|695.3|694.9|695.2|694.9|695.3|694.9|694.8|694.5|4184
1649759880000|2022-04-12 10:38:00|695.3|694.8|695.4|695|695.6|695.2|695.3|694.8|0
1649759890000|2022-04-12 10:38:10|695.3|694.9|695.1|694.8|695.3|694.9|695|694.8|497
1649759900000|2022-04-12 10:38:20|695.2|694.9|695.2|694.8|695.2|694.9|695.2|694.8|0
1649759910000|2022-04-12 10:38:30|695.3|694.9|695.5|695.1|695.5|695.2|695.3|694.9|551
1649759920000|2022-04-12 10:38:40|695.6|695.2|695.3|695.1|695.6|695.2|695.3|695|0
1649759930000|2022-04-12 10:38:50|695.2|695|695.2|695|695.2|695.1|695.2|694.9|0
1649759940000|2022-04-12 10:39:00|695.3||695.2||695.3||695.1||0
1649759950000|2022-04-12 10:39:10|695.1|694.7|694.5|694.1|695.2|694.7|694.5|694|2445
1649759970000|2022-04-12 10:39:30|694.4|694.2|694.4|694|694.4|694.2|694.3|693.9|0
1649759980000|2022-04-12 10:39:40|694.3|693.9|694|693.7|694.3|693.9|693.7|693.4|370
1649759990000|2022-04-12 10:39:50|694.1|693.6|694.1|693.8|694.1|693.8|693.8|693.5|0
1649760000000|2022-04-12 10:40:00|694.2|693.7|694.2|693.8|694.3|693.9|693.9|693.6|0
1649760010000|2022-04-12 10:40:10||693.9||694||694||693.8|0
1649760020000|2022-04-12 10:40:20|694.4|693.8|694.3|694|694.4|694.1|694.3|693.8|26
1649760030000|2022-04-12 10:40:30|694.2|693.8|694.3|694|694.3|694|694.1|693.8|500
1649760040000|2022-04-12 10:40:40|694.4|694.1|694.5|694.2|694.6|694.2|694.4|694|0
1649760050000|2022-04-12 10:40:50|694.4|694|694.4|694.2|694.4|694.2|694.4|694|0
1649760060000|2022-04-12 10:41:00|694.3|694|694.4|694|694.4|694.2|694.3|693.8|0
1649760070000|2022-04-12 10:41:10|694.5|694.1|694.6|694.2|694.6|694.2|694.5|694.1|115
1649760080000|2022-04-12 10:41:20|694.7|694.3|694.4|694.2|694.7|694.3|694.4|694.2|0
1649760100000|2022-04-12 10:41:40||694||694.2||694.2||694|0
1649760110000|2022-04-12 10:41:50||694.3||694.2||694.3||694.2|0
1649760120000|2022-04-12 10:42:00|694.5|694.3|694.4|694.1|694.5|694.3|694.4|694.1|45
1649760130000|2022-04-12 10:42:10|694.5|694.3|694.4|694.1|694.5|694.3|694.3|694.1|570
1649760140000|2022-04-12 10:42:20|694.3||694.3||694.3||694.3||0
1649760150000|2022-04-12 10:42:30|694.4|694.2|694.2|693.8|694.4|694.2|694.1|693.8|1706
1649760160000|2022-04-12 10:42:40|694.1|693.9|694.6|694.2|694.6|694.2|694.1|693.9|592
1649760170000|2022-04-12 10:42:50||694.3||694.3||694.4||694.2|0
1649760180000|2022-04-12 10:43:00|694.5|694.2|694.3|694|694.5|694.2|694.1|693.7|257
1649760190000|2022-04-12 10:43:10|694.2|693.9|694.2|693.9|694.2|693.9|694.2|693.9|0
1649760200000|2022-04-12 10:43:20|694.3|694|694.3|693.9|694.3|694|694.1|693.7|300
1649760210000|2022-04-12 10:43:30|694.2|694|694.2|693.8|694.2|694|694.1|693.7|0
1649760220000|2022-04-12 10:43:40|694.1|693.9|694.1|693.7|694.1|693.9|694.1|693.7|0
1649760230000|2022-04-12 10:43:50|694|693.6|694|693.7|694.1|693.7|694|693.6|0
1649760240000|2022-04-12 10:44:00||693.8||693.8||693.8||693.7|0
1649760250000|2022-04-12 10:44:10|693.9|693.7|694|693.8|694|693.8|693.9|693.6|500
1649760260000|2022-04-12 10:44:20|694.1|693.9|693.9|693.6|694.2|693.9|693.7|693.3|944
1649760270000|2022-04-12 10:44:30|694|693.7|693.7|693.4|694|693.7|693.6|693.3|0
1649760280000|2022-04-12 10:44:40|693.6|693.3|693.5|693.2|693.7|693.4|693.4|693.2|650
1649760290000|2022-04-12 10:44:50|693.6||693.5||693.6||693.5||0
1649760300000|2022-04-12 10:45:00|693.6||693.5||693.6||693.5||80
1649760310000|2022-04-12 10:45:10|693.4|693.1|693.1|692.7|693.4|693.1|693|692.6|1501
1649760320000|2022-04-12 10:45:20|693|692.6|693|692.6|693|692.7|692.8|692.6|36
1649760330000|2022-04-12 10:45:30|692.9|692.5|692.8|692.5|692.9|692.5|692.7|692.5|141
1649760340000|2022-04-12 10:45:40|692.9|692.6|692.8|692.5|692.9|692.7|692.8|692.5|0
1649760350000|2022-04-12 10:45:50|692.9|692.6|692.6|692.3|692.9|692.6|692.6|692.3|660
1649760360000|2022-04-12 10:46:00|692.7|692.2|692.6|692.3|692.8|692.4|692.6|692.2|396
1649760370000|2022-04-12 10:46:10|692.5|692.4|692.7|692.3|692.7|692.4|692.5|692.3|323
1649760380000|2022-04-12 10:46:20|692.8|692.4|692.9|692.5|693|692.6|692.8|692.4|0
1649760390000|2022-04-12 10:46:30|692.8|692.4|692.7|692.3|692.8|692.4|692.6|692.3|0
1649760400000|2022-04-12 10:46:40|692.8||692.6||692.8||692.6||0
1649760410000|2022-04-12 10:46:50|692.7|692.4|692.8|692.4|692.8|692.4|692.7|692.4|0
1649760420000|2022-04-12 10:47:00|692.7|692.3|692.9|692.4|692.9|692.5|692.7|692.3|1500
1649760430000|2022-04-12 10:47:10|692.8|692.3|692.5|692.2|692.8|692.3|692.5|692.2|0
1649760440000|2022-04-12 10:47:20|692.4||692.5||692.6||692.4||0
1649760460000|2022-04-12 10:47:40|692.4|692.3|692.5|692.3|692.7|692.4|692.4|692.2|770
1649760470000|2022-04-12 10:47:50|692.6|692.5|693|692.7|693|692.8|692.6|692.5|790
1649760480000|2022-04-12 10:48:00|693.1|692.8|693.2|692.8|693.3|693|693.1|692.7|1205
1649760490000|2022-04-12 10:48:10|693.3|692.9|693.3|693|693.5|693.1|693.2|692.8|0
1649760510000|2022-04-12 10:48:30|693.4|693.1|693.7|693.4|693.7|693.4|693.4|693|3500
1649760520000|2022-04-12 10:48:40|693.8|693.3|693.7|693.4|693.9|693.4|693.7|693.3|0
1649760530000|2022-04-12 10:48:50|693.6||693.7||693.7||693.6||0
1649760540000|2022-04-12 10:49:00||693.5||693.4||693.5||693.4|50
1649760560000|2022-04-12 10:49:20||693.5||693.4||693.5||693.4|106
1649760580000|2022-04-12 10:49:40|693.6||693.7||693.7||693.6||0
1649760590000|2022-04-12 10:49:50|693.6||693.7||693.7||693.6||0
1649760600000|2022-04-12 10:50:00|693.8|693.5|694.2|693.8|694.2|693.8|693.8|693.5|830
1649760610000|2022-04-12 10:50:10|694.1|693.9|694|693.7|694.1|693.9|693.9|693.7|0
1649760620000|2022-04-12 10:50:20|694.1|693.6|693.9|693.7|694.1|693.7|693.8|693.4|394
1649760630000|2022-04-12 10:50:30|694||694.1||694.1||693.9||0
1649760640000|2022-04-12 10:50:40|694.2|693.8|694.1|693.7|694.2|693.9|694.1|693.7|0
1649760650000|2022-04-12 10:50:50|694.2|693.8|694.3|694|694.5|694.1|694.2|693.8|200
1649760660000|2022-04-12 10:51:00|694.2|693.9|694.1|693.9|694.2|693.9|694.1|693.8|0
1649760680000|2022-04-12 10:51:20|694.2|694|694.3|693.9|694.3|694|694.2|693.9|15
1649760690000|2022-04-12 10:51:30|694.4|694|694.6|694.2|694.6|694.2|694.4|694|0
1649760700000|2022-04-12 10:51:40|694.5|694.3|694.4|694.2|694.6|694.3|694.4|694.2|0
1649760710000|2022-04-12 10:51:50|694.5|694.3|694.6|694.3|694.6|694.3|694.5|694.2|0
1649760720000|2022-04-12 10:52:00||694.4||694.3||694.4||694.3|0
1649760740000|2022-04-12 10:52:20|694.7|694.4|694.3|694.1|694.8|694.5|694.3|694.1|6824
1649760750000|2022-04-12 10:52:30|694.4|694.2|694.4|694.1|694.5|694.2|694.3|694.1|1682
1649760760000|2022-04-12 10:52:40|694.5||694.3||694.5||694.3||0
1649760780000|2022-04-12 10:53:00|694.2|694|694|693.7|694.2|694|694|693.6|371
1649760790000|2022-04-12 10:53:10|694.1|693.8|694.2|693.8|694.3|694|694|693.7|3
1649760810000|2022-04-12 10:53:30|694.1||694.1||694.1||694.1||0
1649760820000|2022-04-12 10:53:40|694|693.7|694.1|693.8|694.1|693.8|694|693.7|0
1649760830000|2022-04-12 10:53:50|694|693.7|693.9|693.5|694|693.7|693.9|693.5|0
1649760840000|2022-04-12 10:54:00|694|693.6|694|693.6|694|693.8|693.9|693.6|0
1649760850000|2022-04-12 10:54:10|693.9|693.5|693.8|693.4|694|693.6|693.7|693.3|375
1649760860000|2022-04-12 10:54:20|693.9|693.8|693.7|693.4|693.9|693.8|693.7|693.4|4200
1649760870000|2022-04-12 10:54:30|693.6|693.3|693.7|693.6|693.9|693.6|693.6|693.2|3330
1649760900000|2022-04-12 10:55:00|693.8|693.7|693.9|693.6|694|693.7|693.8|693.6|43
1649760910000|2022-04-12 10:55:10|693.8|693.5|693.8|693.6|693.8|693.6|693.8|693.4|0
1649760920000|2022-04-12 10:55:20||693.5||693.5||693.5||693.5|0
1649760930000|2022-04-12 10:55:30||693.6||693.6||693.6||693.5|0
1649760940000|2022-04-12 10:55:40||693.5||693.5||693.5||693.5|0
1649760960000|2022-04-12 10:56:00|693.7|693.4|693.7|693.3|693.8|693.5|693.5|693.2|0
1649760970000|2022-04-12 10:56:10|693.5|693.2|693.6|693.2|693.7|693.2|693.5|693.2|0
1649760980000|2022-04-12 10:56:20|693.5|693.1|693.4|693.1|693.5|693.1|693.4|693.1|0
1649761000000|2022-04-12 10:56:40|693.3|693|693.4|693.2|693.4|693.2|693.3|693|0
1649761010000|2022-04-12 10:56:50|||||||||1500
1649761030000|2022-04-12 10:57:10|693.5|693.3|693.7|693.3|693.7|693.4|693.4|693.3|221
1649761040000|2022-04-12 10:57:20|693.6|693.2|693.4|693.2|693.6|693.2|693.4|693.2|220
1649761060000|2022-04-12 10:57:40|693.5||693.4||693.5||693.4||1000
1649761070000|2022-04-12 10:57:50|693.3|693.1|693|692.7|693.4|693.1|693|692.7|202
1649761080000|2022-04-12 10:58:00|692.9|692.6|692.9|692.5|693|692.7|692.7|692.4|0
1649761090000|2022-04-12 10:58:10|693|692.6|693.3|692.9|693.3|693|693|692.6|32
1649761100000|2022-04-12 10:58:20|693.2||693.2||693.2||693.2||0
1649761110000|2022-04-12 10:58:30||692.8||692.9||692.9||692.8|0
1649761120000|2022-04-12 10:58:40|693.1|692.8|692.9|692.6|693.2|692.8|692.9|692.5|0
1649761130000|2022-04-12 10:58:50|692.8|692.5|693.2|692.8|693.2|692.8|692.7|692.3|850
1649761140000|2022-04-12 10:59:00|693.1|692.7|693.1|692.7|693.1|692.9|693|692.7|0
1649761150000|2022-04-12 10:59:10|693|692.8|693.3|692.9|693.3|693.1|693|692.8|382
1649761160000|2022-04-12 10:59:20|693.2|693|693.3|693.1|693.3|693.1|693.1|692.9|1194
1649761170000|2022-04-12 10:59:30|693.2|693|693.2|692.9|693.3|693|693.2|692.9|500
1649761180000|2022-04-12 10:59:40|693.1|692.8|693|692.7|693.1|692.8|692.9|692.5|1759
1649761190000|2022-04-12 10:59:50|692.9|692.6|692.8|692.5|692.9|692.6|692.8|692.4|500
1649761320000|2022-04-12 11:02:00|692.6|692.1|693.2|692.8|693.9|693.3|692.6|692.1|6121
1649761330000|2022-04-12 11:02:10|693.3|692.9|693.5|693.1|693.7|693.3|693.3|692.9|0
1649761340000|2022-04-12 11:02:20||693.2||693.2||693.2||693.1|0
1649761360000|2022-04-12 11:02:40|693.6|693.3|693.5|693.2|693.6|693.5|693.5|693.2|532
1649761370000|2022-04-12 11:02:50||693.3||693.2||693.3||693.2|0
1649761380000|2022-04-12 11:03:00|693.4|693.1|693.5|693.1|693.5|693.2|693.2|693|540
1649761390000|2022-04-12 11:03:10|693.4|693|693.3|693|693.4|693.1|693.2|693|309
1649761400000|2022-04-12 11:03:20|693.4|693.1|693.2|692.9|693.4|693.2|693.2|692.9|585
1649761410000|2022-04-12 11:03:30|693.1|692.8|693.1|692.8|693.2|692.9|692.8|692.6|2080
1649761420000|2022-04-12 11:03:40|693|692.7|693|692.6|693|692.7|692.9|692.6|0
1649761430000|2022-04-12 11:03:50||692.7||692.7||692.8||692.7|0
1649761440000|2022-04-12 11:04:00||692.6||692.8||692.8||692.6|0
1649761450000|2022-04-12 11:04:10|693.1|692.7|692.9|692.6|693.2|692.8|692.9|692.6|1000
1649761460000|2022-04-12 11:04:20|693|692.7|693.3|693|693.3|693|693|692.6|129
1649761470000|2022-04-12 11:04:30|693.4|693.1|693.2|693|693.5|693.2|693.2|693|0
1649761480000|2022-04-12 11:04:40|693.3||693.2||693.4||693.2||0
1649761490000|2022-04-12 11:04:50|693.3||693.3||693.3||693.3||0
1649761500000|2022-04-12 11:05:00|693.2|692.8|693.1|692.8|693.3|692.9|693|692.8|2
1649761510000|2022-04-12 11:05:10||692.9||692.8||692.9||692.8|0
1649761520000|2022-04-12 11:05:20|693||693.1||693.1||693||0
1649761530000|2022-04-12 11:05:30|693|692.9|693|692.9|693.2|692.9|692.9|692.9|820
1649761560000|2022-04-12 11:06:00|693.2|693|692.9|692.6|693.6|693.2|692.9|692.6|3993
1649761570000|2022-04-12 11:06:10|692.8|692.5|692.9|692.5|692.9|692.6|692.7|692.4|0
1649761580000|2022-04-12 11:06:20|693|692.6|693|692.6|693|692.7|693|692.6|0
1649761590000|2022-04-12 11:06:30|693.1|692.7|693.4|693|693.4|693|693.1|692.7|472
1649761600000|2022-04-12 11:06:40|693.5|693.1|693.5|693.2|693.7|693.3|693.4|693|0
1649761610000|2022-04-12 11:06:50|693.6||693.6||693.6||693.5||0
1649761620000|2022-04-12 11:07:00|693.7|693.3|693.7|693.3|693.8|693.4|693.6|693.3|0
1649761630000|2022-04-12 11:07:10|693.6||693.6||693.6||693.5||0
1649761640000|2022-04-12 11:07:20|693.7|693.4|693.8|693.6|693.9|693.6|693.7|693.4|0
1649761650000|2022-04-12 11:07:30|693.7|693.5|693.7|693.4|693.8|693.5|693.7|693.4|200
1649761660000|2022-04-12 11:07:40||693.5||693.5||693.5||693.4|0
1649761680000|2022-04-12 11:08:00|693.6|693.4|693.8|693.4|693.8|693.4|693.6|693.4|168
1649761690000|2022-04-12 11:08:10|693.9|693.5|693.9|693.5|693.9|693.5|693.9|693.4|0
1649761700000|2022-04-12 11:08:20|693.8|693.4|693.7|693.4|693.8|693.5|693.7|693.4|0
1649761710000|2022-04-12 11:08:30|693.6|693.3|693.7|693.4|693.7|693.4|693.6|693.3|0
1649761720000|2022-04-12 11:08:40|693.6|693.3|693.5|693.2|693.7|693.4|693.4|693.2|132
1649761730000|2022-04-12 11:08:50|693.6|693.3|693.5|693.2|693.6|693.3|693.5|693.2|0
1649761740000|2022-04-12 11:09:00|693.6|693.3|694|693.7|694.2|693.9|693.6|693.3|6342
1649761750000|2022-04-12 11:09:10|694.1|693.8|693.8|693.5|694.3|693.9|693.8|693.5|0
1649761760000|2022-04-12 11:09:20|693.7|693.4|693|692.8|693.7|693.4|693|692.8|1607
1649761770000|2022-04-12 11:09:30|693.2|692.7|693.2|692.9|693.2|693|693|692.7|5348
1649761780000|2022-04-12 11:09:40|693.3|693|693.3|692.9|693.3|693|693.3|692.9|0
1649761790000|2022-04-12 11:09:50|693.2|692.8|693.2|692.8|693.3|692.9|693.1|692.7|500
1649761800000|2022-04-12 11:10:00|693.1|692.7|692.9|692.5|693.1|692.8|692.9|692.5|0
1649761810000|2022-04-12 11:10:10|692.8|692.4|692.9|692.5|692.9|692.5|692.8|692.4|0
1649761820000|2022-04-12 11:10:20|692.8|692.4|692.6|692.3|692.8|692.4|692.5|692.2|500
1649761830000|2022-04-12 11:10:30|692.7||692.6||692.7||692.6||0
1649761840000|2022-04-12 11:10:40|692.7||692.7||692.7||692.7||0
1649761850000|2022-04-12 11:10:50|692.6|692.2|692.5|692.1|692.7|692.3|692.5|692.1|0
1649761860000|2022-04-12 11:11:00|692.4|692|692.7|692.3|692.7|692.3|692.4|692|1410
1649761870000|2022-04-12 11:11:10|692.6||692.6||692.7||692.5||0
1649761880000|2022-04-12 11:11:20|692.7||692.7||692.7||692.7||0
1649761890000|2022-04-12 11:11:30|692.8|692.4|693.2|692.9|693.2|692.9|692.7|692.3|2916
1649761900000|2022-04-12 11:11:40|693.1|692.7|693.1|692.9|693.3|692.9|693.1|692.7|2
1649761910000|2022-04-12 11:11:50||693||693||693||693|0
1649761920000|2022-04-12 11:12:00|693|692.9|693.1|692.7|693.1|692.9|693|692.7|0
1649761930000|2022-04-12 11:12:10||692.8||692.9||692.9||692.8|0
1649761940000|2022-04-12 11:12:20||693||692.9||693||692.9|0
1649761950000|2022-04-12 11:12:30|693.2|693|693.4|693.3|693.6|693.3|693.2|692.9|4331
1649761960000|2022-04-12 11:12:40|693.3|693.1|693.3|693|693.5|693.1|693.2|692.9|2
1649761970000|2022-04-12 11:12:50|693.4|692.9|693.2|692.9|693.4|692.9|693.2|692.9|0
1649761980000|2022-04-12 11:13:00|693.3|693|693.4|693|693.5|693.2|693.3|693|0
1649761990000|2022-04-12 11:13:10|693.3|692.9|693.4|693.2|693.4|693.2|693.2|692.9|900
1649762020000|2022-04-12 11:13:40|693.3|693.1|693.4|693|693.4|693.1|693.2|693|2245
1649762030000|2022-04-12 11:13:50|693.3|693.3|693.6|693.3|693.9|693.5|693.3|693.3|2463
1649762040000|2022-04-12 11:14:00|693.5|693.4|693.6|693.3|693.6|693.4|693.5|693.3|9679
1649762060000|2022-04-12 11:14:20||693.4||693.3||693.4||693.3|0
1649762080000|2022-04-12 11:14:40|693.5|693.2|693.2|692.9|693.5|693.2|693.2|692.9|1683
1649762090000|2022-04-12 11:14:50|693.3|693|693.2|692.9|693.3|693.1|693.2|692.9|0
1649762100000|2022-04-12 11:15:00|693.3|692.8|692.6|692.3|693.3|692.8|692.6|692.3|756
1649762110000|2022-04-12 11:15:10||692.2||692.2||692.2||692.2|0
1649762120000|2022-04-12 11:15:20|692.5|692.3|692.4|692.1|692.5|692.4|692.4|692.1|0
1649762130000|2022-04-12 11:15:30|692.5|692.2|692.5|692.2|692.5|692.3|692.4|692.1|0
1649762140000|2022-04-12 11:15:40|692.4|692.1|692.5|692.1|692.5|692.2|692.4|692.1|80
1649762150000|2022-04-12 11:15:50|692.4|692|692.4|692|692.5|692.2|692.2|691.9|0
1649762160000|2022-04-12 11:16:00|692.3|691.9|692|691.6|692.3|691.9|692|691.6|0
1649762170000|2022-04-12 11:16:10|692.1|691.7|692.1|691.7|692.3|692|692|691.7|112
1649762180000|2022-04-12 11:16:20|692|691.8|692.1|691.7|692.1|691.8|692|691.7|0
1649762190000|2022-04-12 11:16:30|692|691.6|692|691.6|692.1|691.6|691.9|691.5|0
1649762200000|2022-04-12 11:16:40|691.9|691.5|692.1|691.8|692.1|691.8|691.9|691.5|0
1649762210000|2022-04-12 11:16:50|692|691.7|691.7|691.2|692|691.7|691.6|691.2|0
1649762220000|2022-04-12 11:17:00|691.6|691.3|691.7|691.4|691.7|691.6|691.5|691.2|1941
1649762230000|2022-04-12 11:17:10||691.5||691.4||691.5||691.4|0
1649762240000|2022-04-12 11:17:20||691.5||691.4||691.5||691.4|0
1649762250000|2022-04-12 11:17:30|691.8|691.5|691.9|691.5|691.9|691.5|691.8|691.4|477
1649762260000|2022-04-12 11:17:40|692|691.7|692.1|691.7|692.1|691.8|691.9|691.5|337
1649762270000|2022-04-12 11:17:50|692.2|691.8|692.5|692.1|692.5|692.1|692.2|691.8|409
1649762280000|2022-04-12 11:18:00|692.4|692|692.3|692|692.5|692.2|692.3|691.9|0
1649762290000|2022-04-12 11:18:10|692.4|692.1|692.4|692|692.5|692.2|692.3|691.9|10
1649762300000|2022-04-12 11:18:20|692.5|692.1|692.5|692.1|692.5|692.2|692.5|692.1|0
1649762310000|2022-04-12 11:18:30|692.4|692|692.1|691.8|692.4|692|692.1|691.8|1372
1649762330000|2022-04-12 11:18:50|692.2|691.9|692.3|692|692.5|692|692.2|691.9|440
1649762340000|2022-04-12 11:19:00|692.4|692.1|692.3|691.8|692.5|692.1|692.2|691.8|0
1649762350000|2022-04-12 11:19:10|692.2|691.9|692|691.6|692.3|691.9|692|691.6|0
1649762360000|2022-04-12 11:19:20|691.9|691.5|692|691.6|692|691.7|691.9|691.5|0
1649762380000|2022-04-12 11:19:40|692.1|691.7|692.1|691.6|692.1|691.7|692|691.6|0
1649762390000|2022-04-12 11:19:50|692.2|691.7|692|691.6|692.2|691.8|691.9|691.5|0
1649762400000|2022-04-12 11:20:00|692.1|691.7|692.2|691.8|692.2|691.9|692.1|691.7|0
1649762410000|2022-04-12 11:20:10|692.1|691.7|692.2|691.8|692.2|691.8|692|691.6|0
1649762420000|2022-04-12 11:20:20|692.3|691.9|692.8|692.3|692.9|692.6|692.3|691.8|2591
1649762430000|2022-04-12 11:20:30|692.6|692.4|692.6|692.2|692.8|692.4|692.6|692.2|0
1649762440000|2022-04-12 11:20:40|692.7|692.3|692.8|692.3|692.8|692.5|692.6|692.2|0
1649762450000|2022-04-12 11:20:50|692.7|692.4|692.9|692.6|693|692.6|692.7|692.3|0
1649762460000|2022-04-12 11:21:00|692.8|692.5|692.8|692.4|692.8|692.5|692.8|692.4|0
1649762470000|2022-04-12 11:21:10|692.9|692.5|692.8|692.4|693.1|692.7|692.7|692.3|1202
1649762480000|2022-04-12 11:21:20|692.7|692.3|692.8|692.4|692.8|692.4|692.6|692.2|0
1649762490000|2022-04-12 11:21:30|692.7|692.3|692.6|692.3|692.8|692.4|692.6|692.3|0
1649762500000|2022-04-12 11:21:40|692.7|692.4|692.8|692.5|692.8|692.5|692.7|692.4|0
1649762510000|2022-04-12 11:21:50|692.9|692.6|692.9|692.5|693.1|692.8|692.9|692.4|1026
1649762520000|2022-04-12 11:22:00|693|692.6|692.9|692.5|693.1|692.7|692.9|692.5|0
1649762530000|2022-04-12 11:22:10|692.8|692.4|692.6|692.3|692.8|692.4|692.6|692.3|0
1649762540000|2022-04-12 11:22:20|692.7|692.4|692.6|692.2|692.8|692.4|692.6|692.2|0
1649762550000|2022-04-12 11:22:30|692.5|692.1|692.4|692.1|692.6|692.2|692.4|692.1|0
1649762560000|2022-04-12 11:22:40|692.5|692.2|692.4|692|692.6|692.2|692.4|692|0
1649762570000|2022-04-12 11:22:50|692.5|692.1|692.4|692|692.6|692.2|692.4|692|0
1649762580000|2022-04-12 11:23:00|692.5|692.1|692.4|692|692.6|692.3|692.4|692|150
1649762590000|2022-04-12 11:23:10|692.5|692.1|692.6|692.2|692.6|692.2|692.5|692.1|0
1649762610000|2022-04-12 11:23:30|692.7|692.3|692.8|692.4|692.8|692.5|692.7|692.3|793
1649762620000|2022-04-12 11:23:40|692.7|692.3|692.8|692.3|692.8|692.4|692.6|692.2|0
1649762630000|2022-04-12 11:23:50||692.4||692.4||692.5||692.4|0
1649762640000|2022-04-12 11:24:00|692.7|692.3|692.8|692.5|692.8|692.5|692.6|692.2|0
1649762650000|2022-04-12 11:24:10|692.9|692.6|692.9|692.5|693|692.6|692.8|692.4|0
1649762660000|2022-04-12 11:24:20|692.8|692.6|692.9|692.5|692.9|692.6|692.8|692.5|0
1649762670000|2022-04-12 11:24:30|693|692.6|693|692.6|693.1|692.7|693|692.6|0
1649762680000|2022-04-12 11:24:40|692.9|692.5|693.1|692.7|693.2|692.8|692.8|692.5|0
1649762690000|2022-04-12 11:24:50|693.2|692.8|693.2|692.9|693.2|692.9|693.2|692.8|0
1649762700000|2022-04-12 11:25:00|693.1||693||693.2||693||0
1649762710000|2022-04-12 11:25:10|693.1||693.1||693.1||693.1||0
1649762740000|2022-04-12 11:25:40|693.2|693|693.2|692.9|693.2|693|693.2|692.9|33
1649762750000|2022-04-12 11:25:50||693||692.9||693||692.9|0
1649762760000|2022-04-12 11:26:00|693.4|693|693.1|692.9|693.7|693.6|693.1|692.9|21278
1649762770000|2022-04-12 11:26:10|693.2|693|693.2|692.9|693.2|693|693.2|692.9|1000
1649762780000|2022-04-12 11:26:20||693||692.9||693||692.9|0
1649762790000|2022-04-12 11:26:30||693||692.9||693||692.9|0
1649762800000|2022-04-12 11:26:40||693||693||693||693|0
1649762810000|2022-04-12 11:26:50|693.3|693.1|693.4|693.1|693.5|693.1|693.3|692.9|779
1649762820000|2022-04-12 11:27:00|693.5|693.2|693.7|693.4|693.9|693.5|693.5|693.2|1194
1649762830000|2022-04-12 11:27:10|693.8|693.3|693.7|693.5|693.8|693.5|693.7|693.3|0
1649762840000|2022-04-12 11:27:20|693.8||693.8||693.8||693.8||0
1649762850000|2022-04-12 11:27:30|693.9|693.6|694|693.6|694|693.6|693.9|693.6|0
1649762860000|2022-04-12 11:27:40|693.9|693.5|693.9|693.6|694.1|693.7|693.9|693.4|0
1649762870000|2022-04-12 11:27:50|694|693.5|693.9|693.5|694|693.6|693.8|693.4|0
1649762880000|2022-04-12 11:28:00|694|693.6|693.8|693.5|694|693.6|693.8|693.5|0
1649762890000|2022-04-12 11:28:10|693.7||693.8||693.8||693.7||0
1649762900000|2022-04-12 11:28:20|693.7|693.6|694|693.6|694|693.7|693.7|693.5|0
1649762910000|2022-04-12 11:28:30|694.1|693.7|694.1|693.8|694.1|693.8|694|693.6|0
1649762920000|2022-04-12 11:28:40|694|693.7|693.9|693.7|694.3|693.9|693.9|693.6|0
1649762930000|2022-04-12 11:28:50|693.8|693.6|693.8|693.6|694|693.6|693.6|693.3|15982
1649762940000|2022-04-12 11:29:00|693.9|693.7|694.1|693.8|694.2|693.8|693.9|693.7|3
1649762950000|2022-04-12 11:29:10|694|693.7|693.9|693.5|694|693.7|693.8|693.5|0
1649762960000|2022-04-12 11:29:20|694|693.6|694.1|693.7|694.1|693.7|693.9|693.6|0
1649762970000|2022-04-12 11:29:30|694||694||694.1||694||0
1649762980000|2022-04-12 11:29:40|693.9|693.6|693.9|693.5|693.9|693.6|693.8|693.5|0
1649762990000|2022-04-12 11:29:50|693.8|693.4|693.5|693.2|693.8|693.4|693.4|693.2|1006
1649763000000|2022-04-12 11:30:00|693.4||693.5||693.5||693.4||0
1649763010000|2022-04-12 11:30:10|693.4|693.3|693.4|693.1|693.5|693.3|693.4|693|0
1649763020000|2022-04-12 11:30:20||693||693.1||693.2||693|0
1649763030000|2022-04-12 11:30:30|693.3||693.4||693.4||693.3||0
1649763040000|2022-04-12 11:30:40|693.3|692.7|693.4|693.1|693.4|693.2|693|692.7|14106
1649763050000|2022-04-12 11:30:50||693||693||693||693|0
1649763060000|2022-04-12 11:31:00|693.3|693.1|693.4|693|693.4|693.1|693.3|693|0
1649763070000|2022-04-12 11:31:10||693.1||693.1||693.2||693|0
1649763080000|2022-04-12 11:31:20|693.3|693.2|693.4|693|693.4|693.2|693.3|693|0
1649763090000|2022-04-12 11:31:30|693.5|693.1|693.9|693.6|694.1|693.7|693.5|693.1|8178
1649763100000|2022-04-12 11:31:40|693.8||693.9||694||693.8||0
1649763120000|2022-04-12 11:32:00|693.8|693.7|694.1|693.7|694.1|693.7|693.8|693.6|0
1649763130000|2022-04-12 11:32:10|694|693.6|694|693.7|694|693.7|693.8|693.6|0
1649763140000|2022-04-12 11:32:20||693.6||693.7||693.7||693.6|0
1649763150000|2022-04-12 11:32:30||693.6||693.6||693.6||693.6|0
1649763160000|2022-04-12 11:32:40|693.9||693.8||693.9||693.8||0
1649763170000|2022-04-12 11:32:50|693.9|693.5|693.6|693.3|693.9|693.5|693.6|693.2|1709
1649763180000|2022-04-12 11:33:00||693.4||693.3||693.4||693.3|0
1649763190000|2022-04-12 11:33:10|693.5|693.2|693.6|693.3|693.6|693.4|693.5|693.2|0
1649763200000|2022-04-12 11:33:20||693.4||693.3||693.4||693.3|0
1649763210000|2022-04-12 11:33:30||693.4||693.3||693.4||693.3|0
1649763230000|2022-04-12 11:33:50||693.4||693.3||693.4||693.3|0
1649763240000|2022-04-12 11:34:00|693.5|693.2|693.4|693.1|693.6|693.2|693.4|693.1|0
1649763250000|2022-04-12 11:34:10|693.5|693|693.4|693|693.5|693.1|693.3|693|0
1649763260000|2022-04-12 11:34:20|693.3|692.9|693.3|692.9|693.3|692.9|693.3|692.9|0
1649763270000|2022-04-12 11:34:30|693.2|692.8|693.1|692.7|693.2|692.8|692.8|692.5|772
1649763280000|2022-04-12 11:34:40|693.2|692.8|693.2|692.8|693.3|693|693.2|692.8|0
1649763290000|2022-04-12 11:34:50|693.1|692.7|692.8|692.5|693.1|692.7|692.8|692.4|0
1649763300000|2022-04-12 11:35:00|692.7|692.4|692.7|692.5|692.8|692.5|692.7|692.3|0
1649763310000|2022-04-12 11:35:10|692.8|692.6|693.2|692.8|693.2|692.9|692.7|692.6|2472
1649763320000|2022-04-12 11:35:20|693.1|692.7|693|692.6|693.1|692.7|692.8|692.5|797
1649763330000|2022-04-12 11:35:30|693.1|692.7|693|692.7|693.1|692.8|693|692.7|0
1649763340000|2022-04-12 11:35:40|693.2|692.6|693|692.7|693.2|692.8|693|692.6|4290
1649763350000|2022-04-12 11:35:50||692.8||692.8||692.8||692.7|0
1649763360000|2022-04-12 11:36:00|693.2|692.7|693.1|692.9|693.2|692.9|693.1|692.7|400
1649763390000|2022-04-12 11:36:30|693||693||693||693||0
1649763400000|2022-04-12 11:36:40|693.1||693.1||693.1||693.1||0
1649763430000|2022-04-12 11:37:10|693|692.6|692.9|692.6|693|692.6|692.8|692.6|11
1649763440000|2022-04-12 11:37:20|693|692.7|692.9|692.6|693.2|692.8|692.9|692.6|478
1649763450000|2022-04-12 11:37:30|693|692.7|693|692.7|693|692.7|692.9|692.7|0
1649763460000|2022-04-12 11:37:40|692.9||692.9||692.9||692.8||0
1649763470000|2022-04-12 11:37:50|693||692.8||693||692.8||0
1649763480000|2022-04-12 11:38:00|692.9||692.9||692.9||692.8||0
1649763490000|2022-04-12 11:38:10|692.8|692.6|692.8|692.5|692.9|692.6|692.8|692.4|6
1649763500000|2022-04-12 11:38:20||692.6||692.6||692.6||692.6|0
1649763540000|2022-04-12 11:39:00|692.7|692.5|692.7|692.4|692.7|692.5|692.7|692.3|2
1649763560000|2022-04-12 11:39:20|692.6|692.3|692.6|692.3|692.7|692.3|692.5|692.2|0
1649763570000|2022-04-12 11:39:30|692.5|692.2|692.4|692.1|692.5|692.2|692.4|692|0
1649763580000|2022-04-12 11:39:40|692.3|692|692.3|692|692.4|692.1|692.3|692|0
1649763590000|2022-04-12 11:39:50|692.4|692.1|692.3|692|692.4|692.1|692.2|691.9|0
1649763600000|2022-04-12 11:40:00|692.2|691.9|692.3|691.9|692.3|691.9|692.2|691.9|0
1649763610000|2022-04-12 11:40:10|692.2|692|692.3|691.9|692.3|692|692.2|691.9|0
1649763620000|2022-04-12 11:40:20|692.2|692|692.3|692|692.3|692|692.2|691.9|0
1649763630000|2022-04-12 11:40:30|692.2|691.9|692.3|692|692.3|692|692.2|691.9|0
1649763640000|2022-04-12 11:40:40|692.4|692.1|692.4|692|692.6|692.3|692.4|692|593
1649763650000|2022-04-12 11:40:50|692.3|691.9|692.2|691.9|692.3|691.9|692.1|691.9|0
1649763660000|2022-04-12 11:41:00|692.3||692.2||692.3||692.2||0
1649763670000|2022-04-12 11:41:10|692.3|692|692.3|692|692.3|692.2|692.3|692|0
1649763680000|2022-04-12 11:41:20|692.4|692.1|692.5|692.2|692.5|692.2|692.4|692.1|61
1649763690000|2022-04-12 11:41:30|692.6|692.3|692.6|692.2|692.9|692.6|692.6|692.2|4522
1649763700000|2022-04-12 11:41:40|692.7|692.3|692.9|692.6|693|692.7|692.7|692.3|0
1649763710000|2022-04-12 11:41:50||692.7||692.7||692.8||692.6|0
1649763720000|2022-04-12 11:42:00||692.6||692.7||692.7||692.5|0
1649763730000|2022-04-12 11:42:10||692.6||692.6||692.6||692.6|0
1649763740000|2022-04-12 11:42:20|693|692.7|693|692.6|693.1|692.7|693|692.6|100
1649763760000|2022-04-12 11:42:40|692.9|692.5|692.7|692.5|693|692.7|692.7|692.5|800
1649763770000|2022-04-12 11:42:50|692.8|692.4|692.7|692.3|692.8|692.4|692.5|692.2|0
1649763780000|2022-04-12 11:43:00|692.8|692.4|692.7|692.3|692.8|692.4|692.7|692.3|0
1649763790000|2022-04-12 11:43:10|692.8|692.4|692.3|692|692.9|692.6|692.2|692|0
1649763800000|2022-04-12 11:43:20|692.2|691.9|691.9|691.6|692.2|691.9|691.9|691.6|153
1649763820000|2022-04-12 11:43:40||691.5||691.6||691.6||691.5|0
1649763830000|2022-04-12 11:43:50|691.8||691.9||691.9||691.8||0
1649763850000|2022-04-12 11:44:10||691.7||691.6||691.7||691.6|0
1649763860000|2022-04-12 11:44:20|692|691.7|692|691.7|692|691.9|691.9|691.6|401
1649763870000|2022-04-12 11:44:30|691.9|691.6|692.1|691.7|692.1|691.7|691.9|691.6|438
1649763880000|2022-04-12 11:44:40|692|691.8|692|691.8|692.2|691.9|692|691.8|505
1649763890000|2022-04-12 11:44:50||691.7||691.7||691.8||691.7|0
1649763900000|2022-04-12 11:45:00||691.8||691.8||691.9||691.8|0
1649763910000|2022-04-12 11:45:10|692.1|691.7|691.8|691.6|692.2|691.9|691.8|691.5|6175
1649763920000|2022-04-12 11:45:20|691.9|691.7|691.8|691.6|692|691.7|691.8|691.6|627
1649763950000|2022-04-12 11:45:50|691.7|691.5|691.5|691.1|691.7|691.5|691.5|691.1|371
1649763960000|2022-04-12 11:46:00|691.4|691.2|691.3|691|691.4|691.2|691.3|690.9|0
1649763980000|2022-04-12 11:46:20|691.2|690.9|691.2|690.8|691.2|690.9|691.2|690.8|0
1649763990000|2022-04-12 11:46:30|691.3|690.9|691.6|691.3|691.6|691.3|691.3|690.9|392
1649764010000|2022-04-12 11:46:50|691.5|691.2|691.5|691.1|691.5|691.2|691.5|691.1|0
1649764020000|2022-04-12 11:47:00|691.6|691.2|691.5|691.4|691.6|691.4|691.5|691.2|390
1649764030000|2022-04-12 11:47:10|691.6|691.5|691.8|691.6|691.9|691.6|691.6|691.5|776
1649764040000|2022-04-12 11:47:20|691.9||691.8||692||691.8||0
1649764050000|2022-04-12 11:47:30|691.9|691.7|692|691.8|692.1|691.8|691.9|691.7|3
1649764060000|2022-04-12 11:47:40|691.9|691.7|691.9|691.5|692.1|691.7|691.8|691.5|1722
1649764070000|2022-04-12 11:47:50||691.7||691.5||691.7||691.5|0
1649764080000|2022-04-12 11:48:00|691.8|691.6|692|691.6|692|691.7|691.8|691.5|328
1649764090000|2022-04-12 11:48:10|691.9||691.9||691.9||691.9||0
1649764100000|2022-04-12 11:48:20|691.8||691.9||691.9||691.8||0
1649764110000|2022-04-12 11:48:30|691.8|691.5|691.9|691.7|691.9|691.8|691.8|691.4|500
1649764120000|2022-04-12 11:48:40|691.8|691.6|691.9|691.6|691.9|691.6|691.8|691.6|0
1649764130000|2022-04-12 11:48:50||691.8||691.6||691.8||691.6|0
1649764140000|2022-04-12 11:49:00||691.7||691.8||691.8||691.7|0
1649764150000|2022-04-12 11:49:10|691.8|691.5|691.5|691.2|691.9|691.6|691.5|691.1|14543
1649764160000|2022-04-12 11:49:20|691.6|691.3|691.5|691.2|691.6|691.5|691.5|691.1|49
1649764170000|2022-04-12 11:49:30|691.6|691.3|691.6|691.3|691.6|691.4|691.5|691.3|1659
1649764180000|2022-04-12 11:49:40|691.5|691.2|691.5|691.3|691.6|691.3|691.3|691.1|1652
1649764190000|2022-04-12 11:49:50|691.4|691.2|691.4|691.1|691.4|691.2|691.4|691.1|0
1649764200000|2022-04-12 11:50:00|691.5||691.4||691.5||691.4||500
1649764220000|2022-04-12 11:50:20|691.3|691|691.3|691|691.4|691|691.1|691|4048
1649764230000|2022-04-12 11:50:30|691.4|691.1|691.6|691.3|691.7|691.5|691.4|691|0
1649764260000|2022-04-12 11:51:00|691.5||691.6||691.6||691.5||0
1649764290000|2022-04-12 11:51:30|691.5|691.2|691.6|691.2|691.6|691.4|691.4|691.2|12
1649764300000|2022-04-12 11:51:40|691.5||691.6||691.6||691.5||0
1649764310000|2022-04-12 11:51:50||691.3||691.4||691.4||691.2|0
1649764320000|2022-04-12 11:52:00|691.7|691.5|691.6|691.3|691.7|691.5|691.6|691.3|581
1649764330000|2022-04-12 11:52:10|691.5|691.2|691|690.8|691.5|691.2|691|690.7|2397
1649764340000|2022-04-12 11:52:20|690.9|690.9|690.9|690.7|690.9|690.9|690.9|690.6|0
1649764350000|2022-04-12 11:52:30||690.6||690.7||690.7||690.6|0
1649764360000|2022-04-12 11:52:40||690.6||690.6||690.6||690.6|0
1649764370000|2022-04-12 11:52:50|691|690.7|691|690.8|691|690.9|691|690.7|1620
1649764380000|2022-04-12 11:53:00|691.1|690.9|691.3|690.9|691.4|691|691.1|690.9|156
1649764390000|2022-04-12 11:53:10|691.4|691|691.3|691.1|691.4|691.1|691.3|691|500
1649764400000|2022-04-12 11:53:20|691.2|691|691.2|690.9|691.3|691|691.2|690.9|0
1649764410000|2022-04-12 11:53:30|691.3|691.2|691.3|691.2|691.3|691.2|691.3|691.2|383
1649764420000|2022-04-12 11:53:40|691.4|691.3|691.7|691.4|691.8|691.5|691.4|691.2|2850
1649764430000|2022-04-12 11:53:50|691.6|691.3|691.6|691.3|691.6|691.3|691.6|691.3|0
1649764440000|2022-04-12 11:54:00|691.7|691.4|691.9|691.5|692|691.6|691.7|691.4|0
1649764450000|2022-04-12 11:54:10|692|691.6|691.8|691.4|692|691.7|691.8|691.4|0
1649764460000|2022-04-12 11:54:20|691.7|691.5|691.7|691.4|691.8|691.5|691.7|691.4|0
1649764470000|2022-04-12 11:54:30|691.6|691.3|691.9|691.5|691.9|691.5|691.6|691.3|0
1649764480000|2022-04-12 11:54:40||691.6||691.6||691.7||691.5|0
1649764490000|2022-04-12 11:54:50||691.7||691.7||691.7||691.6|0
1649764500000|2022-04-12 11:55:00|692.1|691.8|692.4|692|692.5|692.1|692.1|691.8|370
1649764510000|2022-04-12 11:55:10|692.3|692.1|692.4|692|692.4|692.1|692.2|691.9|2
1649764530000|2022-04-12 11:55:30|692.5|692.1|692.6|692.3|692.7|692.3|692.4|692.1|0
1649764540000|2022-04-12 11:55:40|692.7|692.4|692.9|692.6|692.9|692.6|692.7|692.4|200
1649764550000|2022-04-12 11:55:50|693||692.9||693||692.9||0
1649764560000|2022-04-12 11:56:00|693|692.7|693.1|692.8|693.2|692.8|693|692.7|0
1649764570000|2022-04-12 11:56:10|693.2||693.1||693.2||693.1||0
1649764580000|2022-04-12 11:56:20|693.2|692.9|693.1|692.8|693.2|692.9|693|692.8|0
1649764590000|2022-04-12 11:56:30|693|692.6|692.8|692.6|693.1|692.9|692.8|692.5|4621
1649764620000|2022-04-12 11:57:00|693|692.5|693|692.7|693.1|692.7|693|692.4|23
1649764630000|2022-04-12 11:57:10|693.1|692.6|692.9|692.5|693.1|692.7|692.9|692.5|0
1649764650000|2022-04-12 11:57:30|692.8|692.4|692.6|692.3|692.8|692.4|692.5|692.3|276
1649764660000|2022-04-12 11:57:40|692.5|692.4|692.6|692.2|692.6|692.4|692.5|692.2|0
1649764670000|2022-04-12 11:57:50||692.3||692.2||692.4||692.2|0
1649764690000|2022-04-12 11:58:10||692.3||692.3||692.5||692.3|0
1649764700000|2022-04-12 11:58:20||692.2||692.3||692.3||692.2|0
1649764730000|2022-04-12 11:58:50|692.5|692.4|692.4|692.1|692.6|692.4|692.4|692.1|415
1649764740000|2022-04-12 11:59:00|692.3||692.2||692.3||692.2||0
1649764760000|2022-04-12 11:59:20|692.1|692|692.1|691.9|692.2|692|692.1|691.9|685
1649764780000|2022-04-12 11:59:40|692|691.8|691.7|691.3|692|691.8|691.7|691.3|1941
1649764790000|2022-04-12 11:59:50|691.8|691.4|691.7|691.4|691.8|691.5|691.7|691.4|400
1649764800000|2022-04-12 12:00:00|691.6|691.3|691.7|691.3|691.9|691.6|691.5|691.2|1493
1649764810000|2022-04-12 12:00:10||691.4||691.4||691.5||691.3|0
1649764820000|2022-04-12 12:00:20|691.9|691.3|691.6|691.2|691.9|691.8|691.2|690.9|19929
1649764830000|2022-04-12 12:00:30||691.3||691.3||691.3||691.3|0
1649764840000|2022-04-12 12:00:40|691.7|691.4|691.7|691.4|691.8|691.5|691.6|691.3|5290
1649764850000|2022-04-12 12:00:50|691.6|691.3|691.5|691.1|691.6|691.4|691.4|691|0
1649764860000|2022-04-12 12:01:00|691.3|691|691.2|690.8|691.5|691|691.2|690.8|0
1649764870000|2022-04-12 12:01:10|691.1|690.7|691|690.6|691.1|690.8|690.8|690.4|0
1649764880000|2022-04-12 12:01:20|690.9|690.5|691|690.6|691|690.6|690.9|690.5|0
1649764890000|2022-04-12 12:01:30|691.1|690.7|690.8|690.5|691.2|690.8|690.8|690.5|11
1649764900000|2022-04-12 12:01:40|690.9|690.4|690.9|690.4|690.9|690.6|690.7|690.4|0
1649764910000|2022-04-12 12:01:50|690.8|690.5|690.6|690.3|690.9|690.5|690.6|690.3|0
1649764920000|2022-04-12 12:02:00|690.5|690.2|690.5|690.1|690.6|690.2|690.2|690|1788
1649764930000|2022-04-12 12:02:10|690.4||690.4||690.4||690.4||0
1649764940000|2022-04-12 12:02:20|690.5|690.2|690.4|690.1|690.6|690.2|690.4|690.1|0
1649764950000|2022-04-12 12:02:30|690.3||690.4||690.4||690.3||0
1649764960000|2022-04-12 12:02:40|690.3|690|690.1|689.8|690.3|690.1|689.5|689.2|62954
1649764970000|2022-04-12 12:02:50|690.2|689.9|690.1|689.9|690.4|690|690.1|689.9|0
1649764980000|2022-04-12 12:03:00||689.8||689.8||689.8||689.8|0
1649765000000|2022-04-12 12:03:20|690|689.9|690.1|689.8|690.1|689.9|690|689.8|0
1649765010000|2022-04-12 12:03:30|690|689.7|690|689.7|690|689.7|689.9|689.5|377
1649765020000|2022-04-12 12:03:40|689.9||689.9||689.9||689.8||0
1649765040000|2022-04-12 12:04:00|689.8|689.6|689.8|689.5|689.8|689.6|689.8|689.5|8
1649765050000|2022-04-12 12:04:10|689.9|689.6|690.1|689.8|690.1|689.8|689.9|689.6|0
1649765060000|2022-04-12 12:04:20||689.9||689.8||689.9||689.8|0
1649765080000|2022-04-12 12:04:40||689.7||689.7||689.7||689.7|0
1649765090000|2022-04-12 12:04:50||689.8||689.9||689.9||689.8|0
1649765100000|2022-04-12 12:05:00|690.3|690|690.2|689.9|690.4|690.1|690.2|689.9|73
1649765120000|2022-04-12 12:05:20|690.3|690|690.9|690.5|691.1|690.8|690.3|690|1303
1649765130000|2022-04-12 12:05:30|690.8|690.4|690.7|690.4|690.8|690.5|690.7|690.3|0
1649765140000|2022-04-12 12:05:40|690.8||690.7||690.8||690.7||0
1649765150000|2022-04-12 12:05:50|690.6||690.7||690.7||690.6||0
1649765160000|2022-04-12 12:06:00|690.6|690.3|691|690.6|691|690.6|690.3|690.1|2331
1649765170000|2022-04-12 12:06:10|690.9|690.7|691.3|691|691.4|691|690.9|690.7|2955
1649765180000|2022-04-12 12:06:20|691.2|690.9|691.1|690.8|691.2|690.9|691|690.8|0
1649765190000|2022-04-12 12:06:30|691||691.2||691.2||690.9||0
1649765200000|2022-04-12 12:06:40|691.1||691.1||691.1||691.1||0
1649765210000|2022-04-12 12:06:50|691.2||691.1||691.2||691||0
1649765220000|2022-04-12 12:07:00||690.9||690.8||690.9||690.8|0
1649765230000|2022-04-12 12:07:10|691.2|690.9|690.8|690.5|691.2|691|690.8|690.4|923
1649765240000|2022-04-12 12:07:20||690.4||690.4||690.4||690.4|50
1649765260000|2022-04-12 12:07:40|690.7|690.5|691.1|690.8|691.1|690.8|690.6|690.5|3060
1649765270000|2022-04-12 12:07:50|691|690.7|691|690.7|691.1|690.8|691|690.7|0
1649765280000|2022-04-12 12:08:00|691.1|690.6|691.2|690.8|691.4|691|690.9|690.6|3254
1649765290000|2022-04-12 12:08:10|691.3|690.9|691.3|690.9|691.3|690.9|691|690.7|0
1649765300000|2022-04-12 12:08:20|691.2|691|691.7|691.3|691.7|691.3|691.2|691|0
1649765310000|2022-04-12 12:08:30|691.6|691.2|691.7|691.3|691.7|691.4|691.5|691.1|0
1649765320000|2022-04-12 12:08:40|691.6|691.4|691.7|691.3|691.8|691.5|691.6|691.3|434
1649765330000|2022-04-12 12:08:50|691.8|691.4|691.8|691.3|691.8|691.5|691.7|691.3|0
1649765340000|2022-04-12 12:09:00|691.7|691.4|691.6|691.3|691.9|691.5|691.6|691.3|1500
1649765350000|2022-04-12 12:09:10|691.8|691.4|691.7|691.3|691.8|691.5|691.7|691.3|700
1649765370000|2022-04-12 12:09:30|691.6|691.5|691.7|691.3|691.8|691.5|691.6|691.3|0
1649765380000|2022-04-12 12:09:40|691.8|691.4|691.6|691.2|691.8|691.4|691.6|691.2|0
1649765390000|2022-04-12 12:09:50|691.5|691.1|691.3|691.1|691.6|691.1|691.3|691.1|0
1649765410000|2022-04-12 12:10:10|691.2|691|691|690.7|691.3|691|690.9|690.6|6384
1649765420000|2022-04-12 12:10:20||690.8||690.7||690.8||690.7|468
1649765430000|2022-04-12 12:10:30|690.9||691||691||690.9||0
1649765440000|2022-04-12 12:10:40|690.9|690.6|691|690.7|691|690.8|690.9|690.5|400
1649765450000|2022-04-12 12:10:50||690.8||690.7||690.8||690.7|0
1649765460000|2022-04-12 12:11:00||690.8||690.6||690.8||690.6|0
1649765470000|2022-04-12 12:11:10|690.9|690.8|690.9|690.5|691|690.8|690.8|690.5|0
1649765480000|2022-04-12 12:11:20|691|690.6|691|690.7|691|690.7|690.8|690.5|700
1649765490000|2022-04-12 12:11:30|691.1|690.8|690.9|690.6|691.3|690.9|690.9|690.6|4480
1649765500000|2022-04-12 12:11:40|691|690.7|691|690.7|691.1|690.7|690.9|690.7|0
1649765510000|2022-04-12 12:11:50|690.9|690.6|691|690.8|691|690.9|690.9|690.6|0
1649765520000|2022-04-12 12:12:00|691.1|690.9|691|690.8|691.1|691|691|690.7|1435
1649765530000|2022-04-12 12:12:10||690.7||690.7||690.8||690.6|0
1649765540000|2022-04-12 12:12:20|691.1|690.8|691.4|691|691.5|691.1|691.1|690.8|372
1649765550000|2022-04-12 12:12:30||691.1||691.1||691.2||691|0
1649765560000|2022-04-12 12:12:40||691.2||691.1||691.2||691.1|0
1649765570000|2022-04-12 12:12:50||691.2||691.1||691.2||691.1|0
1649765580000|2022-04-12 12:13:00|691.3|691|691.4|691.1|691.4|691.1|691.3|691|0
1649765590000|2022-04-12 12:13:10|691.5|691.2|692|691.7|692|691.7|691.5|691.2|250
1649765600000|2022-04-12 12:13:20|692.1|691.6|691.9|691.6|692.2|691.8|691.8|691.4|0
1649765610000|2022-04-12 12:13:30|692|691.7|692.1|691.7|692.1|691.7|692|691.7|0
1649765620000|2022-04-12 12:13:40|692||692||692||692||0
1649765630000|2022-04-12 12:13:50|692.1||692.1||692.1||692.1||0
1649765640000|2022-04-12 12:14:00|692|691.6|691.9|691.5|692|691.6|691.7|691.4|1147
1649765660000|2022-04-12 12:14:20|691.8|691.6|691.9|691.5|692.1|691.7|691.8|691.4|1747
1649765670000|2022-04-12 12:14:30|691.8|691.4|691.9|691.5|691.9|691.5|691.7|691.4|0
1649765680000|2022-04-12 12:14:40|691.8|691.6|691.7|691.4|692.1|691.9|691.7|691.4|5068
1649765700000|2022-04-12 12:15:00|691.6||691.6||691.6||691.6||0
1649765710000|2022-04-12 12:15:10|691.5|691.3|691.3|691.1|691.5|691.3|691.3|691.1|6327
1649765740000|2022-04-12 12:15:40||691.2||691.1||691.2||691.1|0
1649765750000|2022-04-12 12:15:50||691.2||691.1||691.2||691.1|0
1649765770000|2022-04-12 12:16:10|691.4|691.2|691.4|691.1|691.6|691.2|691.4|691.1|1028
1649765790000|2022-04-12 12:16:30||691.2||691.2||691.2||691.2|0
1649765800000|2022-04-12 12:16:40|691.5|691.3|691.7|691.3|691.7|691.4|691.4|691.2|2584
1649765810000|2022-04-12 12:16:50|691.6|691.4|691.5|691.2|691.7|691.4|691.5|691.2|500
1649765820000|2022-04-12 12:17:00|691.6|691.3|691.7|691.4|691.7|691.4|691.5|691.3|0
1649765830000|2022-04-12 12:17:10||691.3||691.3||691.3||691.3|0
1649765840000|2022-04-12 12:17:20|691.6|691.2|691.6|691.2|691.6|691.2|691.5|691.2|0
1649765860000|2022-04-12 12:17:40|691.5||691.5||691.5||691.4||0
1649765870000|2022-04-12 12:17:50|691.4||691.4||691.5||691.4||0
1649765880000|2022-04-12 12:18:00|691.5|691.3|691.3|691.1|691.5|691.3|691.3|691.1|1303
1649765890000|2022-04-12 12:18:10|691.2||691.2||691.3||691.2||2166
1649765900000|2022-04-12 12:18:20|691.1|691|691.2|691|691.2|691|691.1|691|88
1649765930000|2022-04-12 12:18:50|691.3|691.1|691.2|691|691.3|691.2|691.2|691|461
1649765940000|2022-04-12 12:19:00||691.1||691.1||691.1||691.1|0
1649765950000|2022-04-12 12:19:10||691||691||691||691|0
1649765960000|2022-04-12 12:19:20||691.1||691||691.1||691|0
1649765970000|2022-04-12 12:19:30|691.4|691.3|691.3|691|691.5|691.3|691.3|691|15000
1649765980000|2022-04-12 12:19:40|691.2||691.2||691.2||691.2||0
1649765990000|2022-04-12 12:19:50|691.1|690.9|691.5|691.2|691.5|691.2|691.1|690.9|988
1649766000000|2022-04-12 12:20:00|691.6|691.3|691.4|691.3|691.6|691.3|691.3|691.1|582
1649766020000|2022-04-12 12:20:20|691.5|691.4|691.7|691.4|691.8|691.5|691.5|691.4|997
1649766030000|2022-04-12 12:20:30|691.6|691.5|691.6|691.5|691.6|691.5|691.6|691.5|0
1649766040000|2022-04-12 12:20:40|691.7|691.6|692|691.7|692|691.7|691.7|691.6|798
1649766050000|2022-04-12 12:20:50|691.9|691.6|691.8|691.7|692|691.7|691.8|691.6|0
1649766060000|2022-04-12 12:21:00|692|691.6|692|691.7|692.2|691.8|692|691.6|3
1649766070000|2022-04-12 12:21:10|692.1||692.1||692.1||692.1||0
1649766080000|2022-04-12 12:21:20|692|691.6|692|691.6|692.1|691.8|691.9|691.6|0
1649766090000|2022-04-12 12:21:30|691.9|691.7|692.1|691.8|692.1|691.8|691.9|691.7|0
1649766100000|2022-04-12 12:21:40|692.2|691.7|692.1|691.7|692.2|691.7|691.9|691.6|0
1649766110000|2022-04-12 12:21:50|692||692.1||692.1||692||0
1649766120000|2022-04-12 12:22:00|692|691.8|692.2|691.8|692.2|691.8|692|691.8|0
1649766130000|2022-04-12 12:22:10|692.3|691.9|692.3|691.9|692.3|691.9|692.2|691.9|0
1649766140000|2022-04-12 12:22:20|692.4|692|692.3|692|692.4|692.1|692.3|691.9|0
1649766150000|2022-04-12 12:22:30|692.2|691.9|692.2|691.8|692.2|691.9|692.1|691.8|768
1649766160000|2022-04-12 12:22:40|692.3|691.9|692.3|691.9|692.3|692|692.2|691.9|0
1649766180000|2022-04-12 12:23:00|692.2|692|692.5|692.1|692.5|692.1|692.2|692|0
1649766190000|2022-04-12 12:23:10|692.4|692.2|692.6|692.3|692.7|692.6|692.2|692|17929
1649766200000|2022-04-12 12:23:20|692.7|692.4|692.9|692.5|692.9|692.7|692.7|692.4|200
1649766210000|2022-04-12 12:23:30|692.8||692.8||692.9||692.8||0
1649766220000|2022-04-12 12:23:40|692.9|692.4|692.5|692.2|692.9|692.4|692.5|692.2|0
1649766230000|2022-04-12 12:23:50|692.6|692.3|692.5|692.2|692.6|692.3|692.5|692.2|0
1649766240000|2022-04-12 12:24:00|692.6|692.3|692.5|692.2|692.8|692.4|692.5|692.2|0
1649766250000|2022-04-12 12:24:10|692.4|692.1|692.4|692.1|692.5|692.1|692.2|692|1
1649766260000|2022-04-12 12:24:20|692.3|692|692.3|692|692.3|692.1|692.3|692|0
1649766270000|2022-04-12 12:24:30||692.1||692.1||692.1||692.1|0
1649766290000|2022-04-12 12:24:50|692.4|692.2|692.4|692.1|692.6|692.2|692.4|692.1|401
1649766300000|2022-04-12 12:25:00|692.3||692.4||692.4||692.3||0
1649766310000|2022-04-12 12:25:10|692.3||692.3||692.3||692.3||0
1649766320000|2022-04-12 12:25:20|692.2|692|692.3|692|692.3|692|692.2|692|3
1649766330000|2022-04-12 12:25:30|692.2|691.9|692.2|691.8|692.3|691.9|692.1|691.8|0
1649766340000|2022-04-12 12:25:40|692.1|691.9|692.1|691.8|692.1|691.9|692.1|691.8|0
1649766350000|2022-04-12 12:25:50|692|691.7|691.9|691.5|692|691.7|691.7|691.5|0
1649766360000|2022-04-12 12:26:00|692|691.6|691.5|691.1|692|691.6|691.4|691.1|3432
1649766370000|2022-04-12 12:26:10|691.6|691.2|691.5|691.2|691.6|691.3|691.5|691.2|0
1649766380000|2022-04-12 12:26:20||691.3||691.2||691.3||691.2|0
1649766390000|2022-04-12 12:26:30|691.4|691.1|691.5|691.2|691.5|691.2|691.4|691.1|0
1649766400000|2022-04-12 12:26:40|691.4|691.1|691.3|691|691.5|691.1|691.3|690.9|0
1649766410000|2022-04-12 12:26:50|691.2|690.9|691|690.6|691.3|690.9|690.9|690.5|2
1649766420000|2022-04-12 12:27:00|690.9|690.7|691.1|690.7|691.2|690.8|690.9|690.7|0
1649766430000|2022-04-12 12:27:10|691|690.6|690.9|690.5|691|690.6|690.9|690.5|0
1649766440000|2022-04-12 12:27:20|690.8|690.4|691|690.6|691|690.8|690.6|690.3|1617
1649766450000|2022-04-12 12:27:30|690.9|690.7|690.7|690.4|691.1|690.8|690.7|690.4|1030
1649766470000|2022-04-12 12:27:50|690.8|690.5|690.8|690.6|691|690.6|690.8|690.4|0
1649766480000|2022-04-12 12:28:00|690.7|690.5|690.8|690.4|690.8|690.5|690.7|690.4|0
1649766500000|2022-04-12 12:28:20|690.7||690.7||690.7||690.7||0
1649766510000|2022-04-12 12:28:30|690.6|690.3|690.6|690.3|690.6|690.3|690.5|690.3|0
1649766520000|2022-04-12 12:28:40|690.7|690.4|690.6|690.3|690.8|690.4|690.6|690.3|65
1649766530000|2022-04-12 12:28:50|690.5|690.2|690.5|690.2|690.5|690.2|690.5|690.2|0
1649766540000|2022-04-12 12:29:00|690.6|690.1|690.7|690.4|690.8|690.4|690.6|690.1|259
1649766560000|2022-04-12 12:29:20|690.6|690.3|690.6|690.3|690.7|690.3|690.5|690.3|0
1649766570000|2022-04-12 12:29:30|690.4|690.2|690.4|690.1|690.4|690.2|690.4|690.1|0
1649766590000|2022-04-12 12:29:50|690.3||690.4||690.4||690.3||230
1649766600000|2022-04-12 12:30:00|690.5|690.2|694.5|694|694.8|694.2|690.5|690.2|21721
1649766610000|2022-04-12 12:30:10|694.4|693.8|696.2|695.5|697.3|696.7|694.3|693.8|22250
1649766620000|2022-04-12 12:30:20|696.1|695.4|696.3|695.2|696.8|695.7|695.8|695|17546
1649766630000|2022-04-12 12:30:30|696.2|695.3|696.3|695.3|696.9|695.9|696|695.1|11358
1649766640000|2022-04-12 12:30:40|696.2|695.4|696.3|695.5|696.4|695.5|695.5|695.1|177
1649766650000|2022-04-12 12:30:50|696.2|695.4|694.9|694.1|696.2|695.4|694.6|693.9|2953
1649766660000|2022-04-12 12:31:00|695.2|694.2|697|696.5|697.8|697.1|695.2|694.2|9326
1649766670000|2022-04-12 12:31:10|696.9|696.4|695.2|694.4|696.9|696.6|695.2|694.4|2347
1649766680000|2022-04-12 12:31:20|695.3|694.6|693.8|692.9|695.6|694.7|693.8|692.9|18093
1649766690000|2022-04-12 12:31:30|693.6|693|693.8|693.2|694.2|693.4|693.4|692.6|1878
1649766700000|2022-04-12 12:31:40|693.7|693.1|695|694|695|694|693.6|693|490
1649766710000|2022-04-12 12:31:50|694.9|693.9|694.2|693.4|694.9|693.9|693.6|692.9|679
1649766720000|2022-04-12 12:32:00|694|693.3|693|692.3|694|693.3|693|692.3|0
1649766730000|2022-04-12 12:32:10|692.9|692.2|693.2|692.7|693.8|693.3|692.5|691.8|7112
1649766740000|2022-04-12 12:32:20|693.1|692.8|692.6|692.2|693.3|692.8|692.6|692.2|316
1649766750000|2022-04-12 12:32:30|692.5|692|692.8|692.3|693|692.5|692.1|691.4|8343
1649766760000|2022-04-12 12:32:40|692.1|692|691.3|690.9|692.7|692.1|691.3|690.7|16406
1649766770000|2022-04-12 12:32:50|691.2|690.7|691.6|691.2|691.6|691.4|691.2|690.7|3751
1649766780000|2022-04-12 12:33:00|692|691.3|692.1|691.6|692.2|691.7|691.6|691|86
1649766790000|2022-04-12 12:33:10|692|691.7|691.8|691.3|692.2|691.8|691.8|691.3|0
1649766800000|2022-04-12 12:33:20|692|691.2|691.6|691|692|691.6|691.5|690.9|0
1649766810000|2022-04-12 12:33:30|691.7|691.2|691.7|691.1|692|691.4|691.7|691|0
1649766820000|2022-04-12 12:33:40|691.8|691.2|692.4|691.9|692.4|691.9|691.6|691|429
1649766830000|2022-04-12 12:33:50|692.5|692|692.7|692.4|692.9|692.4|692.4|691.9|0
1649766840000|2022-04-12 12:34:00|692.6|692.3|692.6|692.1|692.7|692.3|692.1|691.8|911
1649766850000|2022-04-12 12:34:10|692.5|692|691.8|691.4|692.5|692|691.7|691.4|0
1649766860000|2022-04-12 12:34:20|691.7|691.3|691.6|691.1|691.8|691.4|691.3|690.8|4883
1649766870000|2022-04-12 12:34:30|691.5|691|691.9|691.6|692|691.7|691.5|690.9|0
1649766880000|2022-04-12 12:34:40|692.3|691.5|692.1|691.6|692.6|692.1|692.1|691.5|91
1649766890000|2022-04-12 12:34:50||691.7||691.8||691.8||691.4|0
1649766900000|2022-04-12 12:35:00|692|691.7|692|691.4|692|691.9|691.8|691.3|0
1649766910000|2022-04-12 12:35:10|691.7|691.5|692|691.6|692|691.6|691.3|690.8|784
1649766920000|2022-04-12 12:35:20|691.8|691.7|692|691.6|692.4|691.9|691.8|691.6|0
1649766930000|2022-04-12 12:35:30|692.2|691.7|692.4|692|692.4|692|692|691.6|0
1649766940000|2022-04-12 12:35:40|692.5|691.9|692.6|692.1|692.8|692.4|692.5|691.8|500
1649766950000|2022-04-12 12:35:50|692.5|691.9|691.8|691.6|692.5|692|691.8|691.6|860
1649766960000|2022-04-12 12:36:00||691.5||691.6||691.6||691.5|0
1649766970000|2022-04-12 12:36:10|691.7|691.5|691.7|691.2|692.1|691.6|691.6|691.2|1623
1649766980000|2022-04-12 12:36:20|691.8|691.3|692.3|691.8|692.3|691.9|691.8|691.2|719
1649766990000|2022-04-12 12:36:30|692.2|691.7|692|691.6|692.3|691.7|692|691.5|0
1649767000000|2022-04-12 12:36:40|691.9|691.5|692|691.5|692|691.6|691.5|691.1|146
1649767010000|2022-04-12 12:36:50|691.9|691.4|692.5|692|692.5|692.1|691.8|691.3|500
1649767020000|2022-04-12 12:37:00|692.4|691.9|692|691.5|692.4|691.9|691.7|691.2|149
1649767030000|2022-04-12 12:37:10|691.9|691.6|692|691.6|692.2|691.8|691.8|691.5|0
1649767040000|2022-04-12 12:37:20|691.9|691.7|692|691.6|692.3|691.8|691.9|691.6|519
1649767050000|2022-04-12 12:37:30|692.1|691.7|692.2|691.7|692.2|691.7|692|691.6|0
1649767060000|2022-04-12 12:37:40|692.3|691.8|692.3|691.8|692.6|692.1|692.1|691.7|0
1649767070000|2022-04-12 12:37:50|692.4|691.9|692.5|692|692.5|692|692.2|691.8|0
1649767080000|2022-04-12 12:38:00|692.7|692.1|692.8|692.5|693.1|692.6|692.7|692|71
1649767090000|2022-04-12 12:38:10|692.7|692.3|692.6|692.2|692.9|692.4|692.5|692.1|1493
1649767100000|2022-04-12 12:38:20|692.5|692.1|692.6|692.2|692.7|692.2|692.3|691.9|0
1649767110000|2022-04-12 12:38:30|692.5|692.1|692.6|692.3|692.6|692.3|692.5|692.1|0
1649767120000|2022-04-12 12:38:40|692.5|692.2|692.6|692.1|692.6|692.3|692.5|692.1|0
1649767130000|2022-04-12 12:38:50|692.5|692.2|692.5|692.1|692.6|692.2|692.4|692.1|0
1649767140000|2022-04-12 12:39:00|692.6|692.2|692.5|692.1|692.6|692.2|692.5|692.1|0
1649767150000|2022-04-12 12:39:10|692.4|691.9|692.2|691.7|692.5|691.9|692.1|691.7|0
1649767160000|2022-04-12 12:39:20|692.1|691.8|692.5|692.1|692.5|692.1|692.1|691.8|0
1649767170000|2022-04-12 12:39:30|692.4|692|692.4|692|692.5|692.1|691.9|691.5|221
1649767180000|2022-04-12 12:39:40|692.3|691.9|692.1|691.7|692.4|692|692.1|691.7|0
1649767190000|2022-04-12 12:39:50|692.2|691.8|692.5|692|692.6|692.2|692.1|691.7|0
1649767200000|2022-04-12 12:40:00|692.4|691.9|691.8|691.5|692.4|692|691.6|691.5|773
1649767210000|2022-04-12 12:40:10|691.9|691.6|692.2|691.7|692.2|691.9|691.9|691.5|2
1649767220000|2022-04-12 12:40:20|692.1|691.8|692.2|691.8|692.3|691.9|692.1|691.6|0
1649767230000|2022-04-12 12:40:30|692.3|691.9|691.8|691.5|692.5|692.2|691.8|691.5|0
1649767240000|2022-04-12 12:40:40||691.6||691.5||691.7||691.5|0
1649767250000|2022-04-12 12:40:50|692.1|691.6|691.8|691.7|692.2|691.8|691.8|691.5|2
1649767260000|2022-04-12 12:41:00|692|691.6|692.1|691.9|692.2|692|692|691.5|1721
1649767270000|2022-04-12 12:41:10|692|691.7|691.7|691.5|692|691.7|691.7|691.5|1299
1649767280000|2022-04-12 12:41:20|691.6|691.3|691.3|690.9|691.6|691.3|691.2|690.8|1250
1649767290000|2022-04-12 12:41:30|691.4|691|691.7|691.3|691.7|691.4|691.4|691|0
1649767300000|2022-04-12 12:41:40|691.9|691.4|691.2|690.9|692.3|692|691.2|690.8|3027
1649767310000|2022-04-12 12:41:50|691.3|691|691.4|691|691.6|691.2|691.2|690.8|339
1649767320000|2022-04-12 12:42:00|691.5|691.1|691.6|691.1|691.6|691.2|691.5|691|0
1649767330000|2022-04-12 12:42:10|691.5|691.2|691.5|691|691.5|691.2|691.2|690.9|494
1649767340000|2022-04-12 12:42:20|691.4|691.1|691.4|691.1|691.6|691.2|691.3|691|0
1649767350000|2022-04-12 12:42:30|691.3|691.2|691.3|691|691.3|691.2|691.2|690.9|0
1649767360000|2022-04-12 12:42:40|691.4|690.9|691.4|690.9|691.4|691|691.1|690.9|0
1649767370000|2022-04-12 12:42:50||691||691.2||691.3||691|0
1649767380000|2022-04-12 12:43:00|691.3|691.1|691.4|691.1|691.4|691.2|691.3|691.1|0
1649767390000|2022-04-12 12:43:10||691.2||691.3||691.3||691.1|0
1649767400000|2022-04-12 12:43:20|691.6|691.4|691.9|691.6|692|691.6|691.6|691.3|3
1649767410000|2022-04-12 12:43:30|692|691.7|692|691.6|692.1|691.7|691.8|691.6|0
1649767420000|2022-04-12 12:43:40|692.1|691.7|692|691.6|692.3|691.8|692|691.6|0
1649767430000|2022-04-12 12:43:50|692.1|691.7|692.3|691.9|692.5|692|691.9|691.6|0
1649767440000|2022-04-12 12:44:00|692.2|691.8|692|691.7|692.4|692|692|691.7|0
1649767450000|2022-04-12 12:44:10|691.9|691.6|691.8|691.6|692.2|691.8|691.7|691.6|0
1649767460000|2022-04-12 12:44:20|691.9|691.3|691.7|691.3|691.9|691.3|691.4|691.1|9
1649767470000|2022-04-12 12:44:30|691.6|691.2|691.8|691.4|691.9|691.5|691.5|691.1|0
1649767480000|2022-04-12 12:44:40|691.9|691.5|692.2|691.7|692.3|691.8|691.8|691.5|0
1649767490000|2022-04-12 12:44:50|692.3|691.8|692.1|691.7|692.4|692|692|691.7|0
1649767500000|2022-04-12 12:45:00|692|691.6|692.3|691.9|692.5|692.1|691.9|691.5|0
1649767510000|2022-04-12 12:45:10|692.4|692|692|691.8|692.7|692.3|692|691.8|377
1649767520000|2022-04-12 12:45:20|691.9|691.7|692.2|691.7|692.2|691.8|691.8|691.5|733
1649767530000|2022-04-12 12:45:30|692.3|691.8|692.5|692|692.5|692|692.3|691.7|0
1649767540000|2022-04-12 12:45:40|692.4|691.9|692.3|692|692.5|692.1|692.2|691.8|0
1649767550000|2022-04-12 12:45:50|692.5|691.9|692.8|692.5|693|692.6|692.5|691.9|6006
1649767560000|2022-04-12 12:46:00||692.4||692.4||692.5||692.4|0
1649767570000|2022-04-12 12:46:10|692.7|692.5|692.7|692.3|692.8|692.6|692.5|692.2|1101
1649767580000|2022-04-12 12:46:20|692.6|692.4|692.7|692.5|692.8|692.5|692.5|692.3|0
1649767590000|2022-04-12 12:46:30||692.4||692.3||692.4||692.3|0
1649767600000|2022-04-12 12:46:40|692.6|692.4|692.7|692.3|692.7|692.4|692.5|692.1|3
1649767610000|2022-04-12 12:46:50|692.6|692.2|693|692.5|693|692.6|692.5|692.1|46
1649767620000|2022-04-12 12:47:00|692.9|692.4|692.4|692.1|692.9|692.4|692.3|692.1|509
1649767630000|2022-04-12 12:47:10|692.3|691.9|692.6|692.2|692.8|692.4|692.2|691.8|790
1649767640000|2022-04-12 12:47:20|692.7||692.6||692.7||692.6||0
1649767650000|2022-04-12 12:47:30|692.5|692.1|692.7|692.3|692.8|692.4|692.4|692.1|0
1649767660000|2022-04-12 12:47:40|692.8|692.4|692.4|692|692.8|692.4|692.3|691.9|0
1649767670000|2022-04-12 12:47:50|692.5|692.1|692.8|692.6|692.9|692.6|692.4|692|17565
1649767680000|2022-04-12 12:48:00|692.9|692.7|693.3|692.9|693.3|692.9|692.9|692.6|868
1649767690000|2022-04-12 12:48:10|693.2|692.8|693|692.7|693.5|693|692.9|692.7|0
1649767700000|2022-04-12 12:48:20|692.9|692.6|693.1|692.7|693.3|692.9|692.8|692.6|0
1649767710000|2022-04-12 12:48:30|693.2|692.8|692.9|692.5|693.5|693.3|692.8|692.4|26545
1649767720000|2022-04-12 12:48:40|692.8|692.4|692.6|692.1|693|692.6|692.3|691.9|234
1649767730000|2022-04-12 12:48:50|692.5|692.2|692.5|692.2|692.5|692.2|692.3|692.2|0
1649767740000|2022-04-12 12:49:00|692.6|692.3|692.8|692.4|692.9|692.5|692.5|692.3|3
1649767750000|2022-04-12 12:49:10|692.9|692.3|692.7|692.3|692.9|692.3|692.4|692.2|0
1649767760000|2022-04-12 12:49:20|692.6|692.2|692.9|692.5|693|692.6|692.6|692.2|0
1649767770000|2022-04-12 12:49:30|693|692.6|693.2|692.8|693.3|692.9|692.9|692.5|0
1649767780000|2022-04-12 12:49:40|693.3|692.9|693.1|692.6|693.3|692.9|692.8|692.5|0
1649767790000|2022-04-12 12:49:50|693.3|692.7|693.5|693.1|693.6|693.2|693.2|692.7|0
1649767800000|2022-04-12 12:50:00|693.4|693|692.7|692.5|693.4|693|692.7|692.5|1
1649767810000|2022-04-12 12:50:10|692.8|692.3|692.4|692.1|692.8|692.3|692.3|691.9|723
1649767820000|2022-04-12 12:50:20|692.5|692.2|692.8|692.5|693|692.6|692.5|692.2|607
1649767830000|2022-04-12 12:50:30|692.9|692.6|692.9|692.5|693.1|692.6|692.8|692.5|0
1649767840000|2022-04-12 12:50:40|692.8||692.9||692.9||692.7||0
1649767850000|2022-04-12 12:50:50|693|692.6|693.1|692.7|693.1|692.8|692.9|692.6|0
1649767860000|2022-04-12 12:51:00|693.2|692.6|692.8|692.5|693.2|692.8|692.8|692.5|0
1649767870000|2022-04-12 12:51:10|692.7|692.3|692.4|692|692.7|692.3|692.4|692|393
1649767880000|2022-04-12 12:51:20|692.5|692.1|692.7|692.3|692.7|692.4|692.5|692.1|0
1649767890000|2022-04-12 12:51:30|692.6|692.2|692.6|692.4|692.7|692.5|692.5|692.2|1496
1649767900000|2022-04-12 12:51:40|692.7|692.3|692.6|692.2|692.7|692.5|692.3|692|480
1649767910000|2022-04-12 12:51:50|692.7|692.3|692.5|692.2|692.8|692.4|692.4|692.2|4387
1649767920000|2022-04-12 12:52:00|692.6|692.3|693.2|692.8|693.2|693|692.6|692.2|15
1649767930000|2022-04-12 12:52:10|693.1|692.7|693.1|692.7|693.2|692.8|692.8|692.7|3
1649767940000|2022-04-12 12:52:20|693|692.6|693|692.6|693.1|692.7|692.7|692.4|753
1649767950000|2022-04-12 12:52:30|693.1|692.7|693.5|693.1|693.6|693.1|693.1|692.7|0
1649767960000|2022-04-12 12:52:40|693.4|693|693.1|692.9|693.7|693.3|693.1|692.9|540
1649767970000|2022-04-12 12:52:50|693.3|693|693.4|693.1|693.6|693.2|693.3|693|70
1649767980000|2022-04-12 12:53:00|693.5|693|693.5|693.1|693.6|693.2|693.3|693|0
1649767990000|2022-04-12 12:53:10|693.4|693.2|693.5|693.2|693.5|693.3|693.4|693.2|0
1649768000000|2022-04-12 12:53:20|693.4|693.1|692.9|692.5|693.4|693.1|692.8|692.5|719
1649768010000|2022-04-12 12:53:30|693|692.6|692.9|692.7|693|692.7|692.9|692.6|0
1649768040000|2022-04-12 12:54:00|693|692.8|693.3|692.9|693.4|693|692.9|692.7|76
1649768050000|2022-04-12 12:54:10|693.2|693|693.1|692.9|693.2|693|693.1|692.8|0
1649768060000|2022-04-12 12:54:20|693.2|692.8|693.5|693.1|693.5|693.1|692.9|692.7|814
1649768070000|2022-04-12 12:54:30|693.4|693.2|693.2|692.9|693.4|693.3|693.2|692.9|0
1649768080000|2022-04-12 12:54:40|693.1|692.8|693|692.7|693.3|692.9|693|692.7|0
1649768090000|2022-04-12 12:54:50|693.1|692.6|693.1|692.8|693.3|692.9|692.9|692.6|0
1649768100000|2022-04-12 12:55:00|693.2|692.9|693.1|692.8|693.3|692.9|693.1|692.7|0
1649768110000|2022-04-12 12:55:10|693|692.6|693|692.8|693|692.8|692.6|692.5|3795
1649768120000|2022-04-12 12:55:20|693.2|692.7|693.2|692.9|693.3|692.9|693.1|692.7|168
1649768130000|2022-04-12 12:55:30|693.1|692.8|693.2|692.8|693.5|693.2|693|692.6|717
1649768140000|2022-04-12 12:55:40|693.1|693|693.2|693|693.2|693|693|693|0
1649768150000|2022-04-12 12:55:50|693.1|692.8|693|692.8|693.1|692.8|692.9|692.8|480
1649768160000|2022-04-12 12:56:00|692.9|692.9|692.9|692.6|693.4|693|692.9|692.5|297
1649768170000|2022-04-12 12:56:10|692.8|692.5|692.4|692.2|692.8|692.5|692.4|692.2|150
1649768180000|2022-04-12 12:56:20|692.5|692.3|692.9|692.5|692.9|692.5|692.5|692.3|173
1649768190000|2022-04-12 12:56:30|692.8|692.4|692.8|692.5|692.8|692.5|692.8|692.4|0
1649768200000|2022-04-12 12:56:40|692.7||692.8||692.9||692.7||0
1649768210000|2022-04-12 12:56:50|692.7|692.3|692.6|692.2|692.7|692.3|692.4|692.2|641
1649768220000|2022-04-12 12:57:00|692.5|692.1|692.3|692|692.5|692.1|692.2|692|734
1649768230000|2022-04-12 12:57:10|692.4|692.1|692.5|692.1|692.8|692.4|692.4|692.1|0
1649768240000|2022-04-12 12:57:20|692.4|692|692.6|692.2|692.6|692.2|692.4|692|0
1649768250000|2022-04-12 12:57:30|692.5|692.1|692.2|692|692.5|692.1|692.2|692|0
1649768260000|2022-04-12 12:57:40|692.1||692.2||692.2||692.1||0
1649768270000|2022-04-12 12:57:50|692.1|692.1|692.2|691.9|692.2|692.1|691.9|691.7|1793
1649768280000|2022-04-12 12:58:00|692.3|692|692.2|691.9|692.6|692.2|692.1|691.9|2388
1649768290000|2022-04-12 12:58:10|692.3|692|692.4|692.2|692.4|692.2|692.3|692|483
1649768300000|2022-04-12 12:58:20|692.3|692|692.4|692|692.4|692.1|692.2|691.9|286
1649768310000|2022-04-12 12:58:30|692.5|692.1|692.2|691.9|692.6|692.3|692.2|691.9|142
1649768320000|2022-04-12 12:58:40|692.3|692|692.4|692.1|692.4|692.3|692.3|691.9|361
1649768330000|2022-04-12 12:58:50|692.3|692|692.5|692.1|692.6|692.2|692.2|691.9|0
1649768340000|2022-04-12 12:59:00|692.6|692.2|692.3|692|692.6|692.2|692.3|692|0
1649768350000|2022-04-12 12:59:10|692.2|691.9|692.3|691.9|692.3|692|692|691.9|1000
1649768360000|2022-04-12 12:59:20|692.2||692.2||692.3||692.1||0
1649768370000|2022-04-12 12:59:30|692.1||692.1||692.2||692.1||0
1649768380000|2022-04-12 12:59:40|692|691.7|691.8|691.6|692.1|691.7|691.7|691.3|4058
1649768390000|2022-04-12 12:59:50|691.9|691.5|692.1|691.7|692.3|692|691.9|691.5|296
1649768400000|2022-04-12 13:00:00|692.2|691.8|692.2|691.9|692.3|692|692.2|691.8|0
1649768410000|2022-04-12 13:00:10|692.3|692|692.5|692.2|692.8|692.4|692.3|692|3737
1649768420000|2022-04-12 13:00:20|692.6|692.3|692.5|692.2|692.7|692.3|692.4|692.2|415
1649768430000|2022-04-12 13:00:30|692.4|692.1|692.2|691.8|692.5|692.1|692.1|691.8|2032
1649768440000|2022-04-12 13:00:40|692.3|691.9|691.7|691.4|692.3|691.9|691.7|691.3|0
1649768450000|2022-04-12 13:00:50|691.8|691.5|691.8|691.5|691.9|691.5|691.7|691.3|0
1649768460000|2022-04-12 13:01:00|691.9|691.6|692|691.7|692.2|691.8|691.9|691.5|0
1649768470000|2022-04-12 13:01:10|691.9|691.6|691.9|691.5|692.2|691.8|691.7|691.4|0
1649768480000|2022-04-12 13:01:20|691.8|691.4|691.9|691.6|692.1|691.7|691.8|691.4|0
1649768490000|2022-04-12 13:01:30|692||691.9||692||691.9||0
1649768500000|2022-04-12 13:01:40|691.8|691.5|691.9|691.7|691.9|691.7|691.6|691.2|1000
1649768510000|2022-04-12 13:01:50|692.1|691.8|692.1|691.7|692.2|691.8|691.9|691.5|323
1649768520000|2022-04-12 13:02:00|692|691.6|692.1|691.7|692.2|691.8|691.9|691.5|0
1649768530000|2022-04-12 13:02:10|692|691.8|692.3|691.9|692.5|692.1|691.9|691.8|0
1649768540000|2022-04-12 13:02:20|692.5|692.1|692.3|691.9|692.6|692.2|692.2|691.9|386
1649768550000|2022-04-12 13:02:30|692.4|692|692.2|691.8|692.4|692|692.1|691.7|0
1649768560000|2022-04-12 13:02:40|692.1|691.9|692.2|691.9|692.2|692.1|692.1|691.8|0
1649768570000|2022-04-12 13:02:50|692.5|692|692.3|692.1|692.6|692.4|692.3|692|10189
1649768580000|2022-04-12 13:03:00|692.5|692.2|692.8|692.5|692.9|692.5|692.4|692|1563
1649768590000|2022-04-12 13:03:10|692.9|692.4|693|692.7|693|692.7|692.9|692.4|0
1649768600000|2022-04-12 13:03:20|693.1|692.8|693.1|692.6|693.2|692.8|692.9|692.6|500
1649768610000|2022-04-12 13:03:30|693.2|692.7|693.3|692.8|693.3|692.9|693.2|692.7|0
1649768620000|2022-04-12 13:03:40|693.4|692.9|693.2|692.8|693.4|693|693.2|692.8|0
1649768630000|2022-04-12 13:03:50|693.1|692.7|692.9|692.6|693.2|692.8|692.8|692.6|0
1649768640000|2022-04-12 13:04:00|692.8|692.7|693.2|692.9|693.2|693|692.8|692.6|872
1649768650000|2022-04-12 13:04:10|693.3|693|693.4|692.9|693.5|693.1|693.2|692.9|808
1649768660000|2022-04-12 13:04:20|693.5|693|693.4|693.1|693.6|693.1|693.4|693|0
1649768670000|2022-04-12 13:04:30|693.5|693.2|693.9|693.5|694|693.6|693.4|693.1|0
1649768680000|2022-04-12 13:04:40|693.8|693.4|693.6|693.3|693.9|693.4|693.5|693.3|927
1649768690000|2022-04-12 13:04:50|693.7|693.4|693.7|693.3|693.7|693.4|693.6|693.3|0
1649768700000|2022-04-12 13:05:00|693.6|693.2|693.5|693.1|693.7|693.3|693.5|693.1|0
1649768710000|2022-04-12 13:05:10|693.4|693.2|693.5|693.1|693.5|693.3|693.4|693.1|190
1649768720000|2022-04-12 13:05:20|693.6|693.3|694|693.5|694.1|693.7|693.6|693.1|0
1649768730000|2022-04-12 13:05:30|694.1|693.6|694|693.6|694.4|694|693.9|693.5|183
1649768740000|2022-04-12 13:05:40|694.1|693.7|694|693.7|694.1|693.8|694|693.6|0
1649768750000|2022-04-12 13:05:50|693.9|693.8|694|693.6|694|693.8|693.8|693.5|0
1649768760000|2022-04-12 13:06:00|693.9|693.5|693.8|693.5|693.9|693.5|693.8|693.4|0
1649768770000|2022-04-12 13:06:10|693.9|693.8|693.7|693.5|693.9|693.8|693.7|693.5|626
1649768780000|2022-04-12 13:06:20|693.4|693.3|693.3|692.9|693.7|693.4|693|692.6|22268
1649768790000|2022-04-12 13:06:30|693.4|693|693.2|692.9|693.4|693.1|693.2|692.9|0
1649768800000|2022-04-12 13:06:40||692.8||692.9||692.9||692.8|0
1649768820000|2022-04-12 13:07:00|693.1|692.8|693.2|692.9|693.2|692.9|693.1|692.7|0
1649768830000|2022-04-12 13:07:10|693.1|692.8|693|692.7|693.1|692.8|693|692.6|0
1649768840000|2022-04-12 13:07:20|692.9|692.6|692.8|692.4|692.9|692.6|692.7|692.3|1290
1649768850000|2022-04-12 13:07:30|692.9|692.5|692.6|692.2|693|692.6|692.6|692.2|0
1649768860000|2022-04-12 13:07:40|692.7|692.3|692.4|692|692.7|692.3|692.3|692|516
1649768870000|2022-04-12 13:07:50|692.3||692.4||692.4||692.3||0
1649768880000|2022-04-12 13:08:00|692.3|691.9|692.4|692|692.9|692.6|692.1|691.8|5083
1649768890000|2022-04-12 13:08:10|692.5|692.1|692.5|692.2|692.6|692.2|692.3|692|652
1649768900000|2022-04-12 13:08:20|692.4|692.1|692.4|692|692.4|692.2|692.3|692|2
1649768910000|2022-04-12 13:08:30|692.3||692.3||692.3||692.3||0
1649768920000|2022-04-12 13:08:40|692.2|691.8|691.1|690.7|692.2|691.8|691.1|690.7|2857
1649768930000|2022-04-12 13:08:50|690.9|690.6|690.2|689.7|691.2|690.9|689.4|689|29802
1649768940000|2022-04-12 13:09:00|690.1|689.8|689.4|689.1|690.4|690|689.4|689|1987
1649768950000|2022-04-12 13:09:10|689.5|689.2|690.4|690|690.7|690.2|689.5|689.1|521
1649768960000|2022-04-12 13:09:20|690.5|690.2|691.1|690.8|691.4|691|690.5|690.2|1269
1649768970000|2022-04-12 13:09:30|691|690.9|691.3|690.9|691.7|691.4|691|690.9|14
1649768980000|2022-04-12 13:09:40|691.2|690.8|691.2|690.8|691.4|691.1|691|690.6|0
1649768990000|2022-04-12 13:09:50|691.3|690.9|690.8|690.4|691.4|690.9|690.8|690.4|0
1649769000000|2022-04-12 13:10:00|690.9|690.5|690.5|690.1|691.2|690.8|690.3|690.1|55
1649769010000|2022-04-12 13:10:10|690.4|690.2|690.7|690.2|691|690.7|690.1|689.7|13017
1649769020000|2022-04-12 13:10:20|690.6|690.3|690.6|690.4|690.6|690.5|690.6|690.3|673
1649769030000|2022-04-12 13:10:30|690.8|690.5|691|690.7|691|690.8|690.8|690.5|3
1649769040000|2022-04-12 13:10:40|691.2|690.8|691.1|690.7|691.5|691|690.8|690.4|2344
1649769050000|2022-04-12 13:10:50|691|690.6|690.2|689.8|691.1|690.7|690.1|689.7|11506
1649769060000|2022-04-12 13:11:00||689.9||690||690.1||689.8|573
1649769070000|2022-04-12 13:11:10|690.4|690.1|690.6|690.1|690.6|690.3|690.4|690|5
1649769080000|2022-04-12 13:11:20|690.5|690|690.2|689.8|690.5|690.1|689.9|689.8|2861
1649769090000|2022-04-12 13:11:30|690.1|689.7|690.1|689.6|690.1|689.8|689.9|689.5|0
1649769100000|2022-04-12 13:11:40|690|689.5|690|689.5|690.1|689.6|690|689.5|0
1649769110000|2022-04-12 13:11:50|689.9|689.6|690.1|689.6|690.1|690|689.9|689.6|1000
1649769120000|2022-04-12 13:12:00|690|689.7|690.1|689.6|690.1|689.9|690|689.6|0
1649769130000|2022-04-12 13:12:10|690|689.7|690.1|689.6|690.1|689.8|690|689.6|0
1649769140000|2022-04-12 13:12:20|690|689.5|690|689.5|690|689.5|689.7|689.4|0
1649769150000|2022-04-12 13:12:30|689.9|689.4|689.5|689.2|689.9|689.4|689.5|689.2|0
1649769160000|2022-04-12 13:12:40|689.4|689.3|689.8|689.3|689.9|689.4|689.4|689.2|0
1649769170000|2022-04-12 13:12:50|689.9|689.4|689.8|689.3|689.9|689.5|689.7|689.3|0
1649769180000|2022-04-12 13:13:00|689.7|689.2|689.7|689.2|689.8|689.4|689.6|689.1|0
1649769190000|2022-04-12 13:13:10|689.8|689.3|689.6|689.2|689.8|689.4|689.6|689.2|0
1649769200000|2022-04-12 13:13:20|689.5|689.1|689.6|689.1|689.8|689.1|689.4|689.1|0
1649769210000|2022-04-12 13:13:30|689.5|689.2|689.5|689.1|689.5|689.2|689.4|689.1|1100
1649769220000|2022-04-12 13:13:40|689.4|689.2|689.5|689.1|689.5|689.2|689.4|689.1|0
1649769230000|2022-04-12 13:13:50|689.4|689.2|689.8|689.4|689.9|689.5|689.4|689.2|643
1649769240000|2022-04-12 13:14:00|689.7|689.3|689.8|689.5|689.8|689.5|689.5|689.1|72
1649769250000|2022-04-12 13:14:10|689.9|689.4|690.2|689.7|690.4|690|689.9|689.4|475
1649769260000|2022-04-12 13:14:20|690.3|689.8|690.1|689.7|690.3|689.9|690|689.6|0
1649769270000|2022-04-12 13:14:30|690|689.6|690|689.5|690|689.7|689.9|689.5|0
1649769280000|2022-04-12 13:14:40||689.6||689.6||689.7||689.5|0
1649769290000|2022-04-12 13:14:50||689.7||689.7||689.7||689.7|0
1649769300000|2022-04-12 13:15:00|690.1|689.8|690.3|689.9|690.5|690.1|690|689.7|3075
1649769310000|2022-04-12 13:15:10|690.2|689.8|690.1|689.7|690.2|689.8|690|689.7|0
1649769320000|2022-04-12 13:15:20|690.2|689.8|690.4|690|690.6|690.1|690.2|689.8|2805
1649769330000|2022-04-12 13:15:30|690.3||690.3||690.3||690.3||0
1649769340000|2022-04-12 13:15:40|690.4|690.1|690.5|690.1|690.6|690.2|690.4|690|912
1649769350000|2022-04-12 13:15:50|690.6|690|690.8|690.4|690.8|690.4|690.6|690|0
1649769360000|2022-04-12 13:16:00|690.9|690.5|690.8|690.4|690.9|690.5|690.8|690.4|0
1649769370000|2022-04-12 13:16:10|690.7|690.3|690.9|690.5|690.9|690.6|690.7|690.3|0
1649769380000|2022-04-12 13:16:20|691|690.6|691|690.6|691|690.7|691|690.5|0
1649769390000|2022-04-12 13:16:30|691.1|690.7|691.5|691.1|691.5|691.1|691|690.6|810
1649769400000|2022-04-12 13:16:40|691.4|690.9|691.1|690.8|691.4|691|691.1|690.8|745
1649769410000|2022-04-12 13:16:50|691|690.6|690.7|690.3|691|690.6|690.7|690.3|777
1649769420000|2022-04-12 13:17:00|690.6|690.5|691.1|690.7|691.1|690.7|690.5|690.2|1193
1649769430000|2022-04-12 13:17:10|691|690.6|691.1|690.7|691.1|690.7|690.8|690.5|1000
1649769440000|2022-04-12 13:17:20||690.9||690.9||690.9||690.9|0
1649769450000|2022-04-12 13:17:30|691.2|690.7|691.4|691.1|691.4|691.1|691.2|690.7|975
1649769460000|2022-04-12 13:17:40|691.5|691.2|691.4|691|691.7|691.3|691.4|691|547
1649769470000|2022-04-12 13:17:50|691.3||691.2||691.3||691.2||0
1649769480000|2022-04-12 13:18:00|691.1|690.9|691.4|691.1|691.5|691.2|691.1|690.9|3492
1649769490000|2022-04-12 13:18:10|691.3|691|691.8|691.4|691.8|691.4|691.3|690.9|183
1649769500000|2022-04-12 13:18:20|691.7|691.3|692|691.6|692|691.6|691.6|691.2|0
1649769510000|2022-04-12 13:18:30|692.1|691.7|692.4|692|692.6|692.3|692.1|691.6|463
1649769520000|2022-04-12 13:18:40|692.5|692.2|692|691.7|692.5|692.3|692|691.7|3901
1649769530000|2022-04-12 13:18:50|691.9|691.6|691.9|691.6|692|691.6|691.8|691.4|624
1649769540000|2022-04-12 13:19:00|691.8|691.5|691.9|691.4|692|691.7|691.7|691.3|0
1649769550000|2022-04-12 13:19:10|692|691.5|691.9|691.4|692|691.5|691.7|691.3|0
1649769560000|2022-04-12 13:19:20|692|691.5|692.1|691.6|692.1|691.7|691.9|691.5|0
1649769570000|2022-04-12 13:19:30|692.2|691.7|692.3|691.9|692.5|692|692.1|691.7|0
1649769580000|2022-04-12 13:19:40|692.4|692|692.3|691.9|692.5|692|692.3|691.9|0
1649769590000|2022-04-12 13:19:50|692.4|692|692.4|691.9|692.4|692|692.3|691.9|0
1649769600000|2022-04-12 13:20:00|692.3|691.8|692.3|691.8|692.6|692.1|692.2|691.7|0
1649769610000|2022-04-12 13:20:10|692.2|691.7|692.1|691.9|692.2|691.9|692|691.7|0
1649769620000|2022-04-12 13:20:20|692.2|692|692.2|691.9|692.5|692|692.1|691.9|0
1649769630000|2022-04-12 13:20:30|692.3|692|692.4|691.9|692.4|692|692.3|691.9|12
1649769640000|2022-04-12 13:20:40|692.5|692|691.7|691.2|692.5|692.1|691.6|691.2|1481
1649769650000|2022-04-12 13:20:50|691.8|691.3|692|691.6|692.2|691.8|691.8|691.3|215
1649769660000|2022-04-12 13:21:00|691.9|691.8|692|691.7|692|691.8|691.9|691.6|0
1649769670000|2022-04-12 13:21:10|692.1|691.8|692.4|692|692.4|692.1|692.1|691.8|747
1649769680000|2022-04-12 13:21:20|692.3|692.1|692.4|692|692.9|692.4|692.3|692|6434
1649769690000|2022-04-12 13:21:30|692.5|692.1|692.5|692|692.6|692.2|692.3|691.9|849
1649769700000|2022-04-12 13:21:40|692.4|691.9|692.3|692|692.4|692|692|691.6|284
1649769710000|2022-04-12 13:21:50|692.2|691.9|691.4|691.1|692.3|691.9|691.3|690.9|3506
1649769720000|2022-04-12 13:22:00|691.5|691.2|691.9|691.5|692.2|691.9|691.5|691.2|1708
1649769730000|2022-04-12 13:22:10|691.8|691.6|691.9|691.4|691.9|691.6|691.4|690.9|2885
1649769740000|2022-04-12 13:22:20|691.8|691.5|692.2|691.8|692.3|691.8|691.8|691.4|0
1649769750000|2022-04-12 13:22:30|692.3|691.9|692.2|691.7|692.5|692|692.1|691.7|0
1649769760000|2022-04-12 13:22:40|692.3|691.9|692.2|691.7|692.6|692.1|692.2|691.7|183
1649769770000|2022-04-12 13:22:50|692.1|692|692|691.6|692.3|692|692|691.6|2
1649769780000|2022-04-12 13:23:00|691.9|691.5|691.8|691.3|691.9|691.6|691.7|691.3|0
1649769790000|2022-04-12 13:23:10|691.7|691.4|691.7|691.2|691.7|691.4|691.7|691.2|0
1649769800000|2022-04-12 13:23:20|691.8|691.3|691.9|691.6|692|691.6|691.8|691.3|50
1649769810000|2022-04-12 13:23:30|692||691.9||692||691.8||0
1649769820000|2022-04-12 13:23:40|691.8|691.4|692.1|691.7|692.1|691.7|691.7|691.4|1209
1649769830000|2022-04-12 13:23:50|692.2|691.8|692.1|691.7|692.3|691.9|692|691.7|0
1649769840000|2022-04-12 13:24:00|692|691.6|691.6|691.2|692|691.6|691.4|691.1|4527
1649769850000|2022-04-12 13:24:10|691.7|691.3|691.6|691.4|691.9|691.5|691.4|691.1|1065
1649769860000|2022-04-12 13:24:20|691.7|691.2|691.8|691.4|691.8|691.4|691.4|691.1|500
1649769870000|2022-04-12 13:24:30|691.9|691.5|691.9|691.5|692|691.6|691.7|691.3|500
1649769880000|2022-04-12 13:24:40|692|691.6|692|691.6|692.1|691.7|691.8|691.5|0
1649769890000|2022-04-12 13:24:50|691.9|691.7|691.2|690.9|692|691.7|691.2|690.9|3028
1649769900000|2022-04-12 13:25:00|691.3|691|691.5|691.2|691.5|691.2|691.3|690.9|834
1649769910000|2022-04-12 13:25:10|691.6|691.3|691.6|691.3|692|691.6|691.5|691.1|3561
1649769920000|2022-04-12 13:25:20|691.7|691.4|691.9|691.7|692.2|691.8|691.6|691.3|1851
1649769930000|2022-04-12 13:25:30|692|691.6|691.3|690.9|692|691.6|691.3|690.9|1201
1649769940000|2022-04-12 13:25:40|691.4|691|691.3|690.9|691.4|691|691.3|690.9|0
1649769950000|2022-04-12 13:25:50|691.4|691|691.4|691|691.4|691|691.4|691|0
1649769960000|2022-04-12 13:26:00|691.3|691.1|691.4|691|691.4|691.1|691.3|690.9|0
1649769970000|2022-04-12 13:26:10|691.5|691.1|691.5|691.1|691.8|691.5|691.3|690.9|567
1649769980000|2022-04-12 13:26:20|691.6|691.2|691.8|691.4|691.9|691.5|691.6|691.2|50
1649769990000|2022-04-12 13:26:30|691.7|691.3|691.9|691.4|691.9|691.4|691.7|691.3|0
1649770000000|2022-04-12 13:26:40|691.8|691.3|691.6|691.3|691.9|691.5|691.5|691.2|0
1649770010000|2022-04-12 13:26:50|691.5|691.2|691.5|691.2|691.5|691.2|691.4|691.1|0
1649770020000|2022-04-12 13:27:00|691.6|691.3|691.7|691.4|691.7|691.4|691.6|691.3|0
1649770030000|2022-04-12 13:27:10|691.6|691.3|691.6|691.2|691.6|691.3|691.6|691.2|0
1649770040000|2022-04-12 13:27:20|691.7|691.3|691.8|691.4|692.1|691.7|691.7|691.3|3260
1649770050000|2022-04-12 13:27:30|691.9|691.5|691.7|691.3|691.9|691.5|691.7|691.3|0
1649770070000|2022-04-12 13:27:50|691.6|691.2|691.8|691.6|691.9|691.6|691.5|691.2|0
1649770080000|2022-04-12 13:28:00||691.5||691.7||691.7||691.5|0
1649770090000|2022-04-12 13:28:10|691.7|691.5|691.6|691.4|691.7|691.5|691.6|691.3|879
1649770100000|2022-04-12 13:28:20|691.7|691.5|691.8|691.5|691.8|691.6|691.7|691.5|243
1649770110000|2022-04-12 13:28:30||691.4||691.5||691.6||691.4|0
1649770120000|2022-04-12 13:28:40|691.7|691.6|691.7|691.4|691.7|691.6|691.6|691.4|0
1649770130000|2022-04-12 13:28:50|691.6||691.7||691.7||691.6||0
1649770140000|2022-04-12 13:29:00|691.8|691.5|691.8|691.5|691.8|691.5|691.8|691.4|0
1649770160000|2022-04-12 13:29:20|691.7|691.4|691.7|691.4|691.7|691.5|691.7|691.4|0
1649770170000|2022-04-12 13:29:30|691.6||691.7||691.7||691.6||0
1649770180000|2022-04-12 13:29:40|691.8|691.5|691.3|691.1|691.8|691.5|691.3|691.1|1373
1649770190000|2022-04-12 13:29:50|691.2|690.9|691.1|690.7|691.2|690.9|691.1|690.7|1622
1649770200000|2022-04-12 13:30:00|691|690.6|690.5|690.3|691|690.7|690.5|690.2|1087
1649770210000|2022-04-12 13:30:10|690.6|690.4|690.7|690.4|691|690.8|690.6|690.3|1435
1649770220000|2022-04-12 13:30:20|690.8|690.3|690.8|690.6|690.9|690.8|690.8|690.3|783
1649770230000|2022-04-12 13:30:30|690.7|690.5|689.8|689.5|690.7|690.6|689.8|689.5|12476
1649770240000|2022-04-12 13:30:40|689.9|689.6|690.2|689.9|690.6|690.3|689.9|689.6|0
1649770250000|2022-04-12 13:30:50|690.1|689.8|689.8|689.5|690.1|689.8|689.6|689.3|706
1649770260000|2022-04-12 13:31:00|689.7|689.4|689.4|689.1|689.8|689.6|689.3|689|0
1649770270000|2022-04-12 13:31:10|689.5|689.2|689.5|689.2|689.6|689.3|689.3|689|0
1649770280000|2022-04-12 13:31:20|689.4|689.1|689.5|689.3|689.8|689.5|689|688.9|6613
1649770290000|2022-04-12 13:31:30|689.6|689.1|689.8|689.5|689.8|689.5|689.4|689.1|738
1649770300000|2022-04-12 13:31:40|689.9|689.6|689.9|689.7|690.5|690.2|689.7|689.5|51979
1649770310000|2022-04-12 13:31:50|689.8|689.6|689.7|689.4|690.2|689.9|689.6|689.3|4746
1649770320000|2022-04-12 13:32:00|689.6|689.5|689.5|689.2|689.8|689.6|689|688.6|0
1649770330000|2022-04-12 13:32:10|689.4|689.1|689.9|689.5|690|689.6|689.4|689.1|631
1649770340000|2022-04-12 13:32:20|689.8|689.4|689.5|689.2|689.8|689.4|689.4|689.2|3
1649770350000|2022-04-12 13:32:30|689.4||689.4||689.4||689.3||0
1649770370000|2022-04-12 13:32:50|689.3|689.1|689.3|689|689.3|689.1|688.8|688.5|3711
1649770380000|2022-04-12 13:33:00|689.2|688.9|689|688.7|689.2|688.9|689|688.7|0
1649770390000|2022-04-12 13:33:10|689.1|689|688.8|688.5|689.1|689|688.6|688.3|13981
1649770400000|2022-04-12 13:33:20|688.7|688.4|688.7|688.3|688.7|688.6|688.6|688.3|0
1649770410000|2022-04-12 13:33:30|688.8|688.4|689.5|689.1|689.7|689.3|688.8|688.4|3863
1649770420000|2022-04-12 13:33:40|689.4|689|689|688.6|689.6|689.3|688.7|688.4|0
1649770430000|2022-04-12 13:33:50|689.1|688.7|689.1|688.7|689.2|688.9|688.9|688.5|0
1649770440000|2022-04-12 13:34:00|689.2|688.9|689.3|689|689.3|689|689|688.9|0
1649770450000|2022-04-12 13:34:10|689.2|688.9|689.2|689|689.4|689|689.1|688.9|2000
1649770460000|2022-04-12 13:34:20|689.3|688.9|689.7|689.3|689.8|689.4|689.3|688.9|358
1649770470000|2022-04-12 13:34:30|689.8|689.4|690|689.7|690.1|689.8|689.8|689.4|0
1649770480000|2022-04-12 13:34:40|690.1|689.8|690.2|689.9|690.8|690.5|690.1|689.8|16311
1649770490000|2022-04-12 13:34:50|690.1|689.8|690.6|690.3|690.9|690.6|689.9|689.8|13203
1649770500000|2022-04-12 13:35:00|690.7|690.4|690.8|690.5|691.6|691.3|690.7|690.4|7759
1649770510000|2022-04-12 13:35:10|690.7|690.4|691.6|691.3|691.6|691.3|690.7|690.4|8615
1649770520000|2022-04-12 13:35:20|691.7|691.4|692.3|692|692.4|692|691.6|691.2|4254
1649770530000|2022-04-12 13:35:30|692.2|691.9|692.7|692.4|692.8|692.4|692.2|691.8|5967
1649770540000|2022-04-12 13:35:40|692.6|692.3|692.5|692.1|692.7|692.3|692.4|692|0
1649770550000|2022-04-12 13:35:50|692.6|692|692.5|692.1|692.6|692.3|692.3|692|1006
1649770560000|2022-04-12 13:36:00|692.6|692.2|692.7|692.3|692.8|692.5|692.6|692.2|3505
1649770570000|2022-04-12 13:36:10|692.6|692.2|692.7|692.3|692.7|692.3|692.5|692.1|1178
1649770580000|2022-04-12 13:36:20|692.8|692.4|692.8|692.3|692.8|692.5|692.7|692.3|500
1649770590000|2022-04-12 13:36:30|692.7|692.4|692.8|692.3|692.8|692.4|692.7|692.3|0
1649770600000|2022-04-12 13:36:40|692.9|692.4|693.9|693.4|694|693.5|692.9|692.4|3737
1649770610000|2022-04-12 13:36:50|694|693.5|694.4|694.1|694.5|694.1|693.9|693.5|6235
1649770620000|2022-04-12 13:37:00|694.5|694.2|694.5|694.1|694.8|694.4|694.3|694.1|1808
1649770630000|2022-04-12 13:37:10|694.4|694.2|694.4|694.1|694.6|694.5|694.3|694|13177
1649770640000|2022-04-12 13:37:20|694.5|694.2|695.2|694.8|695.2|694.8|694.5|694.2|10007
1649770650000|2022-04-12 13:37:30|695.1|694.7|694.6|694.4|695.1|694.7|694.6|694.3|6105
1649770660000|2022-04-12 13:37:40|694.7|694.5|694.7|694.4|694.9|694.6|694.4|694.3|4070
1649770670000|2022-04-12 13:37:50|694.6|694.2|694.5|694.2|694.7|694.3|694.4|694.2|372
1649770680000|2022-04-12 13:38:00|694.4|694.1|693.6|693.3|694.4|694.1|693.4|692.9|1278
1649770690000|2022-04-12 13:38:10|693.7|693.2|694.2|693.8|694.2|693.9|693.4|693|428
1649770700000|2022-04-12 13:38:20|694.3|693.9|694.8|694.4|694.8|694.5|694.3|693.9|611
1649770710000|2022-04-12 13:38:30|694.7|694.2|694.8|694.3|694.8|694.4|694.5|694|1464
1649770720000|2022-04-12 13:38:40|694.7|694.4|694.4|694.1|694.8|694.5|694.2|694|783
1649770730000|2022-04-12 13:38:50|694.3|693.9|695|694.5|695.4|695|694.3|693.9|2132
1649770740000|2022-04-12 13:39:00|695.1|694.6|695.1|694.6|695.5|695.1|694.9|694.5|571
1649770750000|2022-04-12 13:39:10|695|694.5|694.7|694.4|695.2|694.8|694.6|694.4|0
1649770760000|2022-04-12 13:39:20|694.6|694.5|694.4|693.9|694.7|694.5|694.1|693.9|1192
1649770770000|2022-04-12 13:39:30|694.5|694|694.1|693.6|694.7|694.3|693.9|693.4|593
1649770780000|2022-04-12 13:39:40|694.2|693.8|694.2|693.8|694.4|694|694.1|693.8|0
1649770790000|2022-04-12 13:39:50|694.1|693.6|693.9|693.5|694.1|693.7|693.9|693.5|0
1649770800000|2022-04-12 13:40:00|694|693.6|694.5|694.1|694.5|694.2|694|693.5|1937
1649770810000|2022-04-12 13:40:10|694.4|694|693.9|693.5|694.5|694.2|693.9|693.5|4570
1649770820000|2022-04-12 13:40:20|693.8|693.3|693.6|693.3|693.8|693.3|693.6|693.2|500
1649770830000|2022-04-12 13:40:30|693.5|693.2|693.3|692.9|693.5|693.3|693.3|692.9|0
1649770840000|2022-04-12 13:40:40|693.2|693|693.2|692.9|693.2|693.1|693.2|692.9|0
1649770850000|2022-04-12 13:40:50|693.1|692.8|692.9|692.6|693.1|692.8|692.7|692.3|1387
1649770860000|2022-04-12 13:41:00|693|692.7|693.8|693.4|693.8|693.5|693|692.7|2532
1649770870000|2022-04-12 13:41:10|693.7|693.5|693.4|693|693.8|693.6|693.3|693|0
1649770880000|2022-04-12 13:41:20|693.3|692.9|693.5|693.1|693.6|693.2|693.2|692.8|0
1649770890000|2022-04-12 13:41:30|693.4|693|693.2|692.8|693.5|693.1|693.1|692.8|0
1649770900000|2022-04-12 13:41:40|693.1|692.6|693.5|693.2|693.5|693.2|693|692.6|442
1649770910000|2022-04-12 13:41:50|693.4|693.1|693.3|692.9|693.5|693.1|693.3|692.9|532
1649770920000|2022-04-12 13:42:00|693.2|692.8|693.1|692.8|693.3|692.8|693.1|692.7|0
1649770930000|2022-04-12 13:42:10|693|692.6|693|692.6|693|692.7|692.9|692.6|0
1649770940000|2022-04-12 13:42:20|693.1|692.7|693.3|692.9|693.3|693|693.1|692.6|874
1649770950000|2022-04-12 13:42:30|693.2|693|693|692.6|693.2|693|692.9|692.5|3
1649770960000|2022-04-12 13:42:40|692.9|692.5|692.7|692.4|693|692.6|692.6|692.2|702
1649770970000|2022-04-12 13:42:50|692.8|692.5|692.8|692.4|692.9|692.6|692.7|692.4|0
1649770980000|2022-04-12 13:43:00|692.9|692.5|693|692.7|693.3|693|692.9|692.5|0
1649770990000|2022-04-12 13:43:10|693.1|692.8|693|692.7|693.2|692.9|692.8|692.4|0
1649771000000|2022-04-12 13:43:20|692.9|692.8|693|692.7|693|692.8|692.7|692.4|509
1649771010000|2022-04-12 13:43:30|693.1|692.8|693.1|692.8|693.1|692.9|693.1|692.7|506
1649771020000|2022-04-12 13:43:40|693|692.7|692.9|692.5|693.1|692.7|692.6|692.2|0
1649771030000|2022-04-12 13:43:50|692.8|692.6|692.9|692.5|692.9|692.7|692.7|692.4|0
1649771040000|2022-04-12 13:44:00|692.8|692.4|692.5|692.2|692.8|692.4|692.4|692.2|7
1649771050000|2022-04-12 13:44:10|692.4|692.3|692.5|692.3|692.5|692.3|692.3|692.3|0
1649771060000|2022-04-12 13:44:20|692.6|692.4|692.7|692.4|692.9|692.6|692.6|692.3|1691
1649771070000|2022-04-12 13:44:30|692.6|692.3|692.5|692.3|692.6|692.3|692.4|692.3|0
1649771080000|2022-04-12 13:44:40|692.4|692.1|692.1|691.7|692.4|692.1|692.1|691.7|3014
1649771090000|2022-04-12 13:44:50|692|691.8|692|691.6|692.1|691.8|691.8|691.4|0
1649771100000|2022-04-12 13:45:00|692.1|691.7|691.6|691.4|692.1|691.8|691.6|691.4|0
1649771110000|2022-04-12 13:45:10|691.7|691.5|691.9|691.7|692.1|691.8|691.6|691.4|8451
1649771120000|2022-04-12 13:45:20|691.8|691.5|691.7|691.5|691.8|691.6|691.3|691|3744
1649771130000|2022-04-12 13:45:30||691.4||691.4||691.5||691.3|0
1649771140000|2022-04-12 13:45:40|691.6|691.3|692|691.6|692.2|691.9|691.6|691.3|962
1649771150000|2022-04-12 13:45:50|691.9|691.5|692|691.7|692.3|691.9|691.9|691.5|0
1649771160000|2022-04-12 13:46:00|691.9|691.6|691.6|691.4|691.9|691.7|691.5|691.2|0
1649771170000|2022-04-12 13:46:10|691.5|691.3|691.4|691.1|691.5|691.4|691.4|691|0
1649771180000|2022-04-12 13:46:20|691.5|691.2|691.5|691.2|691.5|691.3|691.5|691.1|798
1649771190000|2022-04-12 13:46:30|691.4|691.1|691.5|691.1|691.5|691.3|691.4|691.1|0
1649771200000|2022-04-12 13:46:40||691.2||691.2||691.3||691.2|0
1649771210000|2022-04-12 13:46:50|691.7|691.3|692|691.6|692.2|691.9|691.4|691.1|3593
1649771220000|2022-04-12 13:47:00|691.9|691.5|692|691.7|692.2|691.9|691.7|691.4|1120
1649771230000|2022-04-12 13:47:10|692.1|691.8|692.7|692.5|692.9|692.5|692.1|691.7|1543
1649771240000|2022-04-12 13:47:20|692.8|692.2|692.4|692.1|692.8|692.3|692.3|692|17
1649771250000|2022-04-12 13:47:30|692.6|692.2|693.2|692.9|693.3|693|692.5|692.2|745
1649771260000|2022-04-12 13:47:40|693.3|692.8|692.9|692.5|693.3|693|692.7|692.4|0
1649771270000|2022-04-12 13:47:50|692.8|692.4|693.3|693|693.3|693.1|692.8|692.4|0
1649771280000|2022-04-12 13:48:00|693.5|693.1|693.7|693.4|694|693.6|693.4|693.1|6934
1649771290000|2022-04-12 13:48:10|693.6|693.3|693.7|693.4|694|693.6|693.5|693.1|1204
1649771300000|2022-04-12 13:48:20|693.6|693.2|693.3|693|693.6|693.2|693.1|692.7|196
1649771310000|2022-04-12 13:48:30|693.2|692.9|693.5|693.2|693.8|693.4|693.2|692.9|182
1649771320000|2022-04-12 13:48:40|693.4|693.1|693.4|693.2|693.4|693.2|693.2|692.9|0
1649771330000|2022-04-12 13:48:50|693.5|693.3|693|692.7|693.5|693.4|693|692.7|4653
1649771340000|2022-04-12 13:49:00|693.1|692.6|693.8|693.4|693.9|693.6|693.1|692.6|1835
1649771350000|2022-04-12 13:49:10|693.7|693.5|693.7|693.5|693.9|693.5|693.5|693.1|0
1649771360000|2022-04-12 13:49:20|693.6|693.2|694.1|693.7|694.2|693.9|693.5|693.1|401
1649771370000|2022-04-12 13:49:30|694|693.6|693.9|693.5|694.2|693.8|693.7|693.3|0
1649771380000|2022-04-12 13:49:40|694|693.6|694|693.6|694.1|693.7|693.8|693.4|0
1649771390000|2022-04-12 13:49:50|693.9|693.5|693.4|693|694|693.6|693.4|693|0
1649771400000|2022-04-12 13:50:00|693.5|693.1|693.6|693.3|693.7|693.4|693.5|693|773
1649771410000|2022-04-12 13:50:10|693.7|693.2|693.5|693.1|693.7|693.4|693.4|693|0
1649771420000|2022-04-12 13:50:20|693.6|693.2|693.4|693|693.6|693.3|693.4|693|8
1649771430000|2022-04-12 13:50:30|693.5|693.1|693.4|693.1|693.6|693.2|693.2|692.9|0
1649771440000|2022-04-12 13:50:40|693.3|693.2|693.3|693.1|693.3|693.2|693.3|693.1|0
1649771450000|2022-04-12 13:50:50|693.4|693.2|694.1|693.8|694.2|693.8|693.4|693.2|1915
1649771460000|2022-04-12 13:51:00|694.2|693.9|693.7|693.4|694.3|693.9|693.6|693.4|1
1649771470000|2022-04-12 13:51:10|693.8|693.5|693.2|693|693.8|693.5|693.2|692.9|2
1649771480000|2022-04-12 13:51:20|693.3|693.1|693.5|693.3|693.5|693.4|693.2|693.1|0
1649771490000|2022-04-12 13:51:30|693.4||693.5||693.5||693.4||0
1649771510000|2022-04-12 13:51:50|693.4|693|693.4|693|693.5|693.1|693.4|693|2
1649771520000|2022-04-12 13:52:00|693.5|693.1|693.4|693.3|693.5|693.3|693.4|693.1|0
1649771530000|2022-04-12 13:52:10|693.5|693|693.2|692.9|693.6|693.2|693.1|692.8|946
1649771540000|2022-04-12 13:52:20|693.3|693|693.6|693.4|693.7|693.4|693.2|692.9|543
1649771550000|2022-04-12 13:52:30|693.7|693.5|693.6|693.4|693.8|693.5|693.5|693.4|0
1649771560000|2022-04-12 13:52:40|693.7|693.5|693.2|692.9|693.8|693.5|693.2|692.8|3609
1649771570000|2022-04-12 13:52:50|693.4|693|693.4|693.1|693.5|693.2|693.3|693|2
1649771580000|2022-04-12 13:53:00|693.5|693.2|693.9|693.5|694.4|694.1|693.4|693.2|4876
1649771590000|2022-04-12 13:53:10|694|693.6|693.8|693.5|694|693.7|693.6|693.3|0
1649771600000|2022-04-12 13:53:20|693.7|693.4|693.5|693.2|693.8|693.5|693.5|693.2|3
1649771610000|2022-04-12 13:53:30|693.6|693.3|693.5|693.2|693.6|693.4|693.5|693.2|0
1649771620000|2022-04-12 13:53:40|693.6|693.3|693.7|693.3|693.8|693.6|693.6|693.3|942
1649771630000|2022-04-12 13:53:50|693.8|693.4|693.6|693.4|693.8|693.6|693.6|693.3|509
1649771640000|2022-04-12 13:54:00|693.5|693.2|693.4|693.1|693.7|693.5|693.2|692.9|748
1649771650000|2022-04-12 13:54:10|693.5|693.2|693.6|693.3|693.6|693.3|693|692.7|3898
1649771660000|2022-04-12 13:54:20|693.5|693.1|693.3|692.9|693.5|693.2|693.3|692.9|27
1649771670000|2022-04-12 13:54:30|693.2|692.8|692.9|692.6|693.2|692.9|692.6|692.3|1184
1649771680000|2022-04-12 13:54:40||692.7||692.7||692.8||692.6|0
1649771690000|2022-04-12 13:54:50|692.8|692.6|692.9|692.6|692.9|692.6|692.8|692.5|0
1649771700000|2022-04-12 13:55:00|692.8|692.5|692.8|692.6|692.9|692.7|692.7|692.4|3752
1649771710000|2022-04-12 13:55:10|692.7|692.5|692.8|692.7|692.8|692.7|692.4|692.1|415
1649771720000|2022-04-12 13:55:20|693|692.6|692.9|692.6|693.4|693.2|692.9|692.6|2932
1649771730000|2022-04-12 13:55:30|693|692.7|693|692.8|693|692.8|692.9|692.6|0
1649771740000|2022-04-12 13:55:40|693.2|692.9|693.8|693.6|694|693.7|693.2|692.9|154
1649771750000|2022-04-12 13:55:50|693.7|693.4|693.6|693.4|693.7|693.5|693.5|693.2|1111
1649771760000|2022-04-12 13:56:00|693.5|693.3|693.1|693|693.5|693.3|693.1|692.9|484
1649771770000|2022-04-12 13:56:10|693.3|692.9|693|692.7|693.3|693.1|693|692.7|656
1649771780000|2022-04-12 13:56:20||692.8||692.7||692.8||692.7|0
1649771790000|2022-04-12 13:56:30|693.1|692.8|693.2|693|693.2|693|693.1|692.8|1038
1649771800000|2022-04-12 13:56:40|693.1|692.9|693.1|692.8|693.1|692.9|693.1|692.8|0
1649771810000|2022-04-12 13:56:50|693|692.7|692.7|692.3|693|692.7|692.5|692.3|1386
1649771820000|2022-04-12 13:57:00|692.6|692.4|693.1|692.9|693.1|693|692.3|692|1312
1649771830000|2022-04-12 13:57:10|693.3|692.8|693.4|693.1|693.6|693.3|693.3|692.8|425
1649771840000|2022-04-12 13:57:20|693.3|693|693.2|692.9|693.3|693|693.1|692.8|0
1649771850000|2022-04-12 13:57:30|693.3|693|693.4|693.1|693.6|693.3|693.3|692.9|1559
1649771860000|2022-04-12 13:57:40|693.5|693.2|694|693.7|694|693.7|693.4|693.1|809
1649771870000|2022-04-12 13:57:50|694.1|693.8|694.1|693.8|694.1|693.8|693.9|693.6|0
1649771880000|2022-04-12 13:58:00|694.2|693.9|694.3|694|694.4|694|693.8|693.5|925
1649771890000|2022-04-12 13:58:10|694.4|694.1|694.3|694|694.4|694.1|694.2|694|0
1649771900000|2022-04-12 13:58:20|694.2|694.1|694.5|694.2|694.6|694.3|694.2|694|639
1649771910000|2022-04-12 13:58:30|694.4|694.1|694.5|694.2|694.5|694.2|694.3|694.1|0
1649771920000|2022-04-12 13:58:40|694.6|694.3|694.3|694|694.6|694.3|694|693.7|1197
1649771930000|2022-04-12 13:58:50|694.2|693.9|694.3|694|694.3|694|694.1|693.7|0
1649771940000|2022-04-12 13:59:00|694.2|693.9|694.4|694.2|694.5|694.3|694.2|693.9|0
1649771950000|2022-04-12 13:59:10||694.1||694.1||694.2||694.1|0
1649771960000|2022-04-12 13:59:20|694.3|694.2|694.2|693.9|694.3|694.2|694.1|693.7|2
1649771970000|2022-04-12 13:59:30|694.3|694|694.2|693.9|694.3|694.1|694.1|693.7|0
1649771980000|2022-04-12 13:59:40|694.3|693.8|694.4|694.1|694.6|694.3|694.3|693.8|887
1649771990000|2022-04-12 13:59:50|694.5|694.2|694.5|694.3|694.5|694.4|694.4|694.1|0
1649772000000|2022-04-12 14:00:00|694.7|694.4|694.5|694.2|694.8|694.6|694.4|694.1|950
1649772010000|2022-04-12 14:00:10|694.6|694.3|694.3|694|694.6|694.3|693.9|693.6|0
1649772020000|2022-04-12 14:00:20|694.2|693.9|694.3|694|694.4|694.1|694.2|693.8|0
1649772030000|2022-04-12 14:00:30|694.4|693.9|694.4|694.1|694.4|694.3|694.3|693.9|106
1649772040000|2022-04-12 14:00:40|694.3|694|694.1|693.9|694.4|694.2|694|693.7|13
1649772050000|2022-04-12 14:00:50|694|693.8|694.1|693.8|694.1|693.9|693.9|693.6|0
1649772060000|2022-04-12 14:01:00|694.3|693.9|694.5|694.1|694.6|694.3|694.3|693.9|1032
1649772070000|2022-04-12 14:01:10|694.6|694.2|694.4|694.1|694.6|694.3|694.1|693.9|552
1649772080000|2022-04-12 14:01:20|694.5|694.2|694.5|694.2|694.6|694.3|694.1|693.9|410
1649772090000|2022-04-12 14:01:30|694.4|694.1|694.3|694.1|694.4|694.2|694.3|694.1|0
1649772100000|2022-04-12 14:01:40|694.4|694|694.4|694.1|694.4|694.3|694.3|694|897
1649772110000|2022-04-12 14:01:50|694.3|694.2|694.3|694.1|694.4|694.2|694.3|694.1|0
1649772120000|2022-04-12 14:02:00|694.4|694.2|694.6|694.2|694.9|694.6|694.4|694.1|1872
1649772130000|2022-04-12 14:02:10|694.5|694.3|694.3|694|694.5|694.3|694.2|693.9|489
1649772140000|2022-04-12 14:02:20|694.4|694.1|694.1|693.9|694.5|694.2|694.1|693.9|1905
1649772150000|2022-04-12 14:02:30|694.2|694|694.4|694.1|694.4|694.2|694|694|4
1649772160000|2022-04-12 14:02:40|694.3|694.2|694.2|693.9|694.4|694.2|694.2|693.9|1502
1649772170000|2022-04-12 14:02:50|694.3|694|694.4|694.2|694.4|694.3|694.2|694|323
1649772180000|2022-04-12 14:03:00||694.1||694.2||694.3||694.1|0
1649772190000|2022-04-12 14:03:10|694.3|694.1|694.2|694|694.4|694.1|694.2|694|0
1649772200000|2022-04-12 14:03:20|694.3|694.1|694.2|694|694.3|694.1|694.2|694|0
1649772210000|2022-04-12 14:03:30|694.1|693.9|694.1|694|694.2|694.1|694.1|693.7|1151
1649772220000|2022-04-12 14:03:40|694|693.8|694.2|693.9|694.2|694|693.9|693.7|423
1649772230000|2022-04-12 14:03:50|694.1|694|694.1|693.9|694.2|694.1|694.1|693.8|1087
1649772240000|2022-04-12 14:04:00|694.2|694|694.4|694.2|694.4|694.3|694.1|693.9|1746
1649772250000|2022-04-12 14:04:10|694.3|694.3|694.6|694.4|695|694.7|694.3|694.2|2398
1649772270000|2022-04-12 14:04:30|694.5|694.5|694.6|694.3|694.6|694.5|694.5|694.2|1869
1649772280000|2022-04-12 14:04:40|694.5|694.4|694.6|694.4|694.6|694.5|694.4|694.1|1445
1649772290000|2022-04-12 14:04:50||694.5||694.4||694.5||694.4|0
1649772300000|2022-04-12 14:05:00|694.5|694.3|694.2|693.9|694.6|694.3|693.9|693.6|673
1649772310000|2022-04-12 14:05:10|694.1|693.8|693.9|693.6|694.1|693.9|693.8|693.6|171
1649772320000|2022-04-12 14:05:20|694|693.7|693.9|693.8|694|693.8|693.9|693.7|0
1649772330000|2022-04-12 14:05:30|693.8|693.7|693.8|693.6|693.8|693.8|693.7|693.4|1919
1649772340000|2022-04-12 14:05:40||693.7||693.5||693.7||693.5|718
1649772350000|2022-04-12 14:05:50||693.6||693.7||693.7||693.6|3
1649772360000|2022-04-12 14:06:00|694|693.8|694.1|693.8|694.4|694.1|693.9|693.6|6467
1649772370000|2022-04-12 14:06:10|694|693.9|693.9|693.7|694.1|693.9|693.8|693.6|1486
1649772380000|2022-04-12 14:06:20|694|693.8|693.9|693.7|694.1|693.8|693.8|693.6|0
1649772390000|2022-04-12 14:06:30|693.8|693.6|693.9|693.6|693.9|693.7|693.8|693.6|0
1649772400000|2022-04-12 14:06:40|693.8|693.7|693.7|693.6|693.9|693.7|693.7|693.4|511
1649772410000|2022-04-12 14:06:50|693.9|693.7|693.8|693.5|694.2|694|693.8|693.5|905
1649772420000|2022-04-12 14:07:00|693.7|693.4|694.3|694|694.4|694.1|693.7|693.4|1539
1649772430000|2022-04-12 14:07:10|694.2|693.9|694.3|694|694.3|694|693.9|693.6|0
1649772440000|2022-04-12 14:07:20|694.2|693.9|693.8|693.5|694.3|694|693.8|693.5|0
1649772450000|2022-04-12 14:07:30|693.9|693.6|693.9|693.7|694.2|693.9|693.9|693.6|536
1649772460000|2022-04-12 14:07:40|694|693.8|693.9|693.8|694|693.9|693.9|693.8|0
1649772470000|2022-04-12 14:07:50|693.8|693.7|693.9|693.8|693.9|693.8|693.8|693.6|8
1649772500000|2022-04-12 14:08:20|694|693.6|694.4|694.2|694.5|694.3|694|693.6|1087
1649772510000|2022-04-12 14:08:30|694.3|694.1|694.4|694.1|694.4|694.1|694.3|694|0
1649772520000|2022-04-12 14:08:40|694.3|694.2|694.3|694.2|694.4|694.2|694.3|694.2|0
1649772530000|2022-04-12 14:08:50|694.4|694.3|694.4|694.3|694.4|694.3|694.4|694.3|73
1649772540000|2022-04-12 14:09:00|694.3|694.1|694.6|694.3|694.7|694.4|694.2|694.1|306
1649772550000|2022-04-12 14:09:10|694.7|694.4|694.8|694.7|694.9|694.7|694.5|694.3|0
1649772560000|2022-04-12 14:09:20|695|694.6|694.9|694.8|695.1|694.8|694.9|694.6|2
1649772570000|2022-04-12 14:09:30|695.1|694.9|695.2|694.9|695.4|695.1|695|694.8|1975
1649772580000|2022-04-12 14:09:40|695.3|695|695.8|695.5|695.8|695.5|695.2|694.9|454
1649772590000|2022-04-12 14:09:50|695.9|695.6|695.8|695.5|695.9|695.6|695.6|695.5|0
1649772600000|2022-04-12 14:10:00|695.9|695.6|696.3|696|696.3|696.1|695.9|695.6|1815
1649772610000|2022-04-12 14:10:10|696.4|696.1|696.4|696.2|696.4|696.2|696.3|696.1|0
1649772620000|2022-04-12 14:10:20|696.5|696.3|696.5|696.3|696.7|696.5|696.4|696.2|2788
1649772630000|2022-04-12 14:10:30|696.4||696.5||696.5||696.4||0
1649772640000|2022-04-12 14:10:40|696.4||696.5||696.5||696.4||0
1649772650000|2022-04-12 14:10:50|696.4|696.1|696.5|696.3|696.5|696.4|696.2|695.8|6220
1649772660000|2022-04-12 14:11:00|696.4|696.2|696.4|696.2|696.4|696.3|696.4|696.2|0
1649772680000|2022-04-12 14:11:20|696.3|696.1|694.8|694.4|696.3|696.1|694.7|694.4|10879
1649772690000|2022-04-12 14:11:30|695|694.5|695.5|695.2|695.7|695.3|695|694.5|3003
1649772700000|2022-04-12 14:11:40|695.4|695.3|695.9|695.6|695.9|695.6|695.4|695.3|1079
1649772710000|2022-04-12 14:11:50|695.8|695.5|695.7|695.4|695.8|695.5|695.5|695.3|2031
1649772720000|2022-04-12 14:12:00|695.6|695.5|695.4|695.1|695.8|695.5|695.2|694.9|2828
1649772730000|2022-04-12 14:12:10|695.3|695|695.2|694.8|695.3|695.1|695|694.6|0
1649772740000|2022-04-12 14:12:20|695.1|694.9|695.1|694.8|695.2|694.9|695|694.8|0
1649772750000|2022-04-12 14:12:30|695|694.6|694.7|694.5|695|694.7|694.7|694.5|0
1649772760000|2022-04-12 14:12:40|694.8|694.6|694.7|694.5|694.8|694.6|694.7|694.5|45
1649772770000|2022-04-12 14:12:50|694.6|694.4|694.5|694.2|694.7|694.4|694.3|694|1185
1649772780000|2022-04-12 14:13:00|694.6|694.1|694.8|694.5|694.9|694.7|694.3|694.1|2521
1649772790000|2022-04-12 14:13:10|694.9|694.6|694.9|694.7|695.1|694.8|694.4|694.2|282
1649772800000|2022-04-12 14:13:20|695|694.8|695.1|694.7|695.1|694.8|695|694.7|0
1649772810000|2022-04-12 14:13:30|695|694.6|695.2|694.8|695.3|694.9|694.9|694.6|0
1649772820000|2022-04-12 14:13:40|695.1|694.9|695.2|694.8|695.2|695|695.1|694.8|0
1649772830000|2022-04-12 14:13:50|695.1|694.7|695.1|695|695.2|695|695|694.7|0
1649772840000|2022-04-12 14:14:00||694.9||694.9||694.9||694.9|0
1649772850000|2022-04-12 14:14:10|695||695.1||695.1||695||759
1649772860000|2022-04-12 14:14:20|695.2|695|695.8|695.5|695.8|695.5|695.2|695|552
1649772870000|2022-04-12 14:14:30|695.7|695.6|696|695.7|696.1|695.7|695.7|695.5|0
1649772880000|2022-04-12 14:14:40|696.1|695.8|695.3|695|696.1|695.8|695.2|694.9|1143
1649772890000|2022-04-12 14:14:50|695.2|694.9|695.2|694.8|695.3|694.9|694.8|694.5|724
1649772900000|2022-04-12 14:15:00|695.1|694.9|695.2|694.9|695.4|695.1|695|694.8|795
1649772910000|2022-04-12 14:15:10|695.3|694.8|695.1|694.7|695.3|694.9|695|694.7|300
1649772920000|2022-04-12 14:15:20|695.2|694.8|695.2|694.8|695.3|695|695.1|694.8|300
1649772930000|2022-04-12 14:15:30|695.1|694.9|694.9|694.6|695.1|695|694.8|694.4|0
1649772940000|2022-04-12 14:15:40|695.1|694.7|695.3|695|695.4|695.1|695.1|694.6|1835
1649772950000|2022-04-12 14:15:50|695.2|694.9|695.2|694.9|695.2|694.9|695.1|694.8|0
1649772960000|2022-04-12 14:16:00|695.1|694.8|695.2|694.9|695.3|695|695.1|694.7|0
1649772970000|2022-04-12 14:16:10|695.1|694.8|695.2|695|695.2|695|695.1|694.8|0
1649772980000|2022-04-12 14:16:20|695.4|695.1|695.3|695|695.8|695.6|695.2|695|1316
1649772990000|2022-04-12 14:16:30|695.4|695.2|695.3|695.2|695.7|695.4|695.3|695.2|1559
1649773000000|2022-04-12 14:16:40|695.4|695.3|695.7|695.3|695.7|695.3|695.3|695.2|8500
1649773010000|2022-04-12 14:16:50|695.6|695.2|695.3|695.2|695.7|695.2|695.3|695.2|0
1649773020000|2022-04-12 14:17:00|695.2|695.1|694.9|694.7|695.3|695.1|694.9|694.6|6216
1649773030000|2022-04-12 14:17:10|695|694.8|695|694.7|695.3|695|695|694.7|3391
1649773040000|2022-04-12 14:17:20|695.1|694.8|695.2|694.8|695.2|694.8|695|694.7|0
1649773050000|2022-04-12 14:17:30|695.1|694.9|695.3|694.9|695.3|695|695.1|694.8|0
1649773060000|2022-04-12 14:17:40|695.4|695|695.4|695.3|695.4|695.3|695.4|695|0
1649773070000|2022-04-12 14:17:50|695.5|695.4|695.7|695.4|695.8|695.5|695.4|695.3|0
1649773080000|2022-04-12 14:18:00|695.6|695.3|695.1|694.9|695.7|695.4|695|694.7|1185
1649773090000|2022-04-12 14:18:10|695|694.8|695|694.8|695.1|694.9|695|694.7|0
1649773100000|2022-04-12 14:18:20|694.9|694.7|695.3|695|695.3|695|694.8|694.5|2263
1649773110000|2022-04-12 14:18:30|695.4|695.1|695.5|695.2|695.6|695.3|695.4|695.1|0
1649773120000|2022-04-12 14:18:40|695.4|695.1|695.3|695|695.4|695.1|695.2|695|107
1649773130000|2022-04-12 14:18:50|695.4|695.1|695.2|695|695.4|695.1|695.2|695|229
1649773140000|2022-04-12 14:19:00|695.3|695.1|694.4|694.1|695.4|695.1|694.4|694.1|4976
1649773150000|2022-04-12 14:19:10|694.5|694.2|695|694.6|695|694.7|694.4|694.2|422
1649773160000|2022-04-12 14:19:20|695.1|694.7|694.8|694.5|695.2|694.9|694.7|694.4|1233
1649773170000|2022-04-12 14:19:30|694.7|694.6|694.4|694.2|694.7|694.6|694.4|694.1|3
1649773180000|2022-04-12 14:19:40|694.3|694.1|694.5|694.2|694.5|694.2|694.1|693.8|2
1649773190000|2022-04-12 14:19:50|694.6|694.3|694.6|694.3|694.6|694.3|694.6|694.2|0
1649773200000|2022-04-12 14:20:00|694.7|694.4|694.3|694.1|694.7|694.4|694.2|694.1|0
1649773210000|2022-04-12 14:20:10|694.2|693.9|694.3|694|694.5|694.2|694.1|693.8|1693
1649773220000|2022-04-12 14:20:20|694.2|694.1|694.4|694.2|694.5|694.3|694.2|694|395
1649773230000|2022-04-12 14:20:30|694.5|694.3|694.8|694.4|695.1|694.8|694.5|694.2|490
1649773240000|2022-04-12 14:20:40|694.9|694.5|694.7|694.4|695|694.7|694.7|694.4|204
1649773250000|2022-04-12 14:20:50|694.8|694.5|694.7|694.4|694.9|694.6|694.7|694.4|0
1649773260000|2022-04-12 14:21:00|694.6|694.3|694.6|694.3|694.8|694.5|694.5|694.3|1038
1649773270000|2022-04-12 14:21:10|694.5|694.2|694.6|694.3|694.6|694.3|694.5|694.1|0
1649773280000|2022-04-12 14:21:20|694.5|694.4|694.5|694.1|694.5|694.4|694.4|694.1|0
1649773290000|2022-04-12 14:21:30|694.6|694.2|694.6|694.4|694.8|694.5|694.5|694.2|2291
1649773300000|2022-04-12 14:21:40|694.5|694.3|694.6|694.4|694.6|694.4|694.5|694.1|2
1649773310000|2022-04-12 14:21:50|694.8|694.5|694.7|694.4|694.9|694.6|694.7|694.3|410
1649773320000|2022-04-12 14:22:00|694.6|694.3|694|693.7|694.6|694.3|694|693.7|434
1649773330000|2022-04-12 14:22:10|694.2|693.8|694.2|693.9|694.2|694|694.1|693.8|588
1649773340000|2022-04-12 14:22:20|694.1|694|694.1|693.8|694.2|694.1|694.1|693.8|169
1649773350000|2022-04-12 14:22:30|694|693.9|694.2|694|694.2|694|694|693.8|76
1649773360000|2022-04-12 14:22:40||693.9||694||694.1||693.9|0
1649773370000|2022-04-12 14:22:50|694.1|693.9|693.8|693.5|694.2|693.9|693.8|693.5|2900
1649773380000|2022-04-12 14:23:00|693.7|693.4|694|693.7|694.2|693.9|693.6|693.2|4291
1649773390000|2022-04-12 14:23:10|693.9|693.6|693.7|693.4|694|693.7|693.7|693.4|876
1649773400000|2022-04-12 14:23:20|693.6|693.3|693.7|693.4|693.7|693.6|693.4|693.1|29
1649773410000|2022-04-12 14:23:30|693.6|693.3|693.5|693.2|693.7|693.6|693.5|693.2|0
1649773420000|2022-04-12 14:23:40|693.4||693.5||693.5||693.4||0
1649773430000|2022-04-12 14:23:50||693.3||693.2||693.4||693.2|0
1649773440000|2022-04-12 14:24:00|693.4|693.3|693.2|693|693.5|693.3|693.2|692.9|0
1649773450000|2022-04-12 14:24:10|693.3|693.1|693.3|693|693.5|693.2|693.2|693|514
1649773460000|2022-04-12 14:24:20|693.2|693.1|693.3|693|693.3|693.1|693.2|693|0
1649773470000|2022-04-12 14:24:30|693.2|692.9|693.3|693.1|693.3|693.1|693.1|692.8|0
1649773480000|2022-04-12 14:24:40|693.2|693|693|692.8|693.2|693|693|692.7|0
1649773490000|2022-04-12 14:24:50|692.9|692.7|693.2|692.8|693.2|692.9|692.9|692.6|2600
1649773500000|2022-04-12 14:25:00|693.1|692.9|693.3|693.1|693.9|693.5|693.1|692.8|3673
1649773510000|2022-04-12 14:25:10|693.2|693.2|693.3|693|693.6|693.3|693.2|692.9|2471
1649773520000|2022-04-12 14:25:20|693.4|693.1|693.2|693|693.4|693.1|693.2|692.9|500
1649773530000|2022-04-12 14:25:30|693.1|692.9|693.2|692.9|693.4|693|693|692.8|34
1649773540000|2022-04-12 14:25:40|693.3|693|693.2|692.9|693.3|693.1|693.2|692.9|0
1649773550000|2022-04-12 14:25:50|693.1|692.8|693.2|692.9|693.3|693|693.1|692.8|0
1649773560000|2022-04-12 14:26:00|693.1|692.8|693.1|692.9|693.5|693.2|693.1|692.8|2248
1649773570000|2022-04-12 14:26:10|693|692.8|692.9|692.7|693|692.8|692.9|692.7|13
1649773580000|2022-04-12 14:26:20|692.8|692.6|692.7|692.5|692.8|692.6|692.7|692.5|0
1649773590000|2022-04-12 14:26:30|692.6|692.4|693|692.7|693|692.7|692.5|692.2|2171
1649773600000|2022-04-12 14:26:40|693.1|692.8|693.2|693|693.4|693.1|693|692.8|2636
1649773610000|2022-04-12 14:26:50|693.1|692.9|692.7|692.4|693.1|693|692.7|692.3|1006
1649773620000|2022-04-12 14:27:00|692.8|692.5|692.7|692.5|692.8|692.5|692.6|692.3|2040
1649773630000|2022-04-12 14:27:10|692.6|692.6|693|692.7|693|692.8|692.6|692.5|1105
1649773640000|2022-04-12 14:27:20|693.1|692.8|693|692.7|693.3|693.1|692.9|692.7|17796
1649773650000|2022-04-12 14:27:30||692.8||692.8||692.8||692.7|0
1649773660000|2022-04-12 14:27:40|693.1|692.9|693.1|692.8|693.3|693.1|692.9|692.8|1414
1649773670000|2022-04-12 14:27:50|693|692.6|693.2|692.9|693.2|692.9|692.4|692.1|1893
1649773680000|2022-04-12 14:28:00|693.1|692.8|692.9|692.8|693.1|692.9|692.9|692.7|3
1649773690000|2022-04-12 14:28:10|693|692.6|692.9|692.6|693|692.6|692.7|692.4|1
1649773700000|2022-04-12 14:28:20|693|692.7|693|692.8|693.3|693|692.9|692.6|2687
1649773710000|2022-04-12 14:28:30|692.9|692.7|692.8|692.5|692.9|692.7|692.7|692.4|0
1649773720000|2022-04-12 14:28:40|692.7|692.4|692.5|692.3|692.8|692.5|692.5|692.2|965
1649773730000|2022-04-12 14:28:50||692.2||692.3||692.4||692.2|0
1649773740000|2022-04-12 14:29:00||692.4||692.3||692.4||692.2|0
1649773750000|2022-04-12 14:29:10|692.4|692.1|692|691.7|692.5|692.3|691.9|691.6|3001
1649773760000|2022-04-12 14:29:20|691.9|691.6|692|691.7|692.1|691.9|691.8|691.5|704
1649773770000|2022-04-12 14:29:30|691.9|691.8|691.9|691.6|692|691.8|691.9|691.6|0
1649773780000|2022-04-12 14:29:40|691.8|691.7|691.6|691.3|691.8|691.7|691.5|691.2|2
1649773790000|2022-04-12 14:29:50|691.5|691.4|691.5|691.2|691.5|691.4|691.5|691.2|0
1649773800000|2022-04-12 14:30:00|691.6|691.3|691.3|691.1|691.6|691.3|691.2|690.9|0
1649773810000|2022-04-12 14:30:10|691.2|691|691.6|691.3|691.7|691.4|690.9|690.7|3627
1649773820000|2022-04-12 14:30:20|691.7|691.4|691.6|691.3|691.7|691.4|691.3|691.1|957
1649773830000|2022-04-12 14:30:30|691.7|691.4|691.7|691.4|691.9|691.6|691.5|691.2|0
1649773840000|2022-04-12 14:30:40|691.6|691.3|691.6|691.3|691.7|691.4|691.6|691.3|0
1649773850000|2022-04-12 14:30:50|691.7|691.5|691.6|691.3|691.8|691.5|691.6|691.3|0
1649773860000|2022-04-12 14:31:00|691.7|691.2|691.5|691.2|691.7|691.3|691.4|691.1|1137
1649773870000|2022-04-12 14:31:10|691.4|691.1|691.4|691.1|691.5|691.2|691.2|690.9|1647
1649773880000|2022-04-12 14:31:20|691.3|691.2|691.1|691|691.3|691.2|691.1|690.8|2
1649773890000|2022-04-12 14:31:30|691.3|690.9|691.2|690.9|691.4|691.1|691.1|690.8|1240
1649773900000|2022-04-12 14:31:40|691.1|690.8|691.2|690.9|691.3|691|690.9|690.6|878
1649773910000|2022-04-12 14:31:50|691.3|691|691.2|690.9|691.3|691|691|690.7|200
1649773920000|2022-04-12 14:32:00|691.3|691|691.5|691.1|691.5|691.1|691.2|690.9|0
1649773930000|2022-04-12 14:32:10|691.4|691.2|691.5|691.3|691.8|691.5|691.4|691.2|1006
1649773940000|2022-04-12 14:32:20|691.6|691.4|691.7|691.4|691.9|691.6|691.6|691.4|131
1649773950000|2022-04-12 14:32:30|691.8|691.3|691.3|691|691.8|691.4|691.3|691|0
1649773960000|2022-04-12 14:32:40|691.2|691.1|691.3|691.1|691.4|691.1|691.1|691|509
1649773970000|2022-04-12 14:32:50|691.2|691|691.6|691.4|691.6|691.4|691.1|690.8|84
1649773980000|2022-04-12 14:33:00|691.8|691.5|691.7|691.4|692|691.7|691.6|691.3|1890
1649773990000|2022-04-12 14:33:10|691.6|691.5|691.7|691.4|692|691.7|691.6|691.4|0
1649774000000|2022-04-12 14:33:20|691.6|691.5|691.7|691.4|691.8|691.5|691.6|691.4|0
1649774010000|2022-04-12 14:33:30|691.8|691.5|691.7|691.4|691.9|691.6|691.7|691.4|0
1649774020000|2022-04-12 14:33:40|691.8|691.5|692.2|691.9|692.3|691.9|691.6|691.4|1075
1649774030000|2022-04-12 14:33:50|692.3|692|692.4|692|692.4|692.1|691.9|691.6|0
1649774040000|2022-04-12 14:34:00|692.3|691.9|692.2|691.9|692.3|691.9|692|691.7|500
1649774050000|2022-04-12 14:34:10|692.1|691.8|691.8|691.5|692.2|691.8|691.3|691|7051
1649774060000|2022-04-12 14:34:20|691.9|691.6|692|691.7|692.1|691.8|691.9|691.6|0
1649774070000|2022-04-12 14:34:30|692.1|691.8|692.1|692|692.1|692|692.1|691.7|191
1649774080000|2022-04-12 14:34:40|692|691.9|691.9|691.6|692|691.9|691.9|691.6|4271
1649774090000|2022-04-12 14:34:50|691.8|691.5|692.1|691.8|692.1|691.9|691.7|691.4|229
1649774100000|2022-04-12 14:35:00|692|691.7|691.9|691.6|692.1|691.7|691.8|691.6|0
1649774110000|2022-04-12 14:35:10|691.8|691.5|691.8|691.5|691.8|691.6|691.8|691.5|0
1649774120000|2022-04-12 14:35:20|691.9|691.6|691.9|691.6|692.5|692.2|691.9|691.5|6674
1649774130000|2022-04-12 14:35:30|691.8|691.5|691.8|691.5|692|691.9|691.7|691.4|497
1649774140000|2022-04-12 14:35:40|691.9|691.4|692|691.7|692|691.8|691.6|691.4|1006
1649774150000|2022-04-12 14:35:50|692.1|691.8|692.2|691.9|692.4|692|691.8|691.6|1895
1649774160000|2022-04-12 14:36:00|692.1|691.8|692.2|691.9|692.3|692.1|692|691.7|77
1649774170000|2022-04-12 14:36:10|692.1|691.8|692.2|691.9|692.5|692.1|692.1|691.8|0
1649774180000|2022-04-12 14:36:20||692||692||692||691.9|0
1649774200000|2022-04-12 14:36:40|692.3|692.1|692.5|692.2|692.7|692.4|692.3|692.1|423
1649774210000|2022-04-12 14:36:50|692.6|692.3|692.6|692.3|692.6|692.3|692.5|692.2|0
1649774220000|2022-04-12 14:37:00|692.5|692.4|692.6|692.4|692.6|692.4|692.5|692.2|0
1649774230000|2022-04-12 14:37:10|692.5|692.3|692|691.8|692.6|692.4|691.9|691.7|3495
1649774240000|2022-04-12 14:37:20|691.9|691.7|691.9|691.7|692|691.7|691.9|691.6|0
1649774250000|2022-04-12 14:37:30||691.8||691.6||691.8||691.6|0
1649774260000|2022-04-12 14:37:40|691.8|691.7|691.7|691.4|691.8|691.7|691.7|691.4|0
1649774270000|2022-04-12 14:37:50|691.6|691.5|691.6|691.3|691.6|691.5|691.6|691.3|0
1649774280000|2022-04-12 14:38:00|691.5|691.2|690.9|690.7|691.5|691.2|690.8|690.7|2359
1649774290000|2022-04-12 14:38:10||690.8||690.7||690.8||690.7|0
1649774300000|2022-04-12 14:38:20|690.8|690.6|690.9|690.7|690.9|690.8|690.7|690.4|1007
1649774310000|2022-04-12 14:38:30|691|690.8|690.7|690.4|691.2|690.9|690.6|690.3|899
1649774320000|2022-04-12 14:38:40||690.5||690.4||690.6||690.4|0
1649774330000|2022-04-12 14:38:50||690.5||690.5||690.5||690.4|0
1649774340000|2022-04-12 14:39:00|690.9|690.6|691.1|690.8|691.3|691|690.8|690.5|1738
1649774350000|2022-04-12 14:39:10|691.2|690.9|691.3|691|691.4|691.1|691.1|690.8|549
1649774360000|2022-04-12 14:39:20|691.4|691.1|691.3|691|691.4|691.1|691.3|691|0
1649774370000|2022-04-12 14:39:30|691.2|691.1|691.4|691.1|691.4|691.2|691.2|691.1|0
1649774380000|2022-04-12 14:39:40|691.5|691.2|691.4|691.1|691.7|691.4|691.1|690.7|347
1649774390000|2022-04-12 14:39:50|691.5|691.2|691.2|691|691.5|691.3|691.2|691|1020
1649774400000|2022-04-12 14:40:00|691.3|691.1|691.2|690.9|691.5|691.2|691.1|690.8|1055
1649774410000|2022-04-12 14:40:10|691.1|691|691.2|691|691.2|691|691.1|691|0
1649774420000|2022-04-12 14:40:20|691.3|691.1|691.2|690.9|691.3|691.1|691.2|690.9|0
1649774430000|2022-04-12 14:40:30|691.3|691|691.3|691.1|691.3|691.2|691.3|691|1237
1649774440000|2022-04-12 14:40:40|691.2|691|691.3|691.1|691.3|691.1|691.2|690.9|0
1649774450000|2022-04-12 14:40:50|691.2|691|691.3|691|691.3|691.1|691.2|690.9|0
1649774460000|2022-04-12 14:41:00|691.2|690.9|691.1|690.9|691.3|690.9|691|690.9|0
1649774470000|2022-04-12 14:41:10|||||||||50
1649774480000|2022-04-12 14:41:20|691|690.7|690.9|690.7|691|690.7|690.9|690.7|473
1649774490000|2022-04-12 14:41:30|691||690.9||691||690.9||0
1649774500000|2022-04-12 14:41:40|691|690.8|690.9|690.8|691|690.9|690.9|690.7|457
1649774510000|2022-04-12 14:41:50|690.8|690.7|690.7|690.5|690.8|690.7|690.7|690.4|0
1649774520000|2022-04-12 14:42:00||690.4||690.5||690.6||690.4|0
1649774530000|2022-04-12 14:42:10||690.6||690.5||690.6||690.5|0
1649774540000|2022-04-12 14:42:20|690.8|690.6|690.7|690.4|691.1|690.8|690.7|690.4|1185
1649774550000|2022-04-12 14:42:30|690.6|690.3|690.6|690.4|690.6|690.4|690.5|690.3|0
1649774560000|2022-04-12 14:42:40||690.5||690.4||690.5||690.4|0
1649774570000|2022-04-12 14:42:50|690.5|690.3|690.5|690.2|690.5|690.4|690.5|690.2|0
1649774580000|2022-04-12 14:43:00||690.3||690.3||690.3||690.3|0
1649774590000|2022-04-12 14:43:10|690.6|690.4|690.5|690.3|690.6|690.4|690.5|690.3|509
1649774600000|2022-04-12 14:43:20|690.6|690.4|690.6|690.3|690.6|690.5|690.5|690.3|632
1649774610000|2022-04-12 14:43:30|690.5||690.5||690.5||690.5||0
1649774620000|2022-04-12 14:43:40|690.4|690.4|690.6|690.4|690.6|690.5|690.4|690.4|560
1649774630000|2022-04-12 14:43:50|690.5|690.3|690.5|690.3|690.5|690.3|690.4|690.3|6500
1649774640000|2022-04-12 14:44:00|690.4|690.2|690.1|689.9|690.4|690.2|689.9|689.6|16801
1649774650000|2022-04-12 14:44:10|690.2|689.8|690.2|690|690.2|690.1|690.1|689.8|0
1649774660000|2022-04-12 14:44:20|690.4|690.1|690.5|690.2|690.5|690.2|690.2|690|4226
1649774670000|2022-04-12 14:44:30|690.4|690.1|690.6|690.3|690.8|690.4|690.4|690.1|0
1649774680000|2022-04-12 14:44:40|690.7|690.4|690.5|690.2|690.8|690.5|690.3|690.2|0
1649774690000|2022-04-12 14:44:50|690.4|690.1|690.3|690|690.5|690.2|690.2|690|330
1649774700000|2022-04-12 14:45:00|690.2|689.9|690.3|690|690.3|690|690|689.7|1000
1649774710000|2022-04-12 14:45:10|690.2|689.9|690|689.7|690.2|689.9|689.9|689.7|140
1649774720000|2022-04-12 14:45:20|689.9|689.6|690.4|690.1|690.4|690.1|689.9|689.6|1044
1649774730000|2022-04-12 14:45:30|690.5|690.2|690.5|690.2|690.7|690.4|690.5|690.2|50
1649774740000|2022-04-12 14:45:40|690.4|690.1|690.4|690.1|690.5|690.1|690.3|690|0
1649774760000|2022-04-12 14:46:00|690.3|690.3|690.9|690.5|690.9|690.5|690.3|690.1|2777
1649774770000|2022-04-12 14:46:10|690.8|690.4|690.6|690.3|690.8|690.6|690.5|690.2|0
1649774780000|2022-04-12 14:46:20|690.7|690.4|690.9|690.6|690.9|690.6|690.7|690.4|0
1649774790000|2022-04-12 14:46:30|690.8|690.5|690.8|690.5|691|690.8|690.8|690.5|1252
1649774800000|2022-04-12 14:46:40|690.9|690.6|690.8|690.5|690.9|690.6|690.7|690.4|180
1649774810000|2022-04-12 14:46:50|690.7||690.7||690.8||690.7||0
1649774820000|2022-04-12 14:47:00|690.8|690.6|690.7|690.5|690.8|690.6|690.7|690.5|509
1649774830000|2022-04-12 14:47:10|690.6|690.4|690.5|690.3|690.7|690.4|690.5|690.2|375
1649774840000|2022-04-12 14:47:20|690.4|690.4|690.4|690.2|690.5|690.4|690.4|690.2|382
1649774860000|2022-04-12 14:47:40|690.3|690.1|690.3|690.2|690.3|690.2|690.3|690.1|0
1649774870000|2022-04-12 14:47:50|690.2|690.1|690.2|690|690.2|690.1|690.2|690|759
1649774880000|2022-04-12 14:48:00|690.1|690.1|689.8|689.6|690.2|690.1|689.7|689.5|1463
1649774890000|2022-04-12 14:48:10|689.7|689.5|689.7|689.6|689.8|689.6|689.7|689.5|0
1649774900000|2022-04-12 14:48:20|689.6|689.5|689.6|689.4|689.7|689.6|689.6|689.4|1477
1649774910000|2022-04-12 14:48:30||689.5||689.4||689.5||689.4|0
1649774920000|2022-04-12 14:48:40|689.5|689.3|689.5|689.3|689.5|689.3|689.5|689.2|1000
1649774930000|2022-04-12 14:48:50|689.4|689.2|689.5|689.3|689.5|689.3|689.4|689.1|276
1649774940000|2022-04-12 14:49:00|689.4|689.2|689.5|689.2|689.5|689.3|689.3|689|0
1649774950000|2022-04-12 14:49:10|689.6|689.3|689.4|689.2|689.6|689.5|689.4|689.2|51460
1649774960000|2022-04-12 14:49:20|689.5|689.3|689.7|689.4|689.9|689.6|689.5|689.3|1746
1649774970000|2022-04-12 14:49:30|689.8|689.5|690|689.7|690|689.7|689.8|689.4|0
1649774980000|2022-04-12 14:49:40|689.9|689.6|689.7|689.4|689.9|689.6|689.7|689.4|0
1649774990000|2022-04-12 14:49:50|689.6|689.5|689.8|689.6|689.8|689.6|689.6|689.4|0
1649775000000|2022-04-12 14:50:00|689.7|689.5|689.7|689.4|689.7|689.5|689.7|689.4|933
1649775010000|2022-04-12 14:50:10|689.6|689.3|689.4|689.1|689.6|689.4|689.3|689|4841
1649775020000|2022-04-12 14:50:20|689.5|689.2|689.3|689|689.6|689.4|689.1|689|9045
1649775030000|2022-04-12 14:50:30|689.2|689.1|688.9|688.7|689.2|689.1|688.8|688.5|21338
1649775040000|2022-04-12 14:50:40|689|688.8|689.1|688.9|689.2|689|689|688.8|1100
1649775050000|2022-04-12 14:50:50|689.2|689|689.6|689.4|689.8|689.5|689.2|689|412
1649775060000|2022-04-12 14:51:00|689.5|689.3|689.4|689.2|689.5|689.3|689.4|689.2|0
1649775070000|2022-04-12 14:51:10|689.3|689.1|689.4|689.2|689.4|689.2|689.2|689|2502
1649775080000|2022-04-12 14:51:20|689.3|689.1|689.4|689.1|689.4|689.3|689.1|689|2092
1649775090000|2022-04-12 14:51:30|689.3|689|689.6|689.3|689.7|689.4|689.3|689|632
1649775100000|2022-04-12 14:51:40|689.5|689.2|689.4|689.2|689.6|689.3|689.4|689.2|1181
1649775110000|2022-04-12 14:51:50|689.3||689.4||689.4||689.3||0
1649775120000|2022-04-12 14:52:00|689.3|689.1|689.3|689.1|689.3|689.1|689.2|689.1|784
1649775130000|2022-04-12 14:52:10||689.2||689.1||689.2||689.1|0
1649775140000|2022-04-12 14:52:20|689.4|689.2|689.5|689.2|689.7|689.4|689.4|689.1|1036
1649775150000|2022-04-12 14:52:30|689.4|689.3|689.6|689.3|689.6|689.3|689.4|689.3|0
1649775160000|2022-04-12 14:52:40|689.5|689.2|689.7|689.4|689.7|689.4|689.5|689.2|0
1649775170000|2022-04-12 14:52:50|689.8|689.5|690|689.7|690.1|689.8|689.8|689.5|0
1649775180000|2022-04-12 14:53:00|690.1|689.8|690|689.7|690.2|689.9|690|689.7|1705
1649775190000|2022-04-12 14:53:10|690.1|689.8|690|689.7|690.1|689.8|689.9|689.7|0
1649775200000|2022-04-12 14:53:20|690.1|689.8|689.9|689.7|690.1|689.8|689.9|689.7|0
1649775210000|2022-04-12 14:53:30|690||689.9||690||689.9||0
1649775220000|2022-04-12 14:53:40|690|689.8|690.5|690.2|690.6|690.3|689.9|689.8|1402
1649775230000|2022-04-12 14:53:50|690.4|690.3|690.3|690|690.5|690.3|690.2|690|1785
1649775240000|2022-04-12 14:54:00|690.4|690.1|690.2|690|690.5|690.3|690.2|690|1515
1649775250000|2022-04-12 14:54:10|690.3|690.1|690.4|690|690.4|690.1|690.3|690|0
1649775260000|2022-04-12 14:54:20|690.3|690.1|690.3|690|690.5|690.3|690.2|690|0
1649775270000|2022-04-12 14:54:30|690.2|690.1|690.2|690.1|690.4|690.2|690.2|690.1|0
1649775280000|2022-04-12 14:54:40|690.3|690.2|690.2|690.1|690.5|690.2|690.2|690.1|5355
1649775290000|2022-04-12 14:54:50|690.4|690|690.5|690.2|690.5|690.2|690.4|689.9|654
1649775300000|2022-04-12 14:55:00|690.4|690.1|690.4|690.1|690.6|690.3|690.2|690.1|821
1649775310000|2022-04-12 14:55:10|690.3|690|690.4|690.1|690.4|690.1|690.1|689.9|1147
1649775320000|2022-04-12 14:55:20|690.5||690.4||690.5||690.4||0
1649775330000|2022-04-12 14:55:30|690.5|690.2|690.4|690.1|690.6|690.3|690.3|690.1|0
1649775340000|2022-04-12 14:55:40|690.5|690.2|690.8|690.5|690.8|690.6|690.5|690.2|227
1649775350000|2022-04-12 14:55:50|690.7|690.6|690.8|690.6|690.8|690.6|690.7|690.5|0
1649775360000|2022-04-12 14:56:00|690.9|690.5|690.7|690.5|691.1|690.8|690.7|690.5|6398
1649775370000|2022-04-12 14:56:10|690.6|690.6|690.8|690.6|690.9|690.7|690.6|690.5|729
1649775380000|2022-04-12 14:56:20|690.7|690.5|690.8|690.5|690.9|690.6|690.6|690.5|29
1649775390000|2022-04-12 14:56:30|690.9|690.6|690.9|690.6|690.9|690.6|690.9|690.6|0
1649775410000|2022-04-12 14:56:50|690.8|690.5|691.6|691.3|691.6|691.3|690.8|690.5|0
1649775420000|2022-04-12 14:57:00|691.5|691.2|691|690.7|691.5|691.2|690.7|690.5|5908
1649775430000|2022-04-12 14:57:10|691.1|690.8|690.9|690.7|691.1|690.8|690.9|690.7|0
1649775440000|2022-04-12 14:57:20|691|690.6|690.9|690.7|691|690.8|690.9|690.6|0
1649775450000|2022-04-12 14:57:30|690.8|690.6|690.8|690.7|691|690.7|690.8|690.6|0
1649775460000|2022-04-12 14:57:40|690.7|690.6|690.7|690.5|690.8|690.6|690.6|690.5|1610
1649775470000|2022-04-12 14:57:50|690.6||690.7||690.7||690.6||0
1649775480000|2022-04-12 14:58:00|690.6|690.4|690.5|690.4|690.6|690.4|690.5|690.4|1477
1649775490000|2022-04-12 14:58:10|690.4|690.3|690.6|690.4|690.7|690.5|690.3|690.1|6183
1649775500000|2022-04-12 14:58:20|690.7|690.3|690.6|690.3|690.7|690.3|690.6|690.3|0
1649775510000|2022-04-12 14:58:30|690.7|690.4|691|690.7|691.1|690.7|690.7|690.4|619
1649775520000|2022-04-12 14:58:40|690.9|690.6|690.8|690.6|691|690.7|690.8|690.6|0
1649775530000|2022-04-12 14:58:50|||||||||100
1649775540000|2022-04-12 14:59:00|690.7|690.7|690.8|690.7|690.9|690.7|690.7|690.7|1
1649775550000|2022-04-12 14:59:10|690.9|690.8|691.1|690.8|691.3|691|690.9|690.8|0
1649775560000|2022-04-12 14:59:20|691||691.1||691.1||690.9||0
1649775570000|2022-04-12 14:59:30|691|690.7|690.9|690.7|691.1|690.7|690.9|690.7|370
1649775580000|2022-04-12 14:59:40|691|690.8|690.8|690.7|691|690.8|690.8|690.7|0
1649775600000|2022-04-12 15:00:00|690.7|690.6|690.8|690.6|690.8|690.7|690.7|690.5|1609
1649775620000|2022-04-12 15:00:20||690.7||690.6||690.7||690.6|0
1649775630000|2022-04-12 15:00:30|690.7|690.5|690.7|690.5|690.8|690.7|690.3|690.1|9244
1649775640000|2022-04-12 15:00:40|690.6|690.4|690.6|690.3|690.7|690.5|690.3|690.1|201
1649775650000|2022-04-12 15:00:50||690.4||690.4||690.5||690.4|0
1649775660000|2022-04-12 15:01:00|690.5|690.5|691|690.7|691.1|690.9|690.5|690.5|3055
1649775670000|2022-04-12 15:01:10|691.1|690.9|690.7|690.4|691.2|690.9|690.6|690.3|2545
1649775680000|2022-04-12 15:01:20|690.8|690.5|690.8|690.6|690.8|690.6|690.7|690.5|0
1649775690000|2022-04-12 15:01:30|690.7|690.7|690.7|690.4|690.8|690.7|690.6|690.4|3
1649775700000|2022-04-12 15:01:40|690.8|690.5|690.6|690.4|690.8|690.5|690.6|690.3|0
1649775710000|2022-04-12 15:01:50|690.7|690.5|690.9|690.7|691|690.8|690.7|690.5|882
1649775720000|2022-04-12 15:02:00|691.1|690.8|691|690.7|691.1|690.9|690.8|690.6|348
1649775730000|2022-04-12 15:02:10|690.9|690.8|691|690.7|691|690.8|690.9|690.7|0
1649775740000|2022-04-12 15:02:20|691.1|690.8|691.1|690.9|691.3|691|691.1|690.7|818
1649775750000|2022-04-12 15:02:30|691.2|691|691.2|691|691.3|691|691.2|690.9|348
1649775760000|2022-04-12 15:02:40|691.3|691.1|691.2|690.9|691.4|691.1|691|690.9|7438
1649775770000|2022-04-12 15:02:50|691.3|691|691.4|691.2|691.4|691.2|691.3|691|0
1649775780000|2022-04-12 15:03:00|691.3|691.1|691.3|691.2|691.4|691.2|691.3|691|0
1649775800000|2022-04-12 15:03:20|691.2|691.1|691|690.8|691.2|691.1|690.9|690.7|1852
1649775810000|2022-04-12 15:03:30||690.9||690.8||690.9||690.7|0
1649775820000|2022-04-12 15:03:40||690.9||690.7||690.9||690.7|0
1649775830000|2022-04-12 15:03:50|691.1|690.8|691.3|691|691.3|691|691.1|690.7|468
1649775840000|2022-04-12 15:04:00|691.4|691.1|691.6|691.3|691.7|691.4|691.4|691.1|1452
1649775850000|2022-04-12 15:04:10|691.7|691.4|691.8|691.5|691.8|691.5|691.7|691.4|0
1649775860000|2022-04-12 15:04:20|691.7|691.4|691.7|691.5|691.7|691.6|691.7|691.4|0
1649775870000|2022-04-12 15:04:30|691.6|691.6|691.7|691.5|691.7|691.6|691.6|691.4|0
1649775880000|2022-04-12 15:04:40|691.6||691.7||691.7||691.6||0
1649775900000|2022-04-12 15:05:00||691.6||691.5||691.6||691.5|200
1649775910000|2022-04-12 15:05:10|691.6|691.4|691.6|691.4|691.6|691.4|691.5|691.3|1415
1649775920000|2022-04-12 15:05:20|691.5||691.6||691.7||691.5||0
1649775930000|2022-04-12 15:05:30|691.7|691.5|691.7|691.5|691.7|691.6|691.6|691.4|168
1649775940000|2022-04-12 15:05:40|691.8|691.6|691.7|691.4|691.8|691.6|691.6|691.4|199
1649775950000|2022-04-12 15:05:50|691.8|691.5|691.7|691.4|691.8|691.5|691.7|691.4|0
1649775960000|2022-04-12 15:06:00|691.6|691.3|691.6|691.4|691.6|691.4|691.4|691.3|3501
1649775970000|2022-04-12 15:06:10|691.5|691.3|691.5|691.3|691.6|691.4|691.5|691.3|0
1649775980000|2022-04-12 15:06:20|691.4|691.4|691.5|691.3|691.5|691.4|691.4|691.3|2949
1649775990000|2022-04-12 15:06:30|691.6|691.4|691.6|691.4|691.6|691.5|691.5|691.3|605
1649776000000|2022-04-12 15:06:40||691.5||691.4||691.5||691.3|0
1649776010000|2022-04-12 15:06:50|691.7|691.5|691.7|691.4|691.7|691.5|691.7|691.4|669
1649776020000|2022-04-12 15:07:00||691.5||691.5||691.5||691.5|0
1649776030000|2022-04-12 15:07:10|691.8|691.6|691.8|691.6|692.1|691.8|691.8|691.5|2111
1649776040000|2022-04-12 15:07:20|691.9||691.9||691.9||691.8||0
1649776050000|2022-04-12 15:07:30|691.8|691.5|691.8|691.6|691.9|691.6|691.6|691.4|13762
1649776060000|2022-04-12 15:07:40|691.9|691.7|692|691.8|692.1|691.9|691.9|691.7|2186
1649776070000|2022-04-12 15:07:50|691.9||691.9||691.9||691.9||0
1649776090000|2022-04-12 15:08:10|691.8|691.7|691.8|691.7|691.9|691.7|691.8|691.6|2
1649776100000|2022-04-12 15:08:20|691.7|691.6|691.7|691.5|691.8|691.6|691.6|691.3|1254
1649776110000|2022-04-12 15:08:30|||||||||73
1649776120000|2022-04-12 15:08:40|691.6|691.6|691.7|691.5|691.7|691.6|691.6|691.4|714
1649776130000|2022-04-12 15:08:50|691.6|691.4|691.7|691.5|691.7|691.5|691.5|691.3|0
1649776140000|2022-04-12 15:09:00|691.8|691.6|691.3|691.1|691.9|691.7|691.2|691.1|22656
1649776150000|2022-04-12 15:09:10|691.4|691|691.2|690.9|691.4|691|690.9|690.6|738
1649776160000|2022-04-12 15:09:20|691.3|691|691.2|690.9|691.3|691.1|691.2|690.9|0
1649776170000|2022-04-12 15:09:30|691.3|691|691.2|691|691.3|691.1|691.2|690.9|0
1649776180000|2022-04-12 15:09:40|691.1|690.9|691.1|690.8|691.2|690.9|691.1|690.8|0
1649776190000|2022-04-12 15:09:50|691.2|690.9|691.1|690.9|691.2|690.9|691|690.8|0
1649776200000|2022-04-12 15:10:00|691.2|691|691.1|690.9|691.2|691|691.1|690.9|0
1649776210000|2022-04-12 15:10:10|691.2|691|691.1|690.9|691.2|691|691|690.9|0
1649776220000|2022-04-12 15:10:20|691.2|691|691.4|691.2|691.5|691.3|691.1|691|1012
1649776230000|2022-04-12 15:10:30|691.5|691.3|692.7|692.3|693.2|692.6|691.5|691.2|68280
1649776240000|2022-04-12 15:10:40|692.8|692.4|692.9|692.6|693.1|692.8|692.6|692.4|2994
1649776250000|2022-04-12 15:10:50|693|692.7|693.1|692.7|693.1|692.8|692.9|692.7|0
1649776260000|2022-04-12 15:11:00|692.9|692.8|692.5|692.2|692.9|692.9|692.4|692.2|3115
1649776270000|2022-04-12 15:11:10|692.4|692.1|692.4|692.1|692.5|692.3|692.3|692|1427
1649776280000|2022-04-12 15:11:20|692.3|692.2|692|691.9|692.4|692.2|692|691.7|0
1649776300000|2022-04-12 15:11:40|691.9|691.8|691.8|691.6|692|691.8|691.7|691.5|2067
1649776310000|2022-04-12 15:11:50|691.9|691.7|692|691.7|692|691.8|691.8|691.6|409
1649776320000|2022-04-12 15:12:00|691.9|691.6|691.8|691.5|691.9|691.6|691.8|691.5|0
1649776330000|2022-04-12 15:12:10|691.9|691.6|691.9|691.7|692.1|691.9|691.9|691.6|3550
1649776340000|2022-04-12 15:12:20|692|691.8|692.2|692|692.3|692.1|692|691.8|4147
1649776360000|2022-04-12 15:12:40|692.1||692.2||692.2||692.1||0
1649776370000|2022-04-12 15:12:50||692.1||692||692.1||692|0
1649776390000|2022-04-12 15:13:10||692.1||692||692.1||692|0
1649776400000|2022-04-12 15:13:20|692.1|692.1|692.2|692|692.2|692.1|692.1|692|88
1649776410000|2022-04-12 15:13:30|692.1||692.1||692.1||692.1||0
1649776420000|2022-04-12 15:13:40|692.2||692.2||692.2||692.1||0
1649776430000|2022-04-12 15:13:50|692.4|692.3|692.4|692.3|692.6|692.4|692.4|692.3|11255
1649776440000|2022-04-12 15:14:00|692.3|692.2|692.2|692|692.4|692.2|692.1|692|12788
1649776450000|2022-04-12 15:14:10|692.1|691.9|692.1|691.9|692.1|691.9|692|691.9|1081
1649776490000|2022-04-12 15:14:50|692|692|692.2|692|692.2|692.1|692|691.9|780
1649776500000|2022-04-12 15:15:00|692.4|692.1|692.4|692.2|692.4|692.2|692.3|692|470
1649776510000|2022-04-12 15:15:10|692.6|692.3|692.7|692.4|692.7|692.5|692.4|692.2|260
1649776520000|2022-04-12 15:15:20|692.6||692.5||692.7||692.5||0
1649776530000|2022-04-12 15:15:30|692.7|692.5|692.6|692.4|692.9|692.7|692.5|692.4|14239
1649776540000|2022-04-12 15:15:40|692.5|692.3|692.5|692.4|692.6|692.4|692.5|692.3|976
1649776550000|2022-04-12 15:15:50|692.4|692.3|692.5|692.3|692.5|692.3|692.4|692.3|132
1649776560000|2022-04-12 15:16:00|692.4||692.5||692.5||692.4||112
1649776570000|2022-04-12 15:16:10||692.4||692.3||692.4||692.3|0
1649776580000|2022-04-12 15:16:20|692.4|692.4|692.5|692.3|692.5|692.4|692.4|692.3|3
1649776600000|2022-04-12 15:16:40|692.6|692.4|692.1|691.9|692.7|692.5|692.1|691.8|12426
1649776610000|2022-04-12 15:16:50|692.2|692|692.2|692|692.2|692.1|692.1|692|4596
1649776620000|2022-04-12 15:17:00|692.4|692.1|692.2|692|692.4|692.1|692.2|692|1856
1649776640000|2022-04-12 15:17:20|692.3|692.1|692.3|692.1|692.3|692.2|692.2|692|2120
1649776650000|2022-04-12 15:17:30|692.2|692|691.7|691.5|692.2|692|691.6|691.4|2435
1649776660000|2022-04-12 15:17:40|691.8|691.6|691.7|691.5|691.8|691.6|691.7|691.5|0
1649776670000|2022-04-12 15:17:50|691.6|691.4|691.7|691.5|691.7|691.5|691.5|691.3|89
1649776680000|2022-04-12 15:18:00|691.6|691.4|691.6|691.4|691.7|691.4|691.5|691.3|155
1649776690000|2022-04-12 15:18:10||691.5||691.4||691.5||691.4|0
1649776720000|2022-04-12 15:18:40|691.5|691.5|691.3|691|691.6|691.5|691.2|691|3801
1649776730000|2022-04-12 15:18:50|691.4|691.1|691.3|691.1|691.4|691.2|691.2|691|5822
1649776760000|2022-04-12 15:19:20|691.4|691.2|691.3|691.1|691.4|691.2|691.3|691.1|1000
1649776770000|2022-04-12 15:19:30|691.4|691.2|691.4|691.1|691.4|691.2|691.4|691.1|51
1649776780000|2022-04-12 15:19:40|691.6|691.2|691.5|691.2|691.7|691.4|691.4|691.1|2107
1649776790000|2022-04-12 15:19:50||691.3||691.3||691.3||691.3|0
1649776810000|2022-04-12 15:20:10||691.2||691.2||691.2||691.2|0
1649776820000|2022-04-12 15:20:20||691.3||691.3||691.3||691.3|0
1649776830000|2022-04-12 15:20:30|691.6|691.4|691.5|691.3|691.6|691.5|691.4|691.2|2105
1649776840000|2022-04-12 15:20:40|691.4||691.5||691.5||691.4||0
1649776870000|2022-04-12 15:21:10|691.6|691.4|691.5|691.3|691.6|691.4|691.5|691.3|731
1649776880000|2022-04-12 15:21:20||691.4||691.3||691.4||691.3|0
1649776900000|2022-04-12 15:21:40|691.4||691.5||691.5||691.4||368
1649776910000|2022-04-12 15:21:50||691.4||691.3||691.4||691.3|719
1649776920000|2022-04-12 15:22:00|691.4||691.5||691.5||691.4||0
1649776940000|2022-04-12 15:22:20|||||||||57
1649776950000|2022-04-12 15:22:30|691.4||691.4||691.5||691.4||0
1649776990000|2022-04-12 15:23:10|691.5|691.4|691.5|691.3|691.5|691.4|691.5|691.3|5593
1649777000000|2022-04-12 15:23:20||691.2||691.3||691.3||691.2|239
1649777010000|2022-04-12 15:23:30|691.4|691.2|691.5|691.2|691.5|691.3|691.4|691.2|0
1649777020000|2022-04-12 15:23:40|691.4|691.3|691.5|691.3|691.5|691.4|691.4|691.2|0
1649777030000|2022-04-12 15:23:50|691.4|691.2|691.4|691.2|691.4|691.3|691.4|691.2|0
1649777040000|2022-04-12 15:24:00||691.3||691.2||691.3||691.2|0
1649777060000|2022-04-12 15:24:20|691.3|691.3|690.9|690.6|691.3|691.3|690.9|690.6|11315
1649777070000|2022-04-12 15:24:30|691|690.7|691.2|691|691.4|691.2|691|690.6|5667
1649777080000|2022-04-12 15:24:40|691.1||691.2||691.2||691.1||203
1649777090000|2022-04-12 15:24:50|691.1|690.9|691|690.8|691.1|690.9|691|690.8|438
1649777100000|2022-04-12 15:25:00|691.1|690.9|691.9|691.6|692|691.7|691|690.8|8189
1649777110000|2022-04-12 15:25:10|691.8|691.5|692|691.9|692|691.9|691.7|691.4|670
1649777120000|2022-04-12 15:25:20||691.8||691.9||691.9||691.8|0
1649777130000|2022-04-12 15:25:30||691.8||691.8||691.8||691.8|0
1649777140000|2022-04-12 15:25:40|692.2|691.9|692|691.8|692.3|692|691.9|691.8|3133
1649777150000|2022-04-12 15:25:50|691.9|691.7|691.9|691.7|692|691.7|691.8|691.7|3194
1649777160000|2022-04-12 15:26:00|691.8||691.8||691.8||691.8||673
1649777170000|2022-04-12 15:26:10|691.7|691.5|691.8|691.6|691.8|691.6|691.4|691.2|1870
1649777180000|2022-04-12 15:26:20|691.9|691.7|691.8|691.6|691.9|691.7|691.7|691.5|379
1649777190000|2022-04-12 15:26:30|691.7|691.5|691.7|691.5|691.8|691.6|691.7|691.5|0
1649777200000|2022-04-12 15:26:40|691.8|691.6|691.8|691.7|692|691.8|691.8|691.6|2011
1649777210000|2022-04-12 15:26:50|||||||||702
1649777220000|2022-04-12 15:27:00|691.9|691.8|692.3|692|692.3|692.1|691.9|691.8|916
1649777230000|2022-04-12 15:27:10|692.4|692.1|692.4|692.1|692.8|692.5|692.1|692|9045
1649777240000|2022-04-12 15:27:20|692.6|692.2|692.4|692.2|692.6|692.3|692.4|692.1|8701
1649777250000|2022-04-12 15:27:30|692.5|692.1|692.3|692.1|692.6|692.1|692.2|692.1|863
1649777260000|2022-04-12 15:27:40|692.4|691.9|691.9|691.6|692.4|691.9|691.7|691.4|23883
1649777270000|2022-04-12 15:27:50|692|691.7|691.8|691.4|692.1|691.7|691.7|691.4|239
1649777280000|2022-04-12 15:28:00|691.7|691.3|691.6|691.3|691.7|691.3|691.5|691.2|0
1649777290000|2022-04-12 15:28:10|691.5|691.2|691.6|691.4|691.8|691.4|691.4|691.1|791
1649777300000|2022-04-12 15:28:20|691.7|691.5|692|691.8|692.1|691.8|691.6|691.5|3103
1649777310000|2022-04-12 15:28:30|692.1|691.9|692.1|691.9|692.2|691.9|692|691.9|0
1649777340000|2022-04-12 15:29:00|692.2|691.8|691.8|691.5|692.2|691.9|691.8|691.5|302
1649777350000|2022-04-12 15:29:10|691.9|691.6|691.9|691.7|692|691.8|691.9|691.6|3378
1649777370000|2022-04-12 15:29:30|691.8|691.6|691.6|691.5|691.8|691.7|691.6|691.1|6924
1649777380000|2022-04-12 15:29:40|691.4|691.2|691.4|691.1|691.4|691.2|691.1|690.9|3003
1649777390000|2022-04-12 15:29:50||691.2||691.1||691.2||691.1|6
1649833210000|2022-04-13 07:00:10|691|690.2|691|690.2|691|690.4|690.7|690.1|40077
1649833220000|2022-04-13 07:00:20|690.9|690.3|690|689.2|690.9|690.3|689.8|689.2|14560
1649833230000|2022-04-13 07:00:30|690.1|689.1|688.8|688.4|690.3|689.7|688.6|688|7611
1649833240000|2022-04-13 07:00:40|689.4|688.5|690.2|689.4|690.8|689.9|689.4|688.5|1003
1649833250000|2022-04-13 07:00:50|690.1|689.3|690.1|689.4|690.3|689.6|689.5|688.8|2243
1649833260000|2022-04-13 07:01:00|690.2|689.5|690.6|690|690.9|690.4|689.9|689.4|5504
1649833270000|2022-04-13 07:01:10|690.7|690.1|690.7|690|690.9|690.4|690.3|690|0
1649833280000|2022-04-13 07:01:20|690.5||690.3||690.7||690.3||0
1649833290000|2022-04-13 07:01:30|690.2|690.1|691|690.7|691|690.7|690.2|690.1|3213
1649833300000|2022-04-13 07:01:40|691.1|690.8|690.4|689.7|691.3|691|690.4|689.7|6124
1649833310000|2022-04-13 07:01:50|690.3|689.6|690.3|689.6|690.3|690|690.3|689.6|0
1649833320000|2022-04-13 07:02:00|690.4|689.7|690.4|689.6|691.4|690.7|690.4|689.6|577
1649833330000|2022-04-13 07:02:10|690.5|689.7|690.4|689.7|691.3|690.5|690.4|689.7|6185
1649833340000|2022-04-13 07:02:20|690.3|689.6|690.4|689.7|690.4|689.7|690.3|689.6|200
1649833350000|2022-04-13 07:02:30|690.3|689.6|690.2|689.6|690.4|689.7|690.2|689.6|0
1649833360000|2022-04-13 07:02:40|690.1|689.4|690.7|690.2|691.2|690.5|689.6|689|3919
1649833370000|2022-04-13 07:02:50|690.6|690|690.2|689.8|690.7|690.2|690.2|689.6|1039
1649833380000|2022-04-13 07:03:00|690.1|689.9|690.8|690.3|691|690.5|690.1|689.5|5782
1649833390000|2022-04-13 07:03:10|690.7|690.2|690.3|689.8|690.7|690.2|690.1|689.7|7276
1649833400000|2022-04-13 07:03:20|690.2|689.7|690.7|690.2|690.8|690.4|690.1|689.7|1259
1649833410000|2022-04-13 07:03:30|690.8|690.3|690.7|690.4|691|690.6|690.7|690.2|1013
1649833420000|2022-04-13 07:03:40|691|690.5|691|690.6|691.9|691.3|691|690.5|3748
1649833430000|2022-04-13 07:03:50|691.1|690.7|692.4|691.8|692.7|692.2|691.1|690.7|2738
1649833440000|2022-04-13 07:04:00|692.3|691.6|691.3|691|692.4|691.8|691.2|690.7|1232
1649833450000|2022-04-13 07:04:10|691.4|691.1|691.6|691.1|692.1|691.5|691.4|690.9|1157
1649833460000|2022-04-13 07:04:20|691.7|691.2|691.1|690.7|691.9|691.4|691.1|690.7|0
1649833470000|2022-04-13 07:04:30|691|690.5|691.2|690.7|691.8|691.2|690.8|690.3|2323
1649833480000|2022-04-13 07:04:40|691.1|690.6|690.5|690|691.1|690.6|690.5|690|0
1649833490000|2022-04-13 07:04:50|690.4|689.9|689.3|688.9|690.4|689.9|689.3|688.9|10224
1649833500000|2022-04-13 07:05:00|689.4|689|689.3|689|690.7|690|689.1|688.5|7347
1649833510000|2022-04-13 07:05:10|689.2|688.9|688.6|688.1|689.3|688.9|688.4|688|6265
1649833520000|2022-04-13 07:05:20|688.5|688|689|688.4|689.4|688.8|688|687.3|35568
1649833530000|2022-04-13 07:05:30|688.8|688.3|688.3|687.8|689|688.4|688.1|687.6|2616
1649833540000|2022-04-13 07:05:40|688.2|688|688.4|687.9|688.5|688.2|688.1|687.6|4765
1649833550000|2022-04-13 07:05:50|688.3||688.4||688.4||688.1||0
1649833560000|2022-04-13 07:06:00|688.2|687.8|688.8|688.2|689.2|688.6|687.8|687.3|4879
1649833570000|2022-04-13 07:06:10|688.9|688.3|687.8|687.2|689|688.3|687.6|687|765
1649833580000|2022-04-13 07:06:20|687.4|687.3|687.5|687|687.9|687.4|687.4|686.7|8558
1649833590000|2022-04-13 07:06:30|687.6|687.1|687.6|687.1|687.6|687.3|687.5|687|672
1649833600000|2022-04-13 07:06:40|687.5|687.2|688|687.4|688.2|687.8|687.4|687|793
1649833610000|2022-04-13 07:06:50|687.9|687.2|687.2|686.7|687.9|687.4|687.2|686.7|84
1649833620000|2022-04-13 07:07:00|687.1|686.8|686.9|686.4|687.2|686.9|686.7|686|0
1649833630000|2022-04-13 07:07:10|686.8|686.5|686|685.7|686.9|686.6|686|685.7|2450
1649833640000|2022-04-13 07:07:20|685.9|685.5|686.1|685.7|686.2|685.7|685.4|685.1|4655
1649833650000|2022-04-13 07:07:30|686.2|685.8|686.7|686.2|687|686.4|686.2|685.6|3780
1649833660000|2022-04-13 07:07:40|686.9|686.4|686.7|686.1|686.9|686.4|686.3|685.8|675
1649833670000|2022-04-13 07:07:50|686.4|686|686.4|686|686.7|686.2|686.4|686|0
1649833680000|2022-04-13 07:08:00|686.3|685.9|687|686.4|687|686.4|686|685.4|15050
1649833690000|2022-04-13 07:08:10|686.9|686.5|686.1|685.5|687.1|686.6|686.1|685.5|633
1649833700000|2022-04-13 07:08:20|686.3|685.6|686.5|686.2|686.6|686.5|686.3|685.6|2500
1649833710000|2022-04-13 07:08:30|686.4|686|686.6|686.4|686.6|686.4|686.3|685.9|7245
1649833720000|2022-04-13 07:08:40|686.5|686.3|686.6|686.3|686.6|686.4|686.5|686|1215
1649833730000|2022-04-13 07:08:50|686.5|686.4|686.2|685.8|686.5|686.4|685.9|685.3|5793
1649833740000|2022-04-13 07:09:00|686.3|685.7|685.8|685.3|686.3|685.7|685.8|685.3|1306
1649833750000|2022-04-13 07:09:10|686|685.4|685.6|685.1|686.1|685.4|685.3|685|3345
1649833760000|2022-04-13 07:09:20|685.5|685|685.8|685.3|685.8|685.5|685.1|684.5|5141
1649833770000|2022-04-13 07:09:30|685.9|685.4|686|685.7|686.2|685.7|685.8|685.3|1056
1649833780000|2022-04-13 07:09:40|686.2|685.8|686.5|686.1|686.9|686.3|686.2|685.7|429
1649833790000|2022-04-13 07:09:50|686.4|686|686.3|685.9|686.5|686.1|686.3|685.9|0
1649833800000|2022-04-13 07:10:00|686.2|685.8|686.9|686.4|687|686.5|686|685.8|23813
1649833810000|2022-04-13 07:10:10|687|686.5|687.4|686.9|687.7|687.3|687|686.5|707
1649833820000|2022-04-13 07:10:20|687.5|687|686.7|686.2|688.1|688|686.7|686.2|16656
1649833830000|2022-04-13 07:10:30|686.6|686.1|686|685.5|686.6|686.1|685.3|684.7|3652
1649833840000|2022-04-13 07:10:40|686.2|685.6|686.3|685.8|687.1|686.4|686.2|685.6|7366
1649833850000|2022-04-13 07:10:50|686.4|685.9|686.2|685.7|686.5|686|686.2|685.7|0
1649833860000|2022-04-13 07:11:00|686.3|685.8|685.9|685.4|686.3|686.1|685.6|685|1093
1649833870000|2022-04-13 07:11:10|686|685.3|686|685.5|686.2|685.6|685.7|685.2|200
1649833880000|2022-04-13 07:11:20|685.9|685.4|685.6|685.1|685.9|685.4|685.5|685|0
1649833890000|2022-04-13 07:11:30|685.8|685.2|684.5|684.1|685.9|685.4|684.5|684.1|3996
1649833900000|2022-04-13 07:11:40|684.3|683.9|684.3|683.8|684.5|684|683.7|683.1|4827
1649833910000|2022-04-13 07:11:50|684.2|683.7|684.9|684.4|684.9|684.5|684.1|683.6|2932
1649833920000|2022-04-13 07:12:00|684.8|684.2|684.5|684|684.8|684.4|684.2|683.8|7247
1649833930000|2022-04-13 07:12:10|684.4|683.9|685.6|685|685.6|685|684.3|683.8|2043
1649833940000|2022-04-13 07:12:20|685.5|684.9|684.8|684.4|685.5|684.9|684.8|684.3|140
1649833950000|2022-04-13 07:12:30|684.7|684.3|684.9|684.4|685.2|684.8|684.6|684.1|500
1649833960000|2022-04-13 07:12:40|684.8|684.3|684.7|684.2|685|684.5|684.4|684|1
1649833970000|2022-04-13 07:12:50|685|684.3|685|684.5|685|684.5|684.6|684.1|3
1649833980000|2022-04-13 07:13:00|684.9|684.4|685|684.5|685|684.6|684.4|684|3674
1649833990000|2022-04-13 07:13:10|684.8|684.6|685.2|684.7|685.2|684.8|684.8|684.1|0
1649834000000|2022-04-13 07:13:20|685.1|684.8|684.7|684.2|685.1|684.8|684.3|684|500
1649834010000|2022-04-13 07:13:30|684.8|684.3|684.9|684.5|684.9|684.6|684.8|684.3|1
1649834020000|2022-04-13 07:13:40|684.8|684.6|684.9|684.5|684.9|684.8|684.8|684.5|150
1649834030000|2022-04-13 07:13:50|684.8|684.6|684.9|684.5|684.9|684.6|684.8|684.5|0
1649834040000|2022-04-13 07:14:00|685|684.6|685.3|684.9|685.6|685.2|685|684.4|400
1649834060000|2022-04-13 07:14:20|685.2|684.7|685.2|684.7|685.4|685|684.9|684.4|548
1649834070000|2022-04-13 07:14:30|685.4|684.8|685.5|684.9|685.9|685.4|685.3|684.8|6663
1649834080000|2022-04-13 07:14:40|685.4|684.8|685.3|684.8|685.5|685.1|685.1|684.7|0
1649834090000|2022-04-13 07:14:50|685.2|684.7|684.9|684.7|685.4|685|684.9|684.4|0
1649834100000|2022-04-13 07:15:00|685.1|684.6|685.5|685.1|685.5|685.3|684.9|684.5|1551
1649834110000|2022-04-13 07:15:10|685.4|685.2|685.4|685|685.4|685.2|685.2|684.7|0
1649834120000|2022-04-13 07:15:20|685.5|685.1|685.6|685.3|685.6|685.4|685.5|685.1|190
1649834130000|2022-04-13 07:15:30|686|685.4|685.1|685|686.1|685.5|685.1|685|6260
1649834140000|2022-04-13 07:15:40|685.4|685.1|687.3|686.8|687.4|687.1|685.4|685.1|14828
1649834150000|2022-04-13 07:15:50|687.2|686.9|687.4|687.1|687.4|687.1|687.2|686.8|1625
1649834160000|2022-04-13 07:16:00|687.3|687|687.4|687|687.4|687|687|686.8|420
1649834170000|2022-04-13 07:16:10|687.6|687.1|687.1|686.6|688.4|688|687.1|686.6|2384
1649834180000|2022-04-13 07:16:20|687.2|686.7|686.7|686.2|687.3|686.8|686.6|686.1|3000
1649834190000|2022-04-13 07:16:30|686.6|686.1|687|686.6|687|686.7|686.4|686.1|1111
1649834200000|2022-04-13 07:16:40|686.9|686.5|686.5|686.1|687|686.5|686.4|686.1|0
1649834210000|2022-04-13 07:16:50|686.4|685.9|686.3|686.1|686.5|686.1|686.1|685.6|1975
1649834220000|2022-04-13 07:17:00|686.6|686.2|687.1|686.5|687.3|686.9|686.5|685.9|2991
1649834230000|2022-04-13 07:17:10|687.2|686.6|686.9|686.5|687.2|686.7|686.8|686.2|65
1649834240000|2022-04-13 07:17:20|687|686.6|687.1|686.9|687.1|686.9|686.8|686.2|3349
1649834250000|2022-04-13 07:17:30|687.2|686.8|686.7|686.2|687.7|687.2|686.6|686.2|25551
1649834260000|2022-04-13 07:17:40|686.6|686|686.2|685.8|686.6|686.1|686.2|685.7|1400
1649834270000|2022-04-13 07:17:50|686.1|685.7|686.3|686.1|686.3|686.1|685.9|685.5|5340
1649834280000|2022-04-13 07:18:00|686.5|686.2|687|686.5|687.1|686.7|686.5|686.1|1751
1649834290000|2022-04-13 07:18:10|686.9|686.4|686.4|686|687.1|686.7|686.2|685.8|834
1649834300000|2022-04-13 07:18:20|686.3|685.9|686.4|686|686.4|686.2|686.3|685.9|0
1649834310000|2022-04-13 07:18:30|686.7|686.1|686|685.6|687|686.6|686|685.6|28428
1649834320000|2022-04-13 07:18:40|686.1|685.7|686|685.5|686.4|685.9|685.6|685.2|13
1649834330000|2022-04-13 07:18:50|685.9|685.4|686.7|686.3|687.2|686.7|685.8|685.3|40248
1649834340000|2022-04-13 07:19:00|686.6|686.2|686.4|686|686.7|686.2|685.8|685.3|167292
1649834350000|2022-04-13 07:19:10|686.5|686.1|686.7|686.5|686.7|686.5|686.5|686|900
1649834360000|2022-04-13 07:19:20|686.6|686.3|686.4|686|686.6|686.3|686|685.6|324
1649834370000|2022-04-13 07:19:30|686.5|686.1|686.2|685.8|686.7|686.5|686.1|685.6|4713
1649834380000|2022-04-13 07:19:40|686.1|685.9|686.2|685.9|686.2|685.9|685.9|685.9|0
1649834390000|2022-04-13 07:19:50|686.3|686|686.3|685.9|686.7|686.3|686.3|685.8|702
1649834400000|2022-04-13 07:20:00|686.2|685.8|685.9|685.6|686.2|685.9|685.9|685.6|0
1649834410000|2022-04-13 07:20:10|686.1|685.7|686.2|685.7|686.5|686.1|685.9|685.6|2790
1649834420000|2022-04-13 07:20:20|686.1|685.8|686.7|686.4|686.9|686.6|686.1|685.8|1954
1649834430000|2022-04-13 07:20:30|686.6|686.2|686.4|686|686.6|686.3|686.1|685.7|3
1649834440000|2022-04-13 07:20:40|686.6|686.1|686.4|686.1|686.6|686.3|686.2|685.9|1019
1649834450000|2022-04-13 07:20:50|686.6|686.2|687|686.7|687.1|686.8|686.6|686.2|1
1649834460000|2022-04-13 07:21:00|687.2|686.8|687.3|686.9|687.8|687.4|686.8|686.5|628
1649834470000|2022-04-13 07:21:10|687.5|687|687.2|686.8|687.6|687.3|687|686.7|1013
1649834480000|2022-04-13 07:21:20|687.4|686.9|686.8|686.3|687.4|687|686.5|686.1|4307
1649834490000|2022-04-13 07:21:30|686.6|686.4|686.8|686.4|686.8|686.4|686.4|686|0
1649834500000|2022-04-13 07:21:40|686.6|686.3|686.8|686.4|686.9|686.7|686.6|686.1|1039
1649834510000|2022-04-13 07:21:50|686.7|686.3|686.9|686.6|686.9|686.8|686.7|686.3|0
1649834520000|2022-04-13 07:22:00|686.8|686.7|687|686.7|687|686.8|686.8|686.4|0
1649834530000|2022-04-13 07:22:10|687.1|686.8|686.9|686.6|687.7|687.2|686.9|686.5|2431
1649834540000|2022-04-13 07:22:20|687|686.7|687.4|686.9|687.4|687.1|687|686.6|0
1649834550000|2022-04-13 07:22:30|687.3|687|687.4|687|687.4|687.1|687.2|686.8|0
1649834560000|2022-04-13 07:22:40|687.3|686.9|687.4|687|687.4|687.1|687.1|686.8|0
1649834570000|2022-04-13 07:22:50|687.3|687.1|687.3|687|687.3|687.1|686.9|686.6|0
1649834580000|2022-04-13 07:23:00|687.2|686.8|687.2|686.9|687.2|686.9|686.8|686.4|900
1649834590000|2022-04-13 07:23:10|687.1|686.8|686.9|686.5|687.1|686.9|686.7|686.3|1156
1649834600000|2022-04-13 07:23:20|686.8|686.4|687.1|686.7|687.2|686.8|686.6|686.4|0
1649834610000|2022-04-13 07:23:30|687.2|686.8|686.7|686.5|687.3|687|686.7|686.5|0
1649834620000|2022-04-13 07:23:40|686.8|686.6|686.8|686.6|687.5|687.2|686.7|686.6|840
1649834630000|2022-04-13 07:23:50|686.7|686.4|686.2|685.9|686.7|686.4|685.6|685.2|1971
1649834640000|2022-04-13 07:24:00|686.3|686|685.8|685.6|686.3|686|685.7|685.4|399
1649834650000|2022-04-13 07:24:10|686|685.5|686.8|686.4|687.1|686.6|685.9|685.5|1319
1649834660000|2022-04-13 07:24:20|686.7|686.3|686.4|686.1|686.8|686.5|686.2|685.8|197
1649834670000|2022-04-13 07:24:30|686.5|686|686.5|686.2|686.7|686.3|686.3|685.9|0
1649834680000|2022-04-13 07:24:40|686.4|686.1|686.2|685.8|686.8|686.5|686|685.5|2456
1649834690000|2022-04-13 07:24:50|686.1|685.7|686.1|685.8|686.4|686.1|685.9|685.7|0
1649834700000|2022-04-13 07:25:00|686|685.7|685.7|685.5|686.2|685.8|685.7|685.4|0
1649834710000|2022-04-13 07:25:10|685.6|685.3|685.4|685.1|685.7|685.3|685.3|685|559
1649834720000|2022-04-13 07:25:20|685.5|685.2|685.9|685.5|686|685.7|685.5|685.2|385
1649834730000|2022-04-13 07:25:30|685.8|685.6|686|685.7|686|685.7|685.8|685.5|0
1649834740000|2022-04-13 07:25:40|686.1|685.8|686.1|685.8|686.1|685.9|686|685.6|0
1649834750000|2022-04-13 07:25:50|686|685.7|686.6|686.2|686.6|686.2|686|685.7|1
1649834760000|2022-04-13 07:26:00|686.5|686.1|686.3|686|686.5|686.1|686.2|685.8|1500
1649834770000|2022-04-13 07:26:10|686.4|686.1|686.4|686.1|686.6|686.3|686.2|685.9|0
1649834780000|2022-04-13 07:26:20|686.3|686|686.1|685.8|686.5|686.1|686.1|685.7|0
1649834790000|2022-04-13 07:26:30|686.2|685.9|686.5|686.2|686.5|686.3|686.2|685.8|0
1649834800000|2022-04-13 07:26:40|686.7|686.3|686.7|686.3|687.1|686.6|686.4|686.1|1627
1649834810000|2022-04-13 07:26:50|686.5|686.2|686.7|686.4|686.7|686.5|686.5|686.2|0
1649834820000|2022-04-13 07:27:00||686.3||686.3||686.6||686.2|0
1649834830000|2022-04-13 07:27:10|686.6|686.4|686.5|686.2|686.7|686.4|686.4|686.1|0
1649834840000|2022-04-13 07:27:20|686.4|686.1|686.4|686.2|686.7|686.4|686.4|686.1|600
1649834850000|2022-04-13 07:27:30|686.3|686.1|685.8|685.4|686.4|686.1|685.8|685.4|136
1649834860000|2022-04-13 07:27:40|685.7|685.5|685.7|685.5|685.7|685.6|685.7|685.4|0
1649834870000|2022-04-13 07:27:50|685.8|685.6|686|685.6|686.1|685.9|685.8|685.5|2902
1649834880000|2022-04-13 07:28:00|685.9|685.5|686.6|686.3|686.8|686.4|685.8|685.5|2080
1649834890000|2022-04-13 07:28:10|686.5|686.2|687|686.9|687.4|687.1|686.5|686.1|1166
1649834900000|2022-04-13 07:28:20|686.9|686.8|686.3|686|686.9|686.8|686.3|685.9|816
1649834910000|2022-04-13 07:28:30|686.2|685.9|685.6|685.4|686.2|685.9|685.6|685.1|0
1649834920000|2022-04-13 07:28:40|685.7|685.5|686.2|685.9|686.3|685.9|685.7|685.4|228
1649834930000|2022-04-13 07:28:50|686.1|685.8|686.3|685.9|686.3|686|686.1|685.7|1000
1649834940000|2022-04-13 07:29:00|686.2|686|685.5|685.2|686.3|686|685.4|685.1|0
1649834950000|2022-04-13 07:29:10|685.4|685.1|686.1|686|686.2|686|685.4|685|1794
1649834960000|2022-04-13 07:29:20|686.2||686.3||686.3||686.1||0
1649834970000|2022-04-13 07:29:30|686.5|686.1|686.3|685.9|686.5|686.2|686.1|685.7|595
1649834980000|2022-04-13 07:29:40|686.2|686|685.6|685.2|686.3|686.1|685.6|685.2|2927
1649834990000|2022-04-13 07:29:50|685.5|685.1|685.3|685.1|686.4|686|685.3|685.1|23381
1649835000000|2022-04-13 07:30:00|685.2|685|685|684.7|685.3|685.1|684.9|684.7|10474
1649835010000|2022-04-13 07:30:10|684.9|684.6|684.7|684.6|685|684.6|684.7|684.6|73
1649835020000|2022-04-13 07:30:20||684.4||684.4||684.4||684.3|0
1649835030000|2022-04-13 07:30:30|684.6|684.3|684.3|684|684.7|684.3|684.3|684|0
1649835040000|2022-04-13 07:30:40|684.4|684.1|684.6|684.3|684.6|684.4|684.4|684|1
1649835050000|2022-04-13 07:30:50|684.5|684.2|684.1|683.8|684.5|684.2|684|683.6|400
1649835060000|2022-04-13 07:31:00|684|683.9|683.6|683.3|684.1|684|683.6|683.2|1987
1649835070000|2022-04-13 07:31:10|683.5|683.2|683.6|683.4|683.7|683.5|683.4|683.1|12674
1649835080000|2022-04-13 07:31:20|683.5|683.3|683|682.7|683.6|683.3|682.9|682.6|17183
1649835090000|2022-04-13 07:31:30|682.9|682.8|682.9|682.6|683|682.9|682.9|682.5|420
1649835100000|2022-04-13 07:31:40|683|683|683.1|683|683.1|683|683|683|2155
1649835110000|2022-04-13 07:31:50|683|682.9|683|682.8|683.1|682.9|683|682.6|16345
1649835120000|2022-04-13 07:32:00|683.1|682.9|683.7|683.3|683.9|683.5|683|682.9|1304
1649835130000|2022-04-13 07:32:10|683.6|683.4|683|682.7|683.6|683.4|683|682.7|116
1649835140000|2022-04-13 07:32:20|683.1|682.6|683|682.6|683.2|682.7|682.9|682.4|0
1649835150000|2022-04-13 07:32:30|683.1|682.7|683.4|683.1|683.4|683.1|683.1|682.7|66
1649835160000|2022-04-13 07:32:40|683.3|683.2|683.4|683.1|683.8|683.4|683.3|683.1|3043
1649835170000|2022-04-13 07:32:50|683.3|682.9|682.9|682.8|683.4|682.9|682.8|682.5|3154
1649835180000|2022-04-13 07:33:00|683.1|682.7|683.3|682.9|683.3|683.1|683.1|682.7|39
1649835190000|2022-04-13 07:33:10|683.2|683|683.3|682.9|683.7|683.4|683.2|682.9|1060
1649835200000|2022-04-13 07:33:20|683.4|683|683.2|682.8|683.5|683.2|683.2|682.8|0
1649835210000|2022-04-13 07:33:30|683.1|682.7|683|682.7|683.1|682.7|683|682.7|0
1649835220000|2022-04-13 07:33:40|683.1|682.8|683|682.7|683.1|682.8|683|682.7|0
1649835230000|2022-04-13 07:33:50|682.9|682.6|683|682.7|683|682.8|682.8|682.4|5517
1649835240000|2022-04-13 07:34:00|682.9|682.6|682.6|682.3|682.9|682.6|682.5|682.1|3014
1649835250000|2022-04-13 07:34:10||682.2||682.2||682.2||682.2|0
1649835260000|2022-04-13 07:34:20|682.5|682.3|682.3|682|682.6|682.3|682.3|682|0
1649835270000|2022-04-13 07:34:30|682.2|681.9|682.1|681.7|682.3|682|682.1|681.7|3068
1649835280000|2022-04-13 07:34:40|682.2|682.1|681.9|681.7|682.2|682.1|681.8|681.7|8506
1649835290000|2022-04-13 07:34:50|681.8|681.8|681.6|681.2|681.9|681.8|681.6|681.1|12814
1649835300000|2022-04-13 07:35:00|681.5|681.1|680.5|680.4|681.5|681.1|680.5|680.2|28727
1649835310000|2022-04-13 07:35:10|680.6|680.3|680.5|680|680.6|680.3|679.6|679.4|66745
1649835320000|2022-04-13 07:35:20|680.4|680.1|680.4|680.1|680.4|680.2|680.1|679.8|1943
1649835330000|2022-04-13 07:35:30|680.5|680.2|680.2|680|680.5|680.3|680.2|680|5584
1649835340000|2022-04-13 07:35:40|680.3|680.2|680.7|680.3|680.9|680.5|680.3|680.2|1853
1649835350000|2022-04-13 07:35:50|680.6|680.2|680.9|680.4|681|680.5|680.6|680.2|0
1649835360000|2022-04-13 07:36:00|680.8|680.5|680.8|680.5|680.8|680.5|680.7|680.3|0
1649835370000|2022-04-13 07:36:10|680.6|680.6|680.8|680.5|680.8|680.6|680.6|680.5|90
1649835380000|2022-04-13 07:36:20|680.6|680.3|680.1|679.6|680.6|680.3|679.9|679.3|15260
1649835390000|2022-04-13 07:36:30|680|679.5|679.9|679.5|680|679.5|679.9|679.5|0
1649835400000|2022-04-13 07:36:40|679.8|679.4|680.2|679.7|680.2|679.9|679.7|679.3|1844
1649835410000|2022-04-13 07:36:50|680.3|679.6|680.6|680.2|680.6|680.2|680|679.6|0
1649835420000|2022-04-13 07:37:00|680.5|680.3|680.5|680.2|680.5|680.4|680.5|680.1|0
1649835430000|2022-04-13 07:37:10|680.4|680.3|680.6|680.3|680.6|680.3|680.4|680.2|0
1649835440000|2022-04-13 07:37:20|680.9|680.4|681.9|681.5|682|681.5|680.9|680.3|406
1649835450000|2022-04-13 07:37:30|681.7|681.4|681.7|681.5|681.7|681.5|681.7|681.4|0
1649835460000|2022-04-13 07:37:40|681.9|681.6|682.2|681.9|682.3|681.9|681.9|681.6|1285
1649835470000|2022-04-13 07:37:50|682.1|681.8|682.1|681.6|682.1|681.8|681.8|681.5|186
1649835480000|2022-04-13 07:38:00|681.9|681.7|681.7|681.3|681.9|681.7|681.5|681|6
1649835490000|2022-04-13 07:38:10|681.6||681.7||681.7||681.5||0
1649835510000|2022-04-13 07:38:30|681.6|681.1|680.9|680.4|681.6|681.1|680.8|680.2|200
1649835520000|2022-04-13 07:38:40|681|680.6|680.9|680.4|681.1|680.6|680.9|680.4|0
1649835530000|2022-04-13 07:38:50|681.1|680.5|681.2|680.8|681.3|680.9|680.9|680.5|247
1649835540000|2022-04-13 07:39:00|681.3|680.7|681.3|680.8|681.3|680.9|681.2|680.7|0
1649835550000|2022-04-13 07:39:10|681.2||681.2||681.2||681.2||0
1649835560000|2022-04-13 07:39:20|681.3|680.9|681.3|681|681.3|681.1|681.3|680.9|0
1649835570000|2022-04-13 07:39:30|681.2|681.1|681.2|680.7|681.2|681.1|681|680.7|0
1649835580000|2022-04-13 07:39:40|681.1|680.6|681|680.6|681.1|680.6|680.9|680.4|0
1649835590000|2022-04-13 07:39:50|681.2|680.7|681.2|681|681.3|681|681.2|680.7|0
1649835600000|2022-04-13 07:40:00|681.3|680.8|680.6|680.4|681.3|680.8|680.6|680.4|561
1649835610000|2022-04-13 07:40:10|680.8|680.5|680.7|680.3|680.8|680.5|680.7|680.2|443
1649835620000|2022-04-13 07:40:20|680.8|680.4|681.5|681.1|681.6|681.2|680.8|680.4|2500
1649835630000|2022-04-13 07:40:30|681.6|681.2|681.9|681.5|682.1|681.6|681.6|681.2|303
1649835640000|2022-04-13 07:40:40|682|681.6|681.8|681.5|682|681.6|681.8|681.5|0
1649835650000|2022-04-13 07:40:50|681.9|681.6|682|681.5|682.1|681.7|681.9|681.5|0
1649835660000|2022-04-13 07:41:00|682.1|681.6|681.9|681.5|682.3|681.7|681.8|681.5|0
1649835670000|2022-04-13 07:41:10|681.8||681.9||682||681.6||0
1649835680000|2022-04-13 07:41:20|681.8|681.6|682.3|682|682.4|682|681.7|681.5|0
1649835690000|2022-04-13 07:41:30|682.4|682.1|682.6|682.3|682.9|682.4|682.3|682.1|200
1649835700000|2022-04-13 07:41:40|682.5|682.1|682.1|681.7|682.5|682.1|682.1|681.6|387
1649835710000|2022-04-13 07:41:50|682|681.5|682.3|681.8|682.4|681.9|681.7|681.3|658
1649835720000|2022-04-13 07:42:00|682.2|681.9|682.7|682.2|683|682.5|682.2|681.8|862
1649835730000|2022-04-13 07:42:10|682.6|682.1|682.7|682.3|682.8|682.3|682.5|682|0
1649835740000|2022-04-13 07:42:20|682.8|682.4|683.5|683|683.5|683|682.8|682.4|0
1649835750000|2022-04-13 07:42:30|683.4|683.1|683.4|683|683.7|683.2|683.4|683|0
1649835760000|2022-04-13 07:42:40|683.3|683.1|683.4|683.2|683.4|683.2|683.3|683|0
1649835770000|2022-04-13 07:42:50|683.6|683.3|684.1|683.6|684.3|683.8|683.6|683.3|1041
1649835780000|2022-04-13 07:43:00|684|683.7|684.3|683.8|684.3|683.9|684|683.6|0
1649835790000|2022-04-13 07:43:10|684.2|683.6|684.2|684|684.2|684|684.1|683.6|0
1649835810000|2022-04-13 07:43:30|684.1|683.8|684.2|683.9|684.2|683.9|684|683.6|5000
1649835820000|2022-04-13 07:43:40|684.3|684|684.5|684.1|684.8|684.5|684.3|683.9|5203
1649835830000|2022-04-13 07:43:50|684.3|683.9|684.5|684.1|684.5|684.1|684|683.7|914
1649835840000|2022-04-13 07:44:00|684.6|684.2|684.6|684.1|684.7|684.3|684.4|684|4077
1649835850000|2022-04-13 07:44:10|684.7|684.2|684.8|684.3|684.9|684.4|684.7|684.2|1241
1649835860000|2022-04-13 07:44:20|684.7|684.4|684.8|684.6|684.8|684.7|684.7|684.4|0
1649835870000|2022-04-13 07:44:30|684.9|684.5|685.7|685.2|685.8|685.7|684.9|684.4|26378
1649835880000|2022-04-13 07:44:40|685.8|685.3|685.3|684.9|685.8|685.6|685.3|684.9|284
1649835890000|2022-04-13 07:44:50|685.4|684.8|685.3|684.8|685.6|685|685|684.6|890
1649835900000|2022-04-13 07:45:00|685.2|684.7|684.8|684.5|685.3|685|684.7|684.4|3407
1649835910000|2022-04-13 07:45:10|684.9|684.6|684.9|684.5|684.9|684.7|684.7|684.5|1524
1649835920000|2022-04-13 07:45:20|685|684.6|684.3|683.9|685|684.8|684.2|683.8|2365
1649835930000|2022-04-13 07:45:30|684.2|684|684.3|683.9|684.3|684.1|683.8|683.4|1174
1649835940000|2022-04-13 07:45:40|684.2|683.7|684.1|683.7|684.3|683.9|684.1|683.7|0
1649835950000|2022-04-13 07:45:50|684.2|683.5|684|683.5|684.2|683.6|683.9|683.5|0
1649835960000|2022-04-13 07:46:00|684.1|683.6|684.4|684|684.4|684.2|684|683.5|740
1649835970000|2022-04-13 07:46:10|684.3|684.1|684.2|683.7|684.4|684.3|684.2|683.7|1163
1649835980000|2022-04-13 07:46:20|684.1|683.9|684.3|683.9|684.3|683.9|684|683.9|0
1649835990000|2022-04-13 07:46:30|684.4|684|684.3|683.9|684.4|684|684.2|683.9|0
1649836000000|2022-04-13 07:46:40|684.2|684|684.3|684.1|684.3|684.1|684.2|684|150
1649836010000|2022-04-13 07:46:50|684.2|684.2|684.5|684|684.9|684.6|684.2|684|669
1649836020000|2022-04-13 07:47:00|684.6|684.1|684.7|684.2|684.7|684.3|684.6|684|0
1649836030000|2022-04-13 07:47:10|684.6|684.3|683.7|683.1|684.7|684.3|683.6|683.1|430
1649836040000|2022-04-13 07:47:20|683.6|683|684.3|683.8|684.6|684.1|683.3|682.9|3096
1649836050000|2022-04-13 07:47:30|684.2|683.7|684.4|683.8|684.4|684|684.1|683.6|0
1649836060000|2022-04-13 07:47:40|684.5|684|684.7|684.3|684.7|684.3|684.5|684|200
1649836070000|2022-04-13 07:47:50|684.9|684.4|685|684.5|685.1|684.8|684.8|684.4|311
1649836080000|2022-04-13 07:48:00|684.9|684.6|684.5|684|684.9|684.6|684.3|684|0
1649836090000|2022-04-13 07:48:10|684.6|684.1|684.8|684.3|684.8|684.4|684.5|684.1|6000
1649836100000|2022-04-13 07:48:20|684.7|684.4|684.8|684.5|684.8|684.5|684.6|684.3|0
1649836110000|2022-04-13 07:48:30|684.7|684.4|684.4|684|684.8|684.6|684.2|683.8|26849
1649836120000|2022-04-13 07:48:40|684.3|683.9|684.4|684|684.4|684.2|684.3|683.9|0
1649836130000|2022-04-13 07:48:50|684.6|684.1|684.6|684.1|684.8|684.3|684.5|684.1|1866
1649836140000|2022-04-13 07:49:00|684.5|684.2|684.7|684.2|684.7|684.3|684.4|684.1|0
1649836150000|2022-04-13 07:49:10|684.6|684.1|684.3|684|684.6|684.1|684.3|684|0
1649836160000|2022-04-13 07:49:20|684.4|683.9|684.3|683.9|684.4|683.9|684|683.9|323
1649836170000|2022-04-13 07:49:30|684.2||684||684.2||684||0
1649836180000|2022-04-13 07:49:40|684.1|683.7|684.5|684|684.6|684.1|683.9|683.4|16
1649836190000|2022-04-13 07:49:50|684.4|684.1|684.3|683.9|684.5|684.2|684.3|683.8|0
1649836200000|2022-04-13 07:50:00|684.2|683.8|684.2|683.8|684.4|683.9|684|683.6|5108
1649836210000|2022-04-13 07:50:10|684.1|683.7|684.4|684.1|684.4|684.2|684|683.6|493
1649836220000|2022-04-13 07:50:20|684.3|684|684.3|684|684.4|684.1|684|683.8|3003
1649836230000|2022-04-13 07:50:30|684.4|684.1|685.2|685|685.3|685|684.3|684|2771
1649836240000|2022-04-13 07:50:40|685.3|685.1|685.2|684.8|685.5|685.1|684.8|684.4|300
1649836250000|2022-04-13 07:50:50|685.1|684.7|684.8|684.4|685.1|684.7|684.6|684.2|0
1649836260000|2022-04-13 07:51:00|684.9|684.5|684.7|684.3|685|684.6|684.4|684.1|2410
1649836270000|2022-04-13 07:51:10|684.8|684.4|685|684.7|685.1|684.7|684.8|684.4|0
1649836280000|2022-04-13 07:51:20|685.1|684.8|685.4|685|685.4|685.2|685.1|684.8|1039
1649836290000|2022-04-13 07:51:30|685.3|684.9|685|684.5|685.4|685.1|684.8|684.5|2915
1649836300000|2022-04-13 07:51:40|684.9|684.6|684.7|684.4|684.9|684.6|684.5|684.3|87
1649836310000|2022-04-13 07:51:50|684.6|684.3|684.7|684.3|684.7|684.4|684.6|684.3|0
1649836320000|2022-04-13 07:52:00|684.9|684.4|684.6|684.3|685.3|684.9|684.6|684.3|884
1649836330000|2022-04-13 07:52:10||684.4||684.3||684.4||684.3|0
1649836340000|2022-04-13 07:52:20|684.5|684.4|684.5|684.3|684.5|684.4|684.4|684.3|0
1649836350000|2022-04-13 07:52:30||684.4||684.4||684.4||684.4|38
1649836360000|2022-04-13 07:52:40|684.4|684.3|684.9|684.6|685|684.6|684.4|684.3|1202
1649836370000|2022-04-13 07:52:50|685|684.5|684.9|684.8|685.1|684.8|684.8|684.5|0
1649836380000|2022-04-13 07:53:00|685|684.6|684.8|684.4|685.2|684.9|684.7|684.4|204
1649836390000|2022-04-13 07:53:10|684.7|684.3|684.9|684.6|685.1|684.7|684.6|684.3|200
1649836400000|2022-04-13 07:53:20|685|684.7|685|684.6|685.1|684.7|684.9|684.6|0
1649836410000|2022-04-13 07:53:30|684.9|684.5|684.6|684.2|684.9|684.5|684.4|684.1|2155
1649836420000|2022-04-13 07:53:40|684.5|684.3|684.6|684.3|684.6|684.4|684.5|684.2|0
1649836430000|2022-04-13 07:53:50||684.4||684.3||684.4||684.2|0
1649836440000|2022-04-13 07:54:00|684.8|684.4|685.1|684.7|685.2|684.8|684.6|684.3|2857
1649836450000|2022-04-13 07:54:10|685|684.8|685.2|684.8|685.3|685|685|684.7|513
1649836460000|2022-04-13 07:54:20|685.3|684.9|685.4|685|685.5|685.1|685.3|684.9|0
1649836470000|2022-04-13 07:54:30|685.3|684.9|685.2|684.9|685.4|684.9|684.9|684.7|326
1649836480000|2022-04-13 07:54:40|685.1|684.8|684.7|684.3|685.1|684.8|684.4|684.2|163
1649836490000|2022-04-13 07:54:50|684.6|684.2|685|684.6|685|684.7|684.6|684.2|0
1649836500000|2022-04-13 07:55:00|684.9|684.5|684.6|684.2|684.9|684.5|684.6|684.2|149
1649836510000|2022-04-13 07:55:10|684.7|684.3|684.8|684.4|684.8|684.4|684.6|684.3|0
1649836520000|2022-04-13 07:55:20||684.5||684.6||684.6||684.5|0
1649836530000|2022-04-13 07:55:30|684.7|684.7|684.5|684.4|684.7|684.7|684.2|683.8|5148
1649836540000|2022-04-13 07:55:40|684.4|684.3|684.7|684.5|684.8|684.5|684|683.6|1812
1649836550000|2022-04-13 07:55:50|684.6|684.4|684.7|684.3|684.7|684.4|684.3|683.9|0
1649836560000|2022-04-13 07:56:00|684.6|684.2|684|683.6|684.6|684.2|683.9|683.6|324
1649836570000|2022-04-13 07:56:10|684.1|683.7|684.7|684.4|684.7|684.4|684.1|683.7|1457
1649836580000|2022-04-13 07:56:20|684.6|684.3|684.1|683.8|684.7|684.3|684|683.8|0
1649836590000|2022-04-13 07:56:30|684|683.7|684.1|683.7|684.1|683.8|683.8|683.5|1403
1649836600000|2022-04-13 07:56:40|684|683.8|683.9|683.5|684.1|683.9|683.8|683.5|230
1649836610000|2022-04-13 07:56:50|684|683.6|683.9|683.5|684|683.6|683.8|683.5|0
1649836620000|2022-04-13 07:57:00|683.8|683.6|684.1|683.9|684.1|684|683.8|683.6|0
1649836630000|2022-04-13 07:57:10|684|683.8|683.8|683.6|684.1|683.8|683.8|683.6|179
1649836640000|2022-04-13 07:57:20|683.9|683.5|683.7|683.4|683.9|683.5|683.6|683.3|826
1649836650000|2022-04-13 07:57:30|683.6|683.2|683.8|683.4|683.9|683.5|683.6|683.2|0
1649836660000|2022-04-13 07:57:40|683.9|683.5|683.6|683.3|684|683.6|683.5|683.1|330
1649836670000|2022-04-13 07:57:50|683.5|683.2|683.7|683.4|683.7|683.4|683.5|683.2|0
1649836680000|2022-04-13 07:58:00||683.3||683.6||683.6||683.3|0
1649836690000|2022-04-13 07:58:10||683.5||683.5||683.5||683.5|0
1649836700000|2022-04-13 07:58:20|683.9|683.4|684|683.6|684.1|683.8|683.8|683.3|879
1649836710000|2022-04-13 07:58:30|684.1|683.7|683.8|683.5|684.1|683.8|683.8|683.4|0
1649836720000|2022-04-13 07:58:40|684|683.6|684.3|684|684.5|684.1|684|683.6|800
1649836730000|2022-04-13 07:58:50|684.4|684.1|684.3|684|684.4|684.2|684.3|684|0
1649836740000|2022-04-13 07:59:00|684.2|683.9|684.2|683.9|684.4|684|684.2|683.9|60
1649836750000|2022-04-13 07:59:10|684.1|683.7|684.4|684|684.4|684.1|684|683.6|315
1649836760000|2022-04-13 07:59:20|684.6|684.1|685|684.6|685.2|684.8|684.6|684.1|3899
1649836770000|2022-04-13 07:59:30|684.9||684.8||684.9||684.8||0
1649836780000|2022-04-13 07:59:40|684.7|684.4|684.9|684.5|684.9|684.6|684.7|684.3|1732
1649836790000|2022-04-13 07:59:50|684.8|684.4|684.6|684.3|684.8|684.4|684.6|684.2|0
1649836800000|2022-04-13 08:00:00|684.8|684.4|684.8|684.4|684.8|684.4|684.7|684.4|0
1649836820000|2022-04-13 08:00:20|685|684.5|684.9|684.6|685.2|684.8|684.9|684.5|568
1649836830000|2022-04-13 08:00:30|685|684.7|685.2|684.8|685.2|684.8|685|684.7|0
1649836840000|2022-04-13 08:00:40|685.1|684.7|685|684.7|685.1|684.7|685|684.7|0
1649836850000|2022-04-13 08:00:50|685.2|684.8|685.4|685.1|685.6|685.1|685.2|684.8|9
1649836860000|2022-04-13 08:01:00|685.3|685|685.9|685.6|685.9|685.6|685.1|684.8|196
1649836870000|2022-04-13 08:01:10|685.8|685.7|685.5|685.3|685.9|685.7|685.4|685.2|370
1649836880000|2022-04-13 08:01:20|685.4|685.2|685.6|685.2|685.6|685.2|685.3|685|2375
1649836890000|2022-04-13 08:01:30|685.7|685.3|685.4|685|685.9|685.5|685.3|684.9|740
1649836900000|2022-04-13 08:01:40|685.3|684.9|685|684.7|685.3|684.9|684.9|684.5|0
1649836910000|2022-04-13 08:01:50|684.9|684.6|684.8|684.5|684.9|684.6|684.6|684.3|1917
1649836920000|2022-04-13 08:02:00|685|684.6|684.8|684.5|685|684.7|684.7|684.3|0
1649836930000|2022-04-13 08:02:10||684.6||684.4||684.6||684.4|0
1649836940000|2022-04-13 08:02:20|684.9|684.5|684.9|684.7|684.9|684.7|684.9|684.5|74
1649836950000|2022-04-13 08:02:30|684.8|684.6|684.9|684.5|684.9|684.6|684.8|684.5|0
1649836960000|2022-04-13 08:02:40||684.7||684.7||684.7||684.6|0
1649836970000|2022-04-13 08:02:50|685.1|684.8|685.7|685.3|685.8|685.4|685.1|684.8|766
1649836980000|2022-04-13 08:03:00|685.6|685.1|685.8|685.4|685.9|685.5|685.4|685|0
1649836990000|2022-04-13 08:03:10|685.9|685.5|685.8|685.4|685.9|685.6|685.6|685.2|0
1649837000000|2022-04-13 08:03:20|685.7|685.3|685.4|685|685.7|685.3|685.3|684.9|0
1649837010000|2022-04-13 08:03:30|685.5|685.1|685.9|685.6|685.9|685.8|685.5|685.1|22101
1649837020000|2022-04-13 08:03:40|685.8||685.9||685.9||685.7||122
1649837030000|2022-04-13 08:03:50|685.8|685.4|685.5|685.1|685.9|685.4|685.5|685.1|39
1649837040000|2022-04-13 08:04:00|685.4|685|685.5|685.2|685.5|685.3|685.3|684.9|600
1649837050000|2022-04-13 08:04:10|685.7|685.3|685.9|685.7|685.9|685.8|685.7|685.3|0
1649837060000|2022-04-13 08:04:20|685.8|685.6|685.9|685.6|685.9|685.6|685.7|685.5|0
1649837070000|2022-04-13 08:04:30|685.8|685.7|685.6|685.5|685.9|685.8|685.6|685.5|1889
1649837080000|2022-04-13 08:04:40|685.7|685.3|685.4|685.1|685.7|685.3|685.4|685.1|3
1649837090000|2022-04-13 08:04:50|685.3|685|685.4|685.1|685.4|685.1|685.3|684.9|0
1649837100000|2022-04-13 08:05:00||685.2||685.1||685.2||685.1|0
1649837110000|2022-04-13 08:05:10|685.5|685.2|685.9|685.6|685.9|685.6|685.5|685.2|419
1649837120000|2022-04-13 08:05:20|685.8|685.5|685.9|685.4|685.9|685.6|685.7|685.4|1837
1649837130000|2022-04-13 08:05:30||685.5||685.7||685.8||685.5|66854
1649837140000|2022-04-13 08:05:40|686.1|685.8|686.1|685.8|686.4|686.3|685.9|685.6|36890
1649837150000|2022-04-13 08:05:50|686.2|685.9|686.3|686.1|686.4|686.1|686.1|685.8|1112
1649837160000|2022-04-13 08:06:00|686.2|686|686.3|685.9|686.4|686.2|686|685.7|698
1649837170000|2022-04-13 08:06:10|686.1|685.8|685.8|685.6|686.1|685.8|685.8|685.6|300
1649837180000|2022-04-13 08:06:20|685.7|685.7|685.8|685.6|685.8|685.7|685.7|685.4|2089
1649837190000|2022-04-13 08:06:30|685.9|685.7|685.9|685.7|685.9|685.8|685.9|685.7|799
1649837200000|2022-04-13 08:06:40|685.8|685.6|685.9|685.8|685.9|685.8|685.6|685.4|3431
1649837210000|2022-04-13 08:06:50||685.7||685.7||685.8||685.7|0
1649837220000|2022-04-13 08:07:00|685.8|685.6|686.5|686.3|686.7|686.3|685.7|685.5|3160
1649837230000|2022-04-13 08:07:10|686.4|686.2|686.4|686.2|686.5|686.3|686.4|686.1|382
1649837240000|2022-04-13 08:07:20|686.5|686.1|686.5|686.3|686.6|686.3|686.2|685.9|46446
1649837250000|2022-04-13 08:07:30|686.7|686.4|686.8|686.6|686.8|686.6|686.6|686.4|375
1649837260000|2022-04-13 08:07:40|687|686.7|686.8|686.6|687.2|686.8|686.7|686.5|200
1649837270000|2022-04-13 08:07:50|686.9|686.7|686.9|686.7|686.9|686.8|686.8|686.6|0
1649837280000|2022-04-13 08:08:00|687|686.8|687.2|686.9|687.4|686.9|686.9|686.7|1737
1649837290000|2022-04-13 08:08:10|687.1|686.8|687.4|687.1|687.6|687.2|687.1|686.8|1515
1649837310000|2022-04-13 08:08:30|687.5|687.2|687.6|687.3|687.8|687.3|687.5|687.2|0
1649837320000|2022-04-13 08:08:40|687.7|687.4|687.8|687.5|688|687.7|687.5|687.3|5320
1649837330000|2022-04-13 08:08:50|687.7|687.4|687.6|687.4|687.7|687.4|687.6|687.4|0
1649837340000|2022-04-13 08:09:00|687.5|687.3|687.7|687.5|687.8|687.5|687.5|687.3|6
1649837350000|2022-04-13 08:09:10|687.8|687.6|687.6|687.3|687.8|687.6|687.5|687.3|16
1649837360000|2022-04-13 08:09:20|687.5|687.4|687.5|687.2|687.7|687.5|687.2|687.1|393
1649837370000|2022-04-13 08:09:30|687.4|687.1|687.4|687.1|687.6|687.3|687.1|686.8|1217
1649837380000|2022-04-13 08:09:40|687.3|687.2|687.3|687|687.3|687.2|687.3|687|0
1649837390000|2022-04-13 08:09:50|687.2|686.9|687.2|686.9|687.2|686.9|687.2|686.9|0
1649837400000|2022-04-13 08:10:00|687.1|686.8|686.9|686.5|687.2|687|686.9|686.5|1190
1649837410000|2022-04-13 08:10:10|686.8|686.6|686.9|686.6|687.1|686.7|686.7|686.3|220
1649837420000|2022-04-13 08:10:20|686.8|686.5|686.8|686.5|686.9|686.5|686.6|686.4|175
1649837430000|2022-04-13 08:10:30|686.7|686.4|686.5|686.1|686.7|686.4|686.2|685.7|1327
1649837440000|2022-04-13 08:10:40|686.6|686.2|686.5|686.2|686.7|686.3|686.5|686.1|522
1649837450000|2022-04-13 08:10:50|686.6|686.3|686.9|686.6|687|686.6|686.6|686.3|789
1649837460000|2022-04-13 08:11:00|687.1|686.7|686.9|686.6|687.2|686.9|686.8|686.5|0
1649837470000|2022-04-13 08:11:10|687|686.7|686.9|686.7|687|686.7|686.9|686.6|0
1649837480000|2022-04-13 08:11:20|686.8|686.6|686.9|686.6|686.9|686.7|686.8|686.5|0
1649837490000|2022-04-13 08:11:30|687.1|686.7|687.2|686.8|687.2|686.9|687.1|686.6|1071
1649837500000|2022-04-13 08:11:40||686.9||687||687.1||686.9|0
1649837510000|2022-04-13 08:11:50|687.1|686.9|687.2|686.8|687.2|686.9|686.9|686.6|0
1649837520000|2022-04-13 08:12:00|687.1|686.7|687.7|687.5|687.7|687.5|687.1|686.7|6942
1649837530000|2022-04-13 08:12:10|687.9|687.6|687.6|687.4|687.9|687.6|687.6|687.4|12
1649837540000|2022-04-13 08:12:20|687.7|687.5|687.7|687.3|687.7|687.5|687.5|687.3|0
1649837550000|2022-04-13 08:12:30|687.6|687.2|687.7|687.3|687.7|687.3|687.6|687.2|0
1649837560000|2022-04-13 08:12:40|687.6||687.6||687.7||687.5||0
1649837570000|2022-04-13 08:12:50|687.5|687.2|687.6|687.4|687.6|687.4|687.4|687.1|849
1649837580000|2022-04-13 08:13:00|687.7|687.5|687.7|687.5|687.7|687.6|687.7|687.3|1461
1649837600000|2022-04-13 08:13:20|687.6|687.4|687.6|687.2|687.6|687.4|687.4|687.2|6
1649837610000|2022-04-13 08:13:30|687.5|687.1|687.6|687.3|687.6|687.3|687.2|686.8|0
1649837620000|2022-04-13 08:13:40||687.4||687.2||687.4||687.2|0
1649837630000|2022-04-13 08:13:50|687.5|687.1|687.6|687.3|687.8|687.5|687.5|687.1|96
1649837640000|2022-04-13 08:14:00|687.5|687.4|687.6|687.4|687.7|687.6|687.5|687.1|4000
1649837650000|2022-04-13 08:14:10|687.5|687.2|687.5|687.1|687.6|687.2|687.4|687|12
1649837660000|2022-04-13 08:14:20||687.2||687.2||687.3||687.2|0
1649837670000|2022-04-13 08:14:30|687.4|687.1|687.3|687|687.4|687.1|687.2|686.9|0
1649837680000|2022-04-13 08:14:40|687.2|686.9|687.1|686.8|687.3|687.1|687|686.7|0
1649837690000|2022-04-13 08:14:50|687|686.9|687|686.7|687|686.9|687|686.7|1039
1649837700000|2022-04-13 08:15:00|687.2|686.8|687.2|686.8|687.4|687|687.2|686.7|1452
1649837710000|2022-04-13 08:15:10|687|686.7|687|686.7|687|686.7|687|686.7|0
1649837720000|2022-04-13 08:15:20|686.9|686.6|686.8|686.5|686.9|686.6|686.6|686.3|5017
1649837730000|2022-04-13 08:15:30||686.4||686.5||686.5||686.4|0
1649837740000|2022-04-13 08:15:40|686.9|686.6|686.9|686.6|686.9|686.6|686.9|686.6|0
1649837750000|2022-04-13 08:15:50|686.8|686.5|686.7|686.4|686.8|686.5|686.6|686.4|0
1649837760000|2022-04-13 08:16:00|686.6|686.3|686.7|686.5|686.7|686.5|686.6|686.3|0
1649837770000|2022-04-13 08:16:10|686.6|686.4|686.7|686.4|686.7|686.4|686.5|686.1|1585
1649837780000|2022-04-13 08:16:20|686.6|686.3|686.4|686.1|686.7|686.4|686.4|686.1|0
1649837790000|2022-04-13 08:16:30|686.5|686.2|686.6|686.3|686.8|686.4|686.4|686.2|1063
1649837800000|2022-04-13 08:16:40|686.5|686.4|686.9|686.5|687|686.8|686.5|686.3|610
1649837810000|2022-04-13 08:16:50|687|686.6|686.9|686.6|687|686.6|686.9|686.6|0
1649837820000|2022-04-13 08:17:00|687|686.7|686.3|685.9|687.2|686.8|686.3|685.9|821
1649837830000|2022-04-13 08:17:10|686.2|685.8|686.2|685.9|686.2|685.9|686.2|685.8|0
1649837840000|2022-04-13 08:17:20|686.3|686|686.5|686.1|686.6|686.3|686.2|685.9|876
1649837850000|2022-04-13 08:17:30|686.4|686|686.1|685.7|686.5|686.1|686.1|685.7|1626
1649837860000|2022-04-13 08:17:40|686.2|685.8|686.1|685.8|686.2|686|686.1|685.8|0
1649837870000|2022-04-13 08:17:50|686|685.7|685.9|685.6|686.1|685.7|685.9|685.5|0
1649837880000|2022-04-13 08:18:00|685.8|685.5|685.6|685.3|685.8|685.5|685.2|684.9|8422
1649837890000|2022-04-13 08:18:10|685.7|685.4|686|685.6|686|685.8|685.7|685.4|604
1649837900000|2022-04-13 08:18:20|685.9|685.7|685.8|685.5|685.9|685.7|685.7|685.4|0
1649837910000|2022-04-13 08:18:30|685.9|685.6|685.7|685.4|685.9|685.8|685.7|685.4|1474
1649837920000|2022-04-13 08:18:40|685.8|685.5|685.8|685.5|685.9|685.7|685.8|685.5|0
1649837930000|2022-04-13 08:18:50|685.9|685.6|685.5|685.2|685.9|685.6|685.5|685.1|0
1649837940000|2022-04-13 08:19:00|685.6|685.3|685.8|685.5|685.8|685.5|685.6|685.3|75
1649837950000|2022-04-13 08:19:10|685.7|685.4|685.4|685.2|685.7|685.4|685.3|685|0
1649837960000|2022-04-13 08:19:20|685.3|685|684.6|684.4|685.3|685|684.6|684.4|4511
1649837970000|2022-04-13 08:19:30|684.7|684.5|685|684.8|685.2|684.9|684.7|684.5|2347
1649837980000|2022-04-13 08:19:40|684.9|684.6|684.7|684.4|685|684.6|684.7|684.4|10
1649837990000|2022-04-13 08:19:50|684.8|684.5|684.2|683.8|684.8|684.5|684.2|683.8|4599
1649838000000|2022-04-13 08:20:00|684.1|683.7|684.1|683.8|684.2|683.8|684.1|683.7|74
1649838010000|2022-04-13 08:20:10|684|683.7|684.1|683.8|684.1|684|684|683.7|190
1649838020000|2022-04-13 08:20:20|684.2|683.9|684.2|683.8|684.2|683.9|684.2|683.8|20
1649838030000|2022-04-13 08:20:30|684.1|683.7|684.1|683.8|684.1|683.8|684|683.7|0
1649838040000|2022-04-13 08:20:40|684.2|683.9|684.3|684|684.3|684|684.2|683.9|0
1649838050000|2022-04-13 08:20:50|684.2||684.2||684.2||684.2||0
1649838060000|2022-04-13 08:21:00||683.9||683.9||683.9||683.9|0
1649838070000|2022-04-13 08:21:10|684.3|684|684.3|684|684.3|684|684.3|683.9|0
1649838080000|2022-04-13 08:21:20|684.4|684.1|683.9|683.7|684.4|684.1|683.9|683.7|2235
1649838090000|2022-04-13 08:21:30|684|683.8|684.3|683.9|684.3|684.1|684|683.8|0
1649838100000|2022-04-13 08:21:40|684.4|684.1|684.6|684.3|684.7|684.3|684.4|684.1|0
1649838110000|2022-04-13 08:21:50||684.2||684.3||684.3||684.2|0
1649838120000|2022-04-13 08:22:00|685.2|684.5|685.6|685.5|685.7|685.5|685.2|684.4|20026
1649838130000|2022-04-13 08:22:10|685.5|685.3|685.2|685.1|685.5|685.3|685.2|684.9|2845
1649838140000|2022-04-13 08:22:20|685.4|685.2|685.2|684.7|685.6|685.3|685.2|684.7|1354
1649838150000|2022-04-13 08:22:30|685.1|684.6|685.1|684.7|685.1|684.8|685|684.6|0
1649838160000|2022-04-13 08:22:40|685|684.6|684.8|684.4|685|684.6|684.7|684.3|0
1649838170000|2022-04-13 08:22:50||684.5||684.5||684.5||684.5|0
1649838180000|2022-04-13 08:23:00|684.9|684.6|684.9|684.5|685|684.7|684.9|684.5|0
1649838190000|2022-04-13 08:23:10||684.6||684.7||684.7||684.5|0
1649838200000|2022-04-13 08:23:20|684.8|684.6|684.9|684.6|684.9|684.7|684.8|684.5|0
1649838210000|2022-04-13 08:23:30|684.8|684.5|684.5|684.1|684.8|684.5|684.4|684|4315
1649838220000|2022-04-13 08:23:40|684.4|684|684.5|684|684.5|684.1|684.3|683.9|0
1649838230000|2022-04-13 08:23:50|684.4|683.9|684.3|684|684.4|684|684.3|683.8|0
1649838260000|2022-04-13 08:24:20|684.4|684.1|684.5|684.1|684.5|684.1|684.4|684.1|380
1649838270000|2022-04-13 08:24:30||684.2||684.3||684.3||684.1|0
1649838280000|2022-04-13 08:24:40|684.4|684.2|684.5|684.2|684.5|684.2|684.4|684.2|79
1649838290000|2022-04-13 08:24:50||684.3||684.2||684.3||684.2|0
1649838300000|2022-04-13 08:25:00|684.4|684.1|684.5|684.3|684.5|684.3|684.3|684|720
1649838310000|2022-04-13 08:25:10|684.4|684.2|684|683.7|684.4|684.2|683.9|683.7|351
1649838320000|2022-04-13 08:25:20|683.9|683.6|683.5|683.1|683.9|683.6|683.5|683|670
1649838330000|2022-04-13 08:25:30|683.4|683|683.7|683.5|683.7|683.5|683.4|683|664
1649838340000|2022-04-13 08:25:40|683.9|683.6|683.6|683.5|684|683.6|683.6|683.3|576
1649838350000|2022-04-13 08:25:50|683.5|683.3|683.5|683.2|683.6|683.3|683.4|683.2|972
1649838360000|2022-04-13 08:26:00|683.4|683|682.9|682.5|683.4|683|682.7|682.4|11746
1649838370000|2022-04-13 08:26:10|682.8|682.4|682.4|682|682.9|682.6|682.4|682|600
1649838380000|2022-04-13 08:26:20|682.2|682.1|682.4|682.1|682.4|682.1|682.2|682|0
1649838390000|2022-04-13 08:26:30|682.3|682|682.4|682.1|682.5|682.1|682.2|682|0
1649838400000|2022-04-13 08:26:40|682|681.9|682.3|682|682.4|682.1|682|681.9|28000
1649838410000|2022-04-13 08:26:50|682.2||682.3||682.3||682.2||0
1649838420000|2022-04-13 08:27:00|682.2|682.1|682.3|682|682.3|682.1|682.2|682|0
1649838430000|2022-04-13 08:27:10|682.4|682.1|682.4|682.2|682.4|682.3|682.4|682|898
1649838440000|2022-04-13 08:27:20|682.3|682.1|682.4|682.1|682.4|682.2|682.3|682|0
1649838460000|2022-04-13 08:27:40||682.2||682.2||682.2||682.2|0
1649838470000|2022-04-13 08:27:50||682.3||682.2||682.3||682.2|0
1649838480000|2022-04-13 08:28:00|||||||||35
1649838500000|2022-04-13 08:28:20|682.6|682.3|682.6|682.4|682.6|682.4|682.5|682.3|345
1649838510000|2022-04-13 08:28:30|682.7|682.6|682.7|682.4|683.1|682.7|682.6|682.4|1739
1649838520000|2022-04-13 08:28:40|682.8|682.5|682.7|682.4|682.8|682.5|682.7|682.4|590
1649838530000|2022-04-13 08:28:50|||||||||360
1649838540000|2022-04-13 08:29:00||682.5||682.5||682.5||682.4|0
1649838550000|2022-04-13 08:29:10|682.6||682.6||682.6||682.6||0
1649838560000|2022-04-13 08:29:20|682.4|682.3|681.9|681.5|682.4|682.3|681.9|681.5|567
1649838570000|2022-04-13 08:29:30|681.8|681.4|682.3|682|682.3|682|681.5|681.2|4952
1649838580000|2022-04-13 08:29:40|682.2||682.3||682.3||682.1||0
1649838590000|2022-04-13 08:29:50|682.4|682.1|682.3|682.1|682.4|682.1|682.2|682.1|0
1649838600000|2022-04-13 08:30:00|682.4||682.3||682.4||682.3||0
1649838610000|2022-04-13 08:30:10|682.4|682.2|682.4|682.1|682.4|682.2|682.4|682.1|0
1649838620000|2022-04-13 08:30:20|682.3|681.9|681.8|681.4|682.3|681.9|681.8|681.4|220
1649838630000|2022-04-13 08:30:30|681.7|681.3|681.5|681.1|681.7|681.4|681.4|681|0
1649838640000|2022-04-13 08:30:40|681.6|681.2|681.8|681.4|681.9|681.5|681.6|681.2|2386
1649838650000|2022-04-13 08:30:50|681.9|681.5|682.2|681.8|682.3|681.8|681.9|681.4|0
1649838660000|2022-04-13 08:31:00|682.3|681.9|682.5|682.2|682.8|682.4|682.3|681.9|0
1649838670000|2022-04-13 08:31:10|682.6|682.4|682.7|682.4|682.9|682.5|682.6|682.4|0
1649838680000|2022-04-13 08:31:20|682.8|682.5|682.9|682.6|682.9|682.6|682.8|682.5|0
1649838690000|2022-04-13 08:31:30|683.1|682.7|683|682.6|683.2|682.8|682.9|682.6|0
1649838700000|2022-04-13 08:31:40|683.1|682.7|683.2|683|683.4|683|683.1|682.7|0
1649838710000|2022-04-13 08:31:50|683.3||683.3||683.3||683.2||0
1649838720000|2022-04-13 08:32:00|683.7|683.1|683.4|683.1|683.9|683.6|683.4|683|8222
1649838730000|2022-04-13 08:32:10|683.5|683.2|683.8|683.5|683.8|683.5|683.5|683.2|0
1649838740000|2022-04-13 08:32:20|683.9|683.6|684.2|683.9|684.2|683.9|683.9|683.6|165
1649838750000|2022-04-13 08:32:30|684.3|684|684.2|683.8|684.6|684.2|684.2|683.8|200
1649838760000|2022-04-13 08:32:40|684.3|683.9|684.2|683.9|684.3|684|684.2|683.8|0
1649838770000|2022-04-13 08:32:50|684.3|684|684.3|684|684.4|684|684.3|683.9|0
1649838780000|2022-04-13 08:33:00||684.1||684||684.1||684|0
1649838790000|2022-04-13 08:33:10||684.1||684.1||684.1||684.1|0
1649838800000|2022-04-13 08:33:20|684.5|684|684.3|684|684.5|684.1|684.2|684|2000
1649838810000|2022-04-13 08:33:30|684.2|683.9|683.9|683.6|684.2|684|683.9|683.5|1662
1649838820000|2022-04-13 08:33:40|683.8|683.7|683.8|683.6|684|683.7|683.8|683.6|161
1649838830000|2022-04-13 08:33:50|683.9|683.5|683.6|683.2|683.9|683.5|683.6|683.2|538
1649838840000|2022-04-13 08:34:00|683.7|683.3|683.8|683.5|683.8|683.5|683.7|683.3|0
1649838850000|2022-04-13 08:34:10|683.9|683.6|684.1|683.6|684.1|683.6|683.9|683.4|0
1649838860000|2022-04-13 08:34:20|684.3|683.7|684.1|683.6|684.4|683.9|684.1|683.6|729
1649838870000|2022-04-13 08:34:30|684|683.5|684.1|683.7|684.1|683.7|683.9|683.4|0
1649838880000|2022-04-13 08:34:40|684.3|683.8|684.4|684|684.5|684|684.3|683.8|25
1649838890000|2022-04-13 08:34:50|684.5|684.1|684|683.7|684.7|684.2|684|683.7|2825
1649838900000|2022-04-13 08:35:00|684.1|683.6|683.8|683.5|684.1|683.7|683.7|683.3|0
1649838910000|2022-04-13 08:35:10|683.7|683.4|683.7|683.4|683.8|683.4|683.6|683.3|0
1649838920000|2022-04-13 08:35:20|683.6|683.3|683.2|682.8|683.6|683.3|683.2|682.8|277
1649838930000|2022-04-13 08:35:30|683.1|682.9|683.1|682.7|683.1|682.9|683.1|682.6|0
1649838940000|2022-04-13 08:35:40|683|682.6|682.5|682.2|683|682.6|682.5|682|38
1649838950000|2022-04-13 08:35:50|682.6|682.1|682.9|682.5|683|682.6|682.5|682.1|1070
1649838960000|2022-04-13 08:36:00|682.8|682.4|682.9|682.5|682.9|682.6|682.8|682.4|0
1649838970000|2022-04-13 08:36:10|683|682.7|683|682.8|683|682.8|683|682.7|0
1649839010000|2022-04-13 08:36:50|682.9|682.7|683.3|683.1|683.4|683.1|682.8|682.5|6482
1649839020000|2022-04-13 08:37:00|683.4|683.2|683.5|683.2|683.5|683.2|683.3|683|0
1649839030000|2022-04-13 08:37:10|683.4||683.5||683.6||683.4||0
1649839040000|2022-04-13 08:37:20|683.4||683.4||683.4||683.4||0
1649839050000|2022-04-13 08:37:30|683.5|683.3|683.5|683.3|683.7|683.3|683.4|683.2|1380
1649839060000|2022-04-13 08:37:40|683.4|683.1|683.1|682.8|683.4|683.1|683|682.6|3587
1649839070000|2022-04-13 08:37:50||682.9||682.9||682.9||682.9|0
1649839080000|2022-04-13 08:38:00|683|682.8|682.5|682.3|683.1|682.8|682.5|682.2|4
1649839090000|2022-04-13 08:38:10|682.8|682.4|683|682.7|683.1|682.8|682.8|682.4|1065
1649839100000|2022-04-13 08:38:20|683.1|682.8|683.1|682.8|683.1|682.8|683.1|682.6|0
1649839110000|2022-04-13 08:38:30|683||683||683.1||683||0
1649839120000|2022-04-13 08:38:40|682.9|682.6|683|682.8|683|682.8|682.8|682.4|4
1649839130000|2022-04-13 08:38:50|683.1|682.9|683.1|682.9|683.1|682.9|683.1|682.8|0
1649839140000|2022-04-13 08:39:00||683||682.8||683||682.8|0
1649839150000|2022-04-13 08:39:10|683||683.1||683.1||683||0
1649839160000|2022-04-13 08:39:20|683.3|682.9|683|682.8|683.3|682.9|682.9|682.6|2883
1649839170000|2022-04-13 08:39:30|682.9|682.6|682.3|682|682.9|682.6|682.2|682|2350
1649839180000|2022-04-13 08:39:40|682.2|681.9|681.8|681.5|682.2|681.9|681.7|681.5|821
1649839190000|2022-04-13 08:39:50|681.7|681.4|681.8|681.5|681.8|681.6|681.6|681.3|1015
1649839200000|2022-04-13 08:40:00|682|681.6|682.2|681.9|682.4|682.1|682|681.6|105
1649839210000|2022-04-13 08:40:10|682.4|682|682.3|681.9|682.6|682.3|682.3|681.9|3550
1649839220000|2022-04-13 08:40:20|682.4|682|682.4|682|682.5|682|682.3|681.9|0
1649839230000|2022-04-13 08:40:30|682.3|682.1|681.9|681.5|682.3|682.1|681.8|681.4|3
1649839240000|2022-04-13 08:40:40|682|681.6|681.9|681.6|682|681.8|681.8|681.5|1
1649839250000|2022-04-13 08:40:50|681.8|681.5|681.8|681.4|681.9|681.5|681.8|681.4|0
1649839260000|2022-04-13 08:41:00|681.9|681.3|682.4|682|682.4|682|681.9|681.3|6081
1649839270000|2022-04-13 08:41:10|682.3|682.1|682.4|682|682.5|682.1|682.2|682|395
1649839280000|2022-04-13 08:41:20|682.3|682.1|682.6|682.2|682.6|682.2|682.2|682.1|4591
1649839290000|2022-04-13 08:41:30|682.7|682.3|683.2|682.8|683.2|682.8|682.7|682.3|754
1649839300000|2022-04-13 08:41:40|683.1|682.7|683.1|682.7|683.2|682.8|683|682.7|0
1649839310000|2022-04-13 08:41:50|683.2|682.8|683|682.7|683.4|682.9|682.8|682.7|0
1649839320000|2022-04-13 08:42:00|683.1|682.8|683|682.7|683.1|682.8|683|682.7|75
1649839330000|2022-04-13 08:42:10|682.9|682.8|683|682.7|683|682.8|682.9|682.7|0
1649839340000|2022-04-13 08:42:20|683.2|682.8|683.5|683.2|683.8|683.3|683.2|682.8|303
1649839350000|2022-04-13 08:42:30|683.4|683|683.5|683.1|683.5|683.1|683.3|683|0
1649839360000|2022-04-13 08:42:40|683.4|683.2|683.6|683.2|683.6|683.3|683.4|683.1|0
1649839370000|2022-04-13 08:42:50|683.8|683.3|683.6|683.3|683.8|683.4|683.6|683.3|0
1649839380000|2022-04-13 08:43:00|683.5|683.2|683.4|683|683.5|683.2|683.4|683|2000
1649839390000|2022-04-13 08:43:10|683.3|683.1|683.6|683.3|683.6|683.3|683.2|683.1|0
1649839400000|2022-04-13 08:43:20|683.7|683.4|684|683.6|684.1|683.8|683.7|683.4|3
1649839410000|2022-04-13 08:43:30|683.9|683.5|683.9|683.4|683.9|683.5|683.8|683.4|0
1649839420000|2022-04-13 08:43:40|684|683.5|683.9|683.6|684|683.7|683.8|683.4|0
1649839430000|2022-04-13 08:43:50|684||683.9||684||683.8||0
1649839440000|2022-04-13 08:44:00|684|683.4|683.7|683.4|684|683.4|683.7|683.2|5
1649839450000|2022-04-13 08:44:10|683.6|683.3|683.4|683.1|683.7|683.4|683.4|683|0
1649839460000|2022-04-13 08:44:20|683.3|683|683.2|682.8|683.4|683|683.2|682.7|43
1649839470000|2022-04-13 08:44:30|683.3|682.9|683.2|682.8|683.3|682.9|682.9|682.5|500
1649839480000|2022-04-13 08:44:40|683.1|682.7|682.8|682.4|683.1|682.7|682.8|682.4|0
1649839490000|2022-04-13 08:44:50|682.7|682.3|683|682.6|683.1|683|682.7|682.3|4352
1649839500000|2022-04-13 08:45:00|682.9|682.5|683.2|682.8|683.2|682.8|682.9|682.4|0
1649839510000|2022-04-13 08:45:10||682.9||682.8||683||682.8|0
1649839520000|2022-04-13 08:45:20|683.1|682.7|683.2|682.8|683.2|682.8|683.1|682.6|0
1649839530000|2022-04-13 08:45:30|683.1|682.7|683.2|682.7|683.2|682.7|682.9|682.6|0
1649839540000|2022-04-13 08:45:40|683.1|682.8|683.2|682.8|683.2|682.8|683.1|682.7|230
1649839550000|2022-04-13 08:45:50||682.9||683||683||682.9|0
1649839560000|2022-04-13 08:46:00|683.4|683.1|683.3|683.2|683.6|683.3|683.3|682.9|543
1649839570000|2022-04-13 08:46:10|683.4||683.4||683.4||683.4||0
1649839580000|2022-04-13 08:46:20||683.3||683.2||683.3||683.2|0
1649839590000|2022-04-13 08:46:30|683.6|683.3|683.6|683.2|683.9|683.5|683.5|683.2|45
1649839600000|2022-04-13 08:46:40|683.5|683.3|683.6|683.3|683.6|683.3|683.5|683.3|871
1649839630000|2022-04-13 08:47:10||683.2||683.2||683.3||683.2|0
1649839640000|2022-04-13 08:47:20||683.3||683.3||683.3||683.3|0
1649839650000|2022-04-13 08:47:30|683.5|683.2|683.6|683.2|683.6|683.3|683.5|683.2|775
1649839670000|2022-04-13 08:47:50|683.7|683.3|683.6|683.4|683.8|683.4|683.6|683.3|1500
1649839690000|2022-04-13 08:48:10|683.5|683.2|682.7|682.4|683.6|683.3|682.7|682.4|11400
1649839700000|2022-04-13 08:48:20|682.6|682.5|682.6|682.5|682.6|682.5|682.6|682.4|0
1649839710000|2022-04-13 08:48:30|682.5|682.4|682.5|682.2|682.5|682.4|682.5|682.2|193
1649839720000|2022-04-13 08:48:40|682.6|682.3|682.8|682.5|682.9|682.6|682.6|682.3|882
1649839730000|2022-04-13 08:48:50|682.7|682.4|682.8|682.4|682.8|682.4|682.7|682.4|0
1649839740000|2022-04-13 08:49:00|682.7|682.5|682.8|682.4|682.8|682.6|682.7|682.4|186
1649839750000|2022-04-13 08:49:10|682.7|682.5|682.8|682.4|682.8|682.5|682.7|682.4|800
1649839760000|2022-04-13 08:49:20|682.7|682.5|682.8|682.5|683|682.6|682.7|682.5|733
1649839770000|2022-04-13 08:49:30||682.6||682.6||682.6||682.5|70
1649839780000|2022-04-13 08:49:40|683|682.7|683|682.7|683|682.8|682.9|682.6|836
1649839790000|2022-04-13 08:49:50|682.9|682.8|683|682.7|683.1|682.8|682.9|682.7|0
1649839800000|2022-04-13 08:50:00|682.9||682.9||683||682.9||0
1649839810000|2022-04-13 08:50:10|682.8|682.5|682.6|682.2|682.8|682.5|682.5|682.2|3317
1649839820000|2022-04-13 08:50:20|682.5|682.1|682.6|682.2|682.6|682.2|682.4|682|0
1649839830000|2022-04-13 08:50:30|682.5|682.3|682.6|682.3|682.6|682.3|682.5|682.1|792
1649839840000|2022-04-13 08:50:40|682.5|682.4|682.6|682.3|682.6|682.4|682.4|682.3|0
1649839850000|2022-04-13 08:50:50|682.7|682.4|682.9|682.7|683|682.8|682.7|682.4|1792
1649839860000|2022-04-13 08:51:00|682.8|682.6|682.8|682.4|682.8|682.6|682.7|682.3|732
1649839870000|2022-04-13 08:51:10|682.9|682.5|682.9|682.5|683|682.6|682.8|682.5|0
1649839880000|2022-04-13 08:51:20|683|682.6|682.5|682.2|683.1|682.7|682.5|682.1|0
1649839890000|2022-04-13 08:51:30|682.4|682.1|682.3|682|682.4|682.1|682.2|682|100
1649839900000|2022-04-13 08:51:40|682.2|681.9|682|681.8|682.2|681.9|682|681.8|493
1649839910000|2022-04-13 08:51:50|681.9|681.7|681.6|681.3|682|681.7|681.6|681.3|3245
1649839920000|2022-04-13 08:52:00|681.5|681.4|681.7|681.6|682|681.7|681.5|681.4|2727
1649839930000|2022-04-13 08:52:10|681.9|681.7|682.1|682|682.1|682|681.9|681.7|1765
1649839950000|2022-04-13 08:52:30|682.3|682.1|682.3|682|682.3|682.1|682.2|682|967
1649839960000|2022-04-13 08:52:40|682.4|682.1|682.3|682|682.4|682.1|682.3|682|0
1649839970000|2022-04-13 08:52:50|682.2||682.3||682.3||682.2||0
1649839980000|2022-04-13 08:53:00|682.2|681.9|682.3|682|682.3|682|682.1|681.8|48
1649839990000|2022-04-13 08:53:10|682.2|681.9|682.3|682|682.3|682|682.2|681.9|243
1649840000000|2022-04-13 08:53:20|682.2|681.9|682.2|681.9|682.2|681.9|682.2|681.9|0
1649840010000|2022-04-13 08:53:30|682.3|682|682.3|682.1|682.3|682.1|682.3|682|0
1649840020000|2022-04-13 08:53:40||682||682.1||682.1||682|0
1649840030000|2022-04-13 08:53:50|682.4|682.2|682.4|682|682.4|682.2|682.2|682|3570
1649840040000|2022-04-13 08:54:00|682.3|682.1|681.9|681.8|682.4|682.1|681.9|681.8|3254
1649840070000|2022-04-13 08:54:30|681.8|681.7|681.6|681.4|681.9|681.7|681.6|681.2|196
1649840080000|2022-04-13 08:54:40||681.3||681.3||681.3||681.3|0
1649840090000|2022-04-13 08:54:50|681.7|681.4|682.2|681.9|682.2|681.9|681.7|681.4|3805
1649840100000|2022-04-13 08:55:00|682.3|682|682.5|682.1|682.5|682.2|682.2|681.9|1239
1649840110000|2022-04-13 08:55:10|682.4|682.2|682.5|682.2|682.9|682.5|682.4|682.2|178
1649840120000|2022-04-13 08:55:20|682.6|682.3|682.8|682.4|682.8|682.5|682.6|682.3|0
1649840130000|2022-04-13 08:55:30|682.7|682.5|682.7|682.5|682.7|682.5|682.7|682.4|763
1649840190000|2022-04-13 08:56:30|682.6|682.4|682.4|682.1|682.6|682.4|682.3|682|526
1649840200000|2022-04-13 08:56:40|682.3|682|682.4|682|682.4|682|682.3|682|0
1649840210000|2022-04-13 08:56:50|682.3|682.1|682.3|682|682.4|682.1|682.2|682|0
1649840220000|2022-04-13 08:57:00|682.2|682.1|682.2|682.1|682.4|682.1|682.2|682|743
1649840240000|2022-04-13 08:57:20|682.1|682|682|681.6|682.2|682|681.9|681.5|2416
1649840250000|2022-04-13 08:57:30|682.1|681.8|682.2|682|682.2|682|681.9|681.6|0
1649840260000|2022-04-13 08:57:40|682.4|682.1|682.6|682.2|682.7|682.4|682.4|682.1|2880
1649840270000|2022-04-13 08:57:50|682.5|682.1|682.2|681.8|682.5|682.1|682|681.8|0
1649840280000|2022-04-13 08:58:00|682.1|681.7|682.2|681.8|682.2|681.9|681.8|681.6|487
1649840290000|2022-04-13 08:58:10|682.1|681.9|682.1|681.9|682.1|681.9|682.1|681.9|0
1649840310000|2022-04-13 08:58:30|682|681.8|682.1|681.8|682.2|682|681.8|681.6|4684
1649840320000|2022-04-13 08:58:40|682|681.9|682.1|682|682.1|682|682|681.8|681
1649840330000|2022-04-13 08:58:50|682|681.8|682.1|681.8|682.1|682|681.8|681.6|629
1649840340000|2022-04-13 08:59:00|682||682||682.1||682||0
1649840350000|2022-04-13 08:59:10|681.9|681.7|681.9|681.6|682|681.8|681.8|681.6|222
1649840360000|2022-04-13 08:59:20|682|681.7|682.5|682.2|682.5|682.2|682|681.7|96
1649840370000|2022-04-13 08:59:30|682.6||682.6||682.6||682.4||0
1649840380000|2022-04-13 08:59:40|682.7|682.3|682.8|682.4|682.8|682.4|682.7|682.3|30
1649840390000|2022-04-13 08:59:50|682.7|682.3|682.8|682.6|682.8|682.7|682.7|682.3|0
1649840400000|2022-04-13 09:00:00|682.7|682.4|682.7|682.4|682.8|682.5|682.6|682.4|11
1649840410000|2022-04-13 09:00:10|682.6|682.5|682.7|682.5|682.7|682.5|682.6|682.5|0
1649840420000|2022-04-13 09:00:20|682.6||682.7||682.7||682.6||59
1649840430000|2022-04-13 09:00:30|682.8||682.7||682.8||682.7||0
1649840440000|2022-04-13 09:00:40|682.8|682.3|682.6|682.3|682.8|682.3|682.4|682.1|1466
1649840450000|2022-04-13 09:00:50|682.7|682.4|682.7|682.5|682.7|682.5|682.7|682.3|500
1649840460000|2022-04-13 09:01:00|682.6|682.4|682.7|682.4|682.7|682.5|682.5|682.3|13
1649840470000|2022-04-13 09:01:10|682.8|682.5|682.8|682.5|682.8|682.5|682.8|682.5|0
1649840480000|2022-04-13 09:01:20|682.9|682.4|683|682.6|683.2|682.8|682.6|682.3|0
1649840500000|2022-04-13 09:01:40|682.9|682.8|682.9|682.6|683|682.8|682.9|682.6|0
1649840510000|2022-04-13 09:01:50|682.8|682.7|682.8|682.5|682.8|682.7|682.7|682.3|23
1649840520000|2022-04-13 09:02:00||682.6||682.6||682.6||682.5|0
1649840540000|2022-04-13 09:02:20||682.7||682.7||682.7||682.7|0
1649840550000|2022-04-13 09:02:30|683|682.8|682.9|682.7|683|682.8|682.9|682.7|3000
1649840560000|2022-04-13 09:02:40|682.8|682.6|682.5|682.1|682.8|682.6|682.4|682|1035
1649840570000|2022-04-13 09:02:50|682.6|682.2|682.7|682.3|682.9|682.5|682.5|682.2|1038
1649840580000|2022-04-13 09:03:00|682.6|682.4|682.6|682.2|682.7|682.4|682.4|682.1|0
1649840590000|2022-04-13 09:03:10|682.5|682.3|682.7|682.3|682.7|682.4|682.5|682.3|0
1649840600000|2022-04-13 09:03:20|682.8|682.4|683.5|683.1|683.5|683.1|682.8|682.4|2823
1649840610000|2022-04-13 09:03:30|683.4|683|683.5|683.1|683.6|683.2|683.3|682.9|303
1649840620000|2022-04-13 09:03:40|683.4|683|683.6|683.2|683.7|683.3|683.4|683|0
1649840630000|2022-04-13 09:03:50|683.7|683.3|683.8|683.4|683.9|683.5|683.6|683.3|5841
1649840640000|2022-04-13 09:04:00|683.7|683.5|683.8|683.5|683.8|683.5|683.7|683.5|0
1649840650000|2022-04-13 09:04:10|683.9|683.6|684.1|684|684.5|684.1|683.9|683.6|1039
1649840660000|2022-04-13 09:04:20|684|683.9|684.3|683.9|684.3|684|684|683.6|373
1649840670000|2022-04-13 09:04:30||684||684||684||684|1000
1649840680000|2022-04-13 09:04:40|684.2|683.9|684.3|684|684.3|684|684.1|683.9|1432
1649840690000|2022-04-13 09:04:50|684.2|683.9|684|683.8|684.2|683.9|684|683.8|434
1649840700000|2022-04-13 09:05:00|684.1|683.9|683.9|683.5|684.2|683.9|683.8|683.4|1173
1649840710000|2022-04-13 09:05:10|683.8|683.4|683.6|683.3|683.8|683.4|683.4|683|0
1649840720000|2022-04-13 09:05:20|683.5|683.2|683.4|683.1|683.5|683.3|683.2|683|0
1649840730000|2022-04-13 09:05:30|683.3|683|683.5|683.3|683.5|683.3|683.3|683|230
1649840750000|2022-04-13 09:05:50|683.7|683.4|684|683.7|684|683.7|683.7|683.4|1658
1649840760000|2022-04-13 09:06:00|684.1|683.8|684.2|683.9|684.3|683.9|684|683.7|0
1649840770000|2022-04-13 09:06:10|684.3|684|684.6|684.2|684.7|684.3|684.3|683.9|0
1649840780000|2022-04-13 09:06:20|684.5|684.8|684.4|684.1|684.9|684.8|684.3|683.9|21378
1649840790000|2022-04-13 09:06:30|684.3|684.2|684.4|684.1|684.4|684.2|684.2|683.8|3564
1649840800000|2022-04-13 09:06:40||684.2||684.2||684.2||684.1|0
1649840830000|2022-04-13 09:07:10|684.5|684.3|684.6|684.3|684.9|684.4|684.4|684.2|1327
1649840840000|2022-04-13 09:07:20|684.7|684.4|684.6|684.3|684.7|684.4|684.5|684.3|0
1649840850000|2022-04-13 09:07:30|684.7||684.7||684.7||684.7||0
1649840860000|2022-04-13 09:07:40|684.6|684.4|684.5|684.3|684.6|684.4|684.5|684.3|0
1649840870000|2022-04-13 09:07:50|684.4|684.2|684.4|684.1|684.4|684.2|684.4|684|1031
1649840880000|2022-04-13 09:08:00||684.2||684.2||684.2||684.1|0
1649840890000|2022-04-13 09:08:10|684.5|684.3|684.3|684|684.6|684.3|683.8|683.5|2158
1649840900000|2022-04-13 09:08:20|684.2|683.9|684.1|683.7|684.2|684|684.1|683.7|0
1649840910000|2022-04-13 09:08:30|684.2||684.1||684.2||684.1||0
1649840920000|2022-04-13 09:08:40|684.4|683.8|684.1|683.8|684.4|684.3|684|683.7|25500
1649840930000|2022-04-13 09:08:50|684.4|684.3|684.7|684.4|684.7|684.4|684.4|684.3|16058
1649840940000|2022-04-13 09:09:00|684.8|684.5|684.6|684.3|685.2|684.8|684.6|684.3|2201
1649840950000|2022-04-13 09:09:10|684.5||684.6||684.6||684.4||3932
1649840960000|2022-04-13 09:09:20||684.4||684.3||684.4||684.3|0
1649840970000|2022-04-13 09:09:30|684.7|684.4|684.5|684.3|684.7|684.5|684.4|684.3|5190
1649840980000|2022-04-13 09:09:40|684.4|684.4|684.5|684.4|684.5|684.4|684.4|684.4|4875
1649840990000|2022-04-13 09:09:50|684.7|684.5|685|684.6|685|684.7|684.5|684.4|1651
1649841000000|2022-04-13 09:10:00|685.1|684.7|685.5|685.2|685.7|685.3|685.1|684.6|1166
1649841020000|2022-04-13 09:10:20||685.3||685.3||685.3||685.3|0
1649841030000|2022-04-13 09:10:30|685.6||685.5||685.6||685.5||0
1649841040000|2022-04-13 09:10:40|685.6||685.5||685.6||685.5||0
1649841050000|2022-04-13 09:10:50|685.4|685.2|685.2|684.9|685.4|685.2|685.1|684.9|4209
1649841060000|2022-04-13 09:11:00|685.1|684.8|684.8|684.5|685.1|684.8|684.8|684.4|433
1649841070000|2022-04-13 09:11:10||684.6||684.5||684.6||684.5|0
1649841080000|2022-04-13 09:11:20||684.6||684.5||684.6||684.4|0
1649841090000|2022-04-13 09:11:30|684.7|684.6|684.8|684.6|685.1|684.8|684.7|684.5|380
1649841100000|2022-04-13 09:11:40|685|684.7|685.4|685|685.5|685|685|684.7|603
1649841110000|2022-04-13 09:11:50||685.1||685.1||685.1||685.1|0
1649841120000|2022-04-13 09:12:00|685.5|685|685.6|685.4|685.7|685.4|685.5|685|0
1649841130000|2022-04-13 09:12:10|685.7||685.6||685.7||685.5||0
1649841160000|2022-04-13 09:12:40|685.7|685.5|685.5|685.1|685.9|685.5|685.3|685|669
1649841170000|2022-04-13 09:12:50|685.4|685.2|685.6|685.3|685.6|685.3|685.4|685.2|0
1649841180000|2022-04-13 09:13:00|685.5||685.6||685.6||685.5||0
1649841190000|2022-04-13 09:13:10|685.7|685.5|685.8|685.5|686.1|685.7|685.7|685.5|5496
1649841200000|2022-04-13 09:13:20|685.9|685.6|686.5|686.2|686.7|686.3|685.9|685.6|147
1649841210000|2022-04-13 09:13:30||686.3||686.3||686.3||686.3|0
1649841220000|2022-04-13 09:13:40|686.4|686.2|685.8|685.5|686.4|686.2|685.7|685.5|19589
1649841230000|2022-04-13 09:13:50|685.9|685.6|685.8|685.6|685.9|685.6|685.8|685.6|0
1649841240000|2022-04-13 09:14:00|685.7||685.7||685.7||685.7||0
1649841250000|2022-04-13 09:14:10|685.6|685.5|685.6|685.2|685.7|685.5|685.5|685.2|1961
1649841260000|2022-04-13 09:14:20|685.5|685.3|685.5|685.1|685.5|685.3|685.4|685.1|0
1649841270000|2022-04-13 09:14:30|685.4|685.2|685.2|684.8|685.4|685.2|685.2|684.8|155
1649841280000|2022-04-13 09:14:40|685.1|684.7|684.9|684.6|685.1|684.7|684.9|684.5|0
1649841290000|2022-04-13 09:14:50||684.7||684.6||684.7||684.6|0
1649841300000|2022-04-13 09:15:00|685|684.7|685|684.7|685|684.7|685|684.6|130
1649841310000|2022-04-13 09:15:10|684.9|684.6|684|683.8|684.9|684.6|683.9|683.6|19534
1649841320000|2022-04-13 09:15:20|684.1|683.9|684.1|683.8|684.2|683.9|684.1|683.8|0
1649841330000|2022-04-13 09:15:30|684|683.9|684|683.8|684.1|683.9|684|683.8|250
1649841340000|2022-04-13 09:15:40|684.1|683.9|684|683.8|684.1|683.9|684|683.8|637
1649841370000|2022-04-13 09:16:10|684.2|683.9|684|683.8|684.2|683.9|684|683.8|400
1649841380000|2022-04-13 09:16:20|683.9|683.6|683.8|683.6|684|683.7|683.8|683.4|12
1649841390000|2022-04-13 09:16:30|683.9|683.7|683.9|683.6|683.9|683.7|683.8|683.6|0
1649841400000|2022-04-13 09:16:40|683.8||683.8||683.8||683.8||0
1649841410000|2022-04-13 09:16:50|683.7||683.8||683.8||683.7||0
1649841420000|2022-04-13 09:17:00|683.9|683.7|683.8|683.6|684|683.7|683.8|683.6|762
1649841440000|2022-04-13 09:17:20||683.7||683.7||683.7||683.6|0
1649841450000|2022-04-13 09:17:30|684|683.8|684.2|683.9|684.2|684|684|683.8|102
1649841460000|2022-04-13 09:17:40|684.1|683.8|684|683.8|684.1|683.8|683.8|683.6|4739
1649841470000|2022-04-13 09:17:50|684.1|683.9|684.5|684.2|684.5|684.2|684.1|683.8|1377
1649841480000|2022-04-13 09:18:00|684.6|684.3|684.4|684.1|684.7|684.4|684.3|684.1|2286
1649841500000|2022-04-13 09:18:20|684.3||684.3||684.3||684.3||0
1649841510000|2022-04-13 09:18:30|684.2||684.3||684.3||684.2||0
1649841520000|2022-04-13 09:18:40|684.2|684|684.2|684|684.3|684.1|684.2|683.8|658
1649841530000|2022-04-13 09:18:50|684.1|684.1|684.2|684|684.2|684.1|684.1|684|1458
1649841540000|2022-04-13 09:19:00|684.3|684.1|684.2|684|684.4|684.1|684.2|684|100
1649841560000|2022-04-13 09:19:20|684.1|683.9|683.8|683.5|684.2|684|683.8|683.4|4883
1649841570000|2022-04-13 09:19:30|683.7|683.4|683.6|683.3|683.7|683.4|683.6|683.2|0
1649841580000|2022-04-13 09:19:40|683.5|683.2|683.5|683.2|683.5|683.3|683.5|683.1|63
1649841590000|2022-04-13 09:19:50|683.6|683.1|683.3|683|683.6|683.4|683.3|683|872
1649841600000|2022-04-13 09:20:00|683.2|683.1|682.9|682.7|683.2|683.1|682.9|682.5|778
1649841610000|2022-04-13 09:20:10|683|682.6|683|682.7|683|682.8|683|682.5|157
1649841620000|2022-04-13 09:20:20|682.9|682.6|683|682.5|683|682.6|682.9|682.5|0
1649841630000|2022-04-13 09:20:30|682.9|682.4|682.7|682.3|682.9|682.5|682.5|682.1|4055
1649841640000|2022-04-13 09:20:40|682.6|682.2|682.6|682.3|682.8|682.5|682.5|682.1|130
1649841650000|2022-04-13 09:20:50|682.7|682.4|682.8|682.6|682.9|682.7|682.7|682.3|9655
1649841660000|2022-04-13 09:21:00||682.5||682.4||682.5||682.4|0
1649841670000|2022-04-13 09:21:10||682.5||682.6||682.7||682.5|254
1649841680000|2022-04-13 09:21:20|682.7|682.5|682.8|682.4|682.8|682.5|682.6|682.3|531
1649841690000|2022-04-13 09:21:30|682.7|682.3|682.6|682.2|682.7|682.3|682.5|682.1|0
1649841700000|2022-04-13 09:21:40|682.7|682.3|682.7|682.3|682.8|682.4|682.7|682.3|0
1649841710000|2022-04-13 09:21:50|682.8|682.4|682.7|682.5|682.9|682.5|682.6|682.4|344
1649841720000|2022-04-13 09:22:00|682.8|682.6|683.4|683|683.5|683|682.6|682.5|410
1649841730000|2022-04-13 09:22:10|683.3|683.1|683.5|683.1|683.6|683.1|683.3|683.1|0
1649841740000|2022-04-13 09:22:20|683.4|683|683.4|683|683.4|683|683.3|683|0
1649841750000|2022-04-13 09:22:30|683.5|683.1|683.4|683|683.5|683.1|683.4|683|0
1649841760000|2022-04-13 09:22:40|683.3|683.1|683.4|683|683.5|683.1|683.3|683|0
1649841770000|2022-04-13 09:22:50|683.5|683.1|683.5|683.1|683.5|683.1|683.5|683.1|0
1649841780000|2022-04-13 09:23:00|683.6|683.2|683.7|683.3|683.7|683.3|683.6|683.2|0
1649841790000|2022-04-13 09:23:10|683.8|683.4|683.7|683.3|683.8|683.5|683.7|683.3|0
1649841800000|2022-04-13 09:23:20|683.6|683.2|683.5|683.3|683.6|683.4|683.5|683.2|142
1649841820000|2022-04-13 09:23:40|683.4|683.2|683.3|683.2|683.4|683.2|683.3|683.2|10
1649841830000|2022-04-13 09:23:50|683.4||683.5||683.5||683.4||513
1649841860000|2022-04-13 09:24:20|683.4||683.4||683.4||683.3||0
1649841870000|2022-04-13 09:24:30|683.5||683.5||683.5||683.5||0
1649841890000|2022-04-13 09:24:50|683.4|683.3|683.5|683.2|683.5|683.3|683.3|683|1088
1649841900000|2022-04-13 09:25:00||683.1||683.3||683.3||683.1|0
1649841910000|2022-04-13 09:25:10|683.4|683.2|683.4|683.1|683.5|683.2|683.4|683.1|389
1649841920000|2022-04-13 09:25:20|683.5|683.2|683.5|683.2|683.5|683.2|683.5|683.1|0
1649841930000|2022-04-13 09:25:30||683.1||683.2||683.2||683.1|0
1649841940000|2022-04-13 09:25:40|683.4|683.1|682.8|682.6|683.5|683.2|682.7|682.3|4423
1649841950000|2022-04-13 09:25:50||682.7||682.7||682.7||682.7|0
1649841960000|2022-04-13 09:26:00|682.7|682.6|682.6|682.2|682.7|682.6|682.6|682.2|1159
1649841970000|2022-04-13 09:26:10|682.5|682.1|682.4|682.1|682.5|682.1|682.1|681.9|2307
1649841980000|2022-04-13 09:26:20||682||682||682.1||682|0
1649841990000|2022-04-13 09:26:30|682.5|682.1|682.5|682.3|682.5|682.4|682.5|682.1|2165
1649842000000|2022-04-13 09:26:40|682.4|682.2|682|681.7|682.4|682.2|681.9|681.6|1122
1649842010000|2022-04-13 09:26:50|682.1|681.6|682|681.8|682.2|681.8|682|681.6|0
1649842020000|2022-04-13 09:27:00|682.1|681.9|682.1|681.8|682.1|681.9|682.1|681.8|0
1649842030000|2022-04-13 09:27:10||681.9||681.8||681.9||681.8|0
1649842040000|2022-04-13 09:27:20|682|681.9|682|681.8|682.1|681.9|682|681.8|898
1649842060000|2022-04-13 09:27:40|681.9|681.7|682|681.6|682|681.7|681.9|681.5|1168
1649842070000|2022-04-13 09:27:50|682.1|681.7|682|681.8|682.2|681.9|682|681.7|3929
1649842100000|2022-04-13 09:28:20||681.9||681.8||681.9||681.8|0
1649842130000|2022-04-13 09:28:50|682.1|681.9|682.1|681.9|682.1|681.9|682.1|681.9|70
1649842140000|2022-04-13 09:29:00|682|681.8|681.4|681|682.1|681.8|681.3|681|128
1649842150000|2022-04-13 09:29:10|681.5|681.1|681.5|681.1|681.5|681.1|681.4|681|0
1649842160000|2022-04-13 09:29:20|681.7|681.2|681.7|681.2|681.8|681.4|681.6|681.2|397
1649842170000|2022-04-13 09:29:30|681.6|681.1|680.7|680.5|681.7|681.2|680.7|680.4|17869
1649842180000|2022-04-13 09:29:40|680.9|680.6|681.1|680.8|681.1|680.8|680.9|680.5|0
1649842190000|2022-04-13 09:29:50|681|680.7|680.8|680.4|681|680.7|680.4|680.2|0
1649842200000|2022-04-13 09:30:00|680.9|680.5|680.6|680.3|680.9|680.6|680.5|680.3|0
1649842210000|2022-04-13 09:30:10|680.5|680.4|680.6|680.3|680.7|680.6|680.5|680.3|2095
1649842220000|2022-04-13 09:30:20|680.5|680.2|680.4|680.3|680.6|680.4|680.4|680.2|5188
1649842230000|2022-04-13 09:30:30|680.5|680.4|680.4|680.3|680.5|680.4|680.4|680.2|1133
1649842240000|2022-04-13 09:30:40|680.3|680.2|680.2|679.9|680.3|680.2|679.9|679.8|12169
1649842250000|2022-04-13 09:30:50||680||680.1||680.1||679.9|0
1649842270000|2022-04-13 09:31:10|680.4|680.2|680.2|680.1|680.4|680.2|680.2|680.1|75
1649842280000|2022-04-13 09:31:20|680.4|680.2|680.4|680.1|680.4|680.2|680.4|680.1|14
1649842290000|2022-04-13 09:31:30|680.3|680.2|680.2|680.1|680.3|680.2|680.2|680.1|3
1649842310000|2022-04-13 09:31:50|680.3|679.9|680.4|680.2|680.4|680.2|680.3|679.9|2918
1649842330000|2022-04-13 09:32:10|680.6|680.3|681|680.7|681.1|680.7|680.5|680.3|2076
1649842340000|2022-04-13 09:32:20|680.9||680.9||681||680.9||0
1649842350000|2022-04-13 09:32:30|681|680.6|681.4|681.1|681.5|681.2|680.9|680.6|612
1649842360000|2022-04-13 09:32:40|681.3|681|681.5|681.2|681.5|681.2|681.3|680.9|17
1649842370000|2022-04-13 09:32:50||681.3||681.3||681.3||681.3|0
1649842380000|2022-04-13 09:33:00|681.6|681.4|682|681.5|682|681.5|681.6|681.4|523
1649842390000|2022-04-13 09:33:10|681.9|681.6|681.6|681.4|682|681.7|681.5|681.3|1466
1649842400000|2022-04-13 09:33:20|681.5||681.8||681.8||681.5||0
1649842410000|2022-04-13 09:33:30|681.7||681.8||681.8||681.7||0
1649842420000|2022-04-13 09:33:40|681.7|681.3|681.8|681.4|681.8|681.4|681.6|681.3|4
1649842430000|2022-04-13 09:33:50|681.9|681.5|682|681.6|682|681.7|681.9|681.4|1200
1649842440000|2022-04-13 09:34:00|681.9|681.7|682|681.7|682|681.7|681.9|681.6|0
1649842470000|2022-04-13 09:34:30||681.8||681.8||681.8||681.8|0
1649842480000|2022-04-13 09:34:40|682.1|681.9|682.1|681.8|682.3|682|682|681.8|886
1649842490000|2022-04-13 09:34:50|682.2|681.9|682.2|681.9|682.2|682|682.2|681.9|0
1649842500000|2022-04-13 09:35:00|682.1|681.8|681.8|681.7|682.1|681.8|681.8|681.7|1029
1649842510000|2022-04-13 09:35:10|681.9|681.5|681.7|681.2|681.9|681.5|681.4|681|1422
1649842520000|2022-04-13 09:35:20|681.6|681.3|681.3|680.9|681.8|681.4|681.3|680.8|1039
1649842530000|2022-04-13 09:35:30|681.2|680.8|680.7|680.4|681.3|680.8|680.7|680.4|0
1649842540000|2022-04-13 09:35:40|680.8|680.3|680.7|680.3|681.1|680.6|680.6|680.2|1009
1649842550000|2022-04-13 09:35:50|680.6|680.4|680.1|679.8|680.7|680.4|680|679.8|2001
1649842560000|2022-04-13 09:36:00|680.2|679.9|680.4|680.1|680.4|680.1|680.2|679.8|944
1649842570000|2022-04-13 09:36:10|680.5|680.2|680.5|680.3|680.7|680.4|680.5|680.1|2235
1649842590000|2022-04-13 09:36:30|680.6|680.4|680.7|680.4|680.9|680.7|680.5|680.3|21811
1649842600000|2022-04-13 09:36:40|680.8|680.5|680.5|680.1|680.8|680.5|680.5|680|12
1649842610000|2022-04-13 09:36:50|680.4|680|680.5|680.2|680.6|680.3|680.3|680|543
1649842620000|2022-04-13 09:37:00|680.6|680.3|680.5|680.2|680.6|680.3|680.5|680.2|387
1649842630000|2022-04-13 09:37:10|680.4||680.4||680.4||680.4||0
1649842650000|2022-04-13 09:37:30|680.3|680|680.3|680|680.4|680|680.2|680|1301
1649842660000|2022-04-13 09:37:40|680.2|679.9|680.1|679.8|680.2|679.9|680|679.8|0
1649842670000|2022-04-13 09:37:50||679.9||679.9||679.9||679.9|0
1649842690000|2022-04-13 09:38:10|680||680||680||680||0
1649842700000|2022-04-13 09:38:20|||||||||300
1649842710000|2022-04-13 09:38:30|679.9|679.8|680|679.8|680|679.9|679.7|679.4|5924
1649842720000|2022-04-13 09:38:40|679.9|679.7|679.9|679.8|679.9|679.8|679.9|679.7|100
1649842730000|2022-04-13 09:38:50|679.8|679.6|679.6|679.4|679.8|679.6|679.5|679.3|4135
1649842740000|2022-04-13 09:39:00|679.5|679.3|679.2|678.8|679.6|679.3|679.2|678.8|16638
1649842750000|2022-04-13 09:39:10|679.1|679|677.3|676.9|679.1|679|676.7|676.4|20794
1649842760000|2022-04-13 09:39:20|678|677|677.6|677.4|678.9|678.5|677.3|676.9|16743
1649842770000|2022-04-13 09:39:30|677.7|677.5|677.2|676.8|678.2|677.9|677.2|676.6|9418
1649842780000|2022-04-13 09:39:40|677.3|676.9|676.8|676.4|677.4|677|676.6|676.2|7724
1649842790000|2022-04-13 09:39:50|677|676.5|676.7|676.4|677|676.5|676.6|676.1|12006
1649842800000|2022-04-13 09:40:00|676.6|676.1|676.4|676.1|676.7|676.5|676.3|676|2850
1649842810000|2022-04-13 09:40:10|676.3|676|676.3|675.8|676.4|676|676|675.8|3680
1649842820000|2022-04-13 09:40:20|676.2|675.9|676.2|675.8|676.6|676.2|676|675.6|38175
1649842830000|2022-04-13 09:40:30||675.9||676||676||675.9|0
1649842840000|2022-04-13 09:40:40|676.3|676.1|677|676.7|677|676.7|676.3|676.1|4858
1649842850000|2022-04-13 09:40:50|676.9|676.6|676.8|676.4|676.9|676.6|676.6|676.4|175
1649842860000|2022-04-13 09:41:00|676.9|676.5|676.8|676.6|676.9|676.7|676.8|676.4|1256
1649842870000|2022-04-13 09:41:10|676.9|676.8|676.8|676.7|676.9|676.8|676.8|676.5|973
1649842880000|2022-04-13 09:41:20|||||||||3
1649842890000|2022-04-13 09:41:30|676.7|676.5|676.7|676.3|676.8|676.5|676.7|676.3|49
1649842900000|2022-04-13 09:41:40|676.8|676.4|677.2|676.8|677.7|677.1|676.8|676.4|15794
1649842910000|2022-04-13 09:41:50|677.3|676.9|677.3|676.9|677.4|677.1|677.2|676.9|430
1649842920000|2022-04-13 09:42:00|677.2||677.3||677.3||677.2||0
1649842930000|2022-04-13 09:42:10|677.5|677.1|677.6|677.1|677.7|677.3|677.4|677.1|1053
1649842940000|2022-04-13 09:42:20|677.4|677.2|678.3|678|678.4|678|677.4|677.2|4598
1649842950000|2022-04-13 09:42:30|678.1|677.9|677.5|677.1|678.1|677.9|677.3|676.9|1451
1649842960000|2022-04-13 09:42:40|677.6|677.3|677.6|677.2|677.7|677.3|677.5|677.1|0
1649842970000|2022-04-13 09:42:50|677.5|677.3|678.1|677.6|678.1|677.6|677.5|677.2|698
1649842980000|2022-04-13 09:43:00|677.9|677.7|677.7|677.4|677.9|677.8|677.6|677.4|706
1649842990000|2022-04-13 09:43:10|677.6|677.5|677.8|677.4|677.9|677.5|677.6|677.4|0
1649843000000|2022-04-13 09:43:20|677.9|677.5|677.8|677.5|677.9|677.6|677.8|677.5|0
1649843010000|2022-04-13 09:43:30|677.7|677.6|677.7|677.3|677.8|677.6|677.7|677.3|492
1649843020000|2022-04-13 09:43:40|677.6|677.4|677.7|677.4|677.7|677.4|677.6|677.4|0
1649843030000|2022-04-13 09:43:50|677.8|677.5|677.8|677.5|677.8|677.5|677.7|677.5|0
1649843040000|2022-04-13 09:44:00|677.7||677.7||677.7||677.7||0
1649843050000|2022-04-13 09:44:10|||||||||12
1649843060000|2022-04-13 09:44:20|677.8|677.6|678.3|677.9|678.4|678|677.8|677.6|1543
1649843070000|2022-04-13 09:44:30|678.2|677.8|678.1|677.8|678.3|678|678|677.8|0
1649843080000|2022-04-13 09:44:40|678|677.7|677.8|677.5|678|677.7|677.7|677.5|1459
1649843090000|2022-04-13 09:44:50|677.9|677.6|677.9|677.6|677.9|677.6|677.9|677.6|0
1649843100000|2022-04-13 09:45:00|677.8|677.5|677.7|677.5|677.9|677.5|677.7|677.5|1338
1649843110000|2022-04-13 09:45:10|677.8|677.4|677.8|677.4|677.8|677.7|677.6|677.4|2812
1649843120000|2022-04-13 09:45:20|677.7|677.2|677.4|677|677.7|677.2|677.2|676.9|4182
1649843130000|2022-04-13 09:45:30|677.5|677.1|677.7|677.3|677.8|677.5|677.5|677.1|869
1649843140000|2022-04-13 09:45:40|677.6|677.2|677.7|677.3|677.7|677.3|677.5|677.2|0
1649843150000|2022-04-13 09:45:50|677.9|677.4|678|677.6|678.1|677.7|677.7|677.4|643
1649843160000|2022-04-13 09:46:00|677.9|677.7|678.6|678.2|678.9|678.4|677.9|677.7|140
1649843170000|2022-04-13 09:46:10|678.5|678.1|678.9|678.5|679|678.7|678.3|678|6154
1649843180000|2022-04-13 09:46:20|678.8|678.3|678.7|678.5|678.8|678.5|678.6|678.3|1039
1649843190000|2022-04-13 09:46:30|678.6|678.3|678.7|678.3|678.7|678.4|678.6|678.2|496
1649843200000|2022-04-13 09:46:40|678.6|678.2|678.6|678.2|678.6|678.2|678.5|678|0
1649843210000|2022-04-13 09:46:50|678.5|678.3|678.5|678.3|678.5|678.3|678.5|678.3|159
1649843220000|2022-04-13 09:47:00|678.4|678.2|677.9|677.4|678.4|678.2|677.7|677.4|2237
1649843230000|2022-04-13 09:47:10|677.8|677.5|678.3|678|678.3|678.1|677.8|677.4|613
1649843240000|2022-04-13 09:47:20||677.8||677.9||677.9||677.8|0
1649843250000|2022-04-13 09:47:30|678.2|678|678.6|678.3|678.7|678.3|678.2|677.9|5233
1649843260000|2022-04-13 09:47:40|678.5|678.1|678.4|678|678.5|678.1|678.2|677.9|3611
1649843270000|2022-04-13 09:47:50|678.3|678.1|678.4|678.1|678.4|678.2|678.3|678.1|2600
1649843280000|2022-04-13 09:48:00|678.3||678.3||678.4||678.3||0
1649843290000|2022-04-13 09:48:10|678.4||678.4||678.4||678.4||0
1649843300000|2022-04-13 09:48:20||678.2||678.1||678.2||678.1|70
1649843310000|2022-04-13 09:48:30|678.3|677.9|678|677.6|678.3|677.9|677.7|677.4|1003
1649843320000|2022-04-13 09:48:40|678.1|677.7|678.2|677.8|678.4|678|678.1|677.7|0
1649843330000|2022-04-13 09:48:50|678.1|677.9|678.1|677.8|678.1|678|678.1|677.7|0
1649843340000|2022-04-13 09:49:00|678|677.7|677.8|677.4|678|677.7|677.8|677.4|12
1649843350000|2022-04-13 09:49:10|677.7|677.3|677.7|677.3|677.8|677.4|677.6|677.3|0
1649843360000|2022-04-13 09:49:20|677.6||677.6||677.6||677.5||0
1649843370000|2022-04-13 09:49:30|677.7|677.4|677.6|677.3|677.7|677.6|677.6|677.3|661
1649843380000|2022-04-13 09:49:40|677.7||677.5||677.7||677.5||0
1649843390000|2022-04-13 09:49:50|677.4|677.1|677.4|677|677.4|677.1|677.3|677|1221
1649843400000|2022-04-13 09:50:00|677.3|676.9|677.1|676.8|677.3|676.9|677.1|676.8|300
1649843410000|2022-04-13 09:50:10|677|676.7|677.1|676.8|677.1|676.8|677|676.6|0
1649843420000|2022-04-13 09:50:20|677|676.9|677.1|676.8|677.1|676.9|677|676.7|0
1649843430000|2022-04-13 09:50:30|677|676.7|676.8|676.4|677|676.7|676.7|676.3|0
1649843440000|2022-04-13 09:50:40|676.9|676.5|676.7|676.4|676.9|676.7|676.7|676.3|2644
1649843450000|2022-04-13 09:50:50|676.6|676.5|676.4|676.1|676.6|676.5|676.3|676|17211
1649843460000|2022-04-13 09:51:00||676.2||676.1||676.2||676.1|0
1649843470000|2022-04-13 09:51:10|676.6|676.2|676.2|676|676.7|676.5|676.2|676|2049
1649843480000|2022-04-13 09:51:20|676.3|676.1|676.4|676.1|676.4|676.1|676.2|676|832
1649843490000|2022-04-13 09:51:30|676.3|676|676.2|676|676.3|676|676.2|676|0
1649843500000|2022-04-13 09:51:40|676.3|676.1|675.6|675.2|676.4|676.1|675.5|675.1|4423
1649843510000|2022-04-13 09:51:50|675.8|675.3|675.7|675.3|676.2|675.9|675.7|675.3|2169
1649843520000|2022-04-13 09:52:00|675.8|675.4|676.3|675.9|676.3|675.9|675.8|675.3|500
1649843530000|2022-04-13 09:52:10|676.2|675.7|675.8|675.4|676.2|675.7|675.7|675.3|187
1649843540000|2022-04-13 09:52:20|675.9|675.5|676|675.6|676|675.6|675.8|675.5|0
1649843550000|2022-04-13 09:52:30|676.1|675.7|676|675.6|676.2|675.8|676|675.6|0
1649843560000|2022-04-13 09:52:40|675.9|675.7|675.7|675.4|676.1|675.8|675.7|675.4|935
1649843570000|2022-04-13 09:52:50|675.8|675.5|675.9|675.6|675.9|675.6|675.8|675.5|0
1649843580000|2022-04-13 09:53:00|675.8|675.5|675.7|675.4|675.8|675.5|675.7|675.4|1017
1649843590000|2022-04-13 09:53:10|675.5|675.3|675.3|675.1|675.6|675.4|675.3|675.1|1842
1649843600000|2022-04-13 09:53:20|675.5|675.2|675.8|675.5|675.9|675.6|675.3|675.2|4732
1649843610000|2022-04-13 09:53:30|675.7|675.4|675.6|675.3|675.7|675.4|675.6|675.2|0
1649843620000|2022-04-13 09:53:40|675.5|675.2|675.5|675.1|675.6|675.2|675.2|675.1|12421
1649843630000|2022-04-13 09:53:50|675.6|675.2|675.6|675.2|675.7|675.3|675.4|675.2|0
1649843640000|2022-04-13 09:54:00|675.5|675.3|675.5|675.2|675.5|675.3|675.4|675.2|659
1649843650000|2022-04-13 09:54:10|675.4||675.5||675.5||675.4||0
1649843660000|2022-04-13 09:54:20|675.4|675.1|675.3|675.1|675.4|675.1|675.2|675|7863
1649843670000|2022-04-13 09:54:30|675.5|675.2|675.3|675.1|675.6|675.2|675.3|675.1|4224
1649843680000|2022-04-13 09:54:40|675.2|675.3|675.6|675.3|675.6|675.3|675.2|675.3|2613
1649843690000|2022-04-13 09:54:50|675.7|675.4|676.3|675.9|676.3|676|675.7|675.4|11166
1649843700000|2022-04-13 09:55:00|676.2|676|676.1|675.8|676.2|676|676|675.6|0
1649843710000|2022-04-13 09:55:10|676|675.7|676|675.6|676|675.8|675.9|675.6|460
1649843720000|2022-04-13 09:55:20|676.1|675.7|676.2|675.8|676.2|676.1|676|675.7|5214
1649843730000|2022-04-13 09:55:30|676.3|675.9|676.5|676.2|676.5|676.2|676.3|675.9|25
1649843740000|2022-04-13 09:55:40|676.4|676.1|675.9|675.5|676.4|676.1|675.8|675.5|3916
1649843750000|2022-04-13 09:55:50|675.8|675.4|675.5|675.2|675.8|675.5|675.5|675.2|1873
1649843760000|2022-04-13 09:56:00|675.7|675.3|675.7|675.5|675.7|675.5|675.7|675.3|1154
1649843770000|2022-04-13 09:56:10|675.9|675.6|676.4|676.1|676.5|676.1|675.8|675.5|1136
1649843780000|2022-04-13 09:56:20|676.3|675.9|676.3|675.9|676.3|675.9|676|675.6|4
1649843790000|2022-04-13 09:56:30|676.4|676|676.4|675.9|676.7|676.3|676.3|675.9|1000
1649843800000|2022-04-13 09:56:40|676.3|675.7|675.9|675.7|676.3|675.7|675.9|675.7|0
1649843810000|2022-04-13 09:56:50||675.8||675.8||675.8||675.8|0
1649843820000|2022-04-13 09:57:00|675.8|675.7|675.9|675.5|675.9|675.7|675.8|675.5|1906
1649843830000|2022-04-13 09:57:10|675.8|675.6|675.9|675.6|675.9|675.7|675.8|675.6|0
1649843840000|2022-04-13 09:57:20|676.1|675.7|676|675.8|676.2|675.9|676|675.7|779
1649843850000|2022-04-13 09:57:30||675.7||675.7||675.8||675.7|0
1649843860000|2022-04-13 09:57:40|676.2|675.8|676.5|676.2|676.5|676.3|676.2|675.7|1696
1649843870000|2022-04-13 09:57:50||676.3||676.3||676.3||676.3|0
1649843880000|2022-04-13 09:58:00|676.7|676.4|676.8|676.4|676.9|676.6|676.7|676.3|861
1649843890000|2022-04-13 09:58:10|676.7|676.3|676.4|676|676.7|676.3|676.3|676|995
1649843900000|2022-04-13 09:58:20|676.5|676.1|677|676.7|677.3|676.8|676.5|676.1|0
1649843910000|2022-04-13 09:58:30|677.1|676.8|677.2|676.9|677.2|676.9|677.1|676.7|746
1649843920000|2022-04-13 09:58:40|677.4|676.8|677.4|677|677.5|677.1|677.3|676.8|935
1649843930000|2022-04-13 09:58:50|677.6|677.1|677.9|677.4|677.9|677.5|677.6|677.1|0
1649843940000|2022-04-13 09:59:00|677.8|677.5|677.4|677.2|677.8|677.6|677.4|677.2|1287
1649843950000|2022-04-13 09:59:10|677.5|677.3|677.3|677.1|677.6|677.3|677.3|676.9|4883
1649843960000|2022-04-13 09:59:20|||||||||200
1649843970000|2022-04-13 09:59:30|677.2|676.9|677|676.6|677.2|676.9|676.9|676.6|25
1649843980000|2022-04-13 09:59:40|676.9|676.5|677.2|676.9|677.3|677.1|676.8|676.5|1078
1649843990000|2022-04-13 09:59:50|677.3|677|677.3|676.9|677.5|677.3|677.1|676.9|415
1649844000000|2022-04-13 10:00:00|677.5|677|677.4|677.1|677.7|677.3|677.4|677|799
1649844010000|2022-04-13 10:00:10|677.3|677|677.2|676.9|677.3|677|677.2|676.9|0
1649844020000|2022-04-13 10:00:20|677.3|677.1|677.3|677.1|677.4|677.1|677.2|677.1|0
1649844030000|2022-04-13 10:00:30|677.4|677.2|677.6|677.3|677.6|677.3|677.4|677.1|8119
1649844040000|2022-04-13 10:00:40||677.4||677.4||677.4||677.3|0
1649844050000|2022-04-13 10:00:50|677.8|677.5|677.7|677.6|678.4|678.1|677.7|677.4|8010
1649844060000|2022-04-13 10:01:00|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.4|16
1649844070000|2022-04-13 10:01:10|677.7|677.5|678.6|678.2|678.6|678.2|677.7|677.5|3160
1649844080000|2022-04-13 10:01:20|678.5|678.1|678.4|678|678.5|678.1|678.3|677.9|0
1649844090000|2022-04-13 10:01:30|678.3|677.9|678.2|677.8|678.4|678.1|678|677.8|24
1649844100000|2022-04-13 10:01:40|678.1||678.2||678.2||678.1||0
1649844110000|2022-04-13 10:01:50|678.1|677.9|678.6|678.2|678.7|678.3|678.1|677.8|1615
1649844120000|2022-04-13 10:02:00|678.7|678.3|678.1|677.9|678.7|678.4|678.1|677.9|1769
1649844130000|2022-04-13 10:02:10|678.2|678|678.1|677.7|678.2|678|678|677.6|3367
1649844140000|2022-04-13 10:02:20|678|677.8|678.4|678|678.6|678.2|678|677.6|2202
1649844150000|2022-04-13 10:02:30|678.5|678.1|678.5|678.2|678.5|678.4|678.4|678|1500
1649844160000|2022-04-13 10:02:40|678.3|678.1|678|677.9|678.5|678.1|678|677.8|266
1649844170000|2022-04-13 10:02:50|678.2|678|678.4|678|678.4|678|678.2|678|738
1649844180000|2022-04-13 10:03:00|678.5|678.1|678.1|677.7|678.5|678.1|678|677.6|155
1649844190000|2022-04-13 10:03:10|678|677.8|678.6|678.3|678.7|678.3|678|677.8|0
1649844200000|2022-04-13 10:03:20|678.5|678.2|678.6|678.2|678.7|678.4|678.5|678.2|0
1649844210000|2022-04-13 10:03:30|678.5|678|678.3|678|678.5|678.1|678.2|677.9|761
1649844220000|2022-04-13 10:03:40|678.2|677.9|678.2|677.9|678.3|677.9|678.1|677.8|0
1649844230000|2022-04-13 10:03:50|678.3|678|677.4|677.1|678.3|678.1|677.4|677.1|2145
1649844240000|2022-04-13 10:04:00|677.5|677.2|678|677.6|678.1|677.7|677.5|677.1|466
1649844250000|2022-04-13 10:04:10|678.1|677.7|678|677.8|678.3|677.9|678|677.6|0
1649844260000|2022-04-13 10:04:20|678.1||678.1||678.1||678.1||0
1649844270000|2022-04-13 10:04:30|678|677.9|678|677.8|678.2|677.9|678|677.8|0
1649844280000|2022-04-13 10:04:40|678.1||678||678.1||678||0
1649844290000|2022-04-13 10:04:50|677.9|677.6|677.8|677.6|678|677.8|677.8|677.6|292
1649844320000|2022-04-13 10:05:20|677.7|677.7|677.8|677.6|677.8|677.7|677.7|677.4|78
1649844330000|2022-04-13 10:05:30|677.9|677.7|677.8|677.6|677.9|677.7|677.7|677.6|1148
1649844340000|2022-04-13 10:05:40|677.7|677.5|677.4|677.1|677.8|677.6|677.4|677.1|154
1649844350000|2022-04-13 10:05:50|677.5|677.2|677.7|677.4|677.8|677.4|677.5|677.2|0
1649844360000|2022-04-13 10:06:00||677.3||677.4||677.4||677.3|0
1649844370000|2022-04-13 10:06:10|677.6|677.3|677.7|677.3|677.7|677.5|677.5|677.2|0
1649844380000|2022-04-13 10:06:20||677.4||677.4||677.4||677.4|0
1649844400000|2022-04-13 10:06:40|677.8|677.5|677.7|677.4|677.8|677.6|677.7|677.4|10
1649844410000|2022-04-13 10:06:50|677.6|677.5|677.7|677.4|677.7|677.5|677.5|677.4|0
1649844420000|2022-04-13 10:07:00|677.6|677.5|677.7|677.5|677.7|677.5|677.6|677.4|0
1649844440000|2022-04-13 10:07:20|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.4|0
1649844450000|2022-04-13 10:07:30|677.7|677.5|677.7|677.5|677.7|677.5|677.7|677.4|0
1649844470000|2022-04-13 10:07:50|677.6|677.4|677.6|677.4|677.6|677.4|677.6|677.4|0
1649844480000|2022-04-13 10:08:00|677.7||677.6||677.7||677.5||0
1649844500000|2022-04-13 10:08:20|677.5|677.2|677.1|676.8|677.5|677.2|677.1|676.7|4
1649844510000|2022-04-13 10:08:30|677.2|676.9|677.3|676.9|677.4|677.1|677.2|676.8|25
1649844520000|2022-04-13 10:08:40|677.4|677|677.2|676.9|677.4|677|677.2|676.9|0
1649844530000|2022-04-13 10:08:50|677.1|676.8|676.6|676.3|677.1|676.9|676.6|676.2|1701
1649844540000|2022-04-13 10:09:00|676.7|676.4|677|676.6|677|676.6|676.7|676.4|0
1649844550000|2022-04-13 10:09:10|676.9||676.8||676.9||676.8||0
1649844560000|2022-04-13 10:09:20|676.7|676.5|676.4|676.1|676.7|676.5|676.4|676|1489
1649844570000|2022-04-13 10:09:30|676.3|676|676.4|676.2|676.4|676.2|676.3|676|985
1649844590000|2022-04-13 10:09:50|676.3|676|676.2|675.9|676.3|676|676.2|675.8|3
1649844600000|2022-04-13 10:10:00||676||675.9||676||675.9|0
1649844610000|2022-04-13 10:10:10|676.1|675.8|676.1|675.8|676.1|675.8|676.1|675.8|0
1649844620000|2022-04-13 10:10:20|676|675.7|676|675.8|676|675.9|676|675.6|0
1649844630000|2022-04-13 10:10:30|676.1|675.9|676.3|676|676.6|676.2|676.1|675.9|2258
1649844640000|2022-04-13 10:10:40|676.4|676.1|676.9|676.6|677|676.6|676.3|676|163
1649844650000|2022-04-13 10:10:50|676.8|676.5|676.9|676.5|676.9|676.6|676.7|676.5|0
1649844660000|2022-04-13 10:11:00|676.8|676.3|676.5|676.1|676.8|676.3|676.3|675.8|0
1649844670000|2022-04-13 10:11:10|676.6|676.2|676.4|676|676.6|676.2|676.2|675.8|0
1649844680000|2022-04-13 10:11:20|676.5|676.1|676.6|676.3|676.7|676.4|676.5|676.1|0
1649844690000|2022-04-13 10:11:30|676.7|676.4|676.8|676.5|676.9|676.5|676.6|676.4|0
1649844700000|2022-04-13 10:11:40|676.9|676.6|676.8|676.3|676.9|676.6|676.7|676.2|1042
1649844710000|2022-04-13 10:11:50|676.9|676.4|676.9|676.5|677.1|676.8|676.9|676.4|0
1649844720000|2022-04-13 10:12:00|676.8|676.6|676.8|676.5|676.8|676.6|676.8|676.5|0
1649844730000|2022-04-13 10:12:10|676.9|676.6|676.9|676.5|677|676.7|676.8|676.5|515
1649844740000|2022-04-13 10:12:20|677|676.6|677.1|676.7|677.2|676.9|676.9|676.5|2539
1649844750000|2022-04-13 10:12:30|677|676.6|676.8|676.4|677|676.6|676.7|676.3|116
1649844780000|2022-04-13 10:13:00|676.7|676.3|677.4|677.1|677.4|677.1|676.5|676.1|0
1649844790000|2022-04-13 10:13:10|677.3|677|677.2|676.8|677.3|677.1|677.2|676.8|0
1649844800000|2022-04-13 10:13:20|677.1|676.6|677.3|677|677.4|677|677|676.6|0
1649844810000|2022-04-13 10:13:30|677.4|676.9|677.3|676.9|677.4|677.1|677.3|676.9|0
1649844820000|2022-04-13 10:13:40|677.4|677.3|677.1|676.8|677.4|677.3|677|676.6|3500
1649844830000|2022-04-13 10:13:50||676.9||676.9||676.9||676.8|0
1649844840000|2022-04-13 10:14:00|677.2|677|677.7|677.3|677.8|677.4|677.2|677|2032
1649844850000|2022-04-13 10:14:10|677.8|677.4|677.3|676.9|677.8|677.6|677|676.6|6281
1649844860000|2022-04-13 10:14:20|677.4|677|677.6|677.2|677.6|677.2|677.3|676.8|0
1649844870000|2022-04-13 10:14:30|677.4|677.1|677.4|677.1|677.4|677.2|677.4|677.1|0
1649844880000|2022-04-13 10:14:40|677.5|677.2|677.6|677.2|677.6|677.3|677.4|677.1|0
1649844890000|2022-04-13 10:14:50|677.5|677.3|677.5|677.2|677.6|677.3|677.3|677.1|0
1649844900000|2022-04-13 10:15:00|677.3|677.1|677.3|676.9|677.5|677.3|677.2|676.8|3858
1649844910000|2022-04-13 10:15:10|677.2|676.8|677.1|676.8|677.2|676.9|677|676.7|1039
1649844920000|2022-04-13 10:15:20|677.2|676.9|677.2|676.8|677.3|677.1|677.2|676.8|1125
1649844930000|2022-04-13 10:15:30|677.1|676.9|677|676.9|677.1|677|677|676.8|3135
1649844970000|2022-04-13 10:16:10|677.2|677|677.3|677|677.4|677|677.2|676.9|519
1649844980000|2022-04-13 10:16:20|677.2|676.9|677.1|676.8|677.2|676.9|677|676.6|1138
1649844990000|2022-04-13 10:16:30|677.2|676.9|677.3|677|677.3|677|677.2|676.9|0
1649845000000|2022-04-13 10:16:40|677.4|677.1|677.3|677|677.4|677.1|677.3|676.9|0
1649845010000|2022-04-13 10:16:50|677.4|677.1|677.8|677.5|677.8|677.7|677.4|677.1|3202
1649845020000|2022-04-13 10:17:00|677.7|677.4|677.8|677.4|677.8|677.5|677.6|677.2|0
1649845030000|2022-04-13 10:17:10|677.7|677.3|677.2|676.8|677.8|677.4|677|676.7|1084
1649845040000|2022-04-13 10:17:20|677.3|677.1|677.2|676.8|677.4|677.1|676.9|676.6|21
1649845050000|2022-04-13 10:17:30|677.1|676.7|677|676.7|677.1|676.7|676.7|676.4|0
1649845060000|2022-04-13 10:17:40|677.1|676.8|677.4|677|677.4|677|677|676.8|0
1649845070000|2022-04-13 10:17:50|677.3|676.9|677.3|676.9|677.4|677|677.1|676.8|0
1649845080000|2022-04-13 10:18:00|677.2|676.8|677.5|677.1|677.5|677.1|677.2|676.8|0
1649845090000|2022-04-13 10:18:10|677.6|677.2|677.6|677.2|677.8|677.5|677.5|677.2|0
1649845100000|2022-04-13 10:18:20|677.5|677|677.6|677.3|677.7|677.3|677.4|677|0
1649845110000|2022-04-13 10:18:30|677.5||677.5||677.6||677.4||0
1649845120000|2022-04-13 10:18:40|677.6||677.6||677.6||677.6||0
1649845140000|2022-04-13 10:19:00|677.5||677.4||677.6||677.4||150
1649845150000|2022-04-13 10:19:10|677.3|677.1|677|676.7|677.4|677.1|677|676.7|7277
1649845160000|2022-04-13 10:19:20||676.8||676.7||676.9||676.7|0
1649845170000|2022-04-13 10:19:30|677.2|676.8|677.2|676.9|677.2|676.9|677.1|676.7|204
1649845180000|2022-04-13 10:19:40|677.1|676.8|677.2|676.8|677.2|676.9|677.1|676.7|0
1649845190000|2022-04-13 10:19:50||676.9||676.9||677||676.8|0
1649845200000|2022-04-13 10:20:00|677.1|676.8|677.1|676.9|677.1|676.9|677|676.7|11
1649845220000|2022-04-13 10:20:20|677.3|677|677.3|677.1|677.4|677.1|677.2|676.9|2322
1649845230000|2022-04-13 10:20:30|677.4|677.2|677.6|677.2|677.6|677.3|677.4|677.2|0
1649845240000|2022-04-13 10:20:40|677.5|677.1|677.5|677.1|677.5|677.1|677.4|677.1|0
1649845250000|2022-04-13 10:20:50|677.4|677|677.1|676.9|677.4|677|676.9|676.6|666
1649845260000|2022-04-13 10:21:00|677.2|677|677.3|676.9|677.4|677|677.1|676.8|0
1649845270000|2022-04-13 10:21:10||677||677.1||677.1||676.9|0
1649845280000|2022-04-13 10:21:20|677.5|677.2|677.8|677.4|677.8|677.4|677.5|677.2|898
1649845290000|2022-04-13 10:21:30|677.6|677.2|677.5|677.4|677.8|677.4|677.3|677.2|8500
1649845320000|2022-04-13 10:22:00|677.6|677.5|677.8|677.6|677.8|677.6|677.6|677.4|447
1649845330000|2022-04-13 10:22:10|||||||||165
1649845340000|2022-04-13 10:22:20|677.7|677.5|677.8|677.6|677.8|677.6|677.7|677.5|14
1649845360000|2022-04-13 10:22:40|677.7|677.7|677.8|677.6|677.8|677.7|677.7|677.6|113
1649845370000|2022-04-13 10:22:50|677.7|677.5|677.8|677.5|677.8|677.5|677.7|677.4|944
1649845380000|2022-04-13 10:23:00|677.7|677.4|677.7|677.5|677.8|677.6|677.7|677.4|0
1649845390000|2022-04-13 10:23:10|677.8||677.8||677.8||677.8||0
1649845400000|2022-04-13 10:23:20||677.6||677.6||677.7||677.5|0
1649845410000|2022-04-13 10:23:30|677.7|677.5|677.7|677.5|677.8|677.5|677.6|677.4|3
1649845430000|2022-04-13 10:23:50|677.6|677.3|677.4|677|677.7|677.3|677.2|676.9|1045
1649845440000|2022-04-13 10:24:00|677.5|677.1|677.6|677.4|677.7|677.6|677.5|677.1|6500
1649845450000|2022-04-13 10:24:10||677.3||677.2||677.3||677.2|54
1649845460000|2022-04-13 10:24:20||677.3||677.4||677.5||677.2|0
1649845470000|2022-04-13 10:24:30|677.5|677.2|676.7|676.5|677.5|677.2|676.6|676.5|4965
1649845490000|2022-04-13 10:24:50|676.6||676.6||676.6||676.6||500
1649845500000|2022-04-13 10:25:00|676.7|676.6|676.7|676.5|677|676.6|676.6|676.5|889
1649845510000|2022-04-13 10:25:10|676.8|676.6|676.7|676.5|677|676.6|676.7|676.5|0
1649845520000|2022-04-13 10:25:20|676.8|676.6|677|676.7|677.2|676.9|676.8|676.5|447
1649845530000|2022-04-13 10:25:30|676.9|676.6|676.9|676.6|677|676.6|676.9|676.6|0
1649845540000|2022-04-13 10:25:40|677.3|676.7|677|676.9|677.4|677|677|676.7|16500
1649845560000|2022-04-13 10:26:00|677.1|677|677.2|676.9|677.4|677|677.1|676.9|491
1649845570000|2022-04-13 10:26:10|677||677||677.2||677||0
1649845610000|2022-04-13 10:26:50|676.9|676.8|677.5|677.3|677.5|677.3|676.9|676.7|1117
1649845620000|2022-04-13 10:27:00|677.6|677.4|677.8|677.6|677.8|677.7|677.5|677.4|1248
1649845630000|2022-04-13 10:27:10||677.5||677.6||677.7||677.5|159
1649845660000|2022-04-13 10:27:40|677.9|677.7|678|677.7|678.1|677.8|677.9|677.7|3010
1649845670000|2022-04-13 10:27:50|677.8|677.8|677.8|677.5|677.8|677.8|677.8|677.5|194
1649845680000|2022-04-13 10:28:00|677.7|677.4|677.8|677.5|677.8|677.6|677.7|677.4|0
1649845700000|2022-04-13 10:28:20||677.4||677.5||677.5||677.4|0
1649845710000|2022-04-13 10:28:30|677.7|677.4|677.5|677.2|677.8|677.5|677.5|677.2|0
1649845720000|2022-04-13 10:28:40||677.3||677.3||677.3||677.2|0
1649845730000|2022-04-13 10:28:50||677.2||677.2||677.2||677.2|0
1649845740000|2022-04-13 10:29:00|677.4|677.3|677.4|677.1|677.4|677.3|677.2|676.9|0
1649845750000|2022-04-13 10:29:10|677.5|677.2|677.5|677.3|677.5|677.4|677.5|677.2|0
1649845760000|2022-04-13 10:29:20||677.4||677.4||677.4||677.4|14
1649845770000|2022-04-13 10:29:30||677.3||677.3||677.3||677.3|0
1649845780000|2022-04-13 10:29:40||677.2||677.3||677.4||677.2|0
1649845790000|2022-04-13 10:29:50|677.4|677.2|677.4|677.1|677.4|677.2|677.4|677.1|3150
1649845810000|2022-04-13 10:30:10|677.5|677.2|677.5|677.3|677.5|677.4|677.5|677.2|495
1649845820000|2022-04-13 10:30:20|677.4|677.2|677.5|677.2|677.5|677.3|677.4|677.2|0
1649845830000|2022-04-13 10:30:30|677.6|677.3|677.8|677.5|677.8|677.5|677.6|677.3|6
1649845840000|2022-04-13 10:30:40||677.6||677.6||677.6||677.5|0
1649845860000|2022-04-13 10:31:00||677.7||677.6||677.7||677.6|1746
1649845870000|2022-04-13 10:31:10|678|677.7|677.8|677.6|678.4|678|677.8|677.6|4021
1649845880000|2022-04-13 10:31:20||677.7||677.6||677.7||677.6|783
1649845950000|2022-04-13 10:32:30|677.7|677.7|677.8|677.6|677.8|677.7|677.7|677.4|3131
1649845970000|2022-04-13 10:32:50|677.7|677.5|677.7|677.5|677.7|677.5|677.5|677.2|1467
1649845980000|2022-04-13 10:33:00|677.8|677.6|677.8|677.6|678.2|677.8|677.8|677.6|4956
1649845990000|2022-04-13 10:33:10|678|677.5|677.8|677.6|678|677.7|677.8|677.5|3000
1649846010000|2022-04-13 10:33:30|678|677.9|677.8|677.6|678.1|677.9|677.8|677.6|9974
1649846040000|2022-04-13 10:34:00|677.9|677.7|677.9|677.6|678|677.7|677.9|677.6|1000
1649846050000|2022-04-13 10:34:10|678|677.7|677.9|677.6|678|677.7|677.9|677.6|0
1649846060000|2022-04-13 10:34:20|677.8|677.5|677.5|677.3|677.9|677.8|677.5|677.1|20604
1649846070000|2022-04-13 10:34:30|677.6||677.6||677.6||677.4||0
1649846080000|2022-04-13 10:34:40|677.7|677.4|677.6|677.4|677.7|677.5|677.6|677.4|3716
1649846090000|2022-04-13 10:34:50|677.5|677.3|677.4|677.3|677.5|677.3|677.4|677.3|0
1649846110000|2022-04-13 10:35:10|677.3|677.2|677.4|677.1|677.4|677.2|677.3|677|418
1649846120000|2022-04-13 10:35:20||677.2||677.2||677.2||677.2|0
1649846140000|2022-04-13 10:35:40||677.1||677.1||677.1||677.1|260
1649846160000|2022-04-13 10:36:00|677.3|677.2|677.4|677.2|677.4|677.2|677.3|677.2|0
1649846180000|2022-04-13 10:36:20|677.3|677.1|677.4|677.2|677.4|677.2|677.3|677.1|679
1649846190000|2022-04-13 10:36:30|677.5|677.3|677.4|677.2|677.7|677.4|677.4|677.2|625
1649846200000|2022-04-13 10:36:40|677.5|677.3|677.9|677.7|677.9|677.7|677.5|677.3|409
1649846210000|2022-04-13 10:36:50|677.8||677.8||677.9||677.8||0
1649846220000|2022-04-13 10:37:00|677.9|677.8|677.8|677.6|678.3|677.9|677.7|677.4|7797
1649846230000|2022-04-13 10:37:10||677.7||677.7||677.7||677.7|0
1649846240000|2022-04-13 10:37:20||677.6||677.6||677.6||677.6|0
1649846270000|2022-04-13 10:37:50|677.7|677.5|677.7|677.4|677.7|677.5|677.6|677.4|1422
1649846280000|2022-04-13 10:38:00||677.5||677.5||677.5||677.5|0
1649846290000|2022-04-13 10:38:10||677.4||677.5||677.5||677.4|0
1649846300000|2022-04-13 10:38:20|677.8|677.6|677.7|677.5|677.8|677.6|677.7|677.5|1055
1649846330000|2022-04-13 10:38:50|677.8|677.6|677.4|677.3|677.8|677.6|677.4|677.3|2670
1649846340000|2022-04-13 10:39:00|677.5|677.4|677.8|677.5|677.8|677.6|677.5|677.4|799
1649846350000|2022-04-13 10:39:10||677.6||677.6||677.6||677.4|0
1649846360000|2022-04-13 10:39:20|677.7||677.8||677.8||677.7||0
1649846380000|2022-04-13 10:39:40|677.7||677.8||677.8||677.7||0
1649846390000|2022-04-13 10:39:50||677.7||677.7||677.7||677.6|1325
1649846400000|2022-04-13 10:40:00|677.7|677.6|677.8|677.6|677.8|677.6|677.7|677.6|796
1649846410000|2022-04-13 10:40:10|677.7|677.5|678.6|678.3|679|678.7|677.6|677.3|15686
1649846420000|2022-04-13 10:40:20|678.7|678.4|678.8|678.5|679.1|678.9|678.7|678.4|1035
1649846430000|2022-04-13 10:40:30|679.1|679|678.2|678|679.1|679|678.2|678|11292
1649846440000|2022-04-13 10:40:40|678.3|678.1|678.7|678.5|678.8|678.5|678.3|678|1123
1649846450000|2022-04-13 10:40:50|678.6||678.7||678.7||678.6||0
1649846460000|2022-04-13 10:41:00||678.6||678.5||678.6||678.5|0
1649846480000|2022-04-13 10:41:20|678.6|678.3|678.5|678.2|678.7|678.3|678.5|678.2|1589
1649846500000|2022-04-13 10:41:40|678.4|678.3|678|677.8|678.5|678.3|678|677.7|7477
1649846510000|2022-04-13 10:41:50|677.9|677.7|677.7|677.5|677.9|677.8|677.7|677.5|247
1649846520000|2022-04-13 10:42:00|677.6|677.4|677.9|677.6|677.9|677.6|677.6|677.2|2906
1649846530000|2022-04-13 10:42:10|677.8|677.7|678.2|677.9|678.2|677.9|677.8|677.6|975
1649846540000|2022-04-13 10:42:20|678.4|678|678.5|678.2|678.6|678.3|678.2|677.9|3656
1649846550000|2022-04-13 10:42:30|678.6|678.3|678.5|678.3|678.6|678.3|678.5|678.3|0
1649846560000|2022-04-13 10:42:40|678.4|678.2|678.5|678.1|678.5|678.2|678.4|678.1|162
1649846570000|2022-04-13 10:42:50|678.4|678.2|678.7|678.5|678.8|678.5|678.4|678.2|0
1649846580000|2022-04-13 10:43:00|678.8|678.4|678.8|678.5|679|678.6|678.8|678.3|0
1649846590000|2022-04-13 10:43:10|678.9|678.6|679.2|678.9|679.3|678.9|678.9|678.6|1001
1649846600000|2022-04-13 10:43:20|679.3|679|679.4|679.1|679.4|679.1|679.3|678.9|0
1649846610000|2022-04-13 10:43:30|679.3||679.3||679.3||679.3||0
1649846630000|2022-04-13 10:43:50|679.4|679.2|679.2|679.1|679.5|679.2|679.2|679.1|5000
1649846640000|2022-04-13 10:44:00|679.3|679.2|679.4|679.1|679.4|679.2|679.3|679.1|61
1649846650000|2022-04-13 10:44:10|679.5|679.2|679.4|679.2|679.6|679.4|679.4|679.1|2738
1649846660000|2022-04-13 10:44:20|679.3|679.1|679|678.9|679.5|679.2|679|678.7|5577
1649846670000|2022-04-13 10:44:30|678.9|678.7|678.8|678.4|679|678.7|678.7|678.4|2
1649846680000|2022-04-13 10:44:40|678.6|678.3|678.9|678.5|678.9|678.5|678.4|678.1|0
1649846690000|2022-04-13 10:44:50||678.6||678.6||678.6||678.6|0
1649846700000|2022-04-13 10:45:00|678.8|678.5|678.8|678.4|678.9|678.6|678.7|678.4|320
1649846710000|2022-04-13 10:45:10|678.7|678.5|678.4|678.2|678.7|678.6|678.4|678|0
1649846720000|2022-04-13 10:45:20|678.5||678.4||678.6||678.4||501
1649846730000|2022-04-13 10:45:30|678.5||678.4||678.5||678.3||0
1649846740000|2022-04-13 10:45:40|678.5|678.3|678.5|678.2|678.6|678.3|678.5|678.2|0
1649846750000|2022-04-13 10:45:50|678.4||678.6||678.6||678.4||35
1649846760000|2022-04-13 10:46:00|678.5||678.4||678.5||678.4||0
1649846770000|2022-04-13 10:46:10|678.5|678.3|678.6|678.2|678.6|678.3|678.5|678.2|0
1649846780000|2022-04-13 10:46:20||678.3||678.2||678.4||678.2|0
1649846790000|2022-04-13 10:46:30|678.5|678.3|678.5|678.3|678.6|678.3|678.5|678.2|0
1649846800000|2022-04-13 10:46:40|678.4||678.5||678.5||678.4||0
1649846810000|2022-04-13 10:46:50|678.6|678.4|678.7|678.5|678.7|678.6|678.5|678.3|3998
1649846820000|2022-04-13 10:47:00|678.8|678.6|678.8|678.7|678.8|678.7|678.8|678.6|333
1649846830000|2022-04-13 10:47:10|679|678.8|679|678.6|679.2|678.8|678.9|678.6|1983
1649846840000|2022-04-13 10:47:20|678.9|678.7|679|678.7|679|678.7|678.8|678.6|0
1649846850000|2022-04-13 10:47:30|678.9|678.6|678.4|678.1|678.9|678.7|678.4|678|1410
1649846860000|2022-04-13 10:47:40|678.3|678|678.2|677.9|678.3|678|678.2|677.8|0
1649846870000|2022-04-13 10:47:50|678.3|678|678.2|677.9|678.4|678|678.2|677.9|0
1649846880000|2022-04-13 10:48:00|678.3|678|678.4|678.2|678.5|678.2|678.3|678|1000
1649846890000|2022-04-13 10:48:10|678.5|678.3|678.9|678.6|678.9|678.6|678.5|678.3|131
1649846900000|2022-04-13 10:48:20|679|678.7|679.6|679.2|679.6|679.2|678.9|678.6|43
1649846910000|2022-04-13 10:48:30|679.5|679.3|679.3|679|679.5|679.3|679.3|679|1957
1649846920000|2022-04-13 10:48:40|679.4|678.9|679.5|679.1|679.5|679.2|679.4|678.9|100
1649846930000|2022-04-13 10:48:50|679.6|679.2|679.7|679.3|679.8|679.4|679.6|679.2|0
1649846940000|2022-04-13 10:49:00|679.6|679.4|679.8|679.4|680|679.6|679.6|679.4|0
1649846950000|2022-04-13 10:49:10|679.9|679.5|679.9|679.5|679.9|679.6|679.9|679.5|0
1649846960000|2022-04-13 10:49:20|680|679.6|679.9|679.5|680|679.7|679.9|679.5|0
1649846970000|2022-04-13 10:49:30|679.8|679.4|679.9|679.5|679.9|679.6|679.8|679.4|0
1649846980000|2022-04-13 10:49:40|680|679.6|680|679.6|680.2|679.7|680|679.6|0
1649846990000|2022-04-13 10:49:50|679.9|679.7|679.3|678.9|679.9|679.7|679.3|678.9|814
1649847000000|2022-04-13 10:50:00|679.4|679|679.7|679.4|679.7|679.4|679.3|679|0
1649847010000|2022-04-13 10:50:10|679.8|679.5|679.9|679.5|679.9|679.6|679.8|679.4|0
1649847020000|2022-04-13 10:50:20|679.8||679.8||679.9||679.8||0
1649847030000|2022-04-13 10:50:30||679.4||679.5||679.5||679.4|0
1649847040000|2022-04-13 10:50:40|679.7|679.4|679.8|679.5|679.8|679.5|679.7|679.3|0
1649847050000|2022-04-13 10:50:50||679.6||679.6||679.7||679.5|0
1649847070000|2022-04-13 10:51:10|679.9|679.7|679.8|679.6|680.1|679.7|679.8|679.6|143
1649847100000|2022-04-13 10:51:40|679.9|679.7|679.9|679.7|680.6|680.4|679.9|679.7|10639
1649847110000|2022-04-13 10:51:50|680|679.6|680.1|679.8|680.2|679.9|680|679.6|194
1649847120000|2022-04-13 10:52:00|680.2|679.9|680.2|679.9|680.3|679.9|680.2|679.9|0
1649847130000|2022-04-13 10:52:10|680.3|680|680.3|680|680.3|680|680.3|679.9|0
1649847140000|2022-04-13 10:52:20|680.4|680.1|680.4|680.3|680.8|680.4|680.4|680.1|0
1649847150000|2022-04-13 10:52:30|680.3|680.1|680.8|680.4|681|680.6|680.3|679.9|2815
1649847160000|2022-04-13 10:52:40|680.9|680.5|681.2|680.9|681.5|681|680.8|680.4|0
1649847170000|2022-04-13 10:52:50|681.1||681.2||681.3||681.1||0
1649847180000|2022-04-13 10:53:00|681.3|681|681.5|681|681.6|681.2|681.2|681|0
1649847190000|2022-04-13 10:53:10|681.6|681.2|681.3|681.1|681.7|681.3|681.3|681|1655
1649847200000|2022-04-13 10:53:20|681.2|681|681.2|680.9|681.2|681|681.1|680.9|251
1649847210000|2022-04-13 10:53:30|681.3|681|681.7|681.2|681.7|681.2|681.3|680.9|0
1649847220000|2022-04-13 10:53:40|681.8|681.3|681.7|681.4|681.9|681.5|681.7|681.3|0
1649847230000|2022-04-13 10:53:50|681.8||681.8||681.8||681.7||0
1649847240000|2022-04-13 10:54:00|681.7||681.6||681.7||681.6||0
1649847250000|2022-04-13 10:54:10|681.7|681.5|682.3|681.9|682.4|681.9|681.7|681.5|3423
1649847260000|2022-04-13 10:54:20|682.4|682|682.6|682.3|682.6|682.3|682.4|682|0
1649847270000|2022-04-13 10:54:30|682.5|682.4|682.6|682.4|682.6|682.5|682.4|682.2|3566
1649847280000|2022-04-13 10:54:40|682.7|682.5|682.9|682.6|683|682.7|682.7|682.4|620
1649847290000|2022-04-13 10:54:50|683|682.7|683.6|683.4|683.7|683.4|683|682.7|2969
1649847300000|2022-04-13 10:55:00|683.5|683.3|683.2|682.8|683.5|683.3|683|682.6|1984
1649847310000|2022-04-13 10:55:10|683.3|682.9|684|683.6|684.1|683.7|682.9|682.6|4055
1649847320000|2022-04-13 10:55:20|683.9|683.5|683.7|683.2|683.9|683.5|683.6|683.2|0
1649847330000|2022-04-13 10:55:30|683.8|683.4|683.8|683.4|683.9|683.5|683.6|683.2|0
1649847340000|2022-04-13 10:55:40|683.7|683.5|683.8|683.5|683.8|683.5|683.7|683.4|0
1649847350000|2022-04-13 10:55:50||683.6||683.6||683.6||683.5|0
1649847360000|2022-04-13 10:56:00|683.7|683.5|684.2|683.7|684.3|683.8|683.7|683.5|913
1649847370000|2022-04-13 10:56:10|684.1|683.8|684.1|683.6|684.4|684.1|683.9|683.6|535
1649847380000|2022-04-13 10:56:20|684|683.7|684.4|684|684.4|684.1|684|683.7|0
1649847390000|2022-04-13 10:56:30|684.3|684.1|684.3|684|684.4|684.2|684.3|684|1039
1649847400000|2022-04-13 10:56:40|684.2|683.9|684.4|683.9|684.4|683.9|684|683.6|1776
1649847410000|2022-04-13 10:56:50||684||684||684.1||683.9|0
1649847420000|2022-04-13 10:57:00|684.6|684.1|684.7|684.3|684.9|684.4|684.6|684.1|3737
1649847440000|2022-04-13 10:57:20|684.6|684.1|684.5|684|684.6|684.2|684.3|683.9|578
1649847450000|2022-04-13 10:57:30|684.3|683.9|683.8|683.6|684.5|684.1|683.8|683.6|1960
1649847460000|2022-04-13 10:57:40|683.7|683.4|683.7|683.6|683.7|683.6|683.7|683.3|95
1649847480000|2022-04-13 10:58:00||683.4||683.5||683.5||683.3|574
1649847500000|2022-04-13 10:58:20|683.9|683.6|684.1|683.9|684.1|683.9|683.9|683.6|2904
1649847550000|2022-04-13 10:59:10|684|683.8|684|683.6|684.1|683.8|684|683.6|576
1649847560000|2022-04-13 10:59:20|683.8|683.5|683.8|683.4|683.8|683.5|683.7|683.3|281
1649847570000|2022-04-13 10:59:30|683.9|683.5|684|683.6|684|683.6|683.8|683.3|0
1649847580000|2022-04-13 10:59:40|684.1|683.7|684.2|683.8|684.2|683.8|684.1|683.7|1000
1649847590000|2022-04-13 10:59:50|684.1|683.9|684.7|684.5|684.7|684.6|684.1|683.8|728
1649847720000|2022-04-13 11:02:00|685.7|685.1|684.8|684.5|685.7|685.1|684.8|684.2|7529
1649847730000|2022-04-13 11:02:10|684.7|684.4|684.6|684.2|684.8|684.4|684.5|684.1|1553
1649847740000|2022-04-13 11:02:20|684.8|684.3|684.8|684.4|684.8|684.5|684.8|684.3|195
1649847750000|2022-04-13 11:02:30||684.5||684.5||684.6||684.5|0
1649847760000|2022-04-13 11:02:40|684.7|684.4|684.8|684.4|684.8|684.5|684.7|684.4|0
1649847770000|2022-04-13 11:02:50|684.7|684.3|684.8|684.5|684.8|684.5|684.7|684.3|500
1649847780000|2022-04-13 11:03:00|684.9|684.6|685.2|684.9|685.2|684.9|684.9|684.6|886
1649847790000|2022-04-13 11:03:10|685.3|685|685.4|685|685.6|685.2|685.2|684.9|6680
1649847800000|2022-04-13 11:03:20|685.5|685.1|686|685.7|686|685.7|685.5|685.1|500
1649847810000|2022-04-13 11:03:30||685.8||685.7||685.8||685.7|150
1649847820000|2022-04-13 11:03:40|685.9|685.8|686|685.7|686|685.8|685.9|685.7|0
1649847830000|2022-04-13 11:03:50|686.2|685.8|686.2|686|686.2|686|686.2|685.7|842
1649847840000|2022-04-13 11:04:00|686.1||686.2||686.2||686.1||460
1649847850000|2022-04-13 11:04:10|686.1|685.9|686.2|685.9|686.2|685.9|686.1|685.9|1554
1649847860000|2022-04-13 11:04:20|686.4|686.1|686.4|686.1|686.5|686.1|686.2|685.9|1224
1649847870000|2022-04-13 11:04:30|686.5|686.2|687.4|686.9|687.4|686.9|686.5|686.2|500
1649847880000|2022-04-13 11:04:40|687.3|686.8|687|686.6|687.5|687|686.9|686.6|1917
1649847890000|2022-04-13 11:04:50|686.9|686.5|686.4|686|686.9|686.5|686.3|685.8|1342
1649847900000|2022-04-13 11:05:00|686.5|686.1|686.7|686.3|686.8|686.3|686.5|686.1|0
1649847910000|2022-04-13 11:05:10|686.8|686.4|687.2|686.8|687.2|686.8|686.7|686.3|0
1649847920000|2022-04-13 11:05:20|687.3|686.9|687.1|686.7|687.4|687|686.9|686.5|701
1649847930000|2022-04-13 11:05:30|687.2|686.8|687.5|687|687.5|687|687.2|686.8|0
1649847940000|2022-04-13 11:05:40|687.4|687.1|687.7|687.2|687.7|687.2|687.4|687|0
1649847960000|2022-04-13 11:06:00|687.8|687.3|687.6|687.2|688|687.6|687.5|687|1806
1649847970000|2022-04-13 11:06:10|687.5|687|687.2|686.7|687.5|687|686.9|686.5|1389
1649847980000|2022-04-13 11:06:20|687.3|686.8|687.4|687.1|687.5|687.1|687.3|686.8|0
1649847990000|2022-04-13 11:06:30|687.3|686.9|687.2|686.7|687.3|686.9|687.1|686.7|1416
1649848000000|2022-04-13 11:06:40|687.3|686.9|687.3|686.9|687.3|686.9|687.3|686.9|0
1649848010000|2022-04-13 11:06:50|687.4|687|686.9|686.5|687.5|687.1|686.9|686.5|185
1649848020000|2022-04-13 11:07:00|686.8|686.6|687.4|687.1|687.5|687.2|686.8|686.4|34
1649848030000|2022-04-13 11:07:10|687.5|687.2|687.7|687.3|687.7|687.3|687.5|687.1|0
1649848040000|2022-04-13 11:07:20|687.6||687.7||687.7||687.6||0
1649848050000|2022-04-13 11:07:30|687.8|687.4|687.7|687.2|687.9|687.4|687.7|687.1|0
1649848060000|2022-04-13 11:07:40|687.6|687.4|687.7|687.3|687.7|687.4|687.3|686.9|3383
1649848070000|2022-04-13 11:07:50|687.8|687.4|688.1|687.7|688.3|687.8|687.8|687.4|125
1649848080000|2022-04-13 11:08:00|688|687.6|687.9|687.5|688|687.6|687.9|687.4|0
1649848090000|2022-04-13 11:08:10|687.8|687.4|687.8|687.4|687.8|687.4|687.5|687.2|300
1649848100000|2022-04-13 11:08:20|687.7|687.3|687.7|687.3|687.8|687.4|687.5|687|800
1649848110000|2022-04-13 11:08:30||687.4||687.3||687.4||687.3|0
1649848120000|2022-04-13 11:08:40||687.4||687.3||687.4||687.3|34
1649848130000|2022-04-13 11:08:50|687.8|687.4|688|687.6|688|687.6|687.8|687.3|0
1649848140000|2022-04-13 11:09:00|687.9|687.5|688|687.5|688|687.6|687.8|687.3|1195
1649848150000|2022-04-13 11:09:10|687.9|687.4|687.8|687.3|687.9|687.5|687.8|687.3|0
1649848160000|2022-04-13 11:09:20|687.9|687.4|687.7|687.3|687.9|687.5|687.6|687.3|0
1649848170000|2022-04-13 11:09:30|687.6|687.1|687.9|687.5|687.9|687.5|687.2|686.8|475
1649848180000|2022-04-13 11:09:40|688|687.6|687.9|687.5|688.1|687.7|687.7|687.5|1039
1649848190000|2022-04-13 11:09:50|688|687.6|687.9|687.5|688|687.6|687.9|687.5|0
1649848200000|2022-04-13 11:10:00|688|687.6|688.1|687.8|688.1|687.8|687.9|687.6|0
1649848220000|2022-04-13 11:10:20|688||688.1||688.1||688||0
1649848230000|2022-04-13 11:10:30|688|687.7|688|687.6|688.1|687.7|687.8|687.5|1961
1649848240000|2022-04-13 11:10:40|688.1|687.7|688.3|687.9|688.3|687.9|688.1|687.7|0
1649848250000|2022-04-13 11:10:50||688||688||688.1||688|0
1649848260000|2022-04-13 11:11:00|688.4|688.1|688.8|688.4|688.8|688.5|688.4|688.1|768
1649848270000|2022-04-13 11:11:10|688.7|688.5|688.8|688.4|688.8|688.5|688.5|688.1|2289
1649848280000|2022-04-13 11:11:20|688.7|688.5|688.8|688.4|688.8|688.5|688.7|688.4|0
1649848290000|2022-04-13 11:11:30||688.5||688.5||688.6||688.5|0
1649848300000|2022-04-13 11:11:40|688.9|688.6|688.7|688.6|689.1|688.7|688.7|688.5|2142
1649848310000|2022-04-13 11:11:50|688.9|688.7|688.7|688.5|689.1|688.7|688.7|688.5|167
1649848320000|2022-04-13 11:12:00|688.8|688.6|689.3|689|689.4|689|688.8|688.6|1029
1649848330000|2022-04-13 11:12:10|689.4|689.1|689.4|689|689.4|689.1|689.3|689|0
1649848340000|2022-04-13 11:12:20|689.3|689.1|689|688.6|689.3|689.1|688.7|688.3|1202
1649848350000|2022-04-13 11:12:30|688.9||688.9||688.9||688.9||0
1649848360000|2022-04-13 11:12:40|688.8|688.5|688.6|688.1|688.8|688.5|688.6|688.1|545
1649848370000|2022-04-13 11:12:50|688.5|688|688.9|688.5|688.9|688.5|688.4|688|0
1649848390000|2022-04-13 11:13:10|689|688.6|689.1|688.7|689.1|688.7|688.9|688.4|0
1649848400000|2022-04-13 11:13:20|689|688.6|688.4|688|689|688.6|688.2|687.8|0
1649848410000|2022-04-13 11:13:30||688.1||688.1||688.2||688.1|0
1649848420000|2022-04-13 11:13:40|688.5|688.2|688.6|688.2|688.7|688.3|688.5|688.1|2150
1649848430000|2022-04-13 11:13:50|688.7|688.3|688.2|687.9|688.7|688.3|688.2|687.9|1477
1649848440000|2022-04-13 11:14:00|688.3|688|688.2|687.7|688.4|688|688.2|687.7|0
1649848450000|2022-04-13 11:14:10|688.3|687.8|688.3|687.9|688.3|687.9|688.3|687.8|0
1649848460000|2022-04-13 11:14:20|688.2|687.8|688|687.8|688.2|687.8|688|687.8|0
1649848470000|2022-04-13 11:14:30|688.1|687.5|688.2|687.7|688.2|687.8|687.7|687.4|10867
1649848480000|2022-04-13 11:14:40|688.1||688.1||688.1||688.1||0
1649848490000|2022-04-13 11:14:50||687.8||687.9||688||687.8|0
1649848500000|2022-04-13 11:15:00||687.8||687.8||687.8||687.7|0
1649848510000|2022-04-13 11:15:10|688||688||688.1||688||0
1649848530000|2022-04-13 11:15:30|688.1|687.9|688.4|687.9|688.4|688.1|688.1|687.8|1013
1649848540000|2022-04-13 11:15:40|688.3||688.3||688.3||688.2||0
1649848550000|2022-04-13 11:15:50|688.2|688|688.3|688|688.4|688|688.2|688|0
1649848560000|2022-04-13 11:16:00|688.2|687.9|688.2|687.8|688.3|687.9|688|687.8|396
1649848570000|2022-04-13 11:16:10|688.3|687.9|688.9|688.6|688.9|688.7|688.2|687.8|6578
1649848580000|2022-04-13 11:16:20|688.8|688.7|688.8|688.4|688.8|688.7|688.6|688.2|792
1649848590000|2022-04-13 11:16:30||688.5||688.5||688.5||688.5|0
1649848600000|2022-04-13 11:16:40||688.6||688.5||688.6||688.5|0
1649848610000|2022-04-13 11:16:50|688.9|688.6|689.2|688.9|689.2|688.9|688.9|688.6|6870
1649848620000|2022-04-13 11:17:00|689.4|689|689.4|689|689.4|689.2|689.4|689|819
1649848630000|2022-04-13 11:17:10|689.3|688.9|689.4|689|689.4|689.1|689.3|688.9|0
1649848640000|2022-04-13 11:17:20|689.5|689.1|689.5|689.3|689.7|689.4|689.4|689|1032
1649848650000|2022-04-13 11:17:30|689.6|689.4|689.6|689.4|689.7|689.4|689.5|689.3|497
1649848680000|2022-04-13 11:18:00|689.7|689.5|689.6|689.3|690|689.8|689.5|689.3|8722
1649848690000|2022-04-13 11:18:10|689.5|689.2|689.5|689.1|689.6|689.2|689.5|689.1|0
1649848700000|2022-04-13 11:18:20|689.6|689.2|689.4|689|689.6|689.2|689.4|689|0
1649848710000|2022-04-13 11:18:30|689.3|688.9|689.6|689.2|689.6|689.2|689.3|688.9|1051
1649848720000|2022-04-13 11:18:40|689.5|689.1|689.5|689.1|689.6|689.1|689.4|689.1|0
1649848730000|2022-04-13 11:18:50|689.6|689.2|690|689.5|690|689.6|689.6|689.2|133
1649848740000|2022-04-13 11:19:00|689.9|689.4|689.9|689.4|690|689.5|689.7|689.3|0
1649848750000|2022-04-13 11:19:10|689.8|689.5|689.6|689.3|689.9|689.5|689.6|689.3|33
1649848760000|2022-04-13 11:19:20|689.7|689.4|690.5|690.1|690.6|690.1|689.7|689.4|5652
1649848770000|2022-04-13 11:19:30|690.4|690.2|690.5|690.2|690.8|690.3|690.4|690.2|1321
1649848790000|2022-04-13 11:19:50|690.4|690.1|690.3|690|690.4|690.1|690.2|689.8|387
1649848800000|2022-04-13 11:20:00|690|689.9|689.9|689.5|690.3|690|689.2|689|12397
1649848810000|2022-04-13 11:20:10|689.8|689.4|689.9|689.5|690.1|689.7|689.8|689.4|0
1649848820000|2022-04-13 11:20:20|690|689.6|689.9|689.5|690.1|689.7|689.9|689.5|0
1649848830000|2022-04-13 11:20:30|689.8|689.6|689.9|689.5|689.9|689.6|689.8|689.5|0
1649848840000|2022-04-13 11:20:40|690|689.6|690.3|689.9|690.3|690|690|689.6|0
1649848850000|2022-04-13 11:20:50|690.4|690|690.6|690.3|690.7|690.3|690.4|690|0
1649848860000|2022-04-13 11:21:00|690.5|690.2|690.5|690.2|690.5|690.2|690.5|690.2|960
1649848880000|2022-04-13 11:21:20|690.6|690.3|690.7|690.3|690.8|690.3|690.6|690.3|0
1649848910000|2022-04-13 11:21:50|690.6|690.5|691|690.6|691|690.6|690.4|690.5|2721
1649848920000|2022-04-13 11:22:00|690.9|690.5|690.9|690.6|690.9|690.6|690.8|690.4|453
1649848930000|2022-04-13 11:22:10|691||691||691||690.9||0
1649848940000|2022-04-13 11:22:20|690.9||691||691||690.8||0
1649848950000|2022-04-13 11:22:30|690.9|690.5|691|690.6|691|690.7|690.6|690.4|2500
1649848960000|2022-04-13 11:22:40|691.1|690.7|691.3|691.1|691.3|691.1|691.1|690.7|775
1649848970000|2022-04-13 11:22:50|691.2|690.9|691.3|690.9|691.3|690.9|691.2|690.9|17
1649848980000|2022-04-13 11:23:00|691.2|691|691.4|691.1|691.6|691.3|691.2|690.8|19619
1649848990000|2022-04-13 11:23:10|691.3|691.2|691.3|691.1|691.5|691.2|691.3|691.1|0
1649849000000|2022-04-13 11:23:20|691.4|691.2|691.5|691.2|691.5|691.2|691.3|691.2|1436
1649849010000|2022-04-13 11:23:30|691.6|691.3|691.9|691.6|692|691.9|691.5|691.2|7931
1649849030000|2022-04-13 11:23:50|691.8|691.5|691.7|691.3|691.9|691.5|691.5|691.1|9232
1649849040000|2022-04-13 11:24:00|691.6|691.4|691.7|691.4|691.7|691.4|691.6|691.4|0
1649849050000|2022-04-13 11:24:10|691.6||691.6||691.6||691.6||0
1649849060000|2022-04-13 11:24:20|691.5|691.2|691.3|691.1|691.5|691.2|691.3|691.1|4147
1649849100000|2022-04-13 11:25:00|691.2|691|691.3|691|691.3|691|691.1|690.7|536
1649849110000|2022-04-13 11:25:10|691.2|690.9|690.9|690.5|691.3|690.9|690.8|690.5|449
1649849120000|2022-04-13 11:25:20|690.8|690.7|690.9|690.5|690.9|690.7|690.8|690.5|11
1649849130000|2022-04-13 11:25:30|690.8|690.6|690.6|690.3|690.8|690.7|690.6|690.2|300
1649849140000|2022-04-13 11:25:40|690.5|690.2|690.6|690.3|690.6|690.4|690.4|690|1361
1649849150000|2022-04-13 11:25:50|690.5|690.2|690.6|690.3|690.6|690.3|690.5|690.1|1000
1649849160000|2022-04-13 11:26:00|690.7|690.4|690.2|690|690.7|690.5|690.2|690|5381
1649849170000|2022-04-13 11:26:10|690.1|690.1|689.7|689.4|690.1|690.1|689.7|689.3|3871
1649849180000|2022-04-13 11:26:20|689.8|689.5|689.9|689.6|689.9|689.6|689.8|689.5|18
1649849190000|2022-04-13 11:26:30||689.5||689.7||689.7||689.5|0
1649849200000|2022-04-13 11:26:40|690.1|689.6|690.2|689.8|690.3|689.9|690|689.6|1773
1649849210000|2022-04-13 11:26:50|689.9|689.7|689.9|689.6|689.9|689.7|689.9|689.6|0
1649849230000|2022-04-13 11:27:10|689.8|689.5|689.8|689.5|689.9|689.5|689.6|689.5|0
1649849240000|2022-04-13 11:27:20|689.7|689.6|689.9|689.6|690.2|689.8|689.7|689.5|6025
1649849250000|2022-04-13 11:27:30|690|689.7|690.1|689.9|690.2|690|690|689.7|1224
1649849260000|2022-04-13 11:27:40|690.2|690|690.2|690|690.2|690|690.2|690|400
1649849280000|2022-04-13 11:28:00|690.3|690.1|690.6|690.2|690.6|690.2|690.3|690.1|741
1649849290000|2022-04-13 11:28:10|690.7|690.3|691|690.7|691|690.7|690.6|690.2|647
1649849300000|2022-04-13 11:28:20|691.1||691.2||691.2||691||0
1649849310000|2022-04-13 11:28:30||690.8||690.8||690.8||690.8|0
1649849320000|2022-04-13 11:28:40|691.3|690.9|691.5|691.1|691.6|691.1|691.3|690.9|0
1649849330000|2022-04-13 11:28:50|691.6|691.2|691.8|691.4|691.8|691.4|691.6|691.2|0
1649849340000|2022-04-13 11:29:00|691.9|691.5|692|691.8|692|691.8|691.9|691.5|1061
1649849370000|2022-04-13 11:29:30|692.1|691.9|692.2|692|692.2|692|692.1|691.9|1000
1649849380000|2022-04-13 11:29:40|692.4|692.1|692.5|692.1|692.6|692.2|692.4|692.1|1500
1649849390000|2022-04-13 11:29:50|692.6|692.2|692.9|692.5|693|692.6|692.6|692.2|0
1649849400000|2022-04-13 11:30:00|692.7||692.7||692.7||692.7||0
1649849420000|2022-04-13 11:30:20|692.8||692.9||692.9||692.8||0
1649849430000|2022-04-13 11:30:30||692.6||692.6||692.6||692.6|0
1649849460000|2022-04-13 11:31:00|693|692.7|693.1|692.7|693.2|692.7|693|692.7|0
1649849470000|2022-04-13 11:31:10|693|692.6|692.7|692.3|693|692.6|692.5|692.2|1893
1649849480000|2022-04-13 11:31:20|692.8|692.5|692|691.7|693|692.5|691.8|691.4|4586
1649849490000|2022-04-13 11:31:30|691.9|691.8|692|691.8|692|691.8|691.9|691.8|0
1649849530000|2022-04-13 11:32:10|691.9|691.7|691.9|691.7|691.9|691.7|691.9|691.7|974
1649849540000|2022-04-13 11:32:20|692|691.8|692.3|691.9|692.6|692.1|692|691.8|0
1649849550000|2022-04-13 11:32:30|692.4|692|692.2|692.1|692.6|692.2|692.2|691.9|1361
1649849560000|2022-04-13 11:32:40|692.1|691.9|692.4|692.1|692.5|692.1|692.1|691.9|292
1649849570000|2022-04-13 11:32:50|692.2||692.4||692.4||692.2||0
1649849580000|2022-04-13 11:33:00|692.3|692|692.8|692.3|692.8|692.3|691.9|691.6|3496
1649849590000|2022-04-13 11:33:10|692.7|692.2|692.7|692.3|692.7|692.4|692.6|692.2|0
1649849600000|2022-04-13 11:33:20|692.6|692.2|692.6|692.2|692.6|692.2|692.6|692.2|0
1649849610000|2022-04-13 11:33:30|692.5|692.1|692.5|692.1|692.5|692.1|692.3|692|0
1649849620000|2022-04-13 11:33:40|692.4|692|692.8|692.4|692.8|692.4|692.4|691.9|0
1649849630000|2022-04-13 11:33:50|692.9|692.5|692.8|692.4|693|692.6|692.8|692.4|0
1649849640000|2022-04-13 11:34:00|692.7|692.5|692.8|692.4|692.8|692.6|692.7|692.4|1423
1649849650000|2022-04-13 11:34:10|692.7|692.5|692.8|692.3|692.8|692.5|692.6|692.2|795
1649849660000|2022-04-13 11:34:20|692.7|692.4|692.8|692.5|692.9|692.5|692.6|692.4|0
1649849670000|2022-04-13 11:34:30||692.6||692.5||692.6||692.5|0
1649849680000|2022-04-13 11:34:40||692.6||692.6||692.6||692.6|0
1649849700000|2022-04-13 11:35:00|692.9|692.7|693.2|692.8|693.2|692.8|692.9|692.7|480
1649849710000|2022-04-13 11:35:10|693.1|692.7|692.6|692.3|693.2|692.7|692.6|692.3|2429
1649849720000|2022-04-13 11:35:20|692.7|692.4|693.3|693|693.3|693|692.7|692.4|0
1649849730000|2022-04-13 11:35:30|693.2|692.8|693.3|693|693.3|693|692.9|692.6|47563
1649849740000|2022-04-13 11:35:40|693.2|692.9|693.3|693.1|693.3|693.1|693.2|692.8|377
1649849750000|2022-04-13 11:35:50|693.4|693.2|693.5|693.2|693.7|693.3|693.4|693.1|4704
1649849760000|2022-04-13 11:36:00|693.4|693.1|693.4|693.1|693.4|693.1|693.3|693.1|723
1649849770000|2022-04-13 11:36:10|693.3|693|693.4|693.1|693.4|693.1|693.2|692.8|435
1649849780000|2022-04-13 11:36:20|693.5|693.2|693.7|693.4|693.8|693.4|693|692.6|37275
1649849790000|2022-04-13 11:36:30|693.8|693.5|694.1|693.8|694.4|694.1|693.8|693.5|530
1649849800000|2022-04-13 11:36:40|694.2|693.9|694.2|693.8|694.2|693.9|694.1|693.8|0
1649849810000|2022-04-13 11:36:50|694.1|693.7|694.1|693.8|694.2|693.8|694|693.7|3787
1649849820000|2022-04-13 11:37:00|694.2|693.9|694.3|694.1|694.7|694.2|694.2|693.9|3510
1649849830000|2022-04-13 11:37:10|694.4|693.9|694.5|694.3|694.5|694.3|694.2|693.8|817
1649849840000|2022-04-13 11:37:20|694.6|694.4|694.9|694.6|695|694.8|694.6|694.3|947
1649849850000|2022-04-13 11:37:30|694.8|694.7|694.9|694.7|694.9|694.7|694.8|694.6|5
1649849860000|2022-04-13 11:37:40|695|694.8|695.1|694.9|695.4|694.9|695|694.8|90
1649849870000|2022-04-13 11:37:50|695.2|695|695.3|695.1|695.3|695.1|695.2|695|262
1649849890000|2022-04-13 11:38:10|695.2|695|695.2|695|695.2|695|695.2|695|6
1649849900000|2022-04-13 11:38:20|695.1|694.9|695.2|694.9|695.2|695|695|694.9|1129
1649849910000|2022-04-13 11:38:30|695.1|694.8|695.2|694.9|695.2|694.9|695|694.6|949
1649849920000|2022-04-13 11:38:40||695.1||695.1||695.1||695.1|0
1649849940000|2022-04-13 11:39:00|695.3||695.3||695.5||695.3||94
1649849950000|2022-04-13 11:39:10|695.4|695.2|695.7|695.4|695.8|695.4|695.4|695.2|0
1649849960000|2022-04-13 11:39:20|695.8|695.5|695.9|695.6|696.1|695.6|695.8|695.5|0
1649849970000|2022-04-13 11:39:30|695.8|695.5|695.9|695.5|695.9|695.5|695.8|695.5|0
1649849980000|2022-04-13 11:39:40|695.8|695.4|694.8|694.5|695.8|695.4|694.8|694.5|1353
1649850000000|2022-04-13 11:40:00|694.7|694.4|694.8|694.5|694.9|694.5|694.4|693.9|6760
1649850010000|2022-04-13 11:40:10|694.7|694.4|694.8|694.4|694.8|694.4|694.7|694.4|0
1649850020000|2022-04-13 11:40:20|694.9|694.5|694.8|694.5|694.9|694.7|694.8|694.5|0
1649850040000|2022-04-13 11:40:40|694.7|694.4|694.9|694.6|694.9|694.6|694.6|694.4|200
1649850050000|2022-04-13 11:40:50|694.7|694.5|694.7|694.4|694.7|694.5|694.5|694.2|3200
1649850060000|2022-04-13 11:41:00|694.8|694.5|694.6|694.4|694.9|694.5|694.6|694.4|0
1649850070000|2022-04-13 11:41:10|694.5|694.3|694.8|694.4|694.8|694.4|694.4|694.2|762
1649850080000|2022-04-13 11:41:20||694.5||694.4||694.5||694.4|0
1649850090000|2022-04-13 11:41:30|694.6|694.5|694.4|694.2|694.8|694.5|694.4|694.2|3053
1649850100000|2022-04-13 11:41:40|694.5||694.5||694.5||694.5||0
1649850110000|2022-04-13 11:41:50|694.6|694.3|694.6|694.3|694.7|694.4|694.6|694.3|31
1649850120000|2022-04-13 11:42:00|694.7|694.4|694.7|694.4|694.7|694.4|694.7|694.3|0
1649850130000|2022-04-13 11:42:10|694.6|694.3|694.6|694.3|694.6|694.4|694.6|694.3|0
1649850140000|2022-04-13 11:42:20|694.7|694.4|694.7|694.4|694.7|694.4|694.7|694.3|0
1649850150000|2022-04-13 11:42:30|694.8|694.5|694.8|694.5|694.8|694.5|694.8|694.3|0
1649850160000|2022-04-13 11:42:40|694.7|694.4|694.6|694.2|694.7|694.4|694.6|694.2|200
1649850170000|2022-04-13 11:42:50||694.3||694.3||694.3||694.3|0
1649850180000|2022-04-13 11:43:00|694.7|694.2|694.6|694.3|694.8|694.4|694.6|694.2|0
1649850190000|2022-04-13 11:43:10|694.7|694.4|694.6|694.3|694.8|694.4|694.6|694.3|0
1649850200000|2022-04-13 11:43:20|694.4|694.2|694.4|694.2|694.6|694.3|694|693.7|8542
1649850210000|2022-04-13 11:43:30|694.5|694.3|694.7|694.3|694.7|694.3|694.5|694.2|0
1649850220000|2022-04-13 11:43:40|694.8|694.4|694.5|694.1|694.8|694.4|694.5|694.1|5070
1649850230000|2022-04-13 11:43:50|694.4|694|694.5|694.2|694.5|694.2|694.1|693.8|500
1649850240000|2022-04-13 11:44:00|694.3|694.1|694.3|694.1|694.3|694.1|694.2|693.9|500
1649850250000|2022-04-13 11:44:10|694.4|694.2|694.3|694.2|694.5|694.2|694.3|694.2|1309
1649850260000|2022-04-13 11:44:20|694.4|694.1|694.3|694.1|694.4|694.1|694.3|694.1|0
1649850270000|2022-04-13 11:44:30|694.2|694|694.3|694|694.4|694.1|694.1|693.8|1302
1649850280000|2022-04-13 11:44:40|694.4|694.1|694.4|694.2|694.4|694.2|694.4|694.1|0
1649850290000|2022-04-13 11:44:50|694.5|694.1|695.2|694.9|695.3|694.9|694.5|694.1|2071
1649850300000|2022-04-13 11:45:00|695.1|694.8|695.3|694.9|695.4|695|695|694.7|501
1649850310000|2022-04-13 11:45:10|695.4|695|695.5|695.2|695.6|695.2|695.4|695|0
1649850320000|2022-04-13 11:45:20|695.4|695.1|695.6|695.3|695.9|695.5|695.4|695.1|4124
1649850330000|2022-04-13 11:45:30|695.7|695.4|695.9|695.5|695.9|695.5|695.7|695.4|400
1649850340000|2022-04-13 11:45:40|695.8|695.6|695.7|695.5|696|695.6|695.7|695.5|0
1649850350000|2022-04-13 11:45:50|695.6|695.6|695.3|694.9|695.6|695.6|695.1|694.7|107
1649850360000|2022-04-13 11:46:00|695.1|694.8|695.1|694.7|695.3|694.9|695|694.7|2953
1649850370000|2022-04-13 11:46:10|695.2|694.8|695|694.8|695.2|694.9|695|694.8|146
1649850380000|2022-04-13 11:46:20|694.9|694.7|694.7|694.5|694.9|694.7|694.7|694.4|11
1649850390000|2022-04-13 11:46:30|694.8|694.4|694.5|694.2|694.8|694.4|694.4|694|0
1649850400000|2022-04-13 11:46:40|694.4|694.1|694.4|694.1|694.5|694.1|694.4|694.1|0
1649850410000|2022-04-13 11:46:50|694.3|694|694.1|693.8|694.3|694.1|693.9|693.6|9000
1649850420000|2022-04-13 11:47:00|694|693.9|694.2|694|694.3|694.1|694|693.8|100
1649850430000|2022-04-13 11:47:10|694.4|694.1|694.4|694.1|694.4|694.1|694.3|694.1|1084
1649850440000|2022-04-13 11:47:20|694.3|694.2|694.4|694.2|694.4|694.2|694.3|694.1|537
1649850450000|2022-04-13 11:47:30|694.3|694.1|694.4|694.2|694.4|694.2|694.3|694.1|329
1649850460000|2022-04-13 11:47:40||694.1||694.3||694.3||694.1|0
1649850470000|2022-04-13 11:47:50|694.6|694.4|694.7|694.4|694.8|694.5|694.6|694.3|527
1649850480000|2022-04-13 11:48:00|694.6|694.3|694.3|693.9|694.6|694.3|694.3|693.9|1014
1649850490000|2022-04-13 11:48:10|694.4|694|694.5|694.1|694.6|694.2|694.4|694|0
1649850500000|2022-04-13 11:48:20|694.4|694|694.8|694.4|694.8|694.4|694.1|693.7|12023
1649850510000|2022-04-13 11:48:30|694.7|694.5|694.7|694.6|694.7|694.6|694.7|694.5|0
1649850530000|2022-04-13 11:48:50|694.9|694.7|695|694.8|695.2|694.8|694.8|694.6|2077
1649850540000|2022-04-13 11:49:00|695.1||695.2||695.2||695.1||0
1649850550000|2022-04-13 11:49:10|695.3|694.9|695.2|694.8|695.3|694.9|695|694.8|748
1649850560000|2022-04-13 11:49:20|695.1||695.2||695.2||695||0
1649850570000|2022-04-13 11:49:30|695.1|694.7|694.5|694.2|695.1|694.7|694.5|694.2|1095
1649850580000|2022-04-13 11:49:40||694.3||694.3||694.3||694.3|0
1649850600000|2022-04-13 11:50:00|694.6|694.4|694.9|694.5|694.9|694.5|694.6|694.4|480
1649850610000|2022-04-13 11:50:10|694.8|694.4|695.5|695.2|695.6|695.2|694.7|694.4|0
1649850620000|2022-04-13 11:50:20|695.6|695.1|695.8|695.4|695.8|695.4|695.3|695|167
1649850630000|2022-04-13 11:50:30|695.7|695.5|695.9|695.5|695.9|695.6|695.7|695.5|0
1649850640000|2022-04-13 11:50:40|695.8|695.6|695.9|695.5|695.9|695.6|695.7|695.5|360
1649850650000|2022-04-13 11:50:50|695.8||695.8||695.9||695.7||0
1649850660000|2022-04-13 11:51:00|695.9|695.6|696|695.6|696|695.6|695.9|695.6|0
1649850670000|2022-04-13 11:51:10|695.9||695.8||696||695.7||0
1649850680000|2022-04-13 11:51:20|695.9|695.7|696|695.7|696|695.7|695.9|695.7|0
1649850700000|2022-04-13 11:51:40|695.9|695.6|695.7|695.4|695.9|695.6|695.6|695.4|3229
1649850710000|2022-04-13 11:51:50|695.6|695.3|695.8|695.5|695.8|695.5|695.4|695|1052
1649850720000|2022-04-13 11:52:00||695.6||695.6||695.7||695.6|0
1649850730000|2022-04-13 11:52:10|695.9|695.7|696.4|696.2|696.5|696.2|695.9|695.7|348
1649850740000|2022-04-13 11:52:20|696.6|696.3|696.7|696.4|696.8|696.4|696.6|696.3|167
1649850750000|2022-04-13 11:52:30|696.8||696.7||696.8||696.7||15
1649850770000|2022-04-13 11:52:50|696.6|696.5|696.7|696.5|696.7|696.5|696.6|696.5|0
1649850790000|2022-04-13 11:53:10|696.6||696.7||696.7||696.6||0
1649850800000|2022-04-13 11:53:20|696.6|696.3|696.2|695.8|696.7|696.3|696.2|695.8|11
1649850810000|2022-04-13 11:53:30|696.3|695.9|696.4|696|696.5|696.1|696.2|695.9|0
1649850830000|2022-04-13 11:53:50|696.3|696.1|696.3|695.9|696.3|696.2|696.3|695.9|0
1649850840000|2022-04-13 11:54:00|696.2|696|696.3|696|696.3|696|696.2|696|0
1649850850000|2022-04-13 11:54:10|696.2|695.9|696.2|695.7|696.2|695.9|696|695.7|15
1649850860000|2022-04-13 11:54:20|696.1|695.8|696.2|695.9|696.2|695.9|696.1|695.8|0
1649850890000|2022-04-13 11:54:50|696.3|696.2|696.5|696.2|696.8|696.5|696.2|695.9|20099
1649850900000|2022-04-13 11:55:00|696.6|696.3|696.4|696.2|696.6|696.3|696.4|696.2|0
1649850910000|2022-04-13 11:55:10|696.5|696.3|696.5|696.2|696.6|696.3|696.4|696.2|0
1649850920000|2022-04-13 11:55:20|696.4|696|696.9|696.6|697.1|696.7|696.3|695.9|435
1649850930000|2022-04-13 11:55:30|697|696.7|697.1|696.8|697.3|696.8|697|696.7|0
1649850940000|2022-04-13 11:55:40||696.9||696.8||696.9||696.8|0
1649850950000|2022-04-13 11:55:50|696.8|696.7|696.7|696.4|697|696.8|696.3|696.2|33519
1649850960000|2022-04-13 11:56:00|696.8|696.5|696.8|696.5|696.8|696.5|696.8|696.5|0
1649850970000|2022-04-13 11:56:10|696.9|696.6|697|696.7|697.2|696.8|696.9|696.6|336
1649850980000|2022-04-13 11:56:20|696.9||697||697||696.9||0
1649850990000|2022-04-13 11:56:30|696.9|696.6|697.1|696.9|697.1|696.9|696.7|696.4|323
1649851000000|2022-04-13 11:56:40|697.2|696.8|697.2|697|697.4|697.1|697.2|696.7|158
1649851010000|2022-04-13 11:56:50|697.3|697.1|697.5|697.2|697.8|697.4|697.3|697.1|537
1649851020000|2022-04-13 11:57:00|697.6|697.3|697.8|697.4|697.9|697.4|697.6|697.2|7
1649851030000|2022-04-13 11:57:10|697.9|697.5|698|697.7|698|697.7|697.8|697.5|0
1649851040000|2022-04-13 11:57:20|697.9||698||698||697.8||0
1649851050000|2022-04-13 11:57:30|697.9||697.9||698||697.8||0
1649851060000|2022-04-13 11:57:40|698|697.6|697.8|697.6|698|697.6|697.8|697.6|375
1649851070000|2022-04-13 11:57:50|697.7|697.7|697.9|697.7|697.9|697.7|697.7|697.7|0
1649851080000|2022-04-13 11:58:00|698|697.6|697.9|697.6|698|697.6|697.4|697.1|7506
1649851090000|2022-04-13 11:58:10|697.8|697.5|698|697.7|698|697.7|697.8|697.5|0
1649851100000|2022-04-13 11:58:20|697.7|697.6|697.8|697.5|698|697.6|697.7|697.5|1000
1649851110000|2022-04-13 11:58:30|697.9||697.9||697.9||697.9||0
1649851120000|2022-04-13 11:58:40|697.8||697.8||697.8||697.7||0
1649851130000|2022-04-13 11:58:50|697.7|697.3|697.5|697.2|697.7|697.4|697.4|697.1|1055
1649851140000|2022-04-13 11:59:00|697.4|697.1|697.5|697.2|697.5|697.2|697.3|697.1|400
1649851160000|2022-04-13 11:59:20|697.4|697.3|697.3|696.9|697.4|697.3|696.8|696.4|25245
1649851170000|2022-04-13 11:59:30|697.4|697|697.6|697.3|697.7|697.3|697.4|697|0
1649851180000|2022-04-13 11:59:40|697.5||697.7||697.7||697.5||0
1649851190000|2022-04-13 11:59:50|697.6|697.4|697.7|697.4|697.7|697.4|697.6|697.3|639
1649851200000|2022-04-13 12:00:00|697.6|697.5|697.7|697.4|697.7|697.5|697.6|697.4|0
1649851210000|2022-04-13 12:00:10|697.6||697.7||697.7||697.6||0
1649851220000|2022-04-13 12:00:20|697.6|697.3|696.9|696.6|697.6|697.3|696.8|696.5|2018
1649851230000|2022-04-13 12:00:30|696.8|696.7|696.5|696.2|696.8|696.7|696.5|696.2|165
1649851240000|2022-04-13 12:00:40|696.4|696.1|696.5|696.2|696.6|696.3|696.1|696|12846
1649851250000|2022-04-13 12:00:50|696.4|696.1|696.5|696.2|696.5|696.3|696.4|696.1|397
1649851270000|2022-04-13 12:01:10|696.4|696.1|696.5|696.2|696.5|696.2|696.4|696.1|357
1649851280000|2022-04-13 12:01:20|696.4|696.1|696.5|696.2|696.5|696.2|696.4|696.1|894
1649851290000|2022-04-13 12:01:30|696.4|696.1|696.3|696.1|696.4|696.1|696.3|696.1|0
1649851300000|2022-04-13 12:01:40|696.2|695.9|695.7|695.4|696.2|695.9|695.6|695.4|1375
1649851310000|2022-04-13 12:01:50|695.6|695.2|695.6|695.2|695.6|695.3|695.4|695.2|537
1649851320000|2022-04-13 12:02:00|695.5|695.1|695.6|695.1|695.6|695.1|695.4|695.1|0
1649851330000|2022-04-13 12:02:10|695.7|695.2|695.5|695.2|695.7|695.5|695.4|695.2|2447
1649851340000|2022-04-13 12:02:20|695.4||695.5||695.5||695.4||0
1649851350000|2022-04-13 12:02:30|695.4|695.1|695.5|695.1|695.5|695.1|695.3|695.1|0
1649851360000|2022-04-13 12:02:40|695.6|695.2|695.4|695.1|695.7|695.5|695|694.9|32008
1649851370000|2022-04-13 12:02:50|695.5|695.2|695.7|695.5|695.9|695.5|695.5|695.2|1646
1649851380000|2022-04-13 12:03:00|695.8||695.8||695.8||695.8||0
1649851390000|2022-04-13 12:03:10|695.9|695.6|695.8|695.6|696.2|695.8|695.8|695.5|4
1649851400000|2022-04-13 12:03:20|695.7||695.7||695.7||695.7||0
1649851410000|2022-04-13 12:03:30|695.6|695.5|695.4|695.1|695.6|695.5|695.4|695.1|1712
1649851420000|2022-04-13 12:03:40|695.3||695.3||695.3||695.3||0
1649851450000|2022-04-13 12:04:10|695.4|695.2|695.6|695.3|695.6|695.3|695.4|695.1|344
1649851460000|2022-04-13 12:04:20|695.7|695.4|695.6|695.2|695.7|695.5|695.6|695.2|200
1649851470000|2022-04-13 12:04:30|695.5|695.1|695.4|695.2|695.5|695.2|695.4|695.1|0
1649851490000|2022-04-13 12:04:50|695.3||695.4||695.5||695.3||0
1649851500000|2022-04-13 12:05:00|695.5||695.5||695.6||695.4||0
1649851510000|2022-04-13 12:05:10|695.6|695.3|696.1|695.8|696.1|695.8|695.6|695.3|0
1649851530000|2022-04-13 12:05:30|696|695.7|696|695.7|696|695.7|696|695.7|0
1649851540000|2022-04-13 12:05:40|695.9||696||696||695.9||0
1649851550000|2022-04-13 12:05:50|696.1|695.8|696.6|696.2|696.7|696.2|696|695.7|4575
1649851560000|2022-04-13 12:06:00|696.4|696.3|696.4|696.3|696.4|696.3|696.4|696.1|0
1649851570000|2022-04-13 12:06:10|696.6|696.4|696.7|696.4|696.8|696.4|696.6|696.3|10
1649851580000|2022-04-13 12:06:20|696.6|696.3|696.6|696.3|696.6|696.3|696.5|696.3|1155
1649851590000|2022-04-13 12:06:30|696.7|696.4|696.7|696.3|696.7|696.4|696.7|696.3|0
1649851600000|2022-04-13 12:06:40|696.6|696.4|696.7|696.4|696.7|696.4|696.6|696.4|0
1649851610000|2022-04-13 12:06:50|696.6||696.7||696.7||696.6||0
1649851620000|2022-04-13 12:07:00|696.8|696.5|696.9|696.6|697.1|696.7|696.7|696.4|36
1649851630000|2022-04-13 12:07:10|697|696.7|697|696.7|697.2|696.8|697|696.7|0
1649851640000|2022-04-13 12:07:20|696.9|696.5|696.8|696.4|696.9|696.5|696.7|696.3|0
1649851650000|2022-04-13 12:07:30|696.7|696.5|696.8|696.5|696.8|696.5|696.7|696.4|0
1649851660000|2022-04-13 12:07:40||696.6||696.6||696.7||696.6|0
1649851670000|2022-04-13 12:07:50|696.7|696.5|696.8|696.5|696.8|696.5|696.7|696.5|0
1649851680000|2022-04-13 12:08:00|696.7||696.7||696.8||696.7||0
1649851690000|2022-04-13 12:08:10|696.6|696.3|696.5|696.2|696.6|696.3|696.2|695.8|872
1649851700000|2022-04-13 12:08:20||696.1||696.2||696.2||696.1|0
1649851710000|2022-04-13 12:08:30|696.6|696.3|696.6|696.3|696.8|696.4|696.6|696.2|107
1649851720000|2022-04-13 12:08:40|696.5|696.2|696.5|696.1|696.6|696.4|696.4|696|4000
1649851730000|2022-04-13 12:08:50|696.4|696|696.4|696.2|696.4|696.2|696.4|696|0
1649851740000|2022-04-13 12:09:00|696.3|696|696.1|695.8|696.3|696|695.9|695.5|503
1649851750000|2022-04-13 12:09:10|696.2|695.7|696.1|695.8|696.2|695.8|696.1|695.7|0
1649851760000|2022-04-13 12:09:20|696|695.7|695.5|695.1|696|695.7|695.4|695|0
1649851770000|2022-04-13 12:09:30|695.4|695.2|695.3|695.1|695.5|695.2|695.3|694.9|0
1649851780000|2022-04-13 12:09:40|695.4||695.4||695.5||695.3||0
1649851790000|2022-04-13 12:09:50|695.3|694.9|695.3|694.9|695.4|694.9|695.2|694.9|106
1649851800000|2022-04-13 12:10:00|695.2|695|695.3|694.9|695.4|695|695.2|694.9|0
1649851810000|2022-04-13 12:10:10|695.4|695|695.3|694.9|695.4|695|695.3|694.9|0
1649851820000|2022-04-13 12:10:20|695.4|695|695.4|695.1|695.4|695.2|695.3|695|0
1649851830000|2022-04-13 12:10:30|695.3|695.2|695.3|695.1|695.4|695.2|695.3|695.1|1084
1649851840000|2022-04-13 12:10:40|695.2|695|695.1|694.7|695.2|695|695|694.7|654
1649851850000|2022-04-13 12:10:50|695|694.8|695|694.8|695|694.8|695|694.8|0
1649851860000|2022-04-13 12:11:00|694.9|694.6|694.9|694.5|694.9|694.6|694.8|694.4|3
1649851870000|2022-04-13 12:11:10|694.8|694.4|694.6|694.2|694.8|694.5|694.6|694.2|5
1649851880000|2022-04-13 12:11:20|694.7|694.4|694.7|694.4|694.8|694.5|694.7|694.4|0
1649851890000|2022-04-13 12:11:30|694.6|694.2|694.5|694|694.6|694.2|694.5|694|44
1649851900000|2022-04-13 12:11:40|694.4|694.1|694.2|693.9|694.4|694.1|694.1|693.9|391
1649851910000|2022-04-13 12:11:50||693.8||693.8||693.9||693.7|0
1649851920000|2022-04-13 12:12:00|694.1|693.7|694.3|694|694.3|694.1|694.1|693.6|1371
1649851930000|2022-04-13 12:12:10|694.2|693.9|694.5|694.3|694.5|694.3|694.2|693.8|406
1649851940000|2022-04-13 12:12:20||694.2||694.2||694.2||694.2|0
1649851950000|2022-04-13 12:12:30||694.3||694.2||694.3||694.2|300
1649851960000|2022-04-13 12:12:40|694.4|694.3|694.5|694.1|694.5|694.3|694.4|694.1|0
1649851970000|2022-04-13 12:12:50|694.4|694|694.6|694.2|694.7|694.3|694.4|694|0
1649851980000|2022-04-13 12:13:00|694.7|694.3|694.7|694.4|694.8|694.4|694.7|694.3|0
1649851990000|2022-04-13 12:13:10|694.8||694.7||694.8||694.7||0
1649852010000|2022-04-13 12:13:30||694.5||694.4||694.5||694.4|0
1649852020000|2022-04-13 12:13:40|694.6||694.7||694.7||694.6||0
1649852030000|2022-04-13 12:13:50|694.8||694.8||694.8||694.8||0
1649852040000|2022-04-13 12:14:00|694.7|694.5|695.2|694.8|695.3|694.8|694.6|694.4|3937
1649852050000|2022-04-13 12:14:10|695.1|694.9|695.2|694.9|695.3|694.9|695|694.8|0
1649852060000|2022-04-13 12:14:20|695.1|694.8|695.1|694.8|695.1|694.8|695.1|694.8|0
1649852070000|2022-04-13 12:14:30|695.2|694.9|695.2|694.9|695.2|695|695.2|694.9|0
1649852080000|2022-04-13 12:14:40||694.8||694.9||694.9||694.8|0
1649852090000|2022-04-13 12:14:50|695.1|694.8|695.2|694.9|695.2|694.9|695.1|694.7|0
1649852100000|2022-04-13 12:15:00|695.1||695.1||695.2||695||0
1649852120000|2022-04-13 12:15:20|695||695||695.1||695||0
1649852130000|2022-04-13 12:15:30|695.1||695.1||695.2||695.1||0
1649852150000|2022-04-13 12:15:50|695||695.1||695.2||695||0
1649852160000|2022-04-13 12:16:00|695|694.7|694.6|694.2|695.1|694.8|694.6|694.2|1385
1649852170000|2022-04-13 12:16:10|694.5|694.1|694.5|694.1|694.5|694.1|694.4|694|0
1649852180000|2022-04-13 12:16:20|694.4|694|694.4|694.1|694.4|694.1|694.4|694|0
1649852190000|2022-04-13 12:16:30||694.2||694.2||694.2||694.2|0
1649852200000|2022-04-13 12:16:40|694.5|694.3|694.4|694|694.6|694.3|694.3|693.9|111
1649852210000|2022-04-13 12:16:50|694.5|694.1|694.7|694.3|694.7|694.4|694.5|694.1|0
1649852220000|2022-04-13 12:17:00|694.6|694.4|694.5|694.2|694.7|694.4|694.5|694.1|900
1649852230000|2022-04-13 12:17:10|694.6|694.3|694.8|694.4|694.9|694.6|694.6|694.3|0
1649852240000|2022-04-13 12:17:20|694.7|694.3|694.9|694.5|694.9|694.7|694.7|694.3|0
1649852250000|2022-04-13 12:17:30|694.8|694.4|694.8|694.5|694.8|694.5|694.7|694.3|0
1649852260000|2022-04-13 12:17:40|694.9|694.6|694.8|694.5|695|694.6|694.8|694.5|0
1649852270000|2022-04-13 12:17:50|694.7|694.3|694.9|694.5|694.9|694.5|694.7|694.3|0
1649852280000|2022-04-13 12:18:00|694.8|694.6|694.8|694.4|694.8|694.6|694.8|694.4|0
1649852290000|2022-04-13 12:18:10|694.9|694.5|695|694.6|695|694.6|694.9|694.5|0
1649852300000|2022-04-13 12:18:20|694.9|694.4|694.9|694.6|694.9|694.6|694.8|694.4|2262
1649852310000|2022-04-13 12:18:30|694.8|694.7|695|694.8|695|694.8|694.7|694.5|3834
1649852330000|2022-04-13 12:18:50|694.9|694.7|694.7|694.3|694.9|694.7|694.7|694.3|1512
1649852340000|2022-04-13 12:19:00|694.6|694.2|694.5|694.2|694.6|694.2|694.3|693.9|100
1649852350000|2022-04-13 12:19:10|694.6|694.1|694.3|694|694.7|694.3|694.1|693.8|0
1649852360000|2022-04-13 12:19:20|694.4|694.1|694.3|694.2|694.5|694.2|694.3|694|0
1649852370000|2022-04-13 12:19:30|694.4|694.1|694.3|694.1|694.5|694.1|694.3|694|30
1649852380000|2022-04-13 12:19:40|694.2|694|694.3|694.1|694.3|694.1|694.2|694|4
1649852410000|2022-04-13 12:20:10|694.4|694.2|694.5|694.1|694.7|694.3|694.4|694.1|793
1649852420000|2022-04-13 12:20:20|694.4|694.2|694.7|694.4|694.8|694.4|694.4|694.1|100
1649852430000|2022-04-13 12:20:30|694.6|694.2|694.6|694.4|694.8|694.4|694.5|694.2|0
1649852440000|2022-04-13 12:20:40|694.7|694.5|694.6|694.4|694.8|694.5|694.6|694.4|0
1649852450000|2022-04-13 12:20:50||694.5||694.4||694.5||694.4|0
1649852460000|2022-04-13 12:21:00||694.5||694.4||694.5||694.4|0
1649852470000|2022-04-13 12:21:10|694.7|694.5|695.4|695.1|695.6|695.4|694.7|694.5|14799
1649852480000|2022-04-13 12:21:20|695.5|695.2|695.4|695|695.6|695.2|695.3|694.9|1788
1649852490000|2022-04-13 12:21:30|695.3|694.9|694.9|694.5|695.3|694.9|694.5|694.1|2724
1649852500000|2022-04-13 12:21:40|694.8|694.4|694.8|694.5|694.8|694.5|694.8|694.4|0
1649852510000|2022-04-13 12:21:50|694.7|694.4|694.3|694|694.8|694.4|694.2|693.8|0
1649852520000|2022-04-13 12:22:00|694.4|694.1|694.5|694.2|694.5|694.2|694.2|693.9|2122
1649852530000|2022-04-13 12:22:10|694.4|694.1|694.5|694.2|694.8|694.5|694|693.7|5294
1649852540000|2022-04-13 12:22:20|694.4|694.1|694.6|694.3|694.6|694.4|694.3|694.1|0
1649852550000|2022-04-13 12:22:30|694.7|694.4|694.7|694.3|695.1|694.7|694.7|694.3|219
1649852560000|2022-04-13 12:22:40|694.8|694.4|694.6|694.2|694.8|694.5|694.6|694.2|0
1649852570000|2022-04-13 12:22:50|694.7|694.3|694.5|694.1|694.9|694.6|694.5|694.1|5
1649852580000|2022-04-13 12:23:00|694.6|694.3|694.6|694.3|694.8|694.5|694.6|694.3|0
1649852590000|2022-04-13 12:23:10|694.5|694.1|694.5|694.1|694.5|694.2|694.4|694.1|0
1649852600000|2022-04-13 12:23:20|694.4|694.2|694.4|694.1|694.6|694.3|694.3|694.1|0
1649852610000|2022-04-13 12:23:30||694.2||694.1||694.2||694.1|0
1649852620000|2022-04-13 12:23:40||694.2||694.2||694.2||694.1|0
1649852630000|2022-04-13 12:23:50|694.3|694.1|694.3|694.1|694.3|694.2|694.3|694.1|0
1649852640000|2022-04-13 12:24:00|694.2|693.9|694.1|693.8|694.2|693.9|694|693.7|411
1649852650000|2022-04-13 12:24:10|694.2|693.9|693.7|693.4|694.2|693.9|693.6|693.2|0
1649852660000|2022-04-13 12:24:20|693.8|693.5|693.7|693.6|693.8|693.6|693.6|693.4|133
1649852670000|2022-04-13 12:24:30||693.5||693.6||693.6||693.4|0
1649852680000|2022-04-13 12:24:40||693.5||693.5||693.5||693.4|0
1649852700000|2022-04-13 12:25:00|693.6|693.3|693.5|693.3|693.7|693.4|693.4|693.2|1036
1649852730000|2022-04-13 12:25:30|693.4|693.4|693.3|693|693.7|693.4|693.3|692.9|5197
1649852740000|2022-04-13 12:25:40|693.2||693.3||693.3||693.2||0
1649852750000|2022-04-13 12:25:50|693.2|692.8|693.2|692.8|693.3|693|693|692.6|3
1649852760000|2022-04-13 12:26:00|693.3|693|693.4|693.1|693.9|693.4|693.3|693|475
1649852770000|2022-04-13 12:26:10|693.5|693.2|693.6|693.3|693.7|693.3|693.5|693.2|0
1649852780000|2022-04-13 12:26:20|693.7||693.6||693.8||693.6||0
1649852790000|2022-04-13 12:26:30|693.5|693.1|693.3|692.8|693.6|693.2|693.1|692.8|3
1649852800000|2022-04-13 12:26:40|693.4|692.9|693.1|692.7|693.6|693.2|693.1|692.7|14
1649852810000|2022-04-13 12:26:50|693.2|692.8|693.8|693.5|693.9|693.5|693.2|692.8|0
1649852820000|2022-04-13 12:27:00|693.9|693.6|694.1|693.7|694.2|693.8|693.9|693.5|37
1649852830000|2022-04-13 12:27:10|694|693.8|694.1|693.7|694.2|693.8|693.9|693.7|0
1649852840000|2022-04-13 12:27:20|694|693.8|694.1|693.8|694.1|693.8|694|693.8|0
1649852850000|2022-04-13 12:27:30|694|693.7|693.6|693.2|694|693.7|693.6|693.2|766
1649852860000|2022-04-13 12:27:40|693.5|693.3|693.7|693.3|693.8|693.4|693.5|693.2|0
1649852870000|2022-04-13 12:27:50|693.8|693.4|693.6|693.2|693.9|693.5|693.6|693.2|0
1649852880000|2022-04-13 12:28:00|693.7|693.3|693.7|693.3|693.7|693.3|693.7|693.3|0
1649852900000|2022-04-13 12:28:20|693.6||693.6||693.6||693.6||0
1649852950000|2022-04-13 12:29:10|693.5||693.6||693.6||693.5||0
1649852960000|2022-04-13 12:29:20|693.5|693.1|693.4|693.1|693.5|693.1|693.3|692.9|47
1649852980000|2022-04-13 12:29:40|693.3|693.2|693.3|693.1|693.4|693.2|693.3|693.1|395
1649853000000|2022-04-13 12:30:00|693.2|692.9|692.9|692.5|693.2|692.9|692.3|691.8|3062
1649853010000|2022-04-13 12:30:10|692.8|692.4|692.8|692.5|692.9|692.5|692.7|692.3|1980
1649853020000|2022-04-13 12:30:20||692.6||692.5||692.6||692.5|0
1649853030000|2022-04-13 12:30:30||692.6||692.5||692.6||692.5|0
1649853050000|2022-04-13 12:30:50|692.7|692.6|692.7|692.5|692.8|692.6|692.7|692.5|0
1649853060000|2022-04-13 12:31:00|692.6|692.4|692.7|692.5|692.8|692.5|692.6|692.4|22
1649853070000|2022-04-13 12:31:10|692.8||692.7||692.8||692.7||0
1649853090000|2022-04-13 12:31:30|||||||||100
1649853100000|2022-04-13 12:31:40|692.6|692.2|692.7|692.4|692.7|692.5|692.4|692|3892
1649853110000|2022-04-13 12:31:50|692.6|692.3|692.6|692.3|692.7|692.3|692.5|692.3|0
1649853120000|2022-04-13 12:32:00|692.5|692.4|692.7|692.4|692.7|692.4|692.5|692.3|447
1649853130000|2022-04-13 12:32:10|692.6|692.5|692.7|692.5|692.7|692.6|692.5|692.3|3676
1649853140000|2022-04-13 12:32:20||692.6||692.5||692.6||692.5|0
1649853150000|2022-04-13 12:32:30|692.6|692.4|692.7|692.5|692.8|692.6|692.5|692.1|551
1649853160000|2022-04-13 12:32:40|692.8|692.6|693.1|692.8|693.3|693.1|692.8|692.6|4399
1649853170000|2022-04-13 12:32:50|693.2|692.9|693.5|693.2|693.7|693.3|693.2|692.9|800
1649853180000|2022-04-13 12:33:00|693.4|693.1|693.3|693|693.8|693.4|693.2|693|9
1649853190000|2022-04-13 12:33:10|693.2|693.1|693.4|693|693.5|693.2|693.2|693|0
1649853200000|2022-04-13 12:33:20|693.5|693.1|693.7|693.3|693.7|693.4|693.5|693|0
1649853210000|2022-04-13 12:33:30|693.6|693.2|693.7|693.3|693.7|693.3|693.5|693.1|0
1649853220000|2022-04-13 12:33:40|693.6|693.4|694|693.6|694|693.6|693.5|693.4|0
1649853230000|2022-04-13 12:33:50|693.9|693.5|693.7|693.4|693.9|693.5|693.7|693.4|0
1649853240000|2022-04-13 12:34:00|693.8|693.5|694.2|693.9|694.2|694|693.8|693.5|0
1649853250000|2022-04-13 12:34:10|694.3|694|694.8|694.4|694.8|694.4|694.2|693.9|17568
1649853260000|2022-04-13 12:34:20|694.7|694.3|695.3|694.9|695.3|694.9|694.6|694.3|477
1649853270000|2022-04-13 12:34:30|695.4|695|695.4|695.2|695.4|695.2|695.2|695|0
1649853280000|2022-04-13 12:34:40||695.3||695.2||695.3||695.2|63
1649853290000|2022-04-13 12:34:50|695.3|695|696|695.6|696|695.6|695.3|695|2648
1649853300000|2022-04-13 12:35:00|695.9|695.7|695.7|695.2|696|695.7|695.5|695.2|59
1649853310000|2022-04-13 12:35:10|695.6||695.5||695.6||695.4||0
1649853320000|2022-04-13 12:35:20|695.4|695|695.3|695|695.4|695|695.2|694.7|553
1649853340000|2022-04-13 12:35:40|695.4|695.1|695.6|695.2|695.7|695.3|695.4|695.1|0
1649853350000|2022-04-13 12:35:50|695.7|695.3|695.7|695.3|695.8|695.4|695.5|695.2|0
1649853360000|2022-04-13 12:36:00|695.8|695.4|695.8|695.5|696|695.6|695.6|695.4|0
1649853370000|2022-04-13 12:36:10|695.7||695.8||695.8||695.6||0
1649853380000|2022-04-13 12:36:20|695.7|695.3|695.4|695.1|695.7|695.3|695.3|695|16
1649853390000|2022-04-13 12:36:30|695.3||695.2||695.4||695.2||0
1649853400000|2022-04-13 12:36:40|695.3||695.3||695.4||695.3||0
1649853420000|2022-04-13 12:37:00|695.2||695.3||695.3||695.2||0
1649853430000|2022-04-13 12:37:10|695.2|695.2|695.4|695.1|695.5|695.3|695.2|695.1|2740
1649853440000|2022-04-13 12:37:20|695.3|695.2|695.8|695.5|696|695.6|695.3|695.2|479
1649853450000|2022-04-13 12:37:30|695.9|695.6|696|695.7|696|695.7|695.8|695.6|0
1649853460000|2022-04-13 12:37:40|696.1|695.8|695.7|695.4|696.3|696|695.7|695.3|4317
1649853470000|2022-04-13 12:37:50|695.8|695.5|695.7|695.3|695.9|695.6|695.6|695.3|1487
1649853480000|2022-04-13 12:38:00|695.8|695.2|695.4|695|695.8|695.2|695.4|694.8|0
1649853490000|2022-04-13 12:38:10|695.3|695.1|695.3|694.9|695.4|695.1|695.2|694.8|0
1649853500000|2022-04-13 12:38:20|695.2|695|695.3|695|695.3|695|695.2|695|0
1649853510000|2022-04-13 12:38:30|695.2||695.2||695.3||695.1||0
1649853530000|2022-04-13 12:38:50|695.3|695.1|695.6|695.3|695.6|695.3|695.3|695.1|390
1649853540000|2022-04-13 12:39:00|695.7|695.4|695.9|695.5|695.9|695.5|695.7|695.3|0
1649853550000|2022-04-13 12:39:10||695.6||695.6||695.6||695.6|0
1649853570000|2022-04-13 12:39:30|695.8|695.5|695.9|695.5|695.9|695.5|695.8|695.5|0
1649853580000|2022-04-13 12:39:40||695.6||695.5||695.6||695.5|0
1649853590000|2022-04-13 12:39:50|695.8||695.8||695.8||695.7||0
1649853600000|2022-04-13 12:40:00|695.7|695.6|695.7|695.5|695.8|695.6|695.6|695.5|50
1649853610000|2022-04-13 12:40:10|695.6|695.3|695.5|695.1|695.7|695.3|695.1|695|7
1649853620000|2022-04-13 12:40:20||695.2||695.3||695.3||695.2|0
1649853630000|2022-04-13 12:40:30|695.4|695.4|695.7|695.4|695.7|695.4|695.4|695.3|3126
1649853640000|2022-04-13 12:40:40|695.8|695.3|696.2|695.8|696.2|695.9|695.8|695.3|303
1649853650000|2022-04-13 12:40:50|696.3|695.9|696.3|695.9|696.5|696.1|696.2|695.8|0
1649853660000|2022-04-13 12:41:00|696.2|695.8|696.3|696|696.4|696|696.2|695.8|72
1649853670000|2022-04-13 12:41:10||696.1||696||696.1||696|0
1649853680000|2022-04-13 12:41:20||696.1||696||696.1||696|0
1649853690000|2022-04-13 12:41:30|696.2|695.9|696.5|696.1|696.5|696.2|696.2|695.8|36
1649853700000|2022-04-13 12:41:40|696.4|696.2|696.2|695.9|696.5|696.2|696.2|695.9|0
1649853710000|2022-04-13 12:41:50|696.1|695.8|696.4|696|696.4|696|696.1|695.8|0
1649853720000|2022-04-13 12:42:00|696.3|696.1|696.4|696|696.4|696.1|696.3|695.9|0
1649853730000|2022-04-13 12:42:10|696.3|695.9|696.4|696|696.4|696.1|696.2|695.9|315
1649853740000|2022-04-13 12:42:20||696.1||696||696.1||696|0
1649853750000|2022-04-13 12:42:30|696.5|696.1|696.6|696.2|696.7|696.2|696.5|696|0
1649853760000|2022-04-13 12:42:40|696.7|696.3|696.9|696.5|696.9|696.5|696.7|696.3|0
1649853770000|2022-04-13 12:42:50|696.8|696.6|697|696.8|697|696.8|696.8|696.6|175
1649853780000|2022-04-13 12:43:00|696.9|696.6|696.5|696.1|696.9|696.6|696.5|696|62
1649853790000|2022-04-13 12:43:10|696.4|696|696.3|695.9|696.4|696.1|696.1|695.7|0
1649853800000|2022-04-13 12:43:20||696||696||696||696|0
1649853850000|2022-04-13 12:44:10|696.2|695.8|695.7|695.4|696.2|695.8|695.7|695.4|1271
1649853860000|2022-04-13 12:44:20|695.6|695.3|695.6|695.2|695.6|695.4|695.5|695.1|0
1649853870000|2022-04-13 12:44:30|695.5|695.1|695.3|694.9|695.5|695.1|695.3|694.9|0
1649853880000|2022-04-13 12:44:40|695.1|695|695.4|695.2|695.4|695.2|695.1|695|7500
1649853890000|2022-04-13 12:44:50|695.3|695.1|695|694.7|695.4|695.1|695|694.6|0
1649853900000|2022-04-13 12:45:00|695.1|694.8|695.3|695|695.3|695|695.1|694.8|933
1649853930000|2022-04-13 12:45:30||695.1||695.1||695.1||695.1|0
1649853940000|2022-04-13 12:45:40|695.5|695.2|695.7|695.4|695.8|695.4|695.5|695.2|1134
1649853950000|2022-04-13 12:45:50|695.8|695.5|695.8|695.5|695.9|695.6|695.7|695.5|189
1649853960000|2022-04-13 12:46:00|695.7|695.4|695.6|695.3|695.8|695.5|695.5|695.2|227
1649853970000|2022-04-13 12:46:10|695.5||695.6||695.6||695.5||0
1649854000000|2022-04-13 12:46:40|695.5|695.1|695.6|695.3|695.6|695.4|695.4|695.1|65
1649854010000|2022-04-13 12:46:50||695.4||695.3||695.4||695.3|0
1649854020000|2022-04-13 12:47:00||695.4||695.3||695.4||695.3|0
1649854030000|2022-04-13 12:47:10|695.5|695.1|695.6|695.1|695.7|695.2|695.3|694.9|67
1649854040000|2022-04-13 12:47:20|695.5|695.2|695.4|695.1|695.8|695.3|695.2|695.1|3
1649854050000|2022-04-13 12:47:30|695.3||695.3||695.4||695.2||0
1649854060000|2022-04-13 12:47:40|695.2|694.9|694.6|694.3|695.2|694.9|694.5|694.1|14
1649854080000|2022-04-13 12:48:00|694.5||694.6||694.6||694.4||0
1649854090000|2022-04-13 12:48:10|694.5|694.1|694.2|693.8|694.5|694.1|694.2|693.8|34
1649854100000|2022-04-13 12:48:20|694.1|693.9|693.8|693.5|694.2|693.9|693.7|693.3|3559
1649854110000|2022-04-13 12:48:30|693.7|693.4|693.7|693.4|693.7|693.4|693.7|693.3|0
1649854120000|2022-04-13 12:48:40||693.5||693.5||693.5||693.5|0
1649854130000|2022-04-13 12:48:50|693.8|693.6|694.2|693.9|694.2|693.9|693.8|693.5|2197
1649854140000|2022-04-13 12:49:00|694.3|694|694.3|693.9|694.4|694|694.1|693.9|200
1649854150000|2022-04-13 12:49:10|694.2||694.2||694.2||694.2||0
1649854160000|2022-04-13 12:49:20|694.1|694|694.2|693.9|694.4|694|694.1|693.9|0
1649854180000|2022-04-13 12:49:40|694.1|693.8|694.1|693.8|694.3|693.9|694|693.6|12
1649854190000|2022-04-13 12:49:50|694.2|693.7|693.9|693.6|694.2|693.7|693.9|693.6|0
1649854200000|2022-04-13 12:50:00|693.8|693.5|693.3|693|693.9|693.5|693.3|692.9|0
1649854210000|2022-04-13 12:50:10|693.4|692.8|693.6|693.2|693.6|693.2|693.4|692.8|0
1649854230000|2022-04-13 12:50:30|693.5|693.1|693.4|693|693.5|693.1|693.4|693|0
1649854240000|2022-04-13 12:50:40|693.5|693.2|693.7|693.3|693.7|693.3|693.5|693.2|0
1649854250000|2022-04-13 12:50:50|693.8|693.4|693.7|693.3|693.8|693.4|693.6|693.3|0
1649854260000|2022-04-13 12:51:00|693.8|693.4|693.9|693.5|693.9|693.5|693.8|693.4|0
1649854270000|2022-04-13 12:51:10|694|693.6|694|693.7|694.3|694|694|693.6|2446
1649854280000|2022-04-13 12:51:20|694.1|693.5|694.1|693.7|694.1|693.7|693.9|693.5|0
1649854290000|2022-04-13 12:51:30|694|693.5|693.9|693.5|694|693.5|693.9|693.5|0
1649854300000|2022-04-13 12:51:40|693.8|693.4|693.6|693.3|693.8|693.4|693.6|693.3|0
1649854310000|2022-04-13 12:51:50|693.5|693.1|693.5|693.2|693.5|693.2|693.5|693.1|0
1649854320000|2022-04-13 12:52:00|693.4|693|693.5|693.2|693.5|693.3|693.4|693|1565
1649854330000|2022-04-13 12:52:10||693.3||693.3||693.3||693.2|0
1649854340000|2022-04-13 12:52:20|693.4|693.4|693.5|693.3|693.5|693.4|693.4|693.2|1787
1649854350000|2022-04-13 12:52:30|693.6|693.4|693.7|693.4|693.7|693.4|693.6|693.3|329
1649854380000|2022-04-13 12:53:00|693.6|693.3|693.6|693.3|693.6|693.3|693.4|693.3|500
1649854390000|2022-04-13 12:53:10|693.5|693.1|693.3|692.9|693.5|693.1|693.1|692.8|10
1649854400000|2022-04-13 12:53:20||693||692.9||693.1||692.9|0
1649854410000|2022-04-13 12:53:30||693||693||693||692.9|0
1649854430000|2022-04-13 12:53:50||693.1||693||693.1||693|0
1649854440000|2022-04-13 12:54:00||693.1||693||693.1||693|0
1649854490000|2022-04-13 12:54:50|693.5|693.1|693.4|693|693.6|693.2|693.4|693|5000
1649854510000|2022-04-13 12:55:10|693.3||693.3||693.3||693.2||0
1649854520000|2022-04-13 12:55:20|693.4|693.1|693.3|693|693.4|693.1|693.1|693|0
1649854530000|2022-04-13 12:55:30|693.2|692.9|693.1|692.7|693.2|692.9|692.8|692.4|57
1649854540000|2022-04-13 12:55:40|693|692.6|692.8|692.4|693.1|692.7|692.8|692.4|0
1649854550000|2022-04-13 12:55:50|692.7|692.3|692.5|692.3|692.7|692.3|692.3|692.2|2085
1649854560000|2022-04-13 12:56:00|692.4||692.5||692.5||692.4||0
1649854570000|2022-04-13 12:56:10|||||||||120
1649854580000|2022-04-13 12:56:20|692.6|692.4|692.6|692.4|692.8|692.4|692.6|692.3|1317
1649854590000|2022-04-13 12:56:30|692.7|692.5|692.9|692.5|692.9|692.5|692.7|692.4|1318
1649854600000|2022-04-13 12:56:40|693|692.6|692.9|692.6|693|692.6|692.8|692.6|0
1649854610000|2022-04-13 12:56:50|693|692.5|693|692.6|693|692.6|692.6|692.3|3023
1649854620000|2022-04-13 12:57:00|692.9|692.5|692.8|692.5|693.1|692.7|692.7|692.3|1344
1649854630000|2022-04-13 12:57:10|692.7|692.4|692.8|692.5|692.8|692.5|692.6|692.3|0
1649854640000|2022-04-13 12:57:20|692.7|692.4|692.6|692.2|692.8|692.4|692.5|692.1|300
1649854650000|2022-04-13 12:57:30|692.5|692.3|692.5|692.2|692.5|692.3|692.4|692|3
1649854660000|2022-04-13 12:57:40|692.4||692.4||692.4||692.4||0
1649854680000|2022-04-13 12:58:00|692.5|692.3|692.6|692.2|692.6|692.3|692.5|692.2|0
1649854690000|2022-04-13 12:58:10|692.5|692.1|692.2|691.9|692.5|692.1|692.2|691.8|4
1649854700000|2022-04-13 12:58:20|692.3|692|691.9|691.6|692.4|692.1|691.8|691.5|757
1649854710000|2022-04-13 12:58:30|692|691.5|692|691.6|692.1|691.8|692|691.5|904
1649854720000|2022-04-13 12:58:40||691.7||691.7||691.7||691.6|0
1649854730000|2022-04-13 12:58:50|691.9|691.6|691.8|691.4|691.9|691.6|691.8|691.4|0
1649854740000|2022-04-13 12:59:00|691.9|691.5|691.9|691.5|691.9|691.5|691.9|691.5|0
1649854750000|2022-04-13 12:59:10|691.8||691.8||691.8||691.8||0
1649854760000|2022-04-13 12:59:20|691.9||691.8||691.9||691.8||0
1649854770000|2022-04-13 12:59:30|691.7|691.4|691.8|691.4|691.8|691.5|691.6|691.2|0
1649854780000|2022-04-13 12:59:40|691.6|691.3|691.5|691.2|691.6|691.4|691.5|691.2|0
1649854790000|2022-04-13 12:59:50|691.4|691.1|690.8|690.4|691.4|691.2|690.8|690.4|0
1649854800000|2022-04-13 13:00:00|690.9|690.5|691|690.6|691.2|690.8|690.9|690.4|300
1649854810000|2022-04-13 13:00:10|691.1|690.7|691.1|690.7|691.1|690.8|691.1|690.7|0
1649854820000|2022-04-13 13:00:20|691|690.8|691.1|690.7|691.1|690.9|691|690.6|524
1649854830000|2022-04-13 13:00:30||690.8||690.8||690.8||690.7|0
1649854840000|2022-04-13 13:00:40|691|690.7|690.7|690.3|691|690.7|690.6|690.2|701
1649854860000|2022-04-13 13:01:00|690.6|690.2|690.7|690.3|690.7|690.4|690.3|690|1432
1649854870000|2022-04-13 13:01:10|690.6|690.2|690.6|690.2|690.6|690.4|690.6|690.2|0
1649854880000|2022-04-13 13:01:20|690.5|690.1|690.4|690.2|690.6|690.2|690.4|690|252
1649854890000|2022-04-13 13:01:30||690.1||690.1||690.1||690.1|0
1649854900000|2022-04-13 13:01:40||690.2||690.1||690.2||690|0
1649854940000|2022-04-13 13:02:20|690.5|690.2|690.6|690.3|690.6|690.3|690.5|690.2|467
1649854950000|2022-04-13 13:02:30|690.5|690.2|690.5|690.1|690.5|690.2|690.4|690.1|0
1649854960000|2022-04-13 13:02:40|690.4||690.3||690.4||690.3||0
1649854970000|2022-04-13 13:02:50|690.4||690.4||690.4||690.4||0
1649854980000|2022-04-13 13:03:00|690.5|690.2|690.5|690.2|690.5|690.2|690.5|690.2|0
1649854990000|2022-04-13 13:03:10||690.3||690.2||690.3||690.2|0
1649855000000|2022-04-13 13:03:20|690.6|690.3|691.3|691|691.3|691|690.6|690.3|5732
1649855010000|2022-04-13 13:03:30|691.2|690.9|691.3|691|691.4|691|691.2|690.8|0
1649855040000|2022-04-13 13:04:00|691.4||691.4||691.5||691.4||0
1649855050000|2022-04-13 13:04:10|691.3|691.1|691.3|691|691.3|691.1|691.3|691|0
1649855070000|2022-04-13 13:04:30|691.2||691.3||691.3||691.2||0
1649855100000|2022-04-13 13:05:00|691.4|691.1|691.5|691.1|691.5|691.1|691.3|691.1|0
1649855110000|2022-04-13 13:05:10|691.4|691.2|691.4|691.2|691.5|691.2|691.4|691.2|1382
1649855120000|2022-04-13 13:05:20|691.5|691.1|691.4|691.1|691.6|691.1|691.3|691.1|363
1649855130000|2022-04-13 13:05:30|691.5|691.2|691.6|691.3|691.6|691.3|691.4|691.2|0
1649855140000|2022-04-13 13:05:40||691.4||691.4||691.5||691.3|0
1649855160000|2022-04-13 13:06:00|691.5|691.3|691.3|690.9|691.5|691.3|691.1|690.8|1863
1649855170000|2022-04-13 13:06:10|691.2|690.8|691.2|690.9|691.2|690.9|691|690.7|0
1649855190000|2022-04-13 13:06:30||691||691||691||691|0
1649855220000|2022-04-13 13:07:00|691.1|690.9|691.2|691|691.2|691|691.1|690.9|0
1649855250000|2022-04-13 13:07:30|691.1|690.9|690.9|690.7|691.1|690.9|690.8|690.6|623
1649855260000|2022-04-13 13:07:40|690.8|690.6|690.8|690.5|690.8|690.6|690.7|690.3|5
1649855270000|2022-04-13 13:07:50|690.7|690.4|690.8|690.5|690.9|690.5|690.7|690.4|0
1649855280000|2022-04-13 13:08:00|690.9|690.6|690.5|690.2|690.9|690.6|690.5|690.2|0
1649855290000|2022-04-13 13:08:10|690.6|690.1|690.6|690.3|690.6|690.3|690.3|690|2823
1649855300000|2022-04-13 13:08:20|690.5|690.4|690.3|690.1|690.6|690.4|690.3|690|0
1649855310000|2022-04-13 13:08:30|690.2|690|690.3|690.1|690.3|690.1|690.2|690|0
1649855320000|2022-04-13 13:08:40||690||690.1||690.1||690|0
1649855350000|2022-04-13 13:09:10|690.2|690|690.3|690|690.3|690|690.1|690|9
1649855360000|2022-04-13 13:09:20||690.1||690||690.2||690|200
1649855370000|2022-04-13 13:09:30|690.2||690.3||690.3||690.2||0
1649855380000|2022-04-13 13:09:40|690.2||690.2||690.3||690.1||0
1649855420000|2022-04-13 13:10:20|690.1|689.9|690.3|689.9|690.3|689.9|689.7|689.3|6943
1649855430000|2022-04-13 13:10:30|690.2|690|690.3|690.1|690.6|690.2|690.2|690|0
1649855440000|2022-04-13 13:10:40|690.2|690|690.5|690.1|690.5|690.2|690.2|689.9|260
1649855450000|2022-04-13 13:10:50|690.6|690.2|690.6|690.2|690.6|690.3|690.5|690.2|0
1649855460000|2022-04-13 13:11:00||690.3||690.3||690.4||690.3|0
1649855470000|2022-04-13 13:11:10||690.4||690.3||690.4||690.3|0
1649855480000|2022-04-13 13:11:20||690.2||690.3||690.4||690.2|0
1649855490000|2022-04-13 13:11:30|690.7|690.4|690.7|690.6|690.9|690.6|690.7|690.4|2140
1649855500000|2022-04-13 13:11:40|690.6|690.5|690.7|690.4|690.7|690.5|690.5|690.2|24
1649855510000|2022-04-13 13:11:50||690.5||690.5||690.5||690.5|0
1649855550000|2022-04-13 13:12:30|690.6|690.4|690.7|690.4|690.7|690.4|690.6|690.3|0
1649855560000|2022-04-13 13:12:40||690.5||690.4||690.5||690.4|0
1649855570000|2022-04-13 13:12:50|690.2|690.5|690.3|690.2|690.7|690.5|690.2|689.9|19540
1649855580000|2022-04-13 13:13:00|690.2|690.1|690.4|690.2|690.6|690.2|690.2|690.1|261
1649855590000|2022-04-13 13:13:10|690.3||690.5||690.6||690.3||0
1649855600000|2022-04-13 13:13:20|690.4||690.4||690.5||690.4||0
1649855610000|2022-04-13 13:13:30|690.5|690.3|690.5|690.2|690.6|690.3|690.4|690.2|0
1649855630000|2022-04-13 13:13:50|690.4|690.1|690.5|690.1|690.5|690.2|690.3|690.1|0
1649855640000|2022-04-13 13:14:00|690.4|690.2|690.5|690.2|690.5|690.3|690.4|690.1|0
1649855650000|2022-04-13 13:14:10|690.6|690.3|691.6|691.3|691.8|691.4|690.6|690.3|1420
1649855660000|2022-04-13 13:14:20|691.5|691.2|691.7|691.3|691.7|691.3|691.5|691.2|0
1649855670000|2022-04-13 13:14:30|691.5|691.4|691.7|691.3|691.7|691.4|691.5|691.3|91
1649855680000|2022-04-13 13:14:40|691.6|691.4|691.7|691.3|691.7|691.5|691.6|691.3|0
1649855690000|2022-04-13 13:14:50|691.6|691.2|691.5|691.1|691.7|691.2|691.4|691.1|0
1649855700000|2022-04-13 13:15:00|691.4|691|691.5|691.1|691.5|691.2|691.3|691|5
1649855710000|2022-04-13 13:15:10||691.2||691.2||691.2||691.1|0
1649855720000|2022-04-13 13:15:20|691.4|691.1|691.7|691.4|691.7|691.4|691.3|691|0
1649855730000|2022-04-13 13:15:30|691.8|691.5|691.8|691.5|691.9|691.6|691.8|691.5|0
1649855740000|2022-04-13 13:15:40|691.9|691.6|691.8|691.5|692.1|691.7|691.8|691.5|0
1649855750000|2022-04-13 13:15:50|691.9|691.6|692|691.7|692.1|691.7|691.9|691.6|0
1649855760000|2022-04-13 13:16:00|692.1|691.8|692.4|692.1|692.5|692.1|692.1|691.8|4364
1649855770000|2022-04-13 13:16:10||692.2||692.1||692.2||692.1|0
1649855780000|2022-04-13 13:16:20|692.5||692.5||692.6||692.4||46
1649855790000|2022-04-13 13:16:30|692.6|692.2|692.7|692.4|692.8|692.4|692.6|692.2|0
1649855800000|2022-04-13 13:16:40|692.8|692.5|692.8|692.5|692.9|692.5|692.8|692.5|276
1649855820000|2022-04-13 13:17:00|692.7|692.4|692.7|692.3|692.8|692.4|692.6|692.2|1057
1649855830000|2022-04-13 13:17:10|692.6|692.2|692.7|692.4|692.7|692.4|692.5|692.2|0
1649855840000|2022-04-13 13:17:20|692.8|692.5|692.8|692.4|692.8|692.5|692.8|692.4|0
1649855850000|2022-04-13 13:17:30|692.7||692.6||692.7||692.6||0
1649855860000|2022-04-13 13:17:40|692.7|692.3|692.5|692.2|692.8|692.3|692.5|692.1|2162
1649855870000|2022-04-13 13:17:50|692.6||692.5||692.6||692.5||0
1649855900000|2022-04-13 13:18:20|692.4||692.4||692.4||692.4||0
1649855910000|2022-04-13 13:18:30|692.3||692.4||692.4||692.3||84
1649855920000|2022-04-13 13:18:40|692.3||692.3||692.3||692.3||0
1649855940000|2022-04-13 13:19:00|692.4|692.3|692.7|692.5|692.9|692.5|692.4|692.3|21619
1649855950000|2022-04-13 13:19:10|692.8|692.6|693.1|692.8|693.3|692.8|692.8|692.6|36
1649855960000|2022-04-13 13:19:20|693.2|692.9|693.4|693.1|693.5|693.1|693.2|692.9|389
1649855970000|2022-04-13 13:19:30|693.3||693.3||693.3||693.2||0
1649855980000|2022-04-13 13:19:40|693.4||693.4||693.4||693.3||0
1649855990000|2022-04-13 13:19:50|693.5|693.2|693.5|693.3|693.6|693.3|693.5|693.1|0
1649856000000|2022-04-13 13:20:00|693.4|693.2|693.4|693.1|693.4|693.2|693.3|692.9|1725
1649856010000|2022-04-13 13:20:10|693.5|693.2|693.4|693.2|693.6|693.2|693.4|693.2|0
1649856020000|2022-04-13 13:20:20|693.5||693.4||693.5||693.4||0
1649856030000|2022-04-13 13:20:30|693.3|693.1|693.4|693|693.4|693.1|693.2|692.8|2168
1649856040000|2022-04-13 13:20:40|693.5|693.1|693.5|693.2|693.5|693.2|693.5|693.1|0
1649856050000|2022-04-13 13:20:50|693.4|693.1|693.5|693.2|693.5|693.2|693.4|693|0
1649856060000|2022-04-13 13:21:00|693.4|693.1|693.3|693|693.4|693.1|693|692.6|923
1649856070000|2022-04-13 13:21:10|693.4|693.1|693.4|693|693.5|693.3|693.4|693|1721
1649856080000|2022-04-13 13:21:20|693.3|693.1|693.4|693.2|693.4|693.2|693.3|693.1|0
1649856090000|2022-04-13 13:21:30|693.5|693.3|693.8|693.4|693.9|693.5|693.5|693.3|217
1649856110000|2022-04-13 13:21:50|693.9|693.5|693.8|693.5|693.9|693.5|693.8|693.4|0
1649856120000|2022-04-13 13:22:00|693.7|693.4|693.8|693.5|693.8|693.5|693.6|693.2|0
1649856140000|2022-04-13 13:22:20|693.9|693.6|693.9|693.6|693.9|693.6|693.9|693.5|0
1649856150000|2022-04-13 13:22:30||693.7||693.7||693.7||693.6|0
1649856190000|2022-04-13 13:23:10|693.8|693.6|693.9|693.7|693.9|693.7|693.8|693.6|266
1649856220000|2022-04-13 13:23:40|693.8|693.6|693.9|693.7|693.9|693.7|693.8|693.6|1020
1649856230000|2022-04-13 13:23:50|693.8|693.6|693.9|693.6|693.9|693.6|693.8|693.6|264
1649856240000|2022-04-13 13:24:00|693.8||693.9||693.9||693.8||0
1649856260000|2022-04-13 13:24:20|693.8||693.8||693.9||693.8||0
1649856270000|2022-04-13 13:24:30|693.9||693.9||693.9||693.9||0
1649856280000|2022-04-13 13:24:40|693.8||693.8||693.9||693.8||0
1649856290000|2022-04-13 13:24:50|693.9||693.8||693.9||693.8||0
1649856300000|2022-04-13 13:25:00|693.9||693.9||693.9||693.9||0
1649856310000|2022-04-13 13:25:10||693.7||693.7||693.7||693.6|0
1649856330000|2022-04-13 13:25:30|693.8|693.6|693.6|693.3|693.8|693.6|693.4|693|3296
1649856340000|2022-04-13 13:25:40|693.7|693.4|693.6|693.4|693.7|693.5|693.6|693.3|1318
1649856350000|2022-04-13 13:25:50|693.5|693.3|693.6|693.3|693.6|693.3|693.5|693.3|100
1649856360000|2022-04-13 13:26:00||693.4||693.4||693.4||693.3|0
1649856390000|2022-04-13 13:26:30|693.7|693.5|693.5|693.3|693.9|693.5|693.5|693.3|554
1649856400000|2022-04-13 13:26:40|693.6|693.4|693.7|693.5|693.7|693.5|693.6|693.4|0
1649856410000|2022-04-13 13:26:50|693.6|693.4|693.7|693.4|693.7|693.4|693.6|693.4|0
1649856440000|2022-04-13 13:27:20|693.6|693.3|693.4|693.2|693.6|693.3|693.3|693|317
1649856450000|2022-04-13 13:27:30|693.3|693.1|693.4|693.2|693.4|693.2|693.3|693|268
1649856460000|2022-04-13 13:27:40|693.3|693|693.4|693|693.4|693.1|693.2|692.9|1000
1649856470000|2022-04-13 13:27:50|693.3|692.9|693.2|693|693.3|693|693.1|692.8|0
1649856510000|2022-04-13 13:28:30|693.1|692.9|692.7|692.3|693.1|692.9|692.6|692.3|610
1649856520000|2022-04-13 13:28:40|692.6|692.2|692.5|692.3|692.6|692.3|692.5|692.1|0
1649856540000|2022-04-13 13:29:00|692.4|692.2|692.2|691.8|692.4|692.2|692.2|691.8|266
1649856550000|2022-04-13 13:29:10||691.9||692||692||691.9|0
1649856560000|2022-04-13 13:29:20||691.9||691.8||691.9||691.8|0
1649856570000|2022-04-13 13:29:30|692.3|691.9|692.5|692.2|692.5|692.3|692.3|691.9|1937
1649856580000|2022-04-13 13:29:40|692.4||692.5||692.5||692.4||0
1649856590000|2022-04-13 13:29:50|692.4||692.5||692.5||692.4||0
1649856600000|2022-04-13 13:30:00|692.4|692.3|692.8|692.6|692.8|692.7|692.4|692.2|1177
1649856610000|2022-04-13 13:30:10|692.7|692.5|692.6|692.2|692.8|692.5|692.5|692.2|262
1649856620000|2022-04-13 13:30:20|692.7|692.3|692.6|692.3|693|692.6|692.6|692.3|0
1649856630000|2022-04-13 13:30:30|692.7|692.4|693.6|693.3|693.6|693.5|692.7|692.4|3651
1649856640000|2022-04-13 13:30:40|693.5|693.2|693.2|692.9|693.6|693.3|693.2|692.8|0
1649856650000|2022-04-13 13:30:50|693.1|692.8|692.5|692.2|693.3|693|692.4|692.1|1000
1649856660000|2022-04-13 13:31:00|692.4|692.3|692.8|692.5|692.9|692.6|692.4|692.3|0
1649856670000|2022-04-13 13:31:10|692.7|692.4|693.1|692.8|693.1|692.9|692.5|692.1|281
1649856680000|2022-04-13 13:31:20|693.2|692.9|693.3|693|693.4|693.1|693.2|692.9|857
1649856690000|2022-04-13 13:31:30|693.4|693.1|693.2|693|693.7|693.4|693.2|693|270
1649856700000|2022-04-13 13:31:40|693.3|693.1|693.4|693.1|693.7|693.4|693.2|693|273
1649856710000|2022-04-13 13:31:50|693.5|693.2|693.5|693.2|693.8|693.5|693.3|693|31
1649856720000|2022-04-13 13:32:00|693.6|693.3|694.3|694.2|694.3|694.2|693.6|693.3|765
1649856730000|2022-04-13 13:32:10|694.2|694.1|694|693.7|694.3|694.1|694|693.6|2134
1649856740000|2022-04-13 13:32:20|693.9|693.6|694.4|694.1|694.4|694.2|693.9|693.6|805
1649856750000|2022-04-13 13:32:30|694.3|694|694.4|694.1|694.6|694.5|694.3|694|1061
1649856760000|2022-04-13 13:32:40|694.3|694|694|693.7|694.5|694.2|694|693.7|1102
1649856770000|2022-04-13 13:32:50|694.1|693.8|694.3|694.1|694.5|694.1|694.1|693.8|1061
1649856780000|2022-04-13 13:33:00|694.5|694|695.1|694.8|695.2|695|694.5|694|4952
1649856790000|2022-04-13 13:33:10|695|694.7|695.2|695|695.4|695.3|694.8|694.5|2178
1649856800000|2022-04-13 13:33:20|695.3|694.9|695.4|695.3|695.4|695.3|695.1|694.8|306
1649856810000|2022-04-13 13:33:30|695.6|695.4|695.4|695.1|696|695.7|695.4|695.1|3073
1649856820000|2022-04-13 13:33:40|695.3|695|695.4|695.1|695.4|695.1|695.2|694.9|0
1649856830000|2022-04-13 13:33:50|695.6|695.2|695.7|695.5|695.7|695.5|695.4|695.1|0
1649856840000|2022-04-13 13:34:00|695.9|695.6|696.3|696|696.3|696.1|695.6|695.4|2519
1649856850000|2022-04-13 13:34:10|696.4|696.1|696.2|695.9|696.4|696.2|696.2|695.9|0
1649856860000|2022-04-13 13:34:20|696.3|696|696.1|695.8|696.3|696|695.7|695.4|3885
1649856870000|2022-04-13 13:34:30|696.2|695.9|696.2|695.9|696.4|696|696.2|695.8|0
1649856880000|2022-04-13 13:34:40|696.3|696|696.6|696.4|696.8|696.4|696.3|696|671
1649856890000|2022-04-13 13:34:50|696.5|696.3|696.5|696.2|696.5|696.3|696.3|695.9|266
1649856900000|2022-04-13 13:35:00|696.7|696.3|696.8|696.4|696.9|696.8|696.6|696.2|1384
1649856910000|2022-04-13 13:35:10|696.9|696.5|696.8|696.5|696.9|696.8|696.7|696.3|263
1649856920000|2022-04-13 13:35:20|696.9|696.4|696.6|696.3|696.9|696.4|696.5|696.2|1142
1649856930000|2022-04-13 13:35:30|696.5|696.2|696.2|695.8|696.5|696.3|696.2|695.8|0
1649856940000|2022-04-13 13:35:40|696.1|695.7|696.1|695.7|696.2|695.9|696|695.6|0
1649856950000|2022-04-13 13:35:50|696|695.8|695.9|695.5|696|695.8|695.9|695.5|0
1649856960000|2022-04-13 13:36:00|696|695.6|697.9|697.6|698|697.6|696|695.6|6618
1649856970000|2022-04-13 13:36:10|698|697.5|697|696.7|698|697.7|697|696.7|1220
1649856980000|2022-04-13 13:36:20|696.9|696.6|697|696.6|697|696.7|696.7|696.3|1521
1649856990000|2022-04-13 13:36:30|697.2|696.7|697.2|696.9|697.2|696.9|697.1|696.6|0
1649857000000|2022-04-13 13:36:40|697.4|697|697.4|697.2|697.6|697.4|697.3|697|7591
1649857010000|2022-04-13 13:36:50|697.6|697.3|697.9|697.6|698|697.7|697.6|697.3|812
1649857020000|2022-04-13 13:37:00|698|697.7|698.4|698|698.5|698.1|698|697.6|3466
1649857030000|2022-04-13 13:37:10|698.3|697.9|698.7|698.3|698.8|698.4|698.2|697.8|0
1649857040000|2022-04-13 13:37:20|698.8|698.4|698.8|698.5|699.4|699.1|698.8|698.4|2658
1649857050000|2022-04-13 13:37:30|698.6|698.4|699|698.7|699|698.8|698.6|698.3|12585
1649857060000|2022-04-13 13:37:40|698.9|698.6|698.9|698.5|699|698.7|698.8|698.4|0
1649857070000|2022-04-13 13:37:50|698.8|698.6|698.8|698.5|698.9|698.6|698.8|698.5|0
1649857080000|2022-04-13 13:38:00|698.9|698.6|698.9|698.5|699|698.7|698.9|698.5|0
1649857090000|2022-04-13 13:38:10|699|698.7|699.4|699|699.5|699.1|699|698.5|3487
1649857100000|2022-04-13 13:38:20|699.3|699.1|699.5|699.2|699.6|699.4|699.2|698.9|538
1649857110000|2022-04-13 13:38:30|699.6|699.3|699.3|698.9|699.6|699.3|699.1|698.9|3294
1649857120000|2022-04-13 13:38:40|699.5|699|699|698.7|699.5|699.1|698.9|698.6|2730
1649857130000|2022-04-13 13:38:50|698.9|698.8|699.3|699|699.5|699.1|698.9|698.7|2482
1649857140000|2022-04-13 13:39:00|699.5|699.1|699.8|699.4|699.9|699.5|699.5|699|2302
1649857150000|2022-04-13 13:39:10|699.9|699.5|700|699.7|700|699.8|699.8|699.5|5722
1649857160000|2022-04-13 13:39:20|700.1|699.8|700.2|700|700.4|700.1|700.1|699.8|26933
1649857170000|2022-04-13 13:39:30|700.1|699.9|699.9|699.4|700.2|700|699.8|699.4|9538
1649857180000|2022-04-13 13:39:40|699.8|699.5|699.5|699.1|699.9|699.5|699.3|698.9|0
1649857190000|2022-04-13 13:39:50|699.6|699.2|699.5|699.2|699.6|699.3|699.5|699.1|0
1649857200000|2022-04-13 13:40:00|699.6|699.3|700.2|699.9|700.2|700|699.6|699.2|7148
1649857210000|2022-04-13 13:40:10|700.1||700.2||700.2||700.1||8
1649857220000|2022-04-13 13:40:20|700.1|699.8|700.2|700|700.2|700|699.8|699.4|981
1649857230000|2022-04-13 13:40:30|700.5|700.1|699.7|699.4|700.7|700.3|699.6|699.2|4633
1649857240000|2022-04-13 13:40:40|699.8|699.5|699.9|699.6|700.1|699.6|699.8|699.5|0
1649857250000|2022-04-13 13:40:50|700|699.5|699.7|699.4|700|699.6|699.5|699.2|1923
1649857260000|2022-04-13 13:41:00|699.6|699.5|699.5|699.2|699.6|699.5|699.2|699|8530
1649857270000|2022-04-13 13:41:10|699.4|699.3|699.4|699.1|699.5|699.3|699.3|699|1424
1649857280000|2022-04-13 13:41:20|699.5|699.2|699.5|699.2|699.5|699.3|699.4|699.2|0
1649857290000|2022-04-13 13:41:30|699.6|699.3|698.6|698.2|699.7|699.4|698.3|697.9|12092
1649857300000|2022-04-13 13:41:40|698.4|698.1|698.4|698|698.4|698.2|698.3|698|0
1649857310000|2022-04-13 13:41:50|698.3|697.9|699.1|698.7|699.3|698.9|698.1|697.8|5327
1649857320000|2022-04-13 13:42:00|699.2|698.8|698.9|698.5|699.4|699.2|698.4|698|14233
1649857330000|2022-04-13 13:42:10|699|698.6|698.8|698.5|699|698.7|698.7|698.5|1097
1649857340000|2022-04-13 13:42:20|698.9|698.6|699.4|699.1|699.4|699.1|698.8|698.5|460
1649857350000|2022-04-13 13:42:30|699.6|699.2|699.3|698.9|699.6|699.2|699|698.6|0
1649857360000|2022-04-13 13:42:40|699.2|698.8|699.1|698.7|699.5|699.1|698.9|698.5|6441
1649857370000|2022-04-13 13:42:50|699|698.6|698.8|698.6|699|698.7|698.6|698.3|2403
1649857380000|2022-04-13 13:43:00|698.7|698.5|698.3|697.9|698.8|698.5|698|697.7|9017
1649857390000|2022-04-13 13:43:10|698.2|697.8|697.8|697.5|698.2|697.8|697.7|697.4|1895
1649857400000|2022-04-13 13:43:20|697.9|697.6|697.9|697.7|697.9|697.7|697.9|697.5|0
1649857410000|2022-04-13 13:43:30|698|697.8|698.8|698.4|698.8|698.5|697.9|697.6|1091
1649857420000|2022-04-13 13:43:40|698.7|698.3|698.4|698.2|698.8|698.4|698.3|698.1|4582
1649857430000|2022-04-13 13:43:50|698.3|698.1|698.4|698.2|698.4|698.2|698.2|698.1|603
1649857440000|2022-04-13 13:44:00|698.3|698.3|698.4|698.1|698.4|698.3|698.3|698.1|0
1649857450000|2022-04-13 13:44:10|698.3|698|698.3|698.1|698.4|698.2|698.1|697.9|4067
1649857460000|2022-04-13 13:44:20|698.4|698.2|698.9|698.5|698.9|698.7|698.3|698.2|8665
1649857470000|2022-04-13 13:44:30|698.8|698.6|698.8|698.6|698.9|698.7|698.7|698.5|1061
1649857480000|2022-04-13 13:44:40|698.7|698.5|698.5|698.3|698.7|698.5|698.5|698.2|796
1649857490000|2022-04-13 13:44:50|698.7|698.4|698.8|698.6|698.9|698.7|698.7|698.4|1061
1649857500000|2022-04-13 13:45:00|698.7|698.5|698.8|698.5|698.8|698.5|698.7|698.4|704
1649857510000|2022-04-13 13:45:10|698.7|698.4|698.1|697.8|698.7|698.4|698|697.8|1279
1649857520000|2022-04-13 13:45:20|698|697.9|697.7|697.3|698|697.9|697.5|697.3|524
1649857530000|2022-04-13 13:45:30|697.6|697.2|697.7|697.5|697.9|697.6|697.4|697.1|1391
1649857540000|2022-04-13 13:45:40||697.4||697.4||697.5||697.4|0
1649857550000|2022-04-13 13:45:50|697.6|697.5|698.3|698|698.3|698|697.6|697.4|1088
1649857560000|2022-04-13 13:46:00|698.2|698.1|697.6|697.4|698.4|698.1|697.6|697.3|5269
1649857570000|2022-04-13 13:46:10|697.7|697.5|698.2|697.9|698.4|698|697.6|697.5|537
1649857580000|2022-04-13 13:46:20|698.3|698|699|698.8|699.2|698.8|698.2|698|474
1649857590000|2022-04-13 13:46:30|698.9|698.7|698.6|698.3|698.9|698.7|698.4|698|1073
1649857600000|2022-04-13 13:46:40|698.7|698.2|699|698.7|699|698.7|698.7|698.2|400
1649857610000|2022-04-13 13:46:50|698.9|698.6|698.6|698.4|699.1|698.8|698.6|698.2|729
1649857620000|2022-04-13 13:47:00|698.5|698.3|698.4|698.1|698.9|698.7|698.4|698|952
1649857630000|2022-04-13 13:47:10|698.5|698.2|698.7|698.4|698.7|698.5|698.4|698.1|26
1649857640000|2022-04-13 13:47:20|698.6|698.5|698.7|698.4|698.7|698.5|698.6|698.2|0
1649857650000|2022-04-13 13:47:30|698.6|698.5|698.8|698.6|698.8|698.6|698.6|698.3|126
1649857660000|2022-04-13 13:47:40|699.1|698.7|699.8|699.5|700|699.8|698.8|698.7|1067
1649857670000|2022-04-13 13:47:50|699.9|699.6|699.8|699.5|700|699.7|699.8|699.5|0
1649857680000|2022-04-13 13:48:00|699.9|699.6|699.5|699.2|699.9|699.6|699.4|699.1|1174
1649857690000|2022-04-13 13:48:10|699.4|699.1|698.7|698.4|699.5|699.2|698.7|698.4|2984
1649857700000|2022-04-13 13:48:20|698.6|698.3|698.5|698.4|698.9|698.6|698.5|698.3|0
1649857710000|2022-04-13 13:48:30|698.6|698.5|698.7|698.4|698.7|698.5|698.5|698.2|805
1649857720000|2022-04-13 13:48:40|698.6|698.5|698.2|697.9|698.6|698.5|698.2|697.9|1075
1649857730000|2022-04-13 13:48:50|698.3|698|698.7|698.5|698.7|698.5|698.2|697.9|31
1649857740000|2022-04-13 13:49:00|698.6|698.4|698.7|698.6|698.7|698.6|698.6|698.3|0
1649857750000|2022-04-13 13:49:10|698.6|698.5|698.5|698.2|698.6|698.5|698.4|698.1|264
1649857760000|2022-04-13 13:49:20|698.4|698.1|698.5|698.3|698.5|698.4|698.4|698.1|0
1649857770000|2022-04-13 13:49:30|698.6|698.4|699.1|698.9|699.2|698.9|698.6|698.4|4898
1649857780000|2022-04-13 13:49:40|699|698.8|698.7|698.4|699.1|698.8|698.3|698.1|1323
1649857790000|2022-04-13 13:49:50|698.6|698.3|698.7|698.4|698.8|698.5|698.6|698.3|0
1649857800000|2022-04-13 13:50:00|698.8|698.5|699.1|698.8|699.1|698.9|698.8|698.5|276
1649857810000|2022-04-13 13:50:10|699|698.9|698.8|698.6|699.1|698.9|698.7|698.4|2711
1649857820000|2022-04-13 13:50:20|698.9|698.7|698.9|698.7|699|698.7|698.9|698.6|11
1649857830000|2022-04-13 13:50:30|698.8|698.6|699|698.8|699|698.8|698.8|698.4|675
1649857840000|2022-04-13 13:50:40|698.9|698.7|699|698.7|699.1|698.8|698.9|698.6|1293
1649857850000|2022-04-13 13:50:50|698.9|698.6|698.7|698.6|698.9|698.6|698.7|698.6|766
1649857860000|2022-04-13 13:51:00|698.8|698.5|698.6|698.5|698.9|698.5|698.6|698.5|260
1649857870000|2022-04-13 13:51:10|698.7|698.6|698.6|698.3|698.9|698.7|698.6|698.3|676
1649857880000|2022-04-13 13:51:20|698.7|698.5|698.2|697.9|698.7|698.5|698.2|697.9|359
1649857890000|2022-04-13 13:51:30|698.1|697.8|697.9|697.6|698.2|697.9|697.8|697.6|0
1649857900000|2022-04-13 13:51:40|697.8|697.5|698.3|698|698.3|698.1|697.5|697.2|5082
1649857910000|2022-04-13 13:51:50|698.2|697.9|698.4|698.1|698.6|698.3|698.1|697.8|548
1649857920000|2022-04-13 13:52:00|698.3|698|698.4|698.1|698.4|698.1|698.3|698|0
1649857930000|2022-04-13 13:52:10|698.5|698.2|698.1|697.8|698.6|698.3|698.1|697.8|835
1649857940000|2022-04-13 13:52:20|698|697.7|698|697.7|698|697.8|697.9|697.7|0
1649857950000|2022-04-13 13:52:30|697.9|697.8|698.2|697.9|698.2|698|697.9|697.7|1358
1649857960000|2022-04-13 13:52:40|698.1|698|698.7|698.4|698.7|698.5|697.8|697.5|16493
1649857970000|2022-04-13 13:52:50|698.6||698.7||698.7||698.6||0
1649857980000|2022-04-13 13:53:00|698.8|698.5|698.6|698.3|699|698.7|698.5|698.3|3173
1649857990000|2022-04-13 13:53:10|698.5|698.2|698.2|697.9|698.5|698.2|697.8|697.5|2455
1649858000000|2022-04-13 13:53:20|698.3|698|698.3|698|698.5|698.2|698.2|698|264
1649858010000|2022-04-13 13:53:30|698.4|698.1|698.6|698.3|698.7|698.4|698.4|698.1|0
1649858020000|2022-04-13 13:53:40|698.5|698.2|698.5|698.2|698.6|698.3|698.3|698|0
1649858030000|2022-04-13 13:53:50|698.6|698.3|698.8|698.5|698.9|698.6|698.6|698.3|772
1649858040000|2022-04-13 13:54:00|698.7|698.6|698.7|698.5|698.9|698.6|698.7|698.5|0
1649858050000|2022-04-13 13:54:10|698.6|698.4|698.6|698.3|698.6|698.4|698.3|698|1694
1649858060000|2022-04-13 13:54:20|698.7|698.4|698.7|698.4|699.2|698.9|698.5|698.2|1610
1649858070000|2022-04-13 13:54:30|698.6|698.5|698.7|698.4|698.9|698.6|698.6|698.4|0
1649858080000|2022-04-13 13:54:40|698.6|698.3|698.5|698.2|698.7|698.3|698.1|698|260
1649858090000|2022-04-13 13:54:50|698.4|698.1|698.4|698.1|698.5|698.2|698.2|698|221
1649858100000|2022-04-13 13:55:00|698.5|698.2|698.5|698.2|698.6|698.3|698.4|698.1|0
1649858110000|2022-04-13 13:55:10|698.6|698.3|697.9|697.6|698.6|698.3|697.5|697.2|1371
1649858120000|2022-04-13 13:55:20|698|697.7|697.9|697.6|698|697.8|697.8|697.5|723
1649858130000|2022-04-13 13:55:30|698|697.7|697.9|697.7|698.1|697.7|697.8|697.5|0
1649858140000|2022-04-13 13:55:40|698||697.9||698||697.9||0
1649858150000|2022-04-13 13:55:50|697.8|697.6|697.4|697.1|697.9|697.6|697.3|697|623
1649858160000|2022-04-13 13:56:00|697.5|697.2|697.1|696.9|697.5|697.2|696.8|696.5|2069
1649858170000|2022-04-13 13:56:10|697.3|697|697.2|697|697.4|697.2|696.9|696.7|5118
1649858180000|2022-04-13 13:56:20|697.1|696.9|697.6|697.3|698|697.7|697|696.8|3320
1649858190000|2022-04-13 13:56:30|697.5|697.2|698.3|698.1|698.3|698.1|697.5|697.2|0
1649858200000|2022-04-13 13:56:40|698.5|698.2|698.1|697.9|698.6|698.4|697.9|697.6|2390
1649858210000|2022-04-13 13:56:50|698|697.8|698.1|697.9|698.1|697.9|697.9|697.7|405
1649858220000|2022-04-13 13:57:00|698|697.8|698.1|697.8|698.1|698|698|697.8|200
1649858230000|2022-04-13 13:57:10|698|697.9|697.9|697.8|698.2|697.9|697.9|697.8|818
1649858240000|2022-04-13 13:57:20|697.8|697.7|697.7|697.4|697.8|697.7|697.6|697.3|733
1649858250000|2022-04-13 13:57:30|697.8|697.5|697.7|697.6|697.9|697.6|697.5|697.3|1061
1649858260000|2022-04-13 13:57:40|697.9|697.5|698.3|698|698.3|698|697.9|697.5|2813
1649858270000|2022-04-13 13:57:50|698.2|698.1|697.7|697.4|698.2|698.1|697.6|697.4|4642
1649858280000|2022-04-13 13:58:00|697.6|697.3|697.9|697.5|697.9|697.5|697.3|697|791
1649858290000|2022-04-13 13:58:10|698|697.6|698.1|697.9|698.3|698.1|697.9|697.6|254
1649858300000|2022-04-13 13:58:20|698|697.8|697.8|697.5|698|697.8|697.7|697.3|204
1649858310000|2022-04-13 13:58:30|697.9|697.6|698|697.9|698.1|697.9|697.9|697.6|731
1649858320000|2022-04-13 13:58:40|698.1|698|697.8|697.5|698.1|698|697.8|697.5|200
1649858330000|2022-04-13 13:58:50|697.7|697.4|697.3|697|697.7|697.4|697.3|697|688
1649858340000|2022-04-13 13:59:00|697.4|697.1|697.2|696.9|697.5|697.1|697.1|696.8|189
1649858350000|2022-04-13 13:59:10|697.1|696.8|697|696.8|697.2|696.9|696.8|696.5|808
1649858360000|2022-04-13 13:59:20|696.9|696.7|696.8|696.5|697|696.7|696.7|696.4|2
1649858370000|2022-04-13 13:59:30|696.9|696.6|696.9|696.7|697.2|697|696.8|696.5|15175
1649858380000|2022-04-13 13:59:40|696.8|696.6|696.8|696.7|696.8|696.8|696.8|696.6|0
1649858390000|2022-04-13 13:59:50|697|696.8|696.8|696.5|697.1|696.9|696.4|696|681
1649858400000|2022-04-13 14:00:00|696.9|696.4|697|696.8|697.2|697|696.7|696.4|500
1649858410000|2022-04-13 14:00:10|696.9|696.7|696.2|696|696.9|696.7|696.2|695.9|559
1649858420000|2022-04-13 14:00:20|696.1|695.9|696|695.6|696.2|696|695.7|695.4|67
1649858430000|2022-04-13 14:00:30|695.9|695.5|695.4|695.2|695.9|695.6|695.3|695|3425
1649858440000|2022-04-13 14:00:40|695.3|695.3|695.6|695.3|695.7|695.3|695.2|694.8|483
1649858450000|2022-04-13 14:00:50|695.5|695.2|695.3|695.1|695.6|695.2|695.3|694.9|0
1649858460000|2022-04-13 14:01:00|695.5|695.2|695.8|695.6|695.8|695.6|695.5|695.2|434
1649858470000|2022-04-13 14:01:10|696|695.7|696.8|696.4|697.1|696.8|696|695.6|8629
1649858480000|2022-04-13 14:01:20|696.7|696.5|697|696.6|697|696.7|696.6|696.4|0
1649858490000|2022-04-13 14:01:30|696.9|696.7|696.8|696.5|697.4|697.1|696.6|696.4|748
1649858500000|2022-04-13 14:01:40|696.9|696.6|697.2|696.9|697.3|696.9|696.8|696.5|0
1649858510000|2022-04-13 14:01:50|697.1|697|697|696.7|697.1|697|696.8|696.6|7139
1649858520000|2022-04-13 14:02:00|696.9|696.6|697|696.7|697|696.8|696.7|696.3|1097
1649858530000|2022-04-13 14:02:10|696.9||697||697||696.9||0
1649858540000|2022-04-13 14:02:20|696.9|696.8|697|696.8|697|696.8|696.5|696.2|8730
1649858550000|2022-04-13 14:02:30|696.9|696.7|697.6|697.3|697.7|697.3|696.9|696.7|1761
1649858560000|2022-04-13 14:02:40|697.7|697.4|697.9|697.7|697.9|697.8|697.7|697.4|0
1649858570000|2022-04-13 14:02:50|698|697.8|698|697.8|698.1|697.9|698|697.8|931
1649858580000|2022-04-13 14:03:00|698.1|697.7|697.6|697.2|698.1|697.7|697.6|697.2|2055
1649858590000|2022-04-13 14:03:10|697.5|697.3|697.3|697.2|697.7|697.4|697.3|697|550
1649858600000|2022-04-13 14:03:20|697.5|697.3|697.7|697.4|697.9|697.5|697.4|697.2|1062
1649858610000|2022-04-13 14:03:30|697.6|697.3|697.1|696.8|697.6|697.4|697.1|696.7|4
1649858620000|2022-04-13 14:03:40|697.2|696.9|697.4|697.1|697.6|697.3|697.1|696.8|488
1649858630000|2022-04-13 14:03:50||697.2||697.2||697.3||697.2|0
1649858640000|2022-04-13 14:04:00|697.6|697.3|698.1|697.9|698.1|698|697.6|697.3|870
1649858650000|2022-04-13 14:04:10|698.3|698|698.4|698.1|698.5|698.2|698.2|698|1197
1649858660000|2022-04-13 14:04:20|698.3|698.2|698.6|698.4|698.8|698.4|698.3|698.2|0
1649858670000|2022-04-13 14:04:30|698.7|698.3|698.4|698.2|698.7|698.3|698.3|698.2|1111
1649858680000|2022-04-13 14:04:40|698.5||698.5||698.5||698.5||0
1649858690000|2022-04-13 14:04:50|698.6|698.3|699.3|699.1|699.3|699.1|698.6|698.3|8294
1649858700000|2022-04-13 14:05:00|699.5|698.9|699.4|699.1|699.5|699.1|699|698.8|219
1649858710000|2022-04-13 14:05:10|699.5|699.2|699.3|698.9|699.8|699.4|699.2|698.8|12006
1649858720000|2022-04-13 14:05:20|699.4|699|699.5|699.3|699.5|699.3|699.3|699|24
1649858730000|2022-04-13 14:05:30|699.4|699.2|698.8|698.6|699.5|699.2|698.8|698.4|1941
1649858740000|2022-04-13 14:05:40|698.7|698.5|699|698.6|699|698.8|698.7|698.3|720
1649858750000|2022-04-13 14:05:50|699.1|698.7|699|698.7|699.2|699|698.8|698.4|629
1649858760000|2022-04-13 14:06:00|698.9|698.6|699.1|698.8|699.1|698.9|698.8|698.5|842
1649858770000|2022-04-13 14:06:10|699|698.7|698.7|698.4|699|698.7|698.7|698.4|399
1649858780000|2022-04-13 14:06:20|698.8|698.5|698.8|698.7|699|698.8|698.7|698.4|3635
1649858790000|2022-04-13 14:06:30|699|698.6|699.1|698.9|699.4|699.2|698.8|698.4|17432
1649858800000|2022-04-13 14:06:40|699.2||699.2||699.2||699||0
1649858810000|2022-04-13 14:06:50|699.1|698.8|698.9|698.6|699.1|698.8|698.6|698.3|1314
1649858820000|2022-04-13 14:07:00|698.8|698.7|698.9|698.5|698.9|698.7|698.7|698.4|0
1649858830000|2022-04-13 14:07:10|698.8|698.4|698.9|698.5|698.9|698.7|698.7|698.4|0
1649858840000|2022-04-13 14:07:20||698.6||698.8||698.8||698.5|0
1649858850000|2022-04-13 14:07:30|699|698.9|699.1|698.8|699.1|698.9|699|698.8|1104
1649858860000|2022-04-13 14:07:40||698.9||698.9||698.9||698.8|0
1649858870000|2022-04-13 14:07:50|699||699.1||699.1||699||0
1649858880000|2022-04-13 14:08:00|699.2|699|699.5|699.1|700|699.8|699.2|699|10226
1649858890000|2022-04-13 14:08:10|699.4|699|699.7|699.3|699.8|699.6|699.4|699|1527
1649858900000|2022-04-13 14:08:20|699.8|699.4|699.8|699.4|699.8|699.5|699.5|699.2|0
1649858910000|2022-04-13 14:08:30|699.7|699.5|700|699.7|700|699.8|699.7|699.4|0
1649858920000|2022-04-13 14:08:40|700.2|699.8|700.8|700.4|700.8|700.5|700.2|699.8|9769
1649858930000|2022-04-13 14:08:50|700.7|700.5|700.6|700.3|700.7|700.5|700.3|700|2243
1649858940000|2022-04-13 14:09:00|700.5|700.2|700.1|699.8|700.5|700.2|699.9|699.6|0
1649858950000|2022-04-13 14:09:10|700|699.7|700.2|699.8|700.3|699.9|699.9|699.6|0
1649858960000|2022-04-13 14:09:20|700.3|699.9|700.9|700.5|701|700.7|700.2|699.8|9612
1649858970000|2022-04-13 14:09:30|700.8|700.3|701|700.7|701|700.7|700.5|700.2|1033
1649858980000|2022-04-13 14:09:40|700.9|700.6|700.8|700.6|701|700.6|700.8|700.5|0
1649858990000|2022-04-13 14:09:50|700.7|700.3|700.3|700|700.7|700.4|700.3|699.9|153
1649859000000|2022-04-13 14:10:00|700.4|700.1|700.1|699.7|700.4|700.1|699.9|699.5|27
1649859010000|2022-04-13 14:10:10|700|699.6|699.9|699.6|700.1|699.7|699.9|699.5|0
1649859020000|2022-04-13 14:10:20|700|699.5|699.9|699.5|700.1|699.7|699.9|699.5|0
1649859030000|2022-04-13 14:10:30|700|699.6|700.2|699.9|700.3|700|700|699.5|539
1649859040000|2022-04-13 14:10:40|700.3|699.8|700.5|700.2|700.6|700.2|700.2|699.8|0
1649859050000|2022-04-13 14:10:50|700.6|700.3|700.7|700.3|700.8|700.4|700.6|700.3|0
1649859060000|2022-04-13 14:11:00|700.6|700.2|700.6|700.2|700.6|700.3|700.4|700.2|0
1649859070000|2022-04-13 14:11:10|700.5|700.3|700.8|700.5|700.8|700.5|700.4|700.2|0
1649859080000|2022-04-13 14:11:20|700.9|700.6|701|700.8|701.1|701|700.8|700.6|4648
1649859090000|2022-04-13 14:11:30|701.1||701.1||701.1||701||0
1649859100000|2022-04-13 14:11:40|701||701||701.1||701||0
1649859110000|2022-04-13 14:11:50|700.9|700.6|700.8|700.7|700.9|700.7|700.7|700.4|2325
1649859120000|2022-04-13 14:12:00|701|700.8|701|700.7|701.4|701.1|700.5|700.4|22764
1649859130000|2022-04-13 14:12:10|701.1|700.8|701.4|701.2|701.8|701.5|701|700.7|8966
1649859140000|2022-04-13 14:12:20|701.5|701.3|701.6|701.2|701.6|701.3|701.4|701.2|0
1649859150000|2022-04-13 14:12:30|701.5||701.5||701.5||701.4||0
1649859160000|2022-04-13 14:12:40|701.6|701.3|701.8|701.6|701.8|701.6|701.6|701.3|0
1649859170000|2022-04-13 14:12:50|702|701.7|702|701.7|702|701.8|701.8|701.4|7751
1649859180000|2022-04-13 14:13:00|702.2|701.8|702.2|702|702.5|702|702.2|701.8|878
1649859190000|2022-04-13 14:13:10|702.1|701.9|702.1|701.9|702.2|701.9|702|701.7|1267
1649859200000|2022-04-13 14:13:20|702.2||702.2||702.2||702.1||0
1649859210000|2022-04-13 14:13:30|702.3|702|701.4|701.2|702.3|702|701.3|701|6272
1649859220000|2022-04-13 14:13:40|701.5|701.1|701.5|701.3|701.8|701.4|701.2|700.8|710
1649859230000|2022-04-13 14:13:50|701.4|701.4|701.9|701.5|702.1|701.7|701.4|701.1|36
1649859240000|2022-04-13 14:14:00|702.1|701.6|701.9|701.6|702.3|701.7|701.8|701.6|0
1649859250000|2022-04-13 14:14:10|701.7|701.4|701.3|700.9|701.9|701.4|701.2|700.8|5
1649859260000|2022-04-13 14:14:20|701.4|701|701.5|701.1|701.7|701.3|701.4|701|0
1649859270000|2022-04-13 14:14:30|701.4|701|701.1|700.8|701.4|701|701.1|700.8|448
1649859280000|2022-04-13 14:14:40|701|700.6|701|700.7|701.1|700.9|701|700.6|0
1649859290000|2022-04-13 14:14:50|700.9|700.6|700.7|700.4|700.9|700.8|700.6|700.2|514
1649859300000|2022-04-13 14:15:00|700.8|700.5|700.9|700.5|701.4|701.1|700.8|700.4|2331
1649859310000|2022-04-13 14:15:10|700.8|700.7|701.3|700.9|701.3|701.1|700.8|700.7|1671
1649859320000|2022-04-13 14:15:20|701.2|701|701.3|701|701.5|701.3|701.2|700.9|0
1649859330000|2022-04-13 14:15:30|701.4|701.1|701.9|701.6|702|701.9|701.4|701.1|1425
1649859340000|2022-04-13 14:15:40|702|701.7|702.1|701.7|702.3|702|702|701.7|499
1649859350000|2022-04-13 14:15:50|702|701.8|701.3|701|702.4|702.1|701.2|700.9|4256
1649859360000|2022-04-13 14:16:00|701.2|700.9|702.1|701.8|702.1|701.8|701.2|700.9|3462
1649859370000|2022-04-13 14:16:10|702.2|701.9|702.2|701.9|702.4|702|702|701.6|511
1649859380000|2022-04-13 14:16:20|702.3|701.8|702.4|702|702.5|702.2|702.2|701.8|0
1649859390000|2022-04-13 14:16:30|702.2|701.9|701.9|701.6|702.2|701.9|701.8|701.6|456
1649859400000|2022-04-13 14:16:40|701.8|701.4|701.6|701.3|701.8|701.4|701.5|701.2|1965
1649859410000|2022-04-13 14:16:50|701.5|701.2|701.9|701.6|702|701.6|701.5|701.2|1370
1649859420000|2022-04-13 14:17:00|702|701.7|702|701.6|702.1|701.8|701.9|701.6|0
1649859430000|2022-04-13 14:17:10|701.9|701.4|701.7|701.4|701.9|701.4|701.6|701.3|541
1649859440000|2022-04-13 14:17:20|701.8|701.3|701.8|701.4|702|701.7|701.7|701.3|0
1649859450000|2022-04-13 14:17:30|701.7|701.3|700.8|700.5|701.7|701.4|700.7|700.4|285
1649859460000|2022-04-13 14:17:40|700.7|700.4|700.8|700.5|701|700.7|700.5|700.3|1061
1649859470000|2022-04-13 14:17:50|700.7|700.4|700.7|700.5|700.9|700.6|700.6|700.2|1081
1649859480000|2022-04-13 14:18:00|700.8|700.4|700.9|700.6|701|700.6|700.8|700.4|1060
1649859490000|2022-04-13 14:18:10|701|700.7|701.2|700.9|701.2|701|701|700.7|500
1649859500000|2022-04-13 14:18:20|701.1|700.8|701.2|700.9|701.2|700.9|700.9|700.6|616
1649859510000|2022-04-13 14:18:30|701.1|700.8|701.2|700.9|701.3|701|701.1|700.8|0
1649859520000|2022-04-13 14:18:40|701.1|700.8|700.9|700.6|701.2|700.9|700.9|700.6|3
1649859530000|2022-04-13 14:18:50|701|700.7|700.9|700.6|701.1|700.9|700.9|700.6|8
1649859540000|2022-04-13 14:19:00|701|700.7|700.6|700.3|701|700.7|700.6|700.2|1072
1649859550000|2022-04-13 14:19:10|700.7|700.4|701.1|700.8|701.1|700.8|700.7|700.2|1652
1649859560000|2022-04-13 14:19:20|701.2|700.7|701.2|700.8|701.4|701|701|700.7|0
1649859570000|2022-04-13 14:19:30|701.1|700.9|701.2|700.9|701.2|700.9|701|700.7|0
1649859580000|2022-04-13 14:19:40|701.3|701|702.1|701.7|702.1|701.8|701.3|701|1223
1649859590000|2022-04-13 14:19:50|702.2|701.8|702.3|702|702.4|702.1|702.1|701.7|1620
1649859600000|2022-04-13 14:20:00|702.2|701.9|701.9|701.5|702.3|701.9|701.7|701.5|1880
1649859610000|2022-04-13 14:20:10|701.8|701.6|701.9|701.7|701.9|701.7|701.8|701.5|0
1649859620000|2022-04-13 14:20:20|701.8|701.5|701.7|701.5|701.8|701.5|701.6|701.3|3761
1649859630000|2022-04-13 14:20:30|702|701.6|702|701.6|702.1|701.7|701.7|701.5|7057
1649859640000|2022-04-13 14:20:40|701.9|701.7|701.9|701.6|701.9|701.8|701.9|701.6|0
1649859650000|2022-04-13 14:20:50|701.8|701.7|701.9|701.5|701.9|701.8|701.8|701.5|998
1649859660000|2022-04-13 14:21:00|701.8|701.6|701.5|701.1|701.9|701.6|701.5|701.1|301
1649859670000|2022-04-13 14:21:10|701.4|701.2|701.3|701|701.6|701.3|701.3|701|0
1649859680000|2022-04-13 14:21:20|701.4|701.1|700.7|700.4|701.5|701.2|700.7|700.3|2456
1649859690000|2022-04-13 14:21:30|700.6|700.3|700.8|700.6|700.8|700.7|700.6|700.3|0
1649859700000|2022-04-13 14:21:40||700.5||700.6||700.6||700.5|0
1649859710000|2022-04-13 14:21:50|700.9|700.7|700.7|700.4|700.9|700.7|700.7|700.4|2274
1649859720000|2022-04-13 14:22:00||700.5||700.5||700.5||700.4|0
1649859730000|2022-04-13 14:22:10|700.8|700.6|699.9|699.6|701|700.6|699.8|699.5|645
1649859740000|2022-04-13 14:22:20|699.8|699.5|700.3|699.9|700.4|700.1|699.7|699.4|2435
1649859750000|2022-04-13 14:22:30|700.2|699.8|700.1|699.8|700.3|699.9|700|699.7|0
1649859760000|2022-04-13 14:22:40|700.2|699.9|700.6|700.3|700.6|700.3|700.2|699.8|0
1649859770000|2022-04-13 14:22:50|700.5|700.2|700.2|699.9|700.6|700.3|700.2|699.9|1345
1649859780000|2022-04-13 14:23:00|700.3|700|700.6|700.3|700.8|700.4|700.2|699.9|0
1649859790000|2022-04-13 14:23:10|700.7|700.4|700.9|700.5|700.9|700.5|700.7|700.4|0
1649859800000|2022-04-13 14:23:20|700.8|700.4|700.6|700.3|700.8|700.4|700.2|700|1524
1649859810000|2022-04-13 14:23:30|700.7|700.2|700.8|700.4|700.8|700.5|700.5|700.2|0
1649859820000|2022-04-13 14:23:40|700.9|700.5|701|700.7|701|700.7|700.9|700.5|0
1649859830000|2022-04-13 14:23:50|700.9|700.8|701.1|700.8|701.2|700.8|700.9|700.7|0
1649859840000|2022-04-13 14:24:00|701|700.7|700.9|700.7|701|700.8|700.8|700.6|903
1649859850000|2022-04-13 14:24:10|701|700.8|701.5|701.2|701.6|701.2|701|700.7|3226
1649859860000|2022-04-13 14:24:20|701.4|701.1|700.9|700.6|701.4|701.1|700.9|700.6|644
1649859870000|2022-04-13 14:24:30|701|700.7|700.9|700.6|701|700.7|700.5|700.2|524
1649859880000|2022-04-13 14:24:40|700.8|700.5|700.8|700.6|700.9|700.7|700.8|700.5|0
1649859890000|2022-04-13 14:24:50||700.5||700.6||700.7||700.5|0
1649859900000|2022-04-13 14:25:00|700.7||700.8||700.8||700.7||0
1649859910000|2022-04-13 14:25:10|700.7|700.7|700.8|700.6|700.8|700.7|700.6|700.4|2000
1649859920000|2022-04-13 14:25:20|700.7|700.7|700.7|700.5|700.8|700.7|700.7|700.5|0
1649859940000|2022-04-13 14:25:40|700.6|700.3|700.5|700.3|700.7|700.4|700.4|700.2|1897
1649859950000|2022-04-13 14:25:50|700.6|700.4|700.5|700.3|700.6|700.4|700.5|700.3|0
1649859960000|2022-04-13 14:26:00||700.4||700.3||700.4||700.3|0
1649859970000|2022-04-13 14:26:10|700.4|700.6|700.5|700.3|700.7|700.6|700.4|700.3|1000
1649859980000|2022-04-13 14:26:20|700.4|700.1|700.4|700.1|700.6|700.4|700.2|699.9|5318
1649859990000|2022-04-13 14:26:30|700.3|700|699.6|699.4|700.3|700|699.6|699.4|0
1649860000000|2022-04-13 14:26:40|699.5|699.3|699.8|699.5|699.8|699.6|699.3|699|0
1649860010000|2022-04-13 14:26:50||699.6||699.5||699.6||699.5|0
1649860020000|2022-04-13 14:27:00|700|699.6|700.2|699.9|700.2|700|700|699.5|1638
1649860030000|2022-04-13 14:27:10|700.1|700|700|699.7|700.1|700|699.8|699.7|885
1649860040000|2022-04-13 14:27:20|699.9|699.8|699.8|699.6|700|699.8|699.7|699.4|240
1649860050000|2022-04-13 14:27:30|699.9||699.7||699.9||699.7||0
1649860060000|2022-04-13 14:27:40|699.8|699.7|699.7|699.6|700|699.7|699.7|699.6|0
1649860070000|2022-04-13 14:27:50|699.6|699.4|699.6|699.3|699.8|699.6|699.4|699.1|531
1649860080000|2022-04-13 14:28:00|699.5|699.2|699.7|699.4|699.8|699.5|699.4|699.1|0
1649860090000|2022-04-13 14:28:10|699.6|699.5|699.8|699.5|699.9|699.6|699.6|699.5|2
1649860100000|2022-04-13 14:28:20|699.9|699.6|699.8|699.5|700.2|699.9|699.6|699.3|2123
1649860110000|2022-04-13 14:28:30|699.7|699.6|699.8|699.5|700|699.7|699.7|699.4|210
1649860120000|2022-04-13 14:28:40|699.9|699.6|699.9|699.6|699.9|699.7|699.8|699.5|0
1649860130000|2022-04-13 14:28:50|699.8|699.5|699.6|699.3|699.9|699.7|699.6|699.3|1061
1649860140000|2022-04-13 14:29:00|699.5|699.4|699.6|699.4|699.6|699.5|699.4|699.1|2153
1649860150000|2022-04-13 14:29:10|699.8|699.5|699.8|699.5|699.9|699.6|699.6|699.4|782
1649860160000|2022-04-13 14:29:20|700|699.6|699.9|699.7|700.1|699.9|699.9|699.6|3977
1649860190000|2022-04-13 14:29:50|699.8|699.5|699.3|699|699.8|699.5|699.1|698.8|4547
1649860200000|2022-04-13 14:30:00|699.2|698.9|700|699.7|700|699.7|698.8|698.5|2262
1649860210000|2022-04-13 14:30:10|699.8|699.6|699.3|699.1|700|699.8|699.2|699|4430
1649860220000|2022-04-13 14:30:20|699.2|699|699.3|699.1|699.4|699.2|699|698.7|1867
1649860230000|2022-04-13 14:30:30|699.4|699|699.3|699.1|699.7|699.5|699|698.7|7476
1649860240000|2022-04-13 14:30:40|699.2|699|699.4|699.1|699.7|699.4|699.1|699|1677
1649860250000|2022-04-13 14:30:50|699.5|699.2|699.1|698.9|699.6|699.4|699.1|698.9|525
1649860260000|2022-04-13 14:31:00|699|698.8|699.5|699.2|699.6|699.3|698.7|698.4|4963
1649860270000|2022-04-13 14:31:10|699.4|699.1|699.7|699.4|699.8|699.5|699.2|698.9|453
1649860280000|2022-04-13 14:31:20|699.6|699.5|699.7|699.5|699.8|699.5|699.6|699.2|0
1649860290000|2022-04-13 14:31:30|699.6|699.4|699.7|699.5|699.7|699.5|699.5|699.3|0
1649860300000|2022-04-13 14:31:40|699.6|699.4|699.7|699.4|699.7|699.5|699.6|699.4|0
1649860310000|2022-04-13 14:31:50|699.6|699.5|699.7|699.5|699.7|699.6|699.6|699.4|537
1649860320000|2022-04-13 14:32:00|699.6|699.4|699.4|699.1|699.7|699.4|699.3|699.1|1267
1649860330000|2022-04-13 14:32:10|699.3|698.9|698.9|698.6|699.3|698.9|698.6|698.2|1108
1649860340000|2022-04-13 14:32:20|699|698.7|698.7|698.4|699|698.7|698.5|698.2|1043
1649860350000|2022-04-13 14:32:30|698.6|698.5|698.8|698.6|698.9|698.6|698.6|698.4|1568
1649860360000|2022-04-13 14:32:40|698.9|698.7|698.9|698.6|699.1|698.8|698.8|698.6|0
1649860370000|2022-04-13 14:32:50|699|698.7|698.9|698.6|699|698.8|698.8|698.6|0
1649860380000|2022-04-13 14:33:00|699|698.7|699|698.7|699|698.8|698.9|698.6|0
1649860390000|2022-04-13 14:33:10||698.8||698.8||698.8||698.7|0
1649860400000|2022-04-13 14:33:20|699.2|698.9|699.3|699|699.4|699.1|699.2|698.8|730
1649860410000|2022-04-13 14:33:30|699.2|699.1|699.8|699.5|699.9|699.6|699.2|699.1|0
1649860420000|2022-04-13 14:33:40|699.9|699.6|700.2|699.9|700.4|700.1|699.9|699.6|0
1649860430000|2022-04-13 14:33:50|700.1|699.8|700.1|699.9|700.3|700|699.8|699.6|7856
1649860440000|2022-04-13 14:34:00|700.3|699.8|700.4|700.2|700.4|700.2|700.3|699.8|567
1649860450000|2022-04-13 14:34:10|700.3|700|700.4|700.3|700.4|700.3|700.2|699.8|3658
1649860460000|2022-04-13 14:34:20|700.5|700.2|701.1|700.7|701.1|700.8|700.5|700.2|537
1649860480000|2022-04-13 14:34:40|701||701||701||700.8||0
1649860490000|2022-04-13 14:34:50||700.8||700.9||700.9||700.8|0
1649860500000|2022-04-13 14:35:00|700.9|700.8|700.9|700.7|701|700.8|700.9|700.7|47
1649860510000|2022-04-13 14:35:10|700.8|700.5|701|700.7|701|700.8|700.6|700.4|6639
1649860520000|2022-04-13 14:35:20|700.9|700.6|700.9|700.7|700.9|700.7|700.9|700.6|0
1649860530000|2022-04-13 14:35:30|701|700.8|700.9|700.7|701|700.8|700.8|700.6|0
1649860540000|2022-04-13 14:35:40|701|700.8|701.2|700.9|701.3|701|701|700.8|0
1649860550000|2022-04-13 14:35:50|701.1|700.8|700.7|700.4|701.2|701|700.5|700.2|11126
1649860560000|2022-04-13 14:36:00|700.8|700.3|701|700.7|701.1|700.8|700.4|700.2|1
1649860570000|2022-04-13 14:36:10|700.9|700.6|700.5|700.2|700.9|700.6|700.5|700.2|0
1649860590000|2022-04-13 14:36:30|700.4|700.1|700.3|700|700.4|700.1|700.1|699.8|3821
1649860600000|2022-04-13 14:36:40|700.4|700.1|699.9|699.6|700.4|700.1|699.8|699.6|1851
1649860610000|2022-04-13 14:36:50|700|699.7|700.1|699.8|700.1|699.8|699.9|699.6|0
1649860620000|2022-04-13 14:37:00|700.2|699.9|699.9|699.6|700.2|699.9|699.8|699.5|0
1649860630000|2022-04-13 14:37:10|699.8|699.5|699.7|699.3|699.9|699.5|699.4|699.1|1113
1649860640000|2022-04-13 14:37:20|699.6|699.4|699.8|699.5|699.9|699.6|699.5|699.2|0
1649860650000|2022-04-13 14:37:30|699.9|699.6|700|699.7|700.2|699.9|699.9|699.6|941
1649860660000|2022-04-13 14:37:40|699.9|699.8|700.2|699.9|700.3|700|699.9|699.7|0
1649860670000|2022-04-13 14:37:50|700.3|700|699.5|699.3|700.3|700.1|699.5|699.2|4461
1649860680000|2022-04-13 14:38:00|699.4|699.2|699.4|699.1|699.5|699.2|699.4|699.1|0
1649860690000|2022-04-13 14:38:10|699.5|699.2|699.5|699.2|699.7|699.4|699.4|699.2|0
1649860700000|2022-04-13 14:38:20|699.4|699.3|699.2|699.1|699.5|699.3|699.2|699.1|271
1649860710000|2022-04-13 14:38:30|699.1|698.9|699.2|699.1|699.4|699.1|699.1|698.8|0
1649860720000|2022-04-13 14:38:40|699.4|699.2|699.5|699.3|699.7|699.4|699.4|699.2|1560
1649860730000|2022-04-13 14:38:50|699.6|699.4|699.5|699.4|699.7|699.5|699.5|699.4|0
1649860740000|2022-04-13 14:39:00|699.6|699.5|699.7|699.6|699.7|699.6|699.6|699.5|0
1649860750000|2022-04-13 14:39:10|699.8|699.5|700.3|700.1|700.3|700.1|699.8|699.5|1424
1649860760000|2022-04-13 14:39:20|700.2|699.9|700.3|700.1|700.3|700.1|700|699.8|2651
1649860770000|2022-04-13 14:39:30|700.4|700.2|701.1|700.8|701.2|700.9|700.4|700.1|811
1649860780000|2022-04-13 14:39:40|701|700.9|701.2|700.9|701.3|701|701|700.9|0
1649860790000|2022-04-13 14:39:50|701.1|700.8|701.1|700.8|701.2|700.9|701|700.7|0
1649860800000|2022-04-13 14:40:00|701|700.6|700.3|700.1|701|700.6|700.2|699.9|507
1649860810000|2022-04-13 14:40:10||700.2||700.1||700.2||700|0
1649860820000|2022-04-13 14:40:20|700|699.9|700.4|700.2|700.4|700.2|700|699.7|12026
1649860830000|2022-04-13 14:40:30|700.3|700.1|700.5|700.2|700.6|700.3|700.3|700|0
1649860840000|2022-04-13 14:40:40|700.6|700.3|700.4|700.1|701|700.7|700.4|700.1|1030
1649860850000|2022-04-13 14:40:50|700.6|700.2|700.4|700.1|700.6|700.3|700.2|699.9|1378
1649860860000|2022-04-13 14:41:00|700.5|700.2|700.2|699.9|700.6|700.3|700.2|699.9|24
1649860870000|2022-04-13 14:41:10|700.1|699.8|700.1|699.9|700.2|699.9|700.1|699.8|0
1649860880000|2022-04-13 14:41:20|700.2|699.8|700.1|699.8|700.2|700|699.9|699.7|0
1649860890000|2022-04-13 14:41:30|700.2|699.9|700|699.8|700.2|700|700|699.7|1507
1649860900000|2022-04-13 14:41:40|700.2|699.9|700.4|700.2|700.4|700.3|700.2|699.9|789
1649860910000|2022-04-13 14:41:50|700.6|700.3|700.9|700.7|700.9|700.7|700.6|700.3|4
1649860920000|2022-04-13 14:42:00|701|700.6|700.9|700.6|701.3|701|700.8|700.5|59
1649860930000|2022-04-13 14:42:10|700.8|700.7|701|700.7|701|700.7|700.5|700.3|3999
1649860940000|2022-04-13 14:42:20|700.9|700.6|701.2|700.9|701.3|701.2|700.9|700.6|5172
1649860950000|2022-04-13 14:42:30|701.3|701|701.3|701|701.3|701.1|701.2|700.9|0
1649860960000|2022-04-13 14:42:40|701.2|701.1|701.3|701.1|701.3|701.1|701.2|701|0
1649860970000|2022-04-13 14:42:50|701.4|701.2|701.5|701.3|701.5|701.3|701.4|701.2|500
1649860980000|2022-04-13 14:43:00|701.4|701.4|701.4|701|701.4|701.4|701.4|701|453
1649860990000|2022-04-13 14:43:10|701.5|701.1|701.4|701.1|701.7|701.4|701.3|701.1|0
1649861000000|2022-04-13 14:43:20|701.5|701.2|701.6|701.3|701.6|701.3|701.5|701.1|0
1649861010000|2022-04-13 14:43:30|701.7|701.4|701.7|701.4|701.7|701.5|701.6|701.4|506
1649861020000|2022-04-13 14:43:40|701.8|701.5|701.7|701.4|701.9|701.5|701.6|701.4|0
1649861030000|2022-04-13 14:43:50|701.6|701.3|701.6|701.3|701.7|701.3|701.3|701.1|631
1649861040000|2022-04-13 14:44:00|701.7|701.4|702|701.7|702|701.7|701.7|701.3|0
1649861050000|2022-04-13 14:44:10|701.9|701.6|701.9|701.8|702|701.8|701.8|701.5|8
1649861060000|2022-04-13 14:44:20||701.7||701.7||701.7||701.7|0
1649861070000|2022-04-13 14:44:30||701.8||701.7||701.8||701.7|0
1649861080000|2022-04-13 14:44:40||701.8||701.7||701.8||701.7|0
1649861100000|2022-04-13 14:45:00|702|701.8|702.3|702|702.5|702.2|702|701.8|4598
1649861110000|2022-04-13 14:45:10|702.2|702.1|702.4|702.1|702.5|702.2|702.1|701.9|2921
1649861120000|2022-04-13 14:45:20|702.5|702.2|702.4|702.2|702.6|702.2|702.4|702.1|0
1649861130000|2022-04-13 14:45:30|702.3|702|702.3|702.1|702.5|702.2|702.3|702|825
1649861140000|2022-04-13 14:45:40|702.2|702|702.8|702.6|702.9|702.6|702.1|702|1050
1649861150000|2022-04-13 14:45:50|702.9|702.5|703.2|702.9|703.3|702.9|702.9|702.5|331
1649861160000|2022-04-13 14:46:00|703.1|702.8|702.9|702.7|703.2|703|702.8|702.5|10320
1649861170000|2022-04-13 14:46:10|703||703||703||702.9||0
1649861180000|2022-04-13 14:46:20|702.9|702.8|703.6|703.3|703.6|703.4|702.8|702.8|1400
1649861190000|2022-04-13 14:46:30|703.5|703.4|703.3|703|703.6|703.4|703.1|703|1502
1649861200000|2022-04-13 14:46:40|703.2|702.9|703|702.8|703.2|702.9|703|702.6|2372
1649861210000|2022-04-13 14:46:50|703.1|702.7|702.7|702.4|703.1|702.7|702.6|702.4|848
1649861220000|2022-04-13 14:47:00|702.6|702.2|702.6|702.3|702.7|702.3|702.2|701.9|7988
1649861230000|2022-04-13 14:47:10|702.5|702.2|702.4|702|702.6|702.4|702.4|702|210
1649861240000|2022-04-13 14:47:20|702.3|702.1|702.3|702|702.4|702.1|702.2|701.8|0
1649861250000|2022-04-13 14:47:30|702.2|701.9|701.9|701.6|702.2|701.9|701.7|701.5|7000
1649861260000|2022-04-13 14:47:40|702.1|701.7|702.1|701.8|702.1|701.9|702|701.6|421
1649861270000|2022-04-13 14:47:50|702.3|701.9|702.3|702|702.3|702.1|702.2|701.9|784
1649861280000|2022-04-13 14:48:00|702.2|702.1|702.3|702.1|702.3|702.1|702.1|702|513
1649861290000|2022-04-13 14:48:10|702.2|702|702.2|702|702.2|702|702.1|702|366
1649861300000|2022-04-13 14:48:20|702|701.9|702|701.7|702|701.9|701.9|701.6|443
1649861310000|2022-04-13 14:48:30|701.9|701.6|701.5|701.2|701.9|701.7|701.5|701.2|20
1649861320000|2022-04-13 14:48:40|701.6|701.1|701.7|701.4|701.8|701.6|701.5|701.1|897
1649861330000|2022-04-13 14:48:50|701.8|701.5|701.7|701.4|701.9|701.6|701.6|701.2|855
1649861340000|2022-04-13 14:49:00|701.8|701.5|701.9|701.5|701.9|701.6|701.8|701.3|1539
1649861350000|2022-04-13 14:49:10|701.8|701.4|701.7|701.4|701.8|701.5|701.7|701.4|0
1649861360000|2022-04-13 14:49:20|701.6||701.7||701.7||701.6||0
1649861370000|2022-04-13 14:49:30||701.3||701.3||701.3||701.3|0
1649861380000|2022-04-13 14:49:40|701.5|701.4|701.5|701.3|701.5|701.4|701.4|701.3|1039
1649861390000|2022-04-13 14:49:50|701.4||701.5||701.5||701.4||0
1649861400000|2022-04-13 14:50:00|701.6|701.4|701.8|701.5|701.8|701.6|701.6|701.4|2245
1649861410000|2022-04-13 14:50:10|701.9|701.6|702|701.7|702|701.7|701.9|701.6|0
1649861420000|2022-04-13 14:50:20|701.9|701.8|702|701.7|702|701.8|701.9|701.7|604
1649861430000|2022-04-13 14:50:30|||||||||670
1649861440000|2022-04-13 14:50:40|701.9||702||702||701.8||0
1649861450000|2022-04-13 14:50:50|701.9|701.8|702|701.8|702|701.8|701.9|701.8|0
1649861470000|2022-04-13 14:51:10|701.9|701.9|701.9|701.8|702|701.9|701.9|701.8|0
1649861480000|2022-04-13 14:51:20|702|701.6|701.7|701.5|702|701.8|701.7|701.5|573
1649861490000|2022-04-13 14:51:30|701.6|701.3|701.5|701.3|701.6|701.3|701.3|701|877
1649861500000|2022-04-13 14:51:40|701.6|701.4|701.6|701.3|701.9|701.6|701.5|701.2|3711
1649861510000|2022-04-13 14:51:50|701.5|701.2|701.3|701.1|701.5|701.2|701.3|701|0
1649861520000|2022-04-13 14:52:00|701.2|700.9|700.9|700.7|701.2|701|700.9|700.6|559
1649861530000|2022-04-13 14:52:10|701|700.8|701.4|701.1|701.4|701.1|701|700.7|1381
1649861540000|2022-04-13 14:52:20|701.5|701.2|701.6|701.4|701.7|701.6|701.4|701.1|361
1649861550000|2022-04-13 14:52:30|701.5|701.2|701.6|701.2|701.6|701.3|701.4|701.2|809
1649861560000|2022-04-13 14:52:40|701.7|701.3|701.6|701.4|701.9|701.6|701.4|701.1|1922
1649861570000|2022-04-13 14:52:50|701.7|701.5|701.8|701.5|701.8|701.5|701.6|701.4|0
1649861580000|2022-04-13 14:53:00|701.9|701.6|701.7|701.4|701.9|701.6|701.7|701.4|0
1649861590000|2022-04-13 14:53:10|701.6|701.5|701.7|701.5|701.7|701.6|701.6|701.5|0
1649861600000|2022-04-13 14:53:20|701.8|701.6|701.9|701.7|701.9|701.7|701.8|701.5|64
1649861610000|2022-04-13 14:53:30|701.8|701.6|702.5|702.2|702.5|702.2|701.7|701.4|7253
1649861620000|2022-04-13 14:53:40|702.4|702.1|702.5|702.4|702.5|702.4|702.4|702.1|0
1649861630000|2022-04-13 14:53:50|702.7|702.5|702.9|702.6|702.9|702.7|702.7|702.5|3735
1649861640000|2022-04-13 14:54:00|702.8|702.5|702.8|702.6|702.8|702.6|702.7|702.5|100
1649861650000|2022-04-13 14:54:10||702.5||702.6||702.6||702.5|1200
1649861660000|2022-04-13 14:54:20|702.7|702.5|702.8|702.6|702.8|702.6|702.7|702.4|0
1649861670000|2022-04-13 14:54:30||702.7||702.7||702.7||702.6|0
1649861680000|2022-04-13 14:54:40|702.9|702.8|703|702.8|703|702.8|702.9|702.7|960
1649861690000|2022-04-13 14:54:50|702.9|702.7|703|702.7|703|702.7|702.9|702.7|0
1649861700000|2022-04-13 14:55:00|702.9|702.6|702.7|702.5|702.9|702.6|702.6|702.4|1249
1649861720000|2022-04-13 14:55:20|702.9|702.6|703|702.8|703|702.8|702.9|702.6|5
1649861740000|2022-04-13 14:55:40|702.9|702.6|702.7|702.5|703.1|702.7|702.6|702.5|2905
1649861750000|2022-04-13 14:55:50|702.8|702.4|702.4|702.2|702.8|702.4|702.4|702.1|986
1649861760000|2022-04-13 14:56:00|702.3||702.4||702.4||702.3||1246
1649861770000|2022-04-13 14:56:10||702.3||702.2||702.3||702.2|0
1649861780000|2022-04-13 14:56:20|702.5|702.3|702.6|702.4|702.6|702.4|702.5|702.3|816
1649861790000|2022-04-13 14:56:30|702.7|702.3|703|702.8|703.2|702.9|702.7|702.3|2962
1649861800000|2022-04-13 14:56:40|702.9|702.7|702.7|702.4|702.9|702.7|702.7|702.4|2103
1649861810000|2022-04-13 14:56:50|702.6|702.3|702.5|702.3|702.6|702.3|702.5|702.2|0
1649861820000|2022-04-13 14:57:00|702.4|702.2|702.5|702.2|702.5|702.3|702.3|702.2|4084
1649861830000|2022-04-13 14:57:10|702.4|702.3|702.5|702.2|702.5|702.3|702.4|702.2|0
1649861840000|2022-04-13 14:57:20|702.4|702.3|702.5|702.2|702.5|702.3|702.2|701.8|16113
1649861850000|2022-04-13 14:57:30||702.3||702.2||702.3||702.2|0
1649861860000|2022-04-13 14:57:40|702.4||702.4||702.5||702.3||0
1649861870000|2022-04-13 14:57:50|702.3|702.3|702.5|702.2|702.5|702.3|702.3|702.2|0
1649861880000|2022-04-13 14:58:00|702.4|702.3|702.1|701.8|702.7|702.4|702|701.7|5074
1649861890000|2022-04-13 14:58:10|702|701.9|701.9|701.7|702.3|702|701.9|701.5|579
1649861900000|2022-04-13 14:58:20|702|701.8|702|701.8|702|701.8|701.9|701.7|0
1649861910000|2022-04-13 14:58:30|702.1|701.9|702.1|701.8|702.1|701.9|702.1|701.8|788
1649861920000|2022-04-13 14:58:40|702|701.9|702.1|701.8|702.1|701.9|702|701.8|0
1649861930000|2022-04-13 14:58:50||701.9||701.9||701.9||701.9|0
1649861940000|2022-04-13 14:59:00|702.2|702|702.3|702|702.3|702|702.2|702|1799
1649861950000|2022-04-13 14:59:10|702.2|702.1|702.4|702.2|702.5|702.2|702.2|702.1|885
1649861960000|2022-04-13 14:59:20|702.3|702.1|702.4|702.1|702.4|702.1|702.3|702.1|249
1649861970000|2022-04-13 14:59:30|702.3||702.4||702.4||702.3||0
1649861980000|2022-04-13 14:59:40|702.3||702.4||702.4||702.2||0
1649861990000|2022-04-13 14:59:50|702.3|702|702.1|701.9|702.3|702|702.1|701.9|1440
1649862000000|2022-04-13 15:00:00|702.2|702|702.3|702|702.3|702.1|702|701.9|4
1649862010000|2022-04-13 15:00:10|702.4|702.1|702.4|702.1|702.4|702.2|702.3|702.1|18
1649862020000|2022-04-13 15:00:20|702.3|702.2|702.6|702.3|702.6|702.3|702.3|702.2|0
1649862030000|2022-04-13 15:00:30|702.7|702.4|702.5|702.2|702.7|702.5|702.3|702.2|1147
1649862040000|2022-04-13 15:00:40|702.4|702.1|702.6|702.3|702.6|702.4|702.4|702.1|0
1649862050000|2022-04-13 15:00:50|702.7|702.4|702.3|702.1|702.7|702.4|702.3|702.1|4196
1649862060000|2022-04-13 15:01:00|702.2|702|702.1|702|702.2|702|702.1|702|234
1649862070000|2022-04-13 15:01:10|702|701.9|702.1|701.9|702.1|702|702|701.9|2915
1649862080000|2022-04-13 15:01:20|702|701.8|701.8|701.6|702|701.8|701.8|701.5|1627
1649862090000|2022-04-13 15:01:30|701.7|701.5|701.9|701.6|701.9|701.6|701.6|701.4|5500
1649862100000|2022-04-13 15:01:40|702|701.7|701.8|701.6|702|701.7|701.8|701.6|0
1649862110000|2022-04-13 15:01:50||701.7||701.6||701.7||701.6|0
1649862120000|2022-04-13 15:02:00|701.7||701.8||701.8||701.7||0
1649862130000|2022-04-13 15:02:10|701.9|701.7|701.9|701.7|701.9|701.8|701.8|701.6|1185
1649862140000|2022-04-13 15:02:20|701.8||701.9||701.9||701.8||0
1649862160000|2022-04-13 15:02:40|701.8|701.8|701.9|701.7|701.9|701.8|701.8|701.7|526
1649862180000|2022-04-13 15:03:00|702|701.8|701.8|701.6|702.1|701.8|701.7|701.6|1851
1649862190000|2022-04-13 15:03:10|701.9|701.7|702|701.7|702|701.8|701.9|701.7|0
1649862200000|2022-04-13 15:03:20|702.1|701.8|702|701.9|702.1|702|702|701.7|41
1649862210000|2022-04-13 15:03:30|701.9|701.7|701.9|701.7|702|701.7|701.9|701.6|617
1649862220000|2022-04-13 15:03:40|701.8|701.6|701.4|701.2|701.8|701.6|701.3|701.1|1845
1649862230000|2022-04-13 15:03:50|701.5||701.4||701.5||701.4||0
1649862240000|2022-04-13 15:04:00|701.5|701.3|701.4|701.2|701.5|701.3|701.4|701.2|1039
1649862250000|2022-04-13 15:04:10|701.5||701.4||701.5||701.4||0
1649862260000|2022-04-13 15:04:20|701.5|701.3|701.5|701.3|701.5|701.4|701.5|701.3|0
1649862280000|2022-04-13 15:04:40|701.4|701.4|701.5|701.4|701.7|701.4|701.4|701.3|220
1649862290000|2022-04-13 15:04:50|701.6|701.3|701.8|701.6|701.8|701.6|701.4|701.3|5175
1649862300000|2022-04-13 15:05:00|701.9|701.7|702|701.8|702|701.8|701.8|701.7|412
1649862310000|2022-04-13 15:05:10|||||||||641
1649862320000|2022-04-13 15:05:20|701.9||702.1||702.1||701.9||0
1649862330000|2022-04-13 15:05:30|702|701.9|702.1|701.8|702.1|702|702|701.8|1957
1649862340000|2022-04-13 15:05:40|702|701.7|701.7|701.5|702|701.7|701.6|701.4|688
1649862360000|2022-04-13 15:06:00|701.6||701.7||701.7||701.6||0
1649862370000|2022-04-13 15:06:10|701.8|701.6|701.9|701.6|701.9|701.7|701.8|701.6|462
1649862380000|2022-04-13 15:06:20|701.8|701.5|702|701.7|702|701.7|701.8|701.5|0
1649862390000|2022-04-13 15:06:30|701.9|701.6|701.9|701.6|701.9|701.6|701.9|701.6|0
1649862400000|2022-04-13 15:06:40|702|701.7|701.9|701.7|702.1|701.9|701.8|701.7|1270
1649862410000|2022-04-13 15:06:50|702|701.8|702.1|701.8|702.1|701.8|702|701.8|697
1649862420000|2022-04-13 15:07:00|702|701.7|701.6|701.4|702|701.7|701.3|701|2910
1649862440000|2022-04-13 15:07:20|701.7|701.5|701.8|701.7|702|701.8|701.7|701.5|4565
1649862450000|2022-04-13 15:07:30|701.9||701.8||702||701.8||650
1649862460000|2022-04-13 15:07:40|701.7|701.6|701.8|701.6|701.9|701.6|701.7|701.6|469
1649862470000|2022-04-13 15:07:50|701.9||701.8||701.9||701.8||0
1649862480000|2022-04-13 15:08:00|701.9|701.3|701.7|701.5|701.9|701.6|701.4|701.3|17000
1649862490000|2022-04-13 15:08:10|701.8|701.6|701.7|701.5|701.9|701.6|701.6|701.5|44
1649862500000|2022-04-13 15:08:20|701.8|701.6|701.8|701.5|701.8|701.6|701.8|701.5|0
1649862520000|2022-04-13 15:08:40|701.9|701.6|701.9|701.7|701.9|701.7|701.8|701.5|1484
1649862540000|2022-04-13 15:09:00|701.8|701.6|701.3|701.1|701.8|701.6|701.3|701.1|1470
1649862550000|2022-04-13 15:09:10|701.4|701|701.1|700.8|701.4|701.1|700.9|700.7|1985
1649862560000|2022-04-13 15:09:20|701|700.7|700.9|700.6|701|700.7|700.7|700.4|1280
1649862570000|2022-04-13 15:09:30|700.8|700.7|700.8|700.6|700.8|700.8|700.7|700.4|841
1649862580000|2022-04-13 15:09:40|700.7|700.5|700.4|700.2|700.8|700.6|700.4|700.2|0
1649862590000|2022-04-13 15:09:50|700.5|700.3|700.8|700.6|701|700.7|700.4|700.3|3402
1649862600000|2022-04-13 15:10:00|700.9|700.5|701.1|700.9|701.1|700.9|700.8|700.5|2565
1649862610000|2022-04-13 15:10:10|701|700.8|700.8|700.6|701|700.8|700.6|700.3|3280
1649862620000|2022-04-13 15:10:20|700.9|700.5|700.9|700.6|701|700.7|700.8|700.5|0
1649862630000|2022-04-13 15:10:30|701|700.7|700.8|700.7|701|700.8|700.8|700.6|3523
1649862640000|2022-04-13 15:10:40|700.7|700.6|700.9|700.6|701|700.6|700.7|700.6|1556
1649862650000|2022-04-13 15:10:50|700.8|700.5|700.6|700.3|700.8|700.5|700.3|700.1|805
1649862660000|2022-04-13 15:11:00|700.7|700.4|700.7|700.4|700.7|700.4|700.6|700.2|0
1649862670000|2022-04-13 15:11:10|700.6|700.3|700.7|700.4|700.7|700.4|700.6|700.3|0
1649862680000|2022-04-13 15:11:20|700.8|700.5|700.6|700.3|700.8|700.6|700.6|700.3|0
1649862690000|2022-04-13 15:11:30|700.7|700.4|700.6|700.4|700.7|700.4|700.6|700.4|0
1649862700000|2022-04-13 15:11:40|700.5|700.2|700.2|699.9|700.5|700.2|700.2|699.9|15
1649862710000|2022-04-13 15:11:50|700.1|699.8|700.2|699.9|700.3|700|700|699.7|0
1649862720000|2022-04-13 15:12:00|700.1|699.8|699.4|699.1|700.2|699.9|699.3|699.1|5870
1649862730000|2022-04-13 15:12:10|699.5|699.2|699.5|699.4|699.5|699.4|699.4|699.1|1638
1649862750000|2022-04-13 15:12:30|699.6|699.5|700|699.7|700|699.8|699.6|699.4|7602
1649862760000|2022-04-13 15:12:40|699.9|699.8|700.1|699.8|700.1|699.9|699.9|699.8|0
1649862770000|2022-04-13 15:12:50|700|699.9|700.1|699.8|700.1|699.9|699.9|699.8|0
1649862780000|2022-04-13 15:13:00|700||700||700||699.9||45
1649862790000|2022-04-13 15:13:10|700.1|699.9|700|699.8|700.2|699.9|700|699.8|0
1649862800000|2022-04-13 15:13:20|700.1|699.9|700.2|700|700.2|700|700.1|699.8|0
1649862810000|2022-04-13 15:13:30||699.9||699.9||699.9||699.9|0
1649862830000|2022-04-13 15:13:50|700.1|699.8|700.2|700|700.2|700|700.1|699.8|0
1649862850000|2022-04-13 15:14:10|700.3|700.1|700.8|700.5|700.8|700.5|700.3|700|826
1649862860000|2022-04-13 15:14:20|700.9|700.6|700.7|700.5|700.9|700.6|700.7|700.4|0
1649862870000|2022-04-13 15:14:30|700.8||700.8||700.8||700.6||0
1649862880000|2022-04-13 15:14:40|700.7||700.7||700.8||700.7||0
1649862890000|2022-04-13 15:14:50|700.6|700.6|700.8|700.5|700.9|700.6|700.6|700.5|0
1649862900000|2022-04-13 15:15:00|700.7|700.6|701|700.7|701|700.7|700.7|700.5|0
1649862910000|2022-04-13 15:15:10|700.9|700.5|700.7|700.5|701|700.5|700.6|700.5|727
1649862920000|2022-04-13 15:15:20|700.8||700.7||700.8||700.7||0
1649862930000|2022-04-13 15:15:30|700.8|700.4|700.8|700.6|700.8|700.6|700.3|700.1|10006
1649862940000|2022-04-13 15:15:40|700.9||700.9||700.9||700.8||0
1649862950000|2022-04-13 15:15:50|701|700.7|701|700.8|701.1|700.9|701|700.7|65
1649862960000|2022-04-13 15:16:00|700.9|700.7|700.9|700.6|701|700.7|700.8|700.6|4161
1649862970000|2022-04-13 15:16:10|700.8|700.7|700.8|700.6|700.9|700.7|700.7|700.4|3232
1649862980000|2022-04-13 15:16:20||700.7||700.7||700.7||700.6|130
1649862990000|2022-04-13 15:16:30|700.9|700.8|700.9|700.7|700.9|700.8|700.9|700.7|829
1649863000000|2022-04-13 15:16:40|||||||||510
1649863030000|2022-04-13 15:17:10|700.8|700.6|700.8|700.6|700.9|700.7|700.8|700.6|2353
1649863040000|2022-04-13 15:17:20|700.9|700.4|700.8|700.6|700.9|700.6|700.7|700.4|3241
1649863050000|2022-04-13 15:17:30||700.7||700.6||700.7||700.6|849
1649863060000|2022-04-13 15:17:40|||||||||8
1649863070000|2022-04-13 15:17:50|700.7|700.5|700.3|700.2|700.7|700.5|700.3|700.1|3830
1649863080000|2022-04-13 15:18:00|700.2|700.1|700.2|700|700.3|700.2|700|699.8|7080
1649863090000|2022-04-13 15:18:10|700.3|700.1|700.3|700.1|700.3|700.1|700.2|700|2129
1649863120000|2022-04-13 15:18:40|700.4|700.2|700.8|700.6|700.8|700.6|700.4|700.2|6715
1649863130000|2022-04-13 15:18:50||700.7||700.7||700.7||700.7|0
1649863140000|2022-04-13 15:19:00|700.7|700.6|700.5|700.3|700.7|700.6|700.4|700.2|5803
1649863150000|2022-04-13 15:19:10|700.4|700.2|700.1|699.9|700.4|700.2|700|699.8|2525
1649863160000|2022-04-13 15:19:20|700.2|700|700.2|699.9|700.2|700|700.2|699.9|96
1649863170000|2022-04-13 15:19:30|700.1|700|700.2|700|700.2|700|700.1|699.9|0
1649863180000|2022-04-13 15:19:40|700.1|699.9|699.7|699.4|700.1|699.9|699.7|699.4|2535
1649863190000|2022-04-13 15:19:50|699.6|699.2|699.5|699.2|699.6|699.3|699.4|699.1|754
1649863200000|2022-04-13 15:20:00|699.6|699.3|699.8|699.6|699.9|699.7|699.5|699.2|9494
1649863210000|2022-04-13 15:20:10|699.7|699.5|699.7|699.6|699.9|699.7|699.7|699.4|24
1649863220000|2022-04-13 15:20:20|699.6|699.5|699.8|699.5|699.8|699.6|699.6|699.3|1312
1649863230000|2022-04-13 15:20:30|699.7||699.7||699.7||699.7||0
1649863250000|2022-04-13 15:20:50|699.6|699.6|699.7|699.6|699.7|699.6|699.6|699.6|645
1649863260000|2022-04-13 15:21:00|699.8|699.7|700|699.8|700|699.9|699.8|699.7|4430
1649863270000|2022-04-13 15:21:10|699.8|699.7|700.4|700.1|700.5|700.2|699.7|699.6|21582
1649863280000|2022-04-13 15:21:20|700.3||700.3||700.3||700.2||0
1649863290000|2022-04-13 15:21:30|700.2||700.3||700.3||700.2||1191
1649863300000|2022-04-13 15:21:40|700.2||700.3||700.3||700.2||1283
1649863310000|2022-04-13 15:21:50|700.2||700.3||700.3||700.2||0
1649863330000|2022-04-13 15:22:10|700.2||700.3||700.3||700.2||198
1649863340000|2022-04-13 15:22:20|700.4|700.2|700.5|700.4|700.5|700.4|700.4|700.1|1603
1649863350000|2022-04-13 15:22:30|700.6|700.5|701|700.8|701|700.8|700.6|700.4|4242
1649863360000|2022-04-13 15:22:40|701.2|700.9|701.2|701|701.5|701.2|701.2|700.9|1633
1649863370000|2022-04-13 15:22:50|701.1|700.9|700.6|700.5|701.1|700.9|700.6|700.4|7143
1649863380000|2022-04-13 15:23:00|700.7|700.4|700.5|700.3|700.7|700.4|700.5|700.2|5
1649863390000|2022-04-13 15:23:10|700.4|700.2|700.5|700.3|700.5|700.3|700.4|700.1|0
1649863400000|2022-04-13 15:23:20|700.7|700.4|700.7|700.4|700.7|700.5|700.6|700.4|5511
1649863410000|2022-04-13 15:23:30|700.6|700.3|700.7|700.5|700.7|700.5|700.6|700.3|0
1649863420000|2022-04-13 15:23:40|700.9|700.6|700.7|700.5|700.9|700.7|700.6|700.5|3182
1649863430000|2022-04-13 15:23:50|700.6||700.7||700.7||700.6||90
1649863450000|2022-04-13 15:24:10|700.8|700.6|700.8|700.6|700.8|700.6|700.7|700.5|615
1649863480000|2022-04-13 15:24:40|700.7|700.4|700.4|700.1|700.7|700.4|700.3|700|57
1649863490000|2022-04-13 15:24:50|700.3||700.3||700.4||700.3||86
1649863500000|2022-04-13 15:25:00|700.4||700.4||700.4||700.2||203
1649863510000|2022-04-13 15:25:10|700.3||700.3||700.4||700.3||83
1649863520000|2022-04-13 15:25:20|700.4|700.2|700.5|700.3|700.6|700.3|700.3|700.1|284
1649863530000|2022-04-13 15:25:30|700.4|700.2|700.5|700.3|700.5|700.3|700.4|700.2|127
1649863540000|2022-04-13 15:25:40|700.4|700.1|700.4|700.2|700.6|700.3|700.3|700.1|130
1649863550000|2022-04-13 15:25:50|700.3|700.1|700.1|699.9|700.4|700.2|700.1|699.8|8004
1649863560000|2022-04-13 15:26:00|700.2|700|700.2|700|700.2|700|700.1|699.9|2778
1649863570000|2022-04-13 15:26:10||700.1||700.1||700.1||700.1|0
1649863580000|2022-04-13 15:26:20|700.3|700.2|700.4|700.2|700.4|700.3|700.3|700.1|8799
1649863590000|2022-04-13 15:26:30|700.3|700.1|700.4|700.2|700.4|700.3|700.1|699.9|5494
1649863600000|2022-04-13 15:26:40|700.5|700.3|701.1|700.9|701.2|700.9|700.5|700.3|10139
1649863610000|2022-04-13 15:26:50|701|700.8|701|700.8|701.2|701|701|700.7|2587
1649863620000|2022-04-13 15:27:00|700.9|700.7|700.5|700.2|700.9|700.7|700.4|700.1|7622
1649863630000|2022-04-13 15:27:10|700.6|700.3|700.7|700.4|700.9|700.7|700.6|700.3|1933
1649863640000|2022-04-13 15:27:20|700.8|700.5|700.7|700.5|700.8|700.5|700.7|700.4|0
1649863660000|2022-04-13 15:27:40|700.6|700.4|700.7|700.5|700.8|700.6|700.5|700.3|4215
1649863670000|2022-04-13 15:27:50||700.6||700.5||700.6||700.5|155
1649863680000|2022-04-13 15:28:00||700.6||700.5||700.6||700.5|236
1649863690000|2022-04-13 15:28:10|700.6|700.4|700.6|700.4|700.7|700.4|700.5|700.3|2281
1649863700000|2022-04-13 15:28:20|700.7|700.5|700.7|700.5|700.7|700.5|700.7|700.5|0
1649863720000|2022-04-13 15:28:40|700.6|700.3|700.4|700.1|700.6|700.3|700.3|700|2168
1649863730000|2022-04-13 15:28:50|700.3|700.2|700.3|700|700.4|700.2|700.2|699.9|7
1649863740000|2022-04-13 15:29:00|700.2|699.9|700.3|700.1|700.3|700.1|700.1|699.8|4987
1649863750000|2022-04-13 15:29:10|700.5|700.4|701|700.8|701.2|700.8|700.3|700.1|23155
1649863760000|2022-04-13 15:29:20|701.1|700.9|701.1|700.9|701.1|701|701.1|700.8|1753
1649863770000|2022-04-13 15:29:30|701|700.8|700.8|700.6|701.1|700.9|700.8|700.4|8101
1649863780000|2022-04-13 15:29:40|700.7|700.4|700.6|700.2|700.8|700.4|700.5|700.2|2051
1649863790000|2022-04-13 15:29:50|700.8|700.3|700.8|700.5|700.9|700.5|700.8|700.3|1422
1649919620000|2022-04-14 07:00:20|712|710.6|709.9|708.8|712|710.8|709.7|708.5|38433
1649919630000|2022-04-14 07:00:30|709.6|708.5|709.4|708.3|711.7|710.5|708.6|708|15165
1649919640000|2022-04-14 07:00:40|709.3|708.1|709.9|708.8|710.8|709.7|708.8|708.1|10763
1649919650000|2022-04-14 07:00:50|709.8|708.7|709.2|708.5|710|709|708.9|708.5|5598
1649919660000|2022-04-14 07:01:00|709.1|708.6|709.3|708.7|709.8|708.9|708.6|708|3073
1649919670000|2022-04-14 07:01:10|709.2|708.6|709.8|709|710.1|709.2|708.1|707.2|11528
1649919680000|2022-04-14 07:01:20|709.9|709.1|711.7|710.8|711.8|710.9|709.9|709.1|28445
1649919690000|2022-04-14 07:01:30|711.8|710.9|712|711.6|712|711.6|711.8|710.9|51
1649919700000|2022-04-14 07:01:40|712.4|711.8|713|712.2|713.9|713.3|712.4|711.8|10272
1649919710000|2022-04-14 07:01:50|713.1|712.4|713.3|712.4|713.9|713.1|712.3|712|10679
1649919720000|2022-04-14 07:02:00|713.5|712.5|713.8|713|713.9|713.4|713.5|712.5|400
1649919730000|2022-04-14 07:02:10|713.9|713.1|714.2|713.2|714.9|713.9|713.9|713|13438
1649919740000|2022-04-14 07:02:20|714.4|713.3|713.8|712.9|714.5|713.7|713.8|712.9|362
1649919750000|2022-04-14 07:02:30|713.9|713|712.8|712|713.9|713.4|712.2|711.2|10243
1649919760000|2022-04-14 07:02:40|712.9|712.1|712.5|711.6|713.1|712.5|712|710.9|10602
1649919770000|2022-04-14 07:02:50|712.6|711.7|714.3|713.2|714.3|713.2|712.1|711.2|300
1649919780000|2022-04-14 07:03:00|713.9|713.1|714.8|714.1|715|714.1|713.7|712.6|2542
1649919790000|2022-04-14 07:03:10|714.9|714|713.9|713.5|714.9|714.2|713.3|713|6383
1649919800000|2022-04-14 07:03:20|714|713.3|714.6|714|715|714|713.4|713.3|13254
1649919810000|2022-04-14 07:03:30|714.7|714.1|714.9|714.3|714.9|714.3|714.6|714.1|0
1649919820000|2022-04-14 07:03:40|714.8|714.1|714.2|713.4|714.8|714.1|713.8|713|3178
1649919830000|2022-04-14 07:03:50|714.1|713.3|714.3|713.6|714.6|713.6|713.5|713|1425
1649919840000|2022-04-14 07:04:00|714.2|713.7|714.2|713.5|714.6|713.7|713.9|713|650
1649919850000|2022-04-14 07:04:10|714.5|713.6|714.5|713.5|714.7|714|713.9|713|1134
1649919860000|2022-04-14 07:04:20|714.3|713.6|714.5|713.6|714.6|713.8|714.1|713|0
1649919870000|2022-04-14 07:04:30|714.2|713.5|714.4|713.7|714.4|713.7|713.9|713|0
1649919880000|2022-04-14 07:04:40|714.2|713.4|713.9|713|714.4|713.4|713.6|713|771
1649919890000|2022-04-14 07:04:50|714|713.1|714.3|713.2|714.8|713.8|713.9|713.1|11284
1649919900000|2022-04-14 07:05:00|713.9|713.1|713.6|713|714.4|713.3|713.3|712.6|2406
1649919910000|2022-04-14 07:05:10|713.5|712.8|713.8|713.1|714|713.1|713.1|712.7|910
1649919920000|2022-04-14 07:05:20|713.6|713|711.6|710.6|713.6|713|711.6|710.6|24416
1649919930000|2022-04-14 07:05:30|711.5|710.4|712.1|711.2|712.1|711.2|711.2|710.2|0
1649919940000|2022-04-14 07:05:40|712.2|711.3|711.9|711.2|712.4|711.4|711.9|711.2|0
1649919950000|2022-04-14 07:05:50|712.2|711.3|712.4|711.7|712.5|711.7|711.5|711.3|10000
1649919960000|2022-04-14 07:06:00|712.5|711.9|712.6|711.9|712.6|711.9|712.5|711.9|0
1649919980000|2022-04-14 07:06:20|712.9|712|713.3|712.6|713.5|712.9|712.8|712|10520
1649919990000|2022-04-14 07:06:30|713.4|712.5|713.9|712.9|713.9|712.9|713.4|712.5|0
1649920000000|2022-04-14 07:06:40|713.8|712.8|713.9|713.1|714|713.1|713.1|712.8|10000
1649920010000|2022-04-14 07:06:50|713.8|713.2|714.8|714.2|715|714.2|713.4|712.6|5554
1649920020000|2022-04-14 07:07:00|714.7|714.1|714.8|714.2|714.8|714.3|714.2|713.6|759
1649920030000|2022-04-14 07:07:10|714.7|713.9|714.5|713.8|714.8|714.3|714|713.7|10000
1649920040000|2022-04-14 07:07:20|714.6|713.9|715.9|715.3|715.9|715.3|714.6|713.9|35601
1649920050000|2022-04-14 07:07:30|715.8|715.2|715.8|715.4|715.9|715.4|715.4|715|12130
1649920060000|2022-04-14 07:07:40|715.6|715.2|714.9|714.2|715.6|715.2|714.8|714.1|4688
1649920070000|2022-04-14 07:07:50|715|714.3|714.9|714.2|715|714.3|714.9|714.2|0
1649920080000|2022-04-14 07:08:00|715|714.4|716|715.6|716|715.6|714.5|714.4|32867
1649920090000|2022-04-14 07:08:10|716.1|715.7|715.8|715.2|716.1|715.8|715.6|714.9|5086
1649920100000|2022-04-14 07:08:20|715.5|715.3|715.8|715.4|715.8|715.4|715.5|715.2|5000
1649920110000|2022-04-14 07:08:30|715.9|715.3|717.7|716.8|717.7|716.8|715.9|715.3|13220
1649920120000|2022-04-14 07:08:40|717.8|716.7|716.4|715.8|717.8|716.7|716.4|715.6|13782
1649920130000|2022-04-14 07:08:50|716.3|715.7|715.7|714.8|716.4|715.7|715.6|714.7|217
1649920140000|2022-04-14 07:09:00|715.8|715|716|715.3|716|715.3|715.5|714.8|0
1649920150000|2022-04-14 07:09:10|715.8|715.2|715.7|714.8|715.8|715.2|715.7|714.8|0
1649920160000|2022-04-14 07:09:20|715.5|714.7|717.5|716.7|717.5|716.7|714.8|714.5|10211
1649920170000|2022-04-14 07:09:30|717.6|716.8|718.5|717.6|718.6|718|717.6|716.8|27282
1649920180000|2022-04-14 07:09:40|718.4|717.2|718.4|718|718.5|718|717|716.6|43183
1649920190000|2022-04-14 07:09:50|718.6|718.1|717.9|717|719|718.5|717.8|716.9|6757
1649920200000|2022-04-14 07:10:00|717.8|717.1|718.5|717.6|718.5|717.6|717.8|717.1|2140
1649920210000|2022-04-14 07:10:10|718.6|717.7|718.1|717.4|718.9|718.2|718.1|717.1|4958
1649920220000|2022-04-14 07:10:20|718.4|717.5|718.4|717.8|718.9|718.4|717.4|717.3|49443
1649920230000|2022-04-14 07:10:30|718.3|717.5|718.9|718.2|719|718.8|718.1|717.4|24186
1649920240000|2022-04-14 07:10:40|719|718.4|718.3|717.8|719|718.5|717.9|717.4|41474
1649920250000|2022-04-14 07:10:50|718.4|717.9|717.9|717.5|718.5|718|717.8|717.5|3495
1649920260000|2022-04-14 07:11:00|718.1|717.7|718.2|717.7|718.4|717.8|718.1|717.7|0
1649920270000|2022-04-14 07:11:10|718.1|717.8|719.5|719|719.6|719|718|717.8|71222
1649920280000|2022-04-14 07:11:20|719.7|719.1|719.2|718.6|720.9|720.2|719.2|718.5|26958
1649920290000|2022-04-14 07:11:30|719.1|718.5|718.7|718.1|719.1|718.7|718.5|718|1587
1649920300000|2022-04-14 07:11:40|718.6|718.2|718.6|718.1|718.8|718.3|718.3|718|10207
1649920310000|2022-04-14 07:11:50|718.8|718.2|718.6|718.1|719|718.4|718.5|718.1|901
1649920320000|2022-04-14 07:12:00|718.7|718.2|718.3|717.7|719|718.3|718.3|717.5|20000
1649920330000|2022-04-14 07:12:10|718.1|717.5|718.6|717.9|718.6|718.2|718|717.5|395
1649920340000|2022-04-14 07:12:20|718.5|718|718.6|717.7|718.6|718|717.9|717.5|1423
1649920350000|2022-04-14 07:12:30|718.8|717.8|718.8|717.9|719|718.4|718.2|717.5|1126
1649920360000|2022-04-14 07:12:40|718.6|717.8|718.2|717.5|718.6|717.8|718|717.5|258
1649920370000|2022-04-14 07:12:50|718.1|717.6|717.7|717|718.1|717.7|717.4|716.5|1880
1649920380000|2022-04-14 07:13:00|717.6|717.2|717.4|716.8|718|717.5|717|716.6|20300
1649920390000|2022-04-14 07:13:10|717.6||717.4||717.6||717.2||0
1649920400000|2022-04-14 07:13:20|717.6|716.9|717.8|717.2|717.8|717.4|717.5|716.9|1067
1649920410000|2022-04-14 07:13:30|718|717.3|717.2|716.5|718|717.6|717|716.3|658
1649920420000|2022-04-14 07:13:40|717.3|716.6|716.2|715.9|717.7|717.1|716.2|715.8|3533
1649920430000|2022-04-14 07:13:50|716.1|715.8|716.5|715.9|716.5|715.9|716|715.8|1485
1649920440000|2022-04-14 07:14:00|716.3|715.8|715.4|714.9|716.3|715.8|715.3|714.8|5582
1649920450000|2022-04-14 07:14:10|715.3|714.7|716.2|715.7|716.3|715.7|715.1|714.4|1293
1649920460000|2022-04-14 07:14:20|716.1|714.9|715.5|715|716.1|715|715.5|714.9|20000
1649920470000|2022-04-14 07:14:30|715.6|715.1|715.5|714.8|716|715.6|715.5|714.8|1396
1649920480000|2022-04-14 07:14:40|715.7|714.9|715.9|715.3|716|715.5|715.6|714.9|1547
1649920490000|2022-04-14 07:14:50|716|715.4|716.7|716.1|716.7|716.4|715.9|715.3|2161
1649920500000|2022-04-14 07:15:00|716.6|716|716.5|715.9|716.6|716.1|716.2|715.7|1233
1649920510000|2022-04-14 07:15:10|716|715.7|715.9|715.6|716.4|715.9|715.8|715.6|3573
1649920520000|2022-04-14 07:15:20|715.8|715.2|716.5|715.9|716.6|716.2|715.7|715|1153
1649920530000|2022-04-14 07:15:30|716.6|716|715.6|715.2|716.7|716.3|715.6|715.2|1118
1649920540000|2022-04-14 07:15:40|715.5|715|715.5|715|715.8|715.2|715.3|715|1814
1649920550000|2022-04-14 07:15:50|715.4|714.9|715.9|715.5|716|715.5|714.6|713.9|29329
1649920560000|2022-04-14 07:16:00|715.8|715.4|715.3|714.7|715.9|715.5|715.1|714.7|3757
1649920570000|2022-04-14 07:16:10|715.4|714.9|715|714.3|715.5|714.9|714.9|714.3|1729
1649920580000|2022-04-14 07:16:20|714.9|714.5|715.3|714.7|715.3|714.9|714.9|714.3|1274
1649920590000|2022-04-14 07:16:30|715.5|714.9|716|715.5|716.7|716.3|715.5|714.9|1739
1649920600000|2022-04-14 07:16:40|716.1|715.3|715.9|715.2|716.2|715.6|715.6|715|4931
1649920610000|2022-04-14 07:16:50|716|715.4|715.9|715.2|716.3|715.7|715.9|715.2|184
1649920620000|2022-04-14 07:17:00|715.8|715.3|715.8|715.2|715.8|715.4|715.5|714.9|1743
1649920630000|2022-04-14 07:17:10|715.7|715.1|715.9|715.4|716|715.4|715.3|714.6|4581
1649920640000|2022-04-14 07:17:20|715.8|715.2|716|715.5|716|715.5|715.8|715.2|0
1649920650000|2022-04-14 07:17:30|715|714.9|716.2|715.6|716.2|715.6|715|714.8|14253
1649920660000|2022-04-14 07:17:40|716.4|715.8|716.6|716|716.7|716.2|716.2|715.7|2615
1649920670000|2022-04-14 07:17:50|716.7|716.2|715.8|715.2|716.7|716.4|715.8|715.1|4031
1649920680000|2022-04-14 07:18:00|715.9|715.3|716.2|715.9|716.4|715.9|715.9|715.3|173
1649920690000|2022-04-14 07:18:10|716.1|715.8|716.4|716.1|716.4|716.2|716|715.8|345
1649920700000|2022-04-14 07:18:20|716.3|715.8|715.5|715|716.4|716|715.5|714.8|2479
1649920710000|2022-04-14 07:18:30|715.6|715.1|715.7|715.2|715.7|715.2|715.6|715.1|0
1649920720000|2022-04-14 07:18:40|715.6|715.1|715.5|714.9|715.6|715.1|715.3|714.6|1015
1649920730000|2022-04-14 07:18:50|715.3|714.7|714.9|714.3|715.5|714.7|714.7|714.2|834
1649920740000|2022-04-14 07:19:00|714.8|714.4|714.6|714.2|714.8|714.4|714.6|714.2|500
1649920750000|2022-04-14 07:19:10|714.8|714.3|715.3|714.8|715.3|714.8|714.8|714.3|1985
1649920760000|2022-04-14 07:19:20|715.2|714.7|714.7|714.1|715.2|714.7|714.7|714.1|241
1649920770000|2022-04-14 07:19:30|714.5|714|714.7|714.1|714.7|714.1|714.5|714|700
1649920780000|2022-04-14 07:19:40|714.1|714|713.3|712.7|714.1|714|713.3|712.6|7253
1649920790000|2022-04-14 07:19:50|713.4||713.3||713.4||713.3||0
1649920800000|2022-04-14 07:20:00|713.1|712.5|712.8|712.1|713.1|712.5|712.5|712|0
1649920810000|2022-04-14 07:20:10|712.7|712|712.5|711.9|712.7|712|712.5|711.9|1000
1649920820000|2022-04-14 07:20:20|712.6|711.8|712.7|711.9|712.7|711.9|712.6|711.8|0
1649920830000|2022-04-14 07:20:30|712.9|712.2|713.5|712.9|713.7|713.1|712.7|712.2|1701
1649920840000|2022-04-14 07:20:40|713.3|712.8|713.2|712.8|713.3|712.8|713.2|712.6|0
1649920850000|2022-04-14 07:20:50|713.1|712.7|713.1|712.3|713.1|712.8|712.9|712.2|573
1649920860000|2022-04-14 07:21:00|713|711.9|713.3|712.7|713.3|712.9|712|711.9|10311
1649920870000|2022-04-14 07:21:10|713.2|712.9|712.8|712.4|713.2|712.9|712.2|711.5|5510
1649920880000|2022-04-14 07:21:20|713|712.5|712.3|711.6|713.3|712.7|712.3|711.5|411
1649920890000|2022-04-14 07:21:30|712.5|711.8|713.1|712.4|713.1|712.4|712.5|711.8|350
1649920900000|2022-04-14 07:21:40|713|712.3|712.6|711.9|713|712.5|712.6|711.9|0
1649920910000|2022-04-14 07:21:50|712.7|712|712.9|712.2|713.1|712.9|712.7|712|6160
1649920920000|2022-04-14 07:22:00|712|711.9|712.8|712.2|712.8|712.2|712|711.9|10000
1649920930000|2022-04-14 07:22:10|712.7|712.4|711.4|711|712.7|712.4|711.4|711|1749
1649920940000|2022-04-14 07:22:20|711.3|710.7|711.2|710.7|711.6|710.9|711.1|710.4|159
1649920950000|2022-04-14 07:22:30|711.4|710.8|712.7|711.9|712.7|711.9|711.4|710.7|1740
1649920960000|2022-04-14 07:22:40|712.8|712|713.2|712.6|713.2|712.6|712.6|712|2305
1649920970000|2022-04-14 07:22:50|713.3|712.7|713.7|713|713.9|713.1|713.3|712.6|0
1649920980000|2022-04-14 07:23:00|713.6|713.1|714.8|714.2|714.8|714.2|713.6|713|0
1649920990000|2022-04-14 07:23:10|714.9|714.3|714.8|714.1|715.2|714.8|714.5|714|5608
1649921000000|2022-04-14 07:23:20|714.9|714|715|714.2|715|714.3|714.8|714|0
1649921010000|2022-04-14 07:23:30|714.9|714.5|715|714.5|715|714.7|714.9|714.5|358
1649921020000|2022-04-14 07:23:40|714.9|714.4|715|714.7|715|714.7|714.7|714.4|1093
1649921030000|2022-04-14 07:23:50|715.2|714.8|714.3|714|715.5|715|714.2|713.7|5425
1649921040000|2022-04-14 07:24:00|714.2|713.7|714.5|714.1|714.7|714.1|714.1|713.5|8014
1649921050000|2022-04-14 07:24:10|714.6|713.9|714.5|713.9|714.7|713.9|714.3|713.8|508
1649921060000|2022-04-14 07:24:20|714.6|713.8|714.6|714|714.7|714.1|714|713.6|8500
1649921070000|2022-04-14 07:24:30|714.5|713.9|715|714.4|715|714.4|714.5|713.9|0
1649921080000|2022-04-14 07:24:40|714.9|714.3|714.1|713.6|714.9|714.4|714|713.5|246
1649921090000|2022-04-14 07:24:50|714|713.5|713.6|713|714|713.5|713.6|713|0
1649921100000|2022-04-14 07:25:00|713.5|712.9|713.6|713.1|713.6|713.1|713.5|712.9|0
1649921110000|2022-04-14 07:25:10|713.5|713|713.8|713.2|713.8|713.2|713.1|712.5|535
1649921120000|2022-04-14 07:25:20|713.9|713.3|714.2|713.7|714.3|713.7|713.9|713.2|0
1649921130000|2022-04-14 07:25:30|714.3|713.8|714.8|714.1|715|714.3|714.3|713.7|0
1649921140000|2022-04-14 07:25:40|714.9|714.2|714.7|714.3|714.9|714.3|714.7|713.9|0
1649921150000|2022-04-14 07:25:50|714.6|714.2|714.2|713.9|714.7|714.2|714.2|713.9|1344
1649921160000|2022-04-14 07:26:00|714.4|714|715.2|714.6|715.3|714.6|714.4|714|2406
1649921170000|2022-04-14 07:26:10|715.4|714.7|715.6|715|715.7|715|715.4|714.7|0
1649921180000|2022-04-14 07:26:20|715.5|714.9|715.5|714.7|715.5|714.9|715|714.6|2367
1649921190000|2022-04-14 07:26:30|715.4|714.6|715.3|714.7|715.7|715.2|715.1|714.5|5783
1649921200000|2022-04-14 07:26:40|715.2|714.8|715.1|714.5|715.8|715.1|715.1|714.5|40
1649921210000|2022-04-14 07:26:50|715|714.4|714.9|714.6|715|714.6|714.9|714.4|0
1649921220000|2022-04-14 07:27:00|715|714.4|715|714.3|715|714.4|714.6|714.1|2854
1649921230000|2022-04-14 07:27:10|714.9|714.2|715|714.6|715.4|715|714.6|714.2|2531
1649921240000|2022-04-14 07:27:20|714.9|714.4|714.9|714.2|714.9|714.4|714.2|713.7|3355
1649921250000|2022-04-14 07:27:30|715|714.4|715.3|714.7|715.3|715|715|714.4|500
1649921260000|2022-04-14 07:27:40|715.2|714.4|714.5|714.1|715.2|714.4|714.5|714|524
1649921270000|2022-04-14 07:27:50|714.4|714|714.4|713.7|714.5|714|714.4|713.7|0
1649921280000|2022-04-14 07:28:00|714.2|713.6|714.2|713.6|714.2|713.6|714.2|713.6|0
1649921290000|2022-04-14 07:28:10||713.7||713.7||713.8||713.7|1000
1649921300000|2022-04-14 07:28:20|714.4|713.8|715|714.6|715.2|714.7|714.4|713.8|10565
1649921310000|2022-04-14 07:28:30|714.9|714.5|714.8|714.3|714.9|714.5|714.6|714|1631
1649921320000|2022-04-14 07:28:40|714.9||714.8||715||714.8||0
1649921330000|2022-04-14 07:28:50|715|714.4|715.4|714.8|715.5|714.8|715|714.4|100
1649921340000|2022-04-14 07:29:00|715.2|714.7|715.4|714.7|715.4|714.8|714.9|714.6|1523
1649921350000|2022-04-14 07:29:10|715.5|714.9|716|715.6|716|715.6|715.5|714.9|5878
1649921360000|2022-04-14 07:29:20|716.2|715.7|716.4|715.8|716.5|715.8|716.2|715.6|505
1649921370000|2022-04-14 07:29:30|716.7|715.9|717|716.4|717|716.4|716.7|715.8|1305
1649921380000|2022-04-14 07:29:40|716.9||717||717||716.8||0
1649921390000|2022-04-14 07:29:50|716.9|716.3|716.4|715.9|717|716.6|716.1|715.4|4697
1649921400000|2022-04-14 07:30:00|715.9|715.8|715.7|715.3|715.9|715.8|715.7|715.2|4602
1649921410000|2022-04-14 07:30:10|715.9|715.4|715.9|715.4|715.9|715.7|715.7|715.3|3178
1649921420000|2022-04-14 07:30:20|715.8|715.3|715.9|715.4|715.9|715.4|715.8|715.1|0
1649921430000|2022-04-14 07:30:30|715.8|715.3|715.6|715|715.8|715.3|715.4|714.8|0
1649921440000|2022-04-14 07:30:40|715.8|715.1|715.8|715.2|715.8|715.2|715.4|715.1|0
1649921450000|2022-04-14 07:30:50|716|715.3|715.8|715.2|716|715.3|715.8|715.2|0
1649921460000|2022-04-14 07:31:00|715.6|715.3|715.3|715.1|715.6|715.3|715.3|715.1|0
1649921470000|2022-04-14 07:31:10|715.2|715|715.5|714.9|715.7|715.1|714.9|714.4|4045
1649921480000|2022-04-14 07:31:20|715.6|715|715.4|714.9|715.9|715.3|715.4|714.8|333
1649921490000|2022-04-14 07:31:30|715.5|715|715.5|715|715.6|715|714.8|714.6|15387
1649921500000|2022-04-14 07:31:40|715.6|715.1|715.6|715.2|715.6|715.2|715.6|715.1|0
1649921510000|2022-04-14 07:31:50|715.5|715.3|715.6|715.3|715.6|715.4|715.5|715.3|13
1649921520000|2022-04-14 07:32:00|715.8|715.2|715.6|714.9|715.9|715.4|715.5|714.9|9
1649921530000|2022-04-14 07:32:10|715.7|715|715.8|715.2|715.9|715.4|715.6|715|0
1649921540000|2022-04-14 07:32:20|715.7|715.1|715.8|715.2|715.8|715.2|715.7|715.1|0
1649921550000|2022-04-14 07:32:30|715.7|715.3|715.9|715.3|715.9|715.3|715.7|715.1|0
1649921560000|2022-04-14 07:32:40||715.5||715.5||715.5||715.3|0
1649921580000|2022-04-14 07:33:00|715.8|715.2|715.9|715.3|715.9|715.3|715.7|715.2|731
1649921590000|2022-04-14 07:33:10|715.8|715.2|715.8|715.2|715.8|715.2|715.8|715.2|0
1649921600000|2022-04-14 07:33:20|715.9|715.3|715.7|715.1|715.9|715.3|715.2|714.7|2016
1649921610000|2022-04-14 07:33:30|715.8|715.3|715.9|715.5|715.9|715.6|715.8|715.3|0
1649921620000|2022-04-14 07:33:40|715.8|715.6|715.6|715|715.8|715.6|715.5|715|1140
1649921630000|2022-04-14 07:33:50|715.5|714.9|715.6|715.1|715.8|715.2|715.4|714.9|0
1649921640000|2022-04-14 07:34:00|715.5|715|715.7|715.2|715.7|715.2|715.5|715|0
1649921650000|2022-04-14 07:34:10|715.8|715.1|715.7|715.3|715.9|715.5|715.5|715.1|196
1649921660000|2022-04-14 07:34:20|715.8|715.2|715.5|714.9|715.8|715.2|715.3|714.7|693
1649921670000|2022-04-14 07:34:30|715.6|715|715.6|715.1|715.6|715.1|715.5|715|0
1649921680000|2022-04-14 07:34:40|715.7|715.2|715.9|715.6|715.9|715.6|715.6|715.2|2329
1649921690000|2022-04-14 07:34:50|715.8|715.5|715.7|715.2|715.8|715.5|715.7|715|183
1649921700000|2022-04-14 07:35:00|715.8|715.4|716.1|715.6|716.5|716.1|715.8|715.2|37983
1649921710000|2022-04-14 07:35:10|715.9|715.3|715.3|714.8|715.9|715.3|715.3|714.8|511
1649921720000|2022-04-14 07:35:20|715.2|714.7|714.9|714.4|715.2|714.7|714.8|714.3|0
1649921730000|2022-04-14 07:35:30|714.8|714.3|714.8|714.3|714.9|714.3|714.8|714.3|0
1649921740000|2022-04-14 07:35:40|714.9|714.5|715|714.5|715|714.7|714.8|714.5|300
1649921750000|2022-04-14 07:35:50|715.2|714.6|715|714.5|715.7|715.1|714.8|714.4|12828
1649921760000|2022-04-14 07:36:00|714.9|714.4|714.8|714.4|714.9|714.4|714.8|714.3|0
1649921770000|2022-04-14 07:36:10|714.9|714.5|714.8|714.3|715|714.7|714.7|714.3|1074
1649921780000|2022-04-14 07:36:20|714.7|714.4|714.9|714.4|714.9|714.4|714.7|714.3|0
1649921790000|2022-04-14 07:36:30|714.7|714.3|714.9|714.4|715|714.4|714.5|714.1|1009
1649921800000|2022-04-14 07:36:40|714.8|714.2|714.9|714.3|714.9|714.3|714.5|714.1|366
1649921810000|2022-04-14 07:36:50|714.8|714.2|714.9|714.5|715|714.5|714.7|714.2|0
1649921820000|2022-04-14 07:37:00|715|714.6|715|714.6|715|714.6|715|714.5|0
1649921830000|2022-04-14 07:37:10|715.2|714.7|715|714.7|715.5|715|715|714.7|1334
1649921840000|2022-04-14 07:37:20|715.2|714.9|715.4|714.9|715.4|715|715.1|714.7|1709
1649921850000|2022-04-14 07:37:30|715.6|715.1|715.8|715.1|715.8|715.2|715.6|714.9|0
1649921860000|2022-04-14 07:37:40|715.7|715.2|715.6|715.2|716.1|715.4|715.6|715.2|750
1649921870000|2022-04-14 07:37:50|715.5|715.3|716.1|715.7|716.2|715.8|715.5|715.3|1085
1649921880000|2022-04-14 07:38:00|716.2|715.6|716.1|715.6|716.2|715.6|716|715.3|3898
1649921890000|2022-04-14 07:38:10|716.2|715.7|716.6|716.2|716.7|716.3|716|715.7|434
1649921900000|2022-04-14 07:38:20|716.5|716.3|716|715.7|716.7|716.3|716|715.7|15772
1649921910000|2022-04-14 07:38:30|715.9|715.4|716.2|715.7|716.2|715.7|715.7|715.3|1346
1649921930000|2022-04-14 07:38:50|716|715.5|715.9|715.5|716|715.5|715.8|715.4|285
1649921940000|2022-04-14 07:39:00|715.7|715.4|716.1|715.6|716.1|715.6|715.6|715.1|975
1649921950000|2022-04-14 07:39:10|716.2|715.7|716.2|715.8|716.2|715.8|716|715.6|1574
1649921960000|2022-04-14 07:39:20|716.4|715.9|716.4|716|716.4|716|716.4|715.9|0
1649921970000|2022-04-14 07:39:30|||||||||445
1649921980000|2022-04-14 07:39:40|716.5|716.1|716.1|715.7|716.5|716.1|716.1|715.7|670
1649921990000|2022-04-14 07:39:50|716.3|715.8|716.3|716|716.5|716|716.3|715.8|276
1649922000000|2022-04-14 07:40:00|716.5||716.5||716.5||716.5||0
1649922010000|2022-04-14 07:40:10|716.3|716.1|716.5|716.1|716.5|716.1|716.3|716.1|0
1649922020000|2022-04-14 07:40:20|||||||||80
1649922030000|2022-04-14 07:40:30|716.7|716.2|716.6|716.2|717.3|716.7|716.6|716.2|12952
1649922040000|2022-04-14 07:40:40|716.5|715.9|716.2|715.5|716.5|715.9|716.1|715.4|2497
1649922050000|2022-04-14 07:40:50|716|715.6|716.2|715.6|716.2|715.6|715.8|715.6|0
1649922060000|2022-04-14 07:41:00|716.3|715.8|716.3|715.8|716.3|715.8|716.3|715.8|0
1649922070000|2022-04-14 07:41:10|716.4|715.9|716.5|715.9|716.6|716.1|716.4|715.9|2500
1649922080000|2022-04-14 07:41:20|716.6|716|716.6|716.1|716.6|716.2|716.6|716|0
1649922090000|2022-04-14 07:41:30|716.7|716.3|716.6|716.3|716.8|716.3|716.6|716.3|0
1649922100000|2022-04-14 07:41:40|716.8|716.4|716.8|716.4|716.8|716.4|716.8|716.3|0
1649922110000|2022-04-14 07:41:50|716.9|716.5|717|716.4|717|716.6|716.9|716.4|0
1649922120000|2022-04-14 07:42:00|716.9|716.6|716.9|716.6|717|716.6|716.9|716.6|0
1649922130000|2022-04-14 07:42:10|716.8|716.4|716.8|716.3|716.8|716.4|716.1|715.7|9986
1649922140000|2022-04-14 07:42:20|716.6||716.6||716.6||716.6||0
1649922150000|2022-04-14 07:42:30|716.5|716.1|716.6|716.1|716.8|716.2|716.2|715.8|3528
1649922160000|2022-04-14 07:42:40|716.7|716.2|716.8|716.3|716.8|716.3|716.7|716.2|500
1649922170000|2022-04-14 07:42:50|716.9||716.9||716.9||716.9||0
1649922180000|2022-04-14 07:43:00|716.7|716.5|716.7|716.2|717|716.5|716.4|715.9|766
1649922190000|2022-04-14 07:43:10|716.6||716.7||716.7||716.6||0
1649922200000|2022-04-14 07:43:20|716.6|716.4|716.2|716|716.6|716.4|716.2|716|1800
1649922210000|2022-04-14 07:43:30|716.4|716.1|716.6|716.2|716.7|716.3|716.4|716.1|1024
1649922220000|2022-04-14 07:43:40|716.7|716.3|716.8|716.3|716.9|716.4|716.7|716.2|445
1649922230000|2022-04-14 07:43:50|716.7|716.4|717|716.6|717|716.6|716.7|716.4|0
1649922240000|2022-04-14 07:44:00||716.7||716.7||716.7||716.7|0
1649922260000|2022-04-14 07:44:20|716.9|716.4|717|716.7|717|716.7|716.5|716.1|11337
1649922270000|2022-04-14 07:44:30|716.9|716.5|716.8|716.2|716.9|716.5|716.7|716.2|596
1649922280000|2022-04-14 07:44:40|716.9|716.3|716.9|716.3|717|716.3|716.9|716.3|0
1649922290000|2022-04-14 07:44:50|716.8|716.2|717|716.6|717|716.7|716.6|716.2|230
1649922300000|2022-04-14 07:45:00|717.1|716.7|717.1|716.6|717.2|716.8|717.1|716.6|801
1649922310000|2022-04-14 07:45:10|717.2|716.7|717.4|716.9|717.5|717.2|717.2|716.7|386
1649922320000|2022-04-14 07:45:20|717.3|716.7|717.2|716.8|717.3|716.8|717.1|716.6|414
1649922330000|2022-04-14 07:45:30|717.3||717.1||717.3||717.1||0
1649922340000|2022-04-14 07:45:40|717.2|716.6|717.1|716.7|717.2|716.7|716.8|716.3|366
1649922350000|2022-04-14 07:45:50|717.2|716.8|717.3|716.8|717.3|716.9|717.2|716.8|0
1649922360000|2022-04-14 07:46:00|717.4|716.9|717.1|716.8|717.4|716.9|717.1|716.8|0
1649922370000|2022-04-14 07:46:10|717|716.6|716.6|716.2|717|716.6|716.4|716.1|5088
1649922380000|2022-04-14 07:46:20|716.5|716.3|716.5|716.2|716.6|716.3|716.3|716.1|166
1649922390000|2022-04-14 07:46:30|716.4|716.1|716.4|716.1|716.4|716.1|716.4|716.1|0
1649922400000|2022-04-14 07:46:40|716.5|716.2|716.7|716.3|716.8|716.4|716.5|716.2|1256
1649922410000|2022-04-14 07:46:50|716.8|716.4|717|716.5|717|716.5|716.7|716.4|0
1649922420000|2022-04-14 07:47:00|716.9|716.4|717|716.6|717|716.6|716.4|716.3|1299
1649922430000|2022-04-14 07:47:10|716.9|716.7|717|716.5|717|716.7|716.6|716.4|965
1649922440000|2022-04-14 07:47:20|716.9|716.4|716.7|716.4|716.9|716.4|716.7|716.4|0
1649922450000|2022-04-14 07:47:30|716.6|716.5|716.8|716.4|716.8|716.5|716.5|716.4|165
1649922460000|2022-04-14 07:47:40|716.7|716.5|716.9|716.4|717.1|716.7|716.7|716.4|300
1649922470000|2022-04-14 07:47:50|717|716.5|717|716.5|717|716.6|717|716.5|0
1649922480000|2022-04-14 07:48:00|716.9|716.6|716.8|716.5|716.9|716.6|716.8|716.5|0
1649922490000|2022-04-14 07:48:10|716.9||716.9||716.9||716.9||0
1649922500000|2022-04-14 07:48:20|717|716.6|717.4|717.1|717.4|717.1|717|716.6|414
1649922510000|2022-04-14 07:48:30|717.1|717|717|716.4|717.1|717|716.8|716.4|5402
1649922520000|2022-04-14 07:48:40|716.8|716.5|716.8|716.3|716.8|716.6|716.8|716.3|0
1649922530000|2022-04-14 07:48:50|716.9|716.2|716.9|716.6|717|716.6|716.9|716.2|339
1649922540000|2022-04-14 07:49:00|716.8|716.4|716.8|716.3|716.9|716.4|716.7|716.2|100
1649922550000|2022-04-14 07:49:10|716.6|716.2|716.6|716.2|716.6|716.2|716.6|716.2|0
1649922560000|2022-04-14 07:49:20|716.7|716.1|716.6|716.2|716.8|716.2|716.6|716.1|0
1649922570000|2022-04-14 07:49:30|716.7|716.3|716.9|716.5|716.9|716.5|716.7|716.3|2366
1649922580000|2022-04-14 07:49:40|716.8|716.4|717|716.6|717.1|716.6|716.8|716.4|0
1649922590000|2022-04-14 07:49:50|716.9|716.4|716.7|716.2|716.9|716.4|716.5|716.1|792
1649922600000|2022-04-14 07:50:00|716.8|716.4|716.9|716.4|717|716.5|716.8|716.2|1290
1649922610000|2022-04-14 07:50:10|716.8|716.3|716.2|715.8|716.8|716.3|716|715.6|12356
1649922620000|2022-04-14 07:50:20|716.4|715.9|716.2|715.7|716.5|716.1|715.8|715.4|1443
1649922630000|2022-04-14 07:50:30|716.3|715.8|716.2|715.8|716.3|715.8|716.2|715.8|0
1649922640000|2022-04-14 07:50:40|716.1|715.7|716|715.5|716.1|715.7|715.8|715.5|1136
1649922650000|2022-04-14 07:50:50|715.8|715.4|715.7|715.3|715.8|715.4|715.6|715.3|0
1649922660000|2022-04-14 07:51:00|715.8|715.4|715.7|715.4|715.8|715.7|715.7|715.4|2500
1649922670000|2022-04-14 07:51:10|715.6|715.3|715.5|715.1|715.6|715.3|715.3|714.9|591
1649922680000|2022-04-14 07:51:20|714.9|714.8|715.4|715|715.7|715.1|714.9|714.7|7604
1649922690000|2022-04-14 07:51:30|715.3|714.9|715.1|714.6|715.3|714.9|715|714.6|627
1649922700000|2022-04-14 07:51:40|715.2|714.7|715.2|714.8|715.3|714.8|715.2|714.7|0
1649922710000|2022-04-14 07:51:50|715.1|714.7|714.9|714.8|715.1|714.8|714.9|714.6|0
1649922720000|2022-04-14 07:52:00|714.8|714.7|714.9|714.4|715|714.7|714.7|714.3|1769
1649922730000|2022-04-14 07:52:10|715|714.6|714.7|714.1|715|714.6|714.5|714.1|300
1649922740000|2022-04-14 07:52:20|714.6|714.2|714.6|714.2|714.6|714.2|714.6|714.1|0
1649922750000|2022-04-14 07:52:30|714.5|714|714.5|714|714.5|714.2|714.4|713.9|215
1649922760000|2022-04-14 07:52:40|714.4|713.9|714.2|713.7|714.4|714|714|713.6|702
1649922770000|2022-04-14 07:52:50|714.1|713.6|714.2|713.7|714.2|713.7|714.1|713.6|0
1649922780000|2022-04-14 07:53:00|714.1|713.6|714.1|713.7|714.2|713.7|714|713.6|0
1649922790000|2022-04-14 07:53:10|714.2|713.9|714.5|714.1|714.5|714.1|714.2|713.9|21
1649922800000|2022-04-14 07:53:20|714.6|714.2|714.8|714.3|714.8|714.3|714.5|714|0
1649922810000|2022-04-14 07:53:30|714.7|714.2|714.4|713.9|714.7|714.2|714.3|713.9|1511
1649922820000|2022-04-14 07:53:40|714.3|713.7|714.3|713.9|714.4|714|714|713.6|6163
1649922830000|2022-04-14 07:53:50|714.2|713.7|714.1|713.7|714.2|713.7|714|713.7|557
1649922840000|2022-04-14 07:54:00|714|713.6|714.1|713.6|714.1|713.7|713.9|713.6|3094
1649922850000|2022-04-14 07:54:10|714|713.4|713.7|713.3|714|713.4|713.7|713.3|0
1649922870000|2022-04-14 07:54:30|713.8||713.8||713.8||713.8||0
1649922880000|2022-04-14 07:54:40|713.7|713.4|713.8|713.3|713.8|713.4|713.7|713.3|0
1649922890000|2022-04-14 07:54:50|713.9|713.5|714.3|713.9|714.4|713.9|713.9|713.5|3443
1649922900000|2022-04-14 07:55:00|714.4||714.3||714.4||714.3||0
1649922910000|2022-04-14 07:55:10|714.2|713.7|714.3|714|714.6|714|714|713.7|924
1649922920000|2022-04-14 07:55:20|714.2|713.8|714.1|713.7|714.2|713.8|713.9|713.7|0
1649922930000|2022-04-14 07:55:30|714|713.5|714.3|713.8|714.3|713.8|713.9|713.3|700
1649922940000|2022-04-14 07:55:40|714.4||714.4||714.6||714.4||0
1649922950000|2022-04-14 07:55:50|714.3||714.3||714.3||714.3||0
1649922960000|2022-04-14 07:56:00|714.2||714.2||714.2||714.2||0
1649922970000|2022-04-14 07:56:10|714.3|713.9|714.3|713.8|714.3|714|714.2|713.8|35
1649922980000|2022-04-14 07:56:20|714.4|713.9|714.4|713.9|714.4|713.9|714.4|713.9|0
1649922990000|2022-04-14 07:56:30|714.2|713.8|714.5|714.1|714.6|714.1|714.2|713.8|0
1649923000000|2022-04-14 07:56:40|714.4|714.2|714.9|714.5|714.9|714.5|714.4|714.1|1176
1649923010000|2022-04-14 07:56:50|714.8|714.3|714.8|714.3|714.8|714.3|714.8|714.3|0
1649923020000|2022-04-14 07:57:00|714.7|714.2|714.6|714.3|714.7|714.3|714.5|714.1|0
1649923040000|2022-04-14 07:57:20|714.7||714.6||714.7||714.5||0
1649923050000|2022-04-14 07:57:30|714.7|714.4|714.8|714.4|714.9|714.5|714.7|714.3|4565
1649923060000|2022-04-14 07:57:40|714.7|714.3|714.7|714.3|714.7|714.4|714.7|714.3|0
1649923070000|2022-04-14 07:57:50|714.8|714.5|715|714.5|715|714.5|714.8|714.5|0
1649923080000|2022-04-14 07:58:00|715.1|714.6|715|714.6|715.1|714.6|715|714.6|0
1649923090000|2022-04-14 07:58:10|714.9|714.5|714.8|714.4|714.9|714.5|714.6|714.3|815
1649923100000|2022-04-14 07:58:20|714.9|714.5|714.8|714.4|715.1|714.7|714.6|714.4|525
1649923110000|2022-04-14 07:58:30|714.6|714.3|714|713.7|714.6|714.3|714|713.7|1760
1649923120000|2022-04-14 07:58:40|714.1||714.2||714.2||714.1||0
1649923130000|2022-04-14 07:58:50|714.3|713.8|714.5|713.9|714.5|714|714|713.8|1516
1649923140000|2022-04-14 07:59:00|714.4|713.8|714.3|713.9|714.4|713.9|714.3|713.8|0
1649923150000|2022-04-14 07:59:10|714.4|714.1|714.1|713.9|714.8|714.3|713.9|713.7|8897
1649923160000|2022-04-14 07:59:20|714.2|714|714.8|714.3|714.8|714.3|714.2|714|1317
1649923170000|2022-04-14 07:59:30|714.7|714.4|714.9|714.5|715|714.5|714.7|714.4|0
1649923180000|2022-04-14 07:59:40|714.8|714.4|714.4|713.9|714.8|714.4|714.1|713.9|1055
1649923190000|2022-04-14 07:59:50|714.5|714.1|714.7|714.1|715.1|714.6|714.5|714.1|10518
1649923200000|2022-04-14 08:00:00|714.8|714.3|714.6|714.2|714.9|714.3|714.6|714.2|0
1649923210000|2022-04-14 08:00:10|714.5|714.3|715.1|714.6|715.1|714.7|714.5|714.1|11219
1649923220000|2022-04-14 08:00:20|715.2|714.7|715.1|714.6|715.2|714.8|715.1|714.6|0
1649923230000|2022-04-14 08:00:30|715.2|714.7|715.8|715.3|715.8|715.5|715.2|714.7|1
1649923240000|2022-04-14 08:00:40|716|715.6|716.8|716.1|716.8|716.3|716|715.3|1000
1649923250000|2022-04-14 08:00:50|716.7|716|716.3|716|716.7|716|716.3|715.9|0
1649923260000|2022-04-14 08:01:00|716.4|716.1|716.5|715.8|716.9|716.1|716.3|715.8|0
1649923270000|2022-04-14 08:01:10|716.7|716|716.5|715.7|716.7|716|716.4|715.7|1000
1649923280000|2022-04-14 08:01:20|716.7|715.9|716.7|715.9|716.9|716.2|716.5|715.8|0
1649923290000|2022-04-14 08:01:30|716.9|716.3|717|716.3|717|716.3|716.9|716.3|0
1649923300000|2022-04-14 08:01:40|716.8|716.1|716.6|715.9|716.9|716.1|716.3|715.7|377
1649923310000|2022-04-14 08:01:50|717|716.3|717|716.3|717|716.3|717|716.3|13
1649923320000|2022-04-14 08:02:00|717.2|716.5|717.2|716.5|717.2|716.5|717.2|716.5|0
1649923330000|2022-04-14 08:02:10|716.9|716.3|716.2|715.8|717.1|716.3|716.2|715.7|366
1649923340000|2022-04-14 08:02:20|716.3|715.7|716.1|715.4|716.3|715.7|716.1|715.4|0
1649923350000|2022-04-14 08:02:30|715.9|715.3|715.9|715.3|716.1|715.5|715.7|715.1|0
1649923360000|2022-04-14 08:02:40||715.4||715.3||715.4||715.3|0
1649923370000|2022-04-14 08:02:50|715.7|715.1|716.8|716.1|716.8|716.1|715.7|715.1|119
1649923380000|2022-04-14 08:03:00|716.6|715.9|716.4|715.8|716.8|716|716.4|715.8|0
1649923400000|2022-04-14 08:03:20|716.6|716|716.1|715.5|716.6|716|716|715.3|270
1649923410000|2022-04-14 08:03:30|715.9|715.3|715.9|715.3|715.9|715.3|715.9|715.3|0
1649923420000|2022-04-14 08:03:40|716|715.5|715.9|715.3|716.2|715.5|715.9|715.3|0
1649923430000|2022-04-14 08:03:50|716||716||716||716||0
1649923440000|2022-04-14 08:04:00|716.2|715.5|715.6|714.8|716.2|715.5|715.6|714.8|1109
1649923450000|2022-04-14 08:04:10|715.8|714.9|715.8|715|715.8|715|715.8|714.9|0
1649923460000|2022-04-14 08:04:20|715.6|714.9|715.6|714.9|715.6|714.9|715.6|714.9|0
1649923470000|2022-04-14 08:04:30|715.8|715|715|714.3|715.8|715|715|714.3|100
1649923500000|2022-04-14 08:05:00|715.2|714.5|714.8|714.2|715.2|714.5|714.6|713.9|1616
1649923510000|2022-04-14 08:05:10|714.6|714|715|714.4|715|714.4|714.6|714|380
1649923520000|2022-04-14 08:05:20|714.8|714.2|715.3|714.6|715.3|714.6|714.8|714.2|334
1649923530000|2022-04-14 08:05:30|715.1|714.4|715.1|714.4|715.1|714.4|715.1|714.4|133
1649923540000|2022-04-14 08:05:40|715.3|714.6|715|714.3|715.3|714.6|714.8|714.1|389
1649923550000|2022-04-14 08:05:50|714.8|714.1|714.7|714.2|714.9|714.4|714.7|714.1|1000
1649923560000|2022-04-14 08:06:00|715.1|714.4|715.1|714.5|715.1|714.5|714.9|714.3|0
1649923570000|2022-04-14 08:06:10|714.9|714.3|715.3|714.7|715.7|715.1|714.9|714.3|587
1649923580000|2022-04-14 08:06:20|715.5|714.9|715.6|715.1|715.6|715.1|715.4|714.9|0
1649923590000|2022-04-14 08:06:30|715.4|714.9|715.3|714.7|715.5|715.1|715.3|714.7|0
1649923600000|2022-04-14 08:06:40|715.5|714.9|715.5|714.9|715.5|714.9|715.5|714.9|0
1649923610000|2022-04-14 08:06:50|715.3|714.7|715.3|714.8|715.6|715|715.3|714.7|0
1649923620000|2022-04-14 08:07:00|715.4|714.9|715.8|715.2|715.8|715.2|715.4|714.9|1
1649923640000|2022-04-14 08:07:20|715.6|715|716.2|715.6|716.4|715.8|715.6|715|454
1649923650000|2022-04-14 08:07:30|715.9|715.2|715.9|715.2|715.9|715.2|715.7|715|1
1649923660000|2022-04-14 08:07:40|715.7|715|715.5|714.9|715.8|715.2|715.5|714.7|200
1649923670000|2022-04-14 08:07:50|715.3|714.7|715.2|714.5|715.4|714.7|715|714.3|0
1649923680000|2022-04-14 08:08:00|715|714.6|715.2|714.5|715.2|714.6|715|714.4|0
1649923690000|2022-04-14 08:08:10|715|714.3|715.1|714.4|715.1|714.4|715|714.3|0
1649923700000|2022-04-14 08:08:20|714.9|714.6|715.2|714.6|715.2|714.6|714.9|714.6|0
1649923720000|2022-04-14 08:08:40|715|714.4|715|714.2|715.1|714.4|714.9|714.2|1850
1649923730000|2022-04-14 08:08:50|715.2|714.6|715|714.3|715.2|714.6|714.8|714.2|0
1649923740000|2022-04-14 08:09:00|714.6|714.1|715|714.5|715|714.6|714.6|714.1|0
1649923750000|2022-04-14 08:09:10|714.8|714.4|714.8|714.3|714.8|714.4|714.8|714.3|0
1649923760000|2022-04-14 08:09:20|715|714.5|715|714.4|715.2|714.6|715|714.4|365
1649923770000|2022-04-14 08:09:30|715.2|714.6|715.7|715|715.9|715.2|715.2|714.6|2313
1649923780000|2022-04-14 08:09:40|715.4|714.8|715.6|715|715.6|715|715.4|714.8|833
1649923790000|2022-04-14 08:09:50|715.4|714.8|715.9|715.1|715.9|715.1|715.4|714.8|500
1649923800000|2022-04-14 08:10:00|716|714.9|715.6|715|716|715.1|715.6|714.9|0
1649923810000|2022-04-14 08:10:10|715.7|714.8|715.4|714.8|715.7|715|715.3|714.8|0
1649923820000|2022-04-14 08:10:20|715.6|715|715.9|715.1|715.9|715.1|715.6|714.8|0
1649923830000|2022-04-14 08:10:30|715.7|714.9|716.2|715.3|716.2|715.3|715.7|714.9|0
1649923840000|2022-04-14 08:10:40|716|715.5|716.1|715.3|716.1|715.5|715.9|715.1|0
1649923850000|2022-04-14 08:10:50|715.9|715.1|715.9|715.1|715.9|715.1|715.9|715.1|0
1649923860000|2022-04-14 08:11:00|716.1|715.3|715.9|715.4|716.1|715.6|715.9|715.1|887
1649923870000|2022-04-14 08:11:10|716.1|715.6|715.7|715.1|716.1|715.6|715.7|715.1|689
1649923880000|2022-04-14 08:11:20|715.9|715.3|715.7|715.1|715.9|715.3|715.7|715.1|0
1649923890000|2022-04-14 08:11:30|716.3|715.6|716.3|715.6|716.3|715.6|716.3|715.5|0
1649923900000|2022-04-14 08:11:40|716.4|715.7|716.4|715.7|716.4|715.7|716.4|715.7|0
1649923910000|2022-04-14 08:11:50|716.2|715.5|716.3|715.8|716.3|715.8|716.2|715.5|1016
1649923920000|2022-04-14 08:12:00|716.6|716.1|716.4|716|716.6|716.1|716.4|716|1387
1649923930000|2022-04-14 08:12:10|716.3|715.9|716.5|715.9|716.5|715.9|716.3|715.7|61
1649923940000|2022-04-14 08:12:20|716.4|715.7|716.6|715.9|716.6|715.9|716.4|715.7|0
1649923950000|2022-04-14 08:12:30|716.4|715.7|716.2|715.5|716.4|715.9|716.2|715.5|0
1649923960000|2022-04-14 08:12:40|716.1|715.6|715.9|715.4|716.1|715.6|715.9|715.4|0
1649923970000|2022-04-14 08:12:50|716.1|715.6|715.8|715.1|716.1|715.6|715.6|714.9|854
1649923980000|2022-04-14 08:13:00||715.3||715.3||715.3||715.3|0
1649924010000|2022-04-14 08:13:30|715.6|715.1|715.4|714.8|715.6|715.1|715.4|714.8|1424
1649924020000|2022-04-14 08:13:40|715.5|715|715.7|715|715.7|715|715.5|715|0
1649924040000|2022-04-14 08:14:00|715.5|714.8|715.6|714.8|715.6|714.8|715.5|714.8|0
1649924050000|2022-04-14 08:14:10|715.4|714.6|714.9|714.4|715.4|714.9|714.9|714.4|210
1649924060000|2022-04-14 08:14:20|715.1|714.6|714.7|714|715.1|714.6|714.7|714|209
1649924070000|2022-04-14 08:14:30|714.6|713.9|714.9|714.3|714.9|714.3|714.6|713.9|386
1649924080000|2022-04-14 08:14:40|714.6|714.1|714.6|714.1|714.6|714.1|714.6|714.1|0
1649924110000|2022-04-14 08:15:10|714.8|714.3|714.3|713.7|714.8|714.3|714.1|713.6|776
1649924120000|2022-04-14 08:15:20|714|713.5|714.2|713.7|714.2|713.7|714|713.5|0
1649924130000|2022-04-14 08:15:30|714.3|713.9|714.3|713.9|714.3|713.9|714.3|713.9|0
1649924140000|2022-04-14 08:15:40|714.2|713.8|714.1|713.6|714.3|713.8|714.1|713.5|459
1649924160000|2022-04-14 08:16:00|714|713.4|714.1|713.5|714.1|713.5|714|713.4|36
1649924170000|2022-04-14 08:16:10|713.6|713.2|713.5|713.1|713.6|713.3|713.5|713|0
1649924180000|2022-04-14 08:16:20|713.6|713.2|713.6|713.2|713.6|713.3|713.6|713.2|0
1649924190000|2022-04-14 08:16:30|713.4|713.3|713.4|713.1|713.5|713.4|713.4|713.1|200
1649924200000|2022-04-14 08:16:40|713.5|712.9|713.1|712.7|713.5|713.1|713|712.6|4701
1649924210000|2022-04-14 08:16:50|713|712.6|712.9|712.4|713.3|712.9|712.9|712.4|904
1649924220000|2022-04-14 08:17:00||712.5||712.5||712.5||712.5|0
1649924240000|2022-04-14 08:17:20||712.6||712.7||712.7||712.6|0
1649924250000|2022-04-14 08:17:30|713|712.6|713|712.8|713|712.8|713|712.6|1058
1649924260000|2022-04-14 08:17:40|713.1|712.9|713.4|712.8|713.4|713|712.9|712.5|3866
1649924270000|2022-04-14 08:17:50|713.2||713.1||713.2||713||0
1649924280000|2022-04-14 08:18:00|713.2|712.9|713.2|712.8|713.3|712.9|713|712.8|207
1649924290000|2022-04-14 08:18:10|713.1|712.7|712.1|711.8|713.1|712.7|712|711.7|10135
1649924300000|2022-04-14 08:18:20|712|711.7|711.8|711.4|712|711.7|711.8|711.4|0
1649924310000|2022-04-14 08:18:30||711.2||711.4||711.4||711.2|0
1649924320000|2022-04-14 08:18:40|711.9|711.3|711.8|711.1|712|711.9|711.8|711.1|2700
1649924330000|2022-04-14 08:18:50|711.9|711.2|712.6|712.1|712.6|712.1|711.9|711.2|200
1649924340000|2022-04-14 08:19:00|712.4||712.4||712.4||712.4||0
1649924350000|2022-04-14 08:19:10|712.2|712|712.4|711.9|712.4|712|712|711.9|8472
1649924360000|2022-04-14 08:19:20||712||712||712||712|0
1649924370000|2022-04-14 08:19:30|712.5|712.1|712|711.3|712.6|712.1|711.7|711.2|533
1649924380000|2022-04-14 08:19:40|712.1|711.4|712.2|711.7|712.2|711.7|712.1|711.4|0
1649924390000|2022-04-14 08:19:50|712|711.6|712.2|711.7|712.2|711.7|712|711.5|0
1649924400000|2022-04-14 08:20:00|712.3|711.8|712.7|712.1|712.7|712.1|712.3|711.8|1500
1649924410000|2022-04-14 08:20:10|712.6|712|712.6|712.1|712.6|712.1|712.4|711.9|0
1649924420000|2022-04-14 08:20:20|712.5|711.9|711.9|711.5|712.5|712|711.9|711.5|985
1649924430000|2022-04-14 08:20:30|711.8||711.8||711.8||711.8||0
1649924440000|2022-04-14 08:20:40|711.7|711.3|711.7|711.2|711.7|711.3|711.6|711|497
1649924450000|2022-04-14 08:20:50|711.6|711|711.2|710.8|711.6|711|711.1|710.5|1080
1649924460000|2022-04-14 08:21:00||710.6||710.6||710.6||710.6|0
1649924470000|2022-04-14 08:21:10||710.7||710.7||710.7||710.7|0
1649924480000|2022-04-14 08:21:20|711.1|710.8|710.9|710.7|711.1|710.9|710.9|710.7|715
1649924490000|2022-04-14 08:21:30|710.8|710.6|711.3|710.9|711.4|710.9|710.8|710.6|2642
1649924500000|2022-04-14 08:21:40|711.4|711|711.6|711.2|711.6|711.2|711.4|711|0
1649924510000|2022-04-14 08:21:50|711.7|711.3|711.3|710.7|711.7|711.3|711.2|710.7|699
1649924520000|2022-04-14 08:22:00|711.2|710.8|711.2|710.7|711.2|710.8|711.2|710.7|0
1649924530000|2022-04-14 08:22:10|711.3|710.9|711.6|711.2|711.6|711.2|711.3|710.9|1299
1649924540000|2022-04-14 08:22:20|711.5|711.1|711.2|710.6|711.5|711.1|711.1|710.6|0
1649924550000|2022-04-14 08:22:30|711.3|710.9|711.2|710.9|711.4|710.9|711.2|710.9|0
1649924560000|2022-04-14 08:22:40|711.1|710.7|711|710.5|711.1|710.7|710.9|710.4|380
1649924570000|2022-04-14 08:22:50|710.9|710.4|711.5|711|711.6|711.1|710.6|710|2158
1649924580000|2022-04-14 08:23:00||711.1||711.1||711.1||711.1|0
1649924590000|2022-04-14 08:23:10||711||711.1||711.1||711|0
1649924600000|2022-04-14 08:23:20|711.6|711.2|711.6|711.2|711.6|711.3|711.6|711.1|10
1649924610000|2022-04-14 08:23:30|711.5|711.1|711.1|710.6|711.5|711.1|711.1|710.6|1090
1649924620000|2022-04-14 08:23:40|711.2|710.7|711.3|711|711.5|711|711.2|710.7|0
1649924630000|2022-04-14 08:23:50|711.2|710.9|711.1|710.9|711.2|710.9|711.1|710.7|8000
1649924640000|2022-04-14 08:24:00|711.2|711|711.2|710.9|711.2|711|711.2|710.9|1124
1649924650000|2022-04-14 08:24:10||711||710.9||711||710.9|0
1649924670000|2022-04-14 08:24:30|711.1|710.8|711.1|710.8|711.1|710.8|711|710.8|733
1649924690000|2022-04-14 08:24:50|711|710.6|710.9|710.6|711|710.6|710.7|710.2|0
1649924700000|2022-04-14 08:25:00|710.8|710.7|711.1|710.8|711.1|710.8|710.8|710.7|1205
1649924710000|2022-04-14 08:25:10|711.2|710.9|711.2|710.9|711.2|711|711.1|710.9|1354
1649924720000|2022-04-14 08:25:20|711.1|711|711.2|710.9|711.2|711|711.1|710.9|68
1649924730000|2022-04-14 08:25:30|711.1|710.8|710.8|710.3|711.1|710.8|710.7|710.2|391
1649924740000|2022-04-14 08:25:40|710.9|710.4|710.9|710.4|710.9|710.5|710.9|710.4|0
1649924750000|2022-04-14 08:25:50|710.8|710.3|710.7|710.2|710.8|710.3|710.4|710|373
1649924760000|2022-04-14 08:26:00|710.8|710.4|710.9|710.5|710.9|710.5|710.8|710.4|0
1649924770000|2022-04-14 08:26:10|710.7|710.3|710.7|710.2|710.8|710.3|710.6|710.2|382
1649924780000|2022-04-14 08:26:20|710.6|710.3|710.3|710|710.6|710.3|710.3|710|0
1649924790000|2022-04-14 08:26:30|710.4|710.1|710|709.7|710.5|710.1|710|709.4|11935
1649924800000|2022-04-14 08:26:40|710.1|709.8|710.1|709.6|710.1|709.9|709.9|709.4|548
1649924810000|2022-04-14 08:26:50|710|709.5|709.9|709.5|710|709.5|709.9|709.5|0
1649924820000|2022-04-14 08:27:00|710|709.6|710.5|710.1|710.5|710.1|710|709.6|1985
1649924830000|2022-04-14 08:27:10||710.3||710.2||710.3||710.1|0
1649924840000|2022-04-14 08:27:20|710.7|710.3|711|710.5|711|710.5|710.7|710.2|489
1649924850000|2022-04-14 08:27:30|710.9|710.4|711|710.6|711|710.6|710.5|710.1|6450
1649924860000|2022-04-14 08:27:40|710.9|710.5|710.6|710.1|710.9|710.7|710.5|710.1|2993
1649924870000|2022-04-14 08:27:50|710.5|709.9|710.3|709.7|710.6|710|710.1|709.7|0
1649924880000|2022-04-14 08:28:00|710.2||710.1||710.2||710.1||0
1649924890000|2022-04-14 08:28:10|710|709.6|709.9|709.4|710.1|709.6|709.8|709.3|0
1649924900000|2022-04-14 08:28:20|710|709.6|710.1|709.6|710.3|709.9|710|709.6|1349
1649924910000|2022-04-14 08:28:30|709.9|709.7|709.9|709.4|709.9|709.7|709.8|709.4|0
1649924920000|2022-04-14 08:28:40|709.8|709.5|709.8|709.2|709.8|709.5|709.6|709.1|0
1649924930000|2022-04-14 08:28:50|709.9|709.3|710.4|709.9|710.4|709.9|709.9|709.3|294
1649924940000|2022-04-14 08:29:00|710.5|709.7|710.4|709.9|710.6|710.1|710.4|709.7|0
1649924950000|2022-04-14 08:29:10|710.3|709.8|710.3|709.7|710.3|709.9|710.2|709.7|550
1649924960000|2022-04-14 08:29:20|710.2|709.6|710.2|709.6|710.2|709.7|710|709.5|0
1649924980000|2022-04-14 08:29:40|710|709.5|710.2|709.7|710.2|709.7|710|709.5|0
1649924990000|2022-04-14 08:29:50|710.3|709.9|710.4|709.9|710.6|710.1|710.3|709.9|1771
1649925000000|2022-04-14 08:30:00||710||710||710||710|0
1649925010000|2022-04-14 08:30:10|710.5|710.1|710.6|710.2|710.8|710.3|710.5|710.1|500
1649925020000|2022-04-14 08:30:20|710.5|710.1|710.5|710.1|710.5|710.1|710.5|710.1|0
1649925030000|2022-04-14 08:30:30|710.3|710|710.3|710.1|710.3|710.1|710.3|710|0
1649925040000|2022-04-14 08:30:40|710.2|710|710.3|710|710.3|710.1|710.2|710|201
1649925050000|2022-04-14 08:30:50|710.2|709.9|710.3|710|710.3|710|710.1|709.9|5517
1649925060000|2022-04-14 08:31:00|710.2|709.8|710.8|710.3|710.8|710.3|710.1|709.7|6192
1649925070000|2022-04-14 08:31:10|710.6|710.2|710.6|710.2|710.6|710.2|710.5|710.2|0
1649925080000|2022-04-14 08:31:20|710.5|710.3|710.9|710.5|710.9|710.5|710.4|710.3|1329
1649925100000|2022-04-14 08:31:40|711|710.6|711.1|710.5|711.1|710.6|711|710.5|0
1649925110000|2022-04-14 08:31:50|711.2|710.7|711.2|710.8|711.2|710.9|711.2|710.7|0
1649925120000|2022-04-14 08:32:00|711.3|710.9|711.3|710.8|711.3|710.9|711.2|710.8|0
1649925130000|2022-04-14 08:32:10||710.9||710.8||710.9||710.8|0
1649925140000|2022-04-14 08:32:20|711.1||711.1||711.1||711.1||0
1649925160000|2022-04-14 08:32:40|711|710.9|711|710.8|711|710.9|711|710.8|200
1649925180000|2022-04-14 08:33:00|711.1|710.9|711.2|710.8|711.3|710.9|711.1|710.8|1523
1649925190000|2022-04-14 08:33:10|711.3|710.9|711.4|710.9|711.4|711|711.3|710.9|0
1649925200000|2022-04-14 08:33:20|711.3||711.1||711.3||711.1||0
1649925220000|2022-04-14 08:33:40|711|710.8|710.3|710|711|710.8|710.2|709.9|1930
1649925230000|2022-04-14 08:33:50|710.4|709.9|710|709.7|710.5|709.9|709.9|709.6|407
1649925240000|2022-04-14 08:34:00|710.1||710.2||710.2||710.1||0
1649925250000|2022-04-14 08:34:10||709.8||709.7||709.8||709.7|0
1649925260000|2022-04-14 08:34:20|710.1|709.8|710.1|709.8|710.1|709.9|710|709.7|1543
1649925270000|2022-04-14 08:34:30||709.7||709.8||709.8||709.7|0
1649925280000|2022-04-14 08:34:40|710|709.7|710.1|709.8|710.1|709.9|710|709.7|0
1649925290000|2022-04-14 08:34:50|710|709.7|710|709.7|710.1|709.8|710|709.7|0
1649925300000|2022-04-14 08:35:00|710.1|709.6|710.1|709.7|710.1|709.7|710.1|709.6|0
1649925310000|2022-04-14 08:35:10|710||710||710.1||709.9||0
1649925320000|2022-04-14 08:35:20|709.9|709.6|709.1|708.7|709.9|709.6|709.1|708.7|6
1649925330000|2022-04-14 08:35:30|709.2|708.8|709.3|708.9|709.4|708.9|709.2|708.8|0
1649925350000|2022-04-14 08:35:50|709.4|709|709.3|709.2|709.4|709.2|709.1|708.9|32
1649925360000|2022-04-14 08:36:00|709.4|709.3|709.6|709.3|709.6|709.4|709.4|709.2|666
1649925380000|2022-04-14 08:36:20|709.5|709.2|709.4|709.1|709.5|709.2|709.3|708.8|1458
1649925390000|2022-04-14 08:36:30|709.5|709|709.5|709.1|709.6|709.1|709.5|709|0
1649925400000|2022-04-14 08:36:40|709.6|709.3|709.2|708.9|709.8|709.4|709.1|708.6|3922
1649925410000|2022-04-14 08:36:50|709.3|709|709.3|709|709.3|709|709.3|708.9|0
1649925420000|2022-04-14 08:37:00|709.4|708.9|709.7|709.4|709.8|709.5|709.4|708.9|4249
1649925430000|2022-04-14 08:37:10|709.6|709.2|709.6|709.3|709.8|709.3|709.6|709.2|127
1649925440000|2022-04-14 08:37:20|709.7|709.2|710.1|709.6|710.2|709.6|709.7|709.2|867
1649925450000|2022-04-14 08:37:30|710.2|709.7|710.2|709.8|710.3|709.8|710.2|709.7|0
1649925470000|2022-04-14 08:37:50|710.3|709.9|710.6|710.2|710.6|710.2|710.3|709.9|1065
1649925480000|2022-04-14 08:38:00|710.5||710.5||710.5||710.4||0
1649925490000|2022-04-14 08:38:10|710.4|710.1|710.3|709.9|710.4|710.1|710.2|709.8|388
1649925500000|2022-04-14 08:38:20|710.2||710.4||710.4||710.2||0
1649925510000|2022-04-14 08:38:30|710.5|710|710.4|709.9|710.5|710.1|710.4|709.9|0
1649925520000|2022-04-14 08:38:40|710.5|710.1|710.2|709.8|710.5|710.1|710|709.7|1165
1649925530000|2022-04-14 08:38:50|710.3|709.9|710.1|709.8|710.4|709.9|710.1|709.8|0
1649925550000|2022-04-14 08:39:10|710.2|709.9|710.5|710.1|710.5|710.1|710.2|709.9|1186
1649925560000|2022-04-14 08:39:20|710.4||710.5||710.5||710.4||0
1649925570000|2022-04-14 08:39:30||710.2||710.1||710.2||710.1|0
1649925580000|2022-04-14 08:39:40|710.4||710.4||710.5||710.4||0
1649925590000|2022-04-14 08:39:50|710.5|710.2|710.4|710.1|710.5|710.3|710.4|710.1|836
1649925600000|2022-04-14 08:40:00|710.5|710.2|710.4|710.1|710.5|710.2|710.4|710.1|750
1649925630000|2022-04-14 08:40:30|710.5|710.2|710.4|710.1|710.5|710.3|710.4|710.1|1048
1649925640000|2022-04-14 08:40:40|710.3|709.9|710.2|709.9|710.4|709.9|710.2|709.7|732
1649925650000|2022-04-14 08:40:50|710.3||710.4||710.4||710.3||0
1649925660000|2022-04-14 08:41:00|710.2|710|710.3|710.1|710.5|710.2|710.2|710|8
1649925700000|2022-04-14 08:41:40|710.2|709.9|710.2|709.9|710.2|709.9|710.2|709.9|398
1649925720000|2022-04-14 08:42:00|710.1||710.2||710.2||710.1||0
1649925730000|2022-04-14 08:42:10|710.1|709.6|709.5|709.1|710.1|709.9|709.5|709.1|7194
1649925740000|2022-04-14 08:42:20|709.6|709.2|709.9|709.6|709.9|709.6|709.6|709.2|1456
1649925750000|2022-04-14 08:42:30|710|709.7|710|709.7|710.1|709.8|709.9|709.6|3011
1649925760000|2022-04-14 08:42:40|710.1|709.8|710.2|709.9|710.2|709.9|710.1|709.8|0
1649925780000|2022-04-14 08:43:00|710.3|710|710.6|710.2|710.6|710.3|710.1|710|763
1649925790000|2022-04-14 08:43:10|710.5|710.4|710.9|710.6|710.9|710.6|710.5|710.2|448
1649925800000|2022-04-14 08:43:20|710.8|710.4|710.6|710.3|710.8|710.4|710.6|710.2|379
1649925810000|2022-04-14 08:43:30|710.4||710.4||710.4||710.4||0
1649925820000|2022-04-14 08:43:40|710.5|710.4|710.7|710.5|710.7|710.5|710.2|709.9|24385
1649925830000|2022-04-14 08:43:50|710.9|710.6|710.2|709.9|710.9|710.7|710.2|709.8|1090
1649925840000|2022-04-14 08:44:00|710.3|710|710.6|710.1|710.9|710.5|710.3|710|6047
1649925850000|2022-04-14 08:44:10|710.5|710|710.3|709.9|710.5|710|710.3|709.7|2155
1649925860000|2022-04-14 08:44:20|710.2|709.8|710.5|710|710.5|710.2|710.1|709.8|2076
1649925870000|2022-04-14 08:44:30|710.4|709.9|710.2|709.8|710.4|709.9|710.1|709.6|3299
1649925880000|2022-04-14 08:44:40|710.1|709.7|710.1|709.6|710.1|709.7|710.1|709.5|500
1649925890000|2022-04-14 08:44:50|709.9|709.5|709.9|709.5|709.9|709.5|709.5|709.2|792
1649925900000|2022-04-14 08:45:00|709.7|709.3|709.5|709|709.9|709.3|709.4|708.9|230
1649925910000|2022-04-14 08:45:10|709.4|708.9|709.1|708.7|709.4|708.9|709.1|708.6|1000
1649925920000|2022-04-14 08:45:20|709|708.6|708.7|708.2|709.1|708.6|708.7|708.2|1934
1649925930000|2022-04-14 08:45:30|708.6|708.1|707.9|707.5|708.6|708.1|707.9|707.5|1137
1649925940000|2022-04-14 08:45:40|707.8|707.6|708.4|708|708.5|708|707.8|707.6|5875
1649925950000|2022-04-14 08:45:50|708.3|707.9|708|707.5|708.4|708.2|708|707.5|4494
1649925970000|2022-04-14 08:46:10|707.9|707.6|708.3|707.8|708.3|708|707.9|707.5|12764
1649925980000|2022-04-14 08:46:20|707.8|707.7|707|706.7|708.1|707.8|706.9|706.3|34402
1649925990000|2022-04-14 08:46:30|706.9|706.6|706.3|705.8|707|706.8|706.3|705.8|5915
1649926000000|2022-04-14 08:46:40|706.4|705.7|706.2|705.6|706.5|706|706.1|705.6|3000
1649926010000|2022-04-14 08:46:50|706.3|705.7|706.7|706.1|706.8|706.3|706.3|705.7|383
1649926020000|2022-04-14 08:47:00|706.6|706|706.7|706.1|706.8|706.4|706.6|706|3976
1649926030000|2022-04-14 08:47:10|706.6|706|705.9|705.3|706.6|706|705.9|705.3|5656
1649926040000|2022-04-14 08:47:20|706|705.4|706.1|705.6|706.1|705.6|706|705.4|300
1649926060000|2022-04-14 08:47:40|706.2|705.7|706.8|706.1|707|706.1|706.2|705.7|2827
1649926070000|2022-04-14 08:47:50|706.7|706|706.4|706|706.8|706|706.4|706|0
1649926080000|2022-04-14 08:48:00|706.3|705.9|706.5|706|707|706.2|706.2|705.8|8321
1649926090000|2022-04-14 08:48:10|706.4|705.8|706.9|706.5|707|706.5|706.4|705.8|9210
1649926100000|2022-04-14 08:48:20|707|706.6|708.2|707.6|708.4|707.6|707|706.6|13017
1649926110000|2022-04-14 08:48:30|708.1|707.5|707|706.7|708.1|707.5|706.9|706.5|38122
1649926120000|2022-04-14 08:48:40|707.2|706.8|707.6|707.1|707.8|707.2|707.2|706.8|3183
1649926130000|2022-04-14 08:48:50|707.7|707.2|707.8|707.2|707.8|707.2|707.7|707.2|0
1649926140000|2022-04-14 08:49:00|708|707.3|708.2|707.6|708.2|707.6|708|707.3|954
1649926150000|2022-04-14 08:49:10|708.3|707.8|708.5|707.8|708.5|707.8|708.3|707.8|0
1649926160000|2022-04-14 08:49:20|708.6|707.9|708.9|708.2|708.9|708.2|708.6|707.9|0
1649926170000|2022-04-14 08:49:30|708.8|708|708.7|708.2|708.8|708.2|708.2|707.8|3466
1649926190000|2022-04-14 08:49:50|708.8|708.3|708.7|708.3|708.9|708.3|708.7|708.3|0
1649926200000|2022-04-14 08:50:00||708.4||708.3||708.4||708.3|0
1649926210000|2022-04-14 08:50:10|708.9|708.4|709.3|708.7|709.4|708.7|708.9|708.4|10
1649926220000|2022-04-14 08:50:20|709.2||709.3||709.3||709.2||0
1649926230000|2022-04-14 08:50:30|709.5|708.8|709.8|709.1|709.9|709.5|709.5|708.8|7184
1649926240000|2022-04-14 08:50:40|709.7||709.8||709.8||709.7||0
1649926250000|2022-04-14 08:50:50|709.7||709.8||709.8||709.7||0
1649926270000|2022-04-14 08:51:10||709.2||709.3||709.3||709.2|0
1649926290000|2022-04-14 08:51:30|709.7|709.2|709.8|709.3|709.8|709.3|709.6|709.2|0
1649926300000|2022-04-14 08:51:40|709.6|709.2|709.6|709.3|709.6|709.3|709.6|709.2|0
1649926310000|2022-04-14 08:51:50||709.2||709.2||709.2||709.2|0
1649926320000|2022-04-14 08:52:00|709.5|709.1|709.6|709.2|709.6|709.2|709.4|709.1|1270
1649926330000|2022-04-14 08:52:10|709.5|709.1|709.5|709.1|709.5|709.1|709.5|709.1|693
1649926350000|2022-04-14 08:52:30|709.6|709.2|709.8|709.4|709.8|709.5|709.6|709.1|232
1649926360000|2022-04-14 08:52:40|709.9|709.8|710.2|709.7|710.2|709.8|709.8|709.4|8500
1649926370000|2022-04-14 08:52:50|710.1|709.6|710|709.4|710.1|709.6|709.6|709.3|12335
1649926380000|2022-04-14 08:53:00|709.9|709.5|710.3|709.8|710.4|709.9|709.9|709.4|1200
1649926390000|2022-04-14 08:53:10|710.1||710.1||710.1||710.1||0
1649926400000|2022-04-14 08:53:20|710.3|709.9|710.3|709.9|710.3|709.9|710.3|709.9|140
1649926410000|2022-04-14 08:53:30||710||709.8||710||709.8|0
1649926430000|2022-04-14 08:53:50|710.4|709.9|710.9|710.3|710.9|710.4|710.4|709.9|2571
1649926440000|2022-04-14 08:54:00|710.8|710.1|710.5|710|710.8|710.1|710.4|710|200
1649926450000|2022-04-14 08:54:10|710.6|710.1|710.5|710.1|710.6|710.1|710.5|710.1|2500
1649926460000|2022-04-14 08:54:20|710.4|710|710.4|710.1|710.4|710.1|710.2|710|967
1649926490000|2022-04-14 08:54:50|710.5|710.2|711.4|710.9|711.5|710.9|710.5|710.2|366
1649926500000|2022-04-14 08:55:00|711.3|710.8|711.1|710.6|711.3|710.8|711|710.6|0
1649926510000|2022-04-14 08:55:10|711.2|710.7|711.1|710.6|711.2|710.7|711|710.6|0
1649926520000|2022-04-14 08:55:20|711.2|710.7|711|710.7|711.2|710.7|711|710.6|0
1649926550000|2022-04-14 08:55:50|710.9|710.6|711|710.7|711|710.7|710.8|710.6|48
1649926560000|2022-04-14 08:56:00|711.1|710.8|711.2|710.9|711.3|711|711.1|710.8|0
1649926570000|2022-04-14 08:56:10|711|710.7|711|710.7|711|710.7|710.9|710.7|61
1649926580000|2022-04-14 08:56:20|710.9|710.5|710.6|710.3|710.9|710.5|710.6|710.3|554
1649926600000|2022-04-14 08:56:40|710.7|710.4|710.8|710.4|711|710.5|710.7|710.4|0
1649926610000|2022-04-14 08:56:50|710.7|710.3|710.8|710.3|710.8|710.3|710.7|710.3|0
1649926620000|2022-04-14 08:57:00|710.7|710.4|710.8|710.3|710.8|710.4|710.7|710.3|0
1649926630000|2022-04-14 08:57:10|710.7|710.2|710.6|710.1|710.7|710.5|710.4|710|2046
1649926640000|2022-04-14 08:57:20|710.7|710.2|710.8|710.3|710.8|710.3|710.7|710.2|392
1649926650000|2022-04-14 08:57:30||710.2||710.2||710.2||710.2|0
1649926660000|2022-04-14 08:57:40|710.6||710.8||710.8||710.6||0
1649926670000|2022-04-14 08:57:50|710.9|710.4|711.1|710.6|711.2|710.7|710.9|710.4|0
1649926680000|2022-04-14 08:58:00|711.2|710.7|710.9|710.5|711.2|710.7|710.9|710.5|500
1649926690000|2022-04-14 08:58:10||710.6||710.6||710.6||710.6|0
1649926700000|2022-04-14 08:58:20|710.8|710.5|710.9|710.6|710.9|710.6|710.7|710.5|153
1649926710000|2022-04-14 08:58:30|711|710.7|710.5|710.1|711.2|710.9|710.5|710|44397
1649926720000|2022-04-14 08:58:40|710.6|710.2|710.8|710.5|710.8|710.5|710.6|710.2|6997
1649926730000|2022-04-14 08:58:50|710.9|710.6|711.2|710.8|711.2|710.8|710.9|710.6|793
1649926740000|2022-04-14 08:59:00|711.3|710.9|711.7|711.2|711.7|711.2|711.3|710.9|260
1649926750000|2022-04-14 08:59:10|711.6||711.7||711.7||711.6||0
1649926760000|2022-04-14 08:59:20|711.8|711.3|711.8|711.3|711.9|711.3|711.8|711.3|0
1649926770000|2022-04-14 08:59:30|711.9|711.4|712|711.5|712|711.6|711.9|711.4|0
1649926780000|2022-04-14 08:59:40|711.8|711.6|712.4|711.9|712.4|711.9|711.8|711.6|1428
1649926790000|2022-04-14 08:59:50|712.2||712.2||712.4||712.2||0
1649926820000|2022-04-14 09:00:20|712.3||712.3||712.4||712.2||0
1649926830000|2022-04-14 09:00:30|712.2|711.7|712.2|711.9|712.2|711.9|712|711.6|2500
1649926840000|2022-04-14 09:00:40|712.1|711.7|712|711.6|712.1|711.7|711.9|711.5|90
1649926860000|2022-04-14 09:01:00|712.1|711.7|712.4|711.9|712.4|712|712|711.7|14
1649926870000|2022-04-14 09:01:10||712||712||712||712|0
1649926880000|2022-04-14 09:01:20||711.9||711.9||711.9||711.9|0
1649926890000|2022-04-14 09:01:30|712.3|712|712.3|712|712.4|712|712.2|712|0
1649926900000|2022-04-14 09:01:40||711.9||711.9||711.9||711.9|0
1649926930000|2022-04-14 09:02:10||712||712||712||711.9|0
1649926960000|2022-04-14 09:02:40|712.2|711.9|712.3|712|712.3|712.1|711.5|711.1|5644
1649926970000|2022-04-14 09:02:50||711.9||712||712||711.9|0
1649927000000|2022-04-14 09:03:20|712.4|712.1|712.9|712.4|713|712.4|712.4|712.1|500
1649927030000|2022-04-14 09:03:50|713|712.6|712.7|712.3|713.3|712.8|712.7|712.3|715
1649927040000|2022-04-14 09:04:00|712.6|712.1|712.1|711.8|712.7|712.1|712.1|711.7|189
1649927050000|2022-04-14 09:04:10|712|711.7|712.1|711.7|712.1|711.8|712|711.7|0
1649927060000|2022-04-14 09:04:20|712|711.8|712.7|712.2|712.7|712.2|712|711.7|115
1649927070000|2022-04-14 09:04:30|712.8||712.8||712.9||712.8||0
1649927080000|2022-04-14 09:04:40|712.9||712.8||712.9||712.8||0
1649927100000|2022-04-14 09:05:00|712.7||712.7||712.9||712.6||0
1649927110000|2022-04-14 09:05:10|712.6||713||713||712.6||0
1649927120000|2022-04-14 09:05:20|713.1|712.3|714|713.4|714|713.4|713.1|712.3|2078
1649927130000|2022-04-14 09:05:30|713.9|713.5|713.8|713.3|713.9|713.6|713.4|713.2|6568
1649927140000|2022-04-14 09:05:40|713.9|713.4|714|713.5|714|713.5|713.8|713.4|0
1649927150000|2022-04-14 09:05:50|713.9|713.6|713.9|713.6|713.9|713.6|713.9|713.6|0
1649927160000|2022-04-14 09:06:00|714|713.7|714|713.6|714|713.7|714|713.6|0
1649927180000|2022-04-14 09:06:20|714.1|713.7|714.2|713.9|714.2|714|714.1|713.7|3401
1649927200000|2022-04-14 09:06:40|714.3|714|714.4|714.1|714.4|714.1|714.3|713.9|159
1649927210000|2022-04-14 09:06:50|714.5|714.2|714.9|714.2|715|714.5|714.5|714.2|601
1649927220000|2022-04-14 09:07:00|714.8|714.3|714.7|714.3|714.8|714.3|714.7|714.3|0
1649927240000|2022-04-14 09:07:20|714.8|714.4|714.8|714.3|714.9|714.4|714.8|714.3|0
1649927250000|2022-04-14 09:07:30|714.9||714.8||714.9||714.8||0
1649927260000|2022-04-14 09:07:40|714.7|714.4|714.7|714.3|714.9|714.4|714.7|714.3|0
1649927280000|2022-04-14 09:08:00|714.8||714.8||714.8||714.7||130
1649927290000|2022-04-14 09:08:10|714.9|714.4|715|714.6|715|714.9|714.9|714.4|4491
1649927300000|2022-04-14 09:08:20|714.9||715||715||714.9||0
1649927310000|2022-04-14 09:08:30|714.9||714.9||714.9||714.9||0
1649927330000|2022-04-14 09:08:50|714.8|714.5|715|714.5|715|714.5|714.7|714.5|2605
1649927340000|2022-04-14 09:09:00||714.6||714.6||714.7||714.6|0
1649927350000|2022-04-14 09:09:10|714.9|714.7|715|714.6|715|714.7|714.9|714.6|500
1649927360000|2022-04-14 09:09:20|714.9|714.7|715.2|714.9|715.2|714.9|714.9|714.7|2346
1649927370000|2022-04-14 09:09:30|715.1|715|715|714.7|715.1|715|714.9|714.6|988
1649927380000|2022-04-14 09:09:40|714.9|714.6|714.9|714.6|715.1|714.6|714.8|714.6|737
1649927390000|2022-04-14 09:09:50|715||715||715||715||0
1649927400000|2022-04-14 09:10:00|714.9|714.5|714.7|714.1|714.9|714.5|714.5|713.9|1545
1649927410000|2022-04-14 09:10:10|714.8|714.3|714.7|714.3|714.8|714.3|714.7|714.3|0
1649927420000|2022-04-14 09:10:20|714.6|714.1|714.8|714.3|714.8|714.4|714.6|714.1|60
1649927430000|2022-04-14 09:10:30|714.7|714.1|714.4|714|714.7|714.1|714.2|713.7|1050
1649927440000|2022-04-14 09:10:40|714.5|714.1|714.5|714.1|714.8|714.3|714.2|713.7|851
1649927450000|2022-04-14 09:10:50|714.3|713.9|714.5|714|714.5|714|714.2|713.7|0
1649927460000|2022-04-14 09:11:00|714.4|714.2|714.2|713.7|714.4|714.2|714.2|713.7|751
1649927470000|2022-04-14 09:11:10|714.3|713.8|714.4|714|714.5|714|714.3|713.8|0
1649927480000|2022-04-14 09:11:20|714.3|713.9|714.4|714|714.4|714|714|713.5|3920
1649927490000|2022-04-14 09:11:30|714.5|714.1|714.3|714.1|714.6|714.3|714.3|714.1|765
1649927500000|2022-04-14 09:11:40|714.4|714.2|714.6|714.2|714.6|714.2|714.4|714.2|117
1649927510000|2022-04-14 09:11:50|714.5|714.1|714.3|713.9|714.5|714.1|714.1|713.9|2006
1649927520000|2022-04-14 09:12:00|714.4|713.8|714.5|713.8|714.5|713.8|714.4|713.8|0
1649927530000|2022-04-14 09:12:10|714.4|714|714.3|713.8|714.4|714|714.1|713.8|0
1649927540000|2022-04-14 09:12:20||713.9||713.9||713.9||713.9|0
1649927550000|2022-04-14 09:12:30|714.2|713.7|713.8|713.2|714.2|713.7|713.7|713.2|685
1649927560000|2022-04-14 09:12:40|713.9|713.4|714.4|713.9|714.4|713.9|713.9|713.4|683
1649927570000|2022-04-14 09:12:50|714.5|714|714.3|713.9|714.5|714.1|714.2|713.7|2435
1649927580000|2022-04-14 09:13:00|714.2||714.2||714.2||714.2||0
1649927590000|2022-04-14 09:13:10|714.3||714.3||714.3||714.3||0
1649927610000|2022-04-14 09:13:30|714.4|714|714.8|714.4|714.9|714.4|714.4|714|1053
1649927620000|2022-04-14 09:13:40|714.9|714.5|715.3|714.7|715.3|714.7|714.8|714.5|0
1649927630000|2022-04-14 09:13:50|714.7|714.5|715.1|714.7|715.1|714.7|714.7|714.5|8500
1649927640000|2022-04-14 09:14:00|715.2|714.8|715.3|715|715.3|715|715.2|714.8|96
1649927650000|2022-04-14 09:14:10|715.4|715.1|715.6|715.2|715.6|715.2|715.4|715|300
1649927660000|2022-04-14 09:14:20|715.7|715.3|715.5|715|716|715.5|715.2|714.9|5968
1649927670000|2022-04-14 09:14:30|715.3|714.8|714.9|714.6|715.3|714.9|714.9|714.6|869
1649927680000|2022-04-14 09:14:40|715|714.7|715.1|714.7|715.2|714.9|714.4|714.2|37472
1649927690000|2022-04-14 09:14:50|715.2||715.2||715.2||715.2||0
1649927700000|2022-04-14 09:15:00|715.1|714.8|714.7|714.5|715.2|714.8|714.7|714.3|5981
1649927710000|2022-04-14 09:15:10|714.8|714.6|715.2|714.8|715.2|715|714.8|714.5|5094
1649927720000|2022-04-14 09:15:20|715.3|714.9|715|714.8|715.3|715|715|714.8|2889
1649927730000|2022-04-14 09:15:30|715.1|714.9|715.5|715.3|715.6|715.3|715.1|714.9|1416
1649927740000|2022-04-14 09:15:40|715.6|715.2|715.8|715.4|715.8|715.4|715.6|715|0
1649927750000|2022-04-14 09:15:50|715.7||715.7||715.7||715.7||0
1649927760000|2022-04-14 09:16:00|715.6|715.3|715.8|715.4|715.8|715.4|715.6|715.3|1040
1649927770000|2022-04-14 09:16:10|715.9|715.5|715.8|715.4|716|715.7|715.6|715.3|415
1649927780000|2022-04-14 09:16:20|715.7||715.8||715.8||715.7||0
1649927790000|2022-04-14 09:16:30|715.9|715.6|715.9|715.5|716|715.6|715.9|715.4|0
1649927800000|2022-04-14 09:16:40|716|715.6|716|715.6|716|715.6|716|715.6|0
1649927810000|2022-04-14 09:16:50|716.1|715.7|716.2|715.8|716.4|715.9|716.1|715.7|1300
1649927820000|2022-04-14 09:17:00|716.1|715.6|715.8|715.6|716.1|715.6|715.8|715.6|200
1649927830000|2022-04-14 09:17:10|715.9||716||716||715.9||0
1649927840000|2022-04-14 09:17:20|715.9|715.5|715.2|714.8|715.9|715.5|715.2|714.7|4900
1649927850000|2022-04-14 09:17:30|715.1|714.9|715.2|714.9|715.2|714.9|715.1|714.8|1301
1649927860000|2022-04-14 09:17:40|715.1|714.8|715|714.8|715.1|714.9|715|714.8|483
1649927870000|2022-04-14 09:17:50|714.9|714.5|714.7|714.3|714.9|714.5|714.6|714.2|2497
1649927880000|2022-04-14 09:18:00|714.9|714.4|714.9|714.5|715|714.7|714.9|714.4|445
1649927890000|2022-04-14 09:18:10|715|714.6|714.8|714.3|715|714.7|714.8|714.3|2020
1649927900000|2022-04-14 09:18:20|714.7|714.1|714.7|714.4|714.7|714.4|714.5|714.1|800
1649927910000|2022-04-14 09:18:30|714.8|714.5|714.8|714.4|714.9|714.5|714.8|714.4|107
1649927920000|2022-04-14 09:18:40|714.9|714.6|714.9|714.4|714.9|714.6|714.9|714.4|0
1649927930000|2022-04-14 09:18:50|715|714.6|715|714.6|715|714.7|715|714.6|0
1649927940000|2022-04-14 09:19:00|714.9|714.7|714.4|714|714.9|714.7|714.3|714|679
1649927950000|2022-04-14 09:19:10|714.5|714.2|714.7|714.2|714.7|714.2|714.4|714.2|0
1649927960000|2022-04-14 09:19:20|714.5|714.1|713.9|713.5|714.5|714.1|713.8|713.4|5361
1649927970000|2022-04-14 09:19:30||713.3||713.5||713.5||713.3|0
1649927980000|2022-04-14 09:19:40|714|713.7|713.6|713.1|714.2|713.7|713.6|713.1|907
1649927990000|2022-04-14 09:19:50|713.5|713.2|713.5|713.1|713.5|713.2|713.5|713.1|0
1649928000000|2022-04-14 09:20:00|713.6|713.2|713.6|713.1|713.6|713.2|713.6|713.1|0
1649928010000|2022-04-14 09:20:10|713.7|713.2|713.8|713.3|713.8|713.5|713.7|713.2|711
1649928030000|2022-04-14 09:20:30||713.4||713.4||713.4||713.4|0
1649928040000|2022-04-14 09:20:40|713.9|713.5|713.8|713.5|713.9|713.5|713.8|713.5|0
1649928050000|2022-04-14 09:20:50|713.7|713.4|713.5|713.2|713.7|713.4|713.5|713.2|387
1649928060000|2022-04-14 09:21:00|713.6|713.3|713.4|713|713.9|713.5|713.3|712.9|459
1649928070000|2022-04-14 09:21:10|713.5|713.1|713.3|712.8|713.6|713.2|713.3|712.7|0
1649928080000|2022-04-14 09:21:20|713.4|712.9|713.3|712.9|713.4|713|713.3|712.9|0
1649928090000|2022-04-14 09:21:30|713.4|713|713.5|713|713.5|713|713.3|712.9|0
1649928120000|2022-04-14 09:22:00|713.6|713.1|713.5|713.1|713.7|713.2|713.5|713|469
1649928130000|2022-04-14 09:22:10|713.6|713.2|713.6|713.2|713.6|713.2|713.6|713.1|0
1649928140000|2022-04-14 09:22:20|713.5|713.1|713.5|713.1|713.5|713.3|713.5|713.1|140
1649928150000|2022-04-14 09:22:30|713.6|713.2|713.6|713.1|713.6|713.2|713.6|713.1|0
1649928160000|2022-04-14 09:22:40|713.5|713.2|713.6|713.1|713.6|713.2|713.5|713.1|1558
1649928170000|2022-04-14 09:22:50|713.5|713|713.6|713.2|713.6|713.2|713.2|712.9|2668
1649928180000|2022-04-14 09:23:00|713.7|713.3|713.7|713.3|713.7|713.3|713.7|713.3|0
1649928200000|2022-04-14 09:23:20|713.5||713.5||713.5||713.5||0
1649928210000|2022-04-14 09:23:30|713.6|713.4|713.7|713.5|713.7|713.5|713.6|713.3|1800
1649928230000|2022-04-14 09:23:50|713.8|713.6|713.9|713.5|714|713.6|713.8|713.5|332
1649928240000|2022-04-14 09:24:00|713.8|713.4|713.8|713.4|713.8|713.4|713.5|713.4|7
1649928260000|2022-04-14 09:24:20|713.6|713.5|713.5|713.2|713.7|713.5|713.4|713.1|681
1649928280000|2022-04-14 09:24:40|713.6|713.3|713.5|713.2|713.7|713.4|713.5|713.2|353
1649928290000|2022-04-14 09:24:50|713.4||713.6||713.6||713.4||0
1649928300000|2022-04-14 09:25:00|713.7|713.3|713.6|713.2|713.7|713.3|713.6|713.2|378
1649928320000|2022-04-14 09:25:20|713.5|713.1|713.6|713|713.6|713.1|713.2|712.8|371
1649928330000|2022-04-14 09:25:30|713.5|712.9|713.2|712.8|713.5|712.9|713.1|712.6|1232
1649928340000|2022-04-14 09:25:40|713.1|712.7|712.8|712.4|713.1|712.7|712.8|712.4|698
1649928350000|2022-04-14 09:25:50|712.9|712.3|712.9|712.3|712.9|712.3|712.7|712.3|0
1649928360000|2022-04-14 09:26:00||712.5||712.5||712.5||712.5|0
1649928370000|2022-04-14 09:26:10|713|712.6|713.3|712.8|713.3|712.9|713|712.6|22
1649928390000|2022-04-14 09:26:30|713.4|712.9|713.5|713.1|713.5|713.2|713.4|712.9|726
1649928400000|2022-04-14 09:26:40|713.6|713.2|713.6|713.1|713.6|713.2|713.6|713.1|0
1649928410000|2022-04-14 09:26:50|713.5||713.5||713.5||713.4||0
1649928420000|2022-04-14 09:27:00|713.6||713.6||713.6||713.5||0
1649928430000|2022-04-14 09:27:10|713.5|712.9|713.5|713|713.5|713|713.2|712.7|1109
1649928440000|2022-04-14 09:27:20|713.4|713.2|713.6|713.2|713.6|713.2|713.4|713.2|0
1649928450000|2022-04-14 09:27:30|713.5|713|713.5|713.1|713.6|713.1|713.5|713|0
1649928460000|2022-04-14 09:27:40|713.6|713.2|713.7|713.2|713.7|713.3|713.6|713.2|0
1649928470000|2022-04-14 09:27:50|713.8|713.3|713.8|713.3|713.8|713.4|713.8|713.3|300
1649928480000|2022-04-14 09:28:00|713.7|713.1|713.6|713.1|713.7|713.1|713.6|713.1|0
1649928490000|2022-04-14 09:28:10|713.5||713.5||713.5||713.5||0
1649928500000|2022-04-14 09:28:20|713.4|713.3|713.6|713.3|713.7|713.3|713.4|713.3|0
1649928510000|2022-04-14 09:28:30|713.5|713.1|713.3|713|713.5|713.1|713.2|712.8|1753
1649928550000|2022-04-14 09:29:10|713.4|713.1|713.1|712.6|713.6|713.2|713|712.6|1327
1649928560000|2022-04-14 09:29:20|713.3|712.7|713.4|712.9|713.4|713|713.2|712.7|7485
1649928570000|2022-04-14 09:29:30|713.3|712.8|713.5|713.1|713.5|713.2|713.2|712.8|1501
1649928580000|2022-04-14 09:29:40|713.6|713.3|713.5|713.3|713.8|713.4|713.5|713.3|524
1649928590000|2022-04-14 09:29:50|713.7|713.4|713.9|713.5|713.9|713.5|713.7|713.4|1119
1649928600000|2022-04-14 09:30:00|713.8|713.6|713.6|713.3|713.8|713.6|713.6|713.2|1502
1649928610000|2022-04-14 09:30:10|713.4|713.2|713.2|712.9|713.6|713.2|713.2|712.9|459
1649928620000|2022-04-14 09:30:20|713.3|713|713.4|713|713.4|713|713.3|713|493
1649928630000|2022-04-14 09:30:30||713.1||713.1||713.1||713.1|0
1649928650000|2022-04-14 09:30:50|713.5|713.2|713.6|713.2|713.6|713.2|713.5|713.2|0
1649928680000|2022-04-14 09:31:20|713.5|713.1|713.4|713.1|713.6|713.2|713.3|713|1916
1649928690000|2022-04-14 09:31:30|713.5||713.4||713.5||713.4||0
1649928700000|2022-04-14 09:31:40|713.5|713.2|713.6|713.2|713.6|713.2|713.5|713.2|0
1649928720000|2022-04-14 09:32:00|713.5|713.1|713.6|713.3|713.6|713.3|713.3|713.1|398
1649928730000|2022-04-14 09:32:10|713.7|713.4|713.9|713.4|713.9|713.5|713.6|713.4|683
1649928760000|2022-04-14 09:32:40||713.5||713.5||713.5||713.5|0
1649928770000|2022-04-14 09:32:50|714|713.6|714.4|714|714.4|714|714|713.6|0
1649928780000|2022-04-14 09:33:00|714.3|713.9|714.2|713.8|714.3|713.9|714|713.8|901
1649928790000|2022-04-14 09:33:10|714.3|713.9|714.3|713.9|714.4|713.9|714.3|713.9|0
1649928800000|2022-04-14 09:33:20||713.8||713.8||713.8||713.8|0
1649928810000|2022-04-14 09:33:30|714.1|713.9|714.3|713.9|714.3|713.9|714.1|713.9|1130
1649928820000|2022-04-14 09:33:40||713.8||713.8||713.8||713.8|0
1649928830000|2022-04-14 09:33:50|714.1||714.1||714.1||714.1||0
1649928840000|2022-04-14 09:34:00|714|713.7|714.1|713.6|714.1|713.7|713.9|713.6|445
1649928860000|2022-04-14 09:34:20|714.2|713.7|714.3|713.9|714.5|714|714.2|713.7|0
1649928870000|2022-04-14 09:34:30||713.7||713.7||713.7||713.7|0
1649928880000|2022-04-14 09:34:40|714.2||714.1||714.2||714||566
1649928890000|2022-04-14 09:34:50|714|713.6|714|713.5|714|713.6|714|713.5|0
1649928900000|2022-04-14 09:35:00|713.8|713.6|714|713.6|714.1|713.7|713.8|713.6|500
1649928910000|2022-04-14 09:35:10|713.8|713.5|714|713.5|714|713.5|713.8|713.5|0
1649928920000|2022-04-14 09:35:20|714.1|713.7|713.9|713.5|714.2|713.7|713.8|713.5|153
1649928930000|2022-04-14 09:35:30|714|713.6|714.3|713.8|714.3|713.8|714|713.5|0
1649928940000|2022-04-14 09:35:40|714.2|713.7|713.9|713.6|714.2|713.8|713.9|713.5|500
1649928950000|2022-04-14 09:35:50|713.8|713.5|713.9|713.6|713.9|713.6|713.6|713.2|3155
1649928960000|2022-04-14 09:36:00|713.8|713.5|713.9|713.4|713.9|713.5|713.8|713.4|0
1649928980000|2022-04-14 09:36:20|714|713.6|713.8|713.4|714.1|713.8|713.8|713.4|521
1649928990000|2022-04-14 09:36:30|713.7||713.9||713.9||713.7||0
1649929010000|2022-04-14 09:36:50|713.8|713.5|714.1|713.6|714.1|713.6|713.8|713.5|200
1649929020000|2022-04-14 09:37:00|714.2|713.7|714.1|713.6|714.2|713.8|714.1|713.6|0
1649929040000|2022-04-14 09:37:20||713.7||713.7||713.7||713.7|0
1649929050000|2022-04-14 09:37:30||713.6||713.6||713.6||713.6|0
1649929060000|2022-04-14 09:37:40|714|713.5|713.8|713.4|714|713.6|713.5|713.2|1606
1649929070000|2022-04-14 09:37:50|713.7|713.1|713.8|713.3|713.8|713.4|713.6|713.1|3700
1649929080000|2022-04-14 09:38:00|713.9|713.4|713.8|713.4|714|713.4|713.8|713.4|0
1649929090000|2022-04-14 09:38:10|713.9|713.5|714.1|713.8|714.1|713.8|713.8|713.4|2081
1649929100000|2022-04-14 09:38:20|714.2||714.1||714.2||714.1||0
1649929110000|2022-04-14 09:38:30|714.2|713.9|714.3|713.9|714.3|713.9|714.2|713.9|680
1649929120000|2022-04-14 09:38:40||714||713.8||714||713.8|0
1649929130000|2022-04-14 09:38:50||713.9||713.9||713.9||713.9|0
1649929140000|2022-04-14 09:39:00|714.1|713.8|714.1|713.7|714.1|713.8|713.9|713.5|1248
1649929150000|2022-04-14 09:39:10|714.2||714.2||714.2||714.2||0
1649929160000|2022-04-14 09:39:20|714.3|713.8|714.8|714.5|714.8|714.5|714.3|713.8|4939
1649929210000|2022-04-14 09:40:10|714.7|714.3|714.5|714.1|714.7|714.3|714.4|714.1|652
1649929220000|2022-04-14 09:40:20|714.4|714|714.3|713.9|714.4|714|714.2|713.8|0
1649929230000|2022-04-14 09:40:30|714.4|714|714.4|713.9|714.4|714|714.4|713.9|0
1649929240000|2022-04-14 09:40:40|714.5|714|714.5|714|714.5|714|714.5|714|0
1649929260000|2022-04-14 09:41:00|714.4|713.9|714.4|713.9|714.4|713.9|714.4|713.9|0
1649929270000|2022-04-14 09:41:10|714.3|713.8|714.3|713.9|714.3|713.9|714.2|713.7|0
1649929280000|2022-04-14 09:41:20|714.2||714.2||714.2||714.2||0
1649929290000|2022-04-14 09:41:30|714.3||714.4||714.4||714.3||0
1649929300000|2022-04-14 09:41:40|714.5|714.1|714.4|713.9|714.5|714.1|714.4|713.9|0
1649929310000|2022-04-14 09:41:50|714.5|714.1|714.4|713.9|714.6|714.1|714.4|713.9|0
1649929320000|2022-04-14 09:42:00|714.5|714.1|714.5|714.1|714.5|714.1|714.5|714.1|0
1649929330000|2022-04-14 09:42:10|714.6|714.2|714.6|714.2|714.7|714.2|714.6|714.2|0
1649929340000|2022-04-14 09:42:20||714.3||714.2||714.3||714.2|0
1649929350000|2022-04-14 09:42:30||714.1||714.1||714.1||714.1|0
1649929360000|2022-04-14 09:42:40|714.5|713.9|714.4|713.9|714.5|714|714.1|713.7|2769
1649929370000|2022-04-14 09:42:50|714.5|714|714.6|714.1|714.6|714.1|714.5|714|0
1649929400000|2022-04-14 09:43:20|714.5|713.9|714.4|713.9|714.5|713.9|714.2|713.9|1493
1649929410000|2022-04-14 09:43:30|714.3|713.8|714.2|713.8|714.3|713.8|714|713.8|340
1649929420000|2022-04-14 09:43:40|714.1|713.9|714.2|713.8|714.2|713.9|714.1|713.8|750
1649929430000|2022-04-14 09:43:50|714.3|713.9|714.3|714.1|714.3|714.1|714.2|713.9|166
1649929440000|2022-04-14 09:44:00|714.2|714|714.2|713.8|714.2|714|714.2|713.8|842
1649929450000|2022-04-14 09:44:10|714.3|713.9|714.5|714.1|714.5|714.1|714.3|713.9|0
1649929460000|2022-04-14 09:44:20|714.4|714|714.4|714|714.4|714|714.4|714|0
1649929470000|2022-04-14 09:44:30|714.3|713.9|714.3|713.9|714.3|713.9|714.1|713.7|75
1649929480000|2022-04-14 09:44:40|714.4||714.3||714.4||714.3||0
1649929490000|2022-04-14 09:44:50|714.4||714.3||714.5||714.3||0
1649929510000|2022-04-14 09:45:10|714.4|714|714.5|714.2|714.5|714.3|714.3|714|2621
1649929520000|2022-04-14 09:45:20|714.4|714.1|714.4|714.1|714.5|714.2|714.3|714.1|1317
1649929530000|2022-04-14 09:45:30|714.5|714|714.4|714|714.5|714|714.3|714|188
1649929550000|2022-04-14 09:45:50|714.3||714.3||714.3||714.3||419
1649929560000|2022-04-14 09:46:00|714.4|713.9|714.2|713.9|714.4|713.9|714.2|713.9|0
1649929570000|2022-04-14 09:46:10||713.8||713.8||713.8||713.8|0
1649929580000|2022-04-14 09:46:20|714.1|713.7|714.1|713.7|714.1|713.7|714.1|713.7|300
1649929590000|2022-04-14 09:46:30|714.2|713.8|714.4|713.9|714.4|713.9|714.2|713.8|0
1649929610000|2022-04-14 09:46:50|714.5|714|714.5|714.2|714.5|714.3|714.5|714|735
1649929630000|2022-04-14 09:47:10|714.6|714.3|714.7|714.3|714.8|714.5|714.6|714.3|465
1649929640000|2022-04-14 09:47:20|714.8|714.4|714.8|714.4|714.8|714.4|714.8|714.4|0
1649929650000|2022-04-14 09:47:30||714.5||714.4||714.5||714.4|0
1649929660000|2022-04-14 09:47:40||714.5||714.5||714.5||714.5|0
1649929670000|2022-04-14 09:47:50||714.4||714.4||714.4||714.4|0
1649929680000|2022-04-14 09:48:00|714.7|714.5|714.6|714.2|714.7|714.6|714.5|714.2|909
1649929690000|2022-04-14 09:48:10|714.5|714.3|714.7|714.3|714.7|714.3|714.5|714.3|0
1649929700000|2022-04-14 09:48:20|714.5|714.2|714.5|714.2|714.5|714.2|714.5|714.2|0
1649929710000|2022-04-14 09:48:30|714.6|714.3|714.6|714.3|714.6|714.3|714.5|714.3|0
1649929720000|2022-04-14 09:48:40|714.5|714.2|714.6|714.3|714.6|714.3|714.3|714.2|75
1649929730000|2022-04-14 09:48:50|714.5||714.5||714.5||714.5||0
1649929740000|2022-04-14 09:49:00|714.6||714.6||714.6||714.6||0
1649929760000|2022-04-14 09:49:20||714.4||714.4||714.4||714.4|0
1649929770000|2022-04-14 09:49:30||714.3||714.3||714.3||714.3|0
1649929790000|2022-04-14 09:49:50|714.5|714.4|714.5|714.3|714.5|714.4|714.4|714.3|475
1649929800000|2022-04-14 09:50:00|714.4|714.2|712.9|712.5|714.5|714.2|712.5|712.1|9415
1649929810000|2022-04-14 09:50:10|713.1|712.6|713.1|712.7|713.6|713.3|712.8|712.4|7508
1649929820000|2022-04-14 09:50:20|713|712.8|712.3|712|713|712.8|711.5|711.1|12697
1649929830000|2022-04-14 09:50:30|712.4|712.1|713.2|712.7|713.5|713|712.4|712|112
1649929840000|2022-04-14 09:50:40|713.3|712.8|713.3|712.9|713.4|712.9|713|712.6|0
1649929850000|2022-04-14 09:50:50|713.4|713|713.7|713.3|714.2|713.5|713.4|713|1978
1649929860000|2022-04-14 09:51:00|713.6|713.1|713.2|712.7|713.6|713.1|712.9|712.6|0
1649929870000|2022-04-14 09:51:10|713|712.6|713.6|713.1|713.6|713.1|713|712.6|399
1649929880000|2022-04-14 09:51:20|713.8|713.2|713.1|712.5|713.8|713.2|713|712.5|0
1649929890000|2022-04-14 09:51:30|713.2|712.7|713.4|712.9|713.5|712.9|713.2|712.7|0
1649929900000|2022-04-14 09:51:40|713.5|713|713.5|713|713.5|713|713.3|712.9|0
1649929910000|2022-04-14 09:51:50|713.6|713.1|713.5|713.2|713.6|713.2|713.5|713|0
1649929920000|2022-04-14 09:52:00|713.6|713.3|713.4|713|713.7|713.3|713.4|712.9|365
1649929930000|2022-04-14 09:52:10|713.5|713.1|713.8|713.3|713.8|713.3|713.5|713.1|0
1649929940000|2022-04-14 09:52:20|713.6|713.1|713.6|713.2|713.8|713.3|713.6|713.1|0
1649929950000|2022-04-14 09:52:30|713.5|713.3|713.6|713.2|713.6|713.3|713.5|713.2|500
1649929960000|2022-04-14 09:52:40|713.5|713.1|713.5|713.1|713.5|713.2|713.3|713|2328
1649929970000|2022-04-14 09:52:50|713.3|713|713.5|713|713.5|713|713.3|712.7|0
1649929980000|2022-04-14 09:53:00|713.7|713.1|714.6|714.2|714.8|714.3|713.7|713.1|1562
1649929990000|2022-04-14 09:53:10|714.7|714.1|714.7|714.2|714.7|714.2|714.4|714.1|379
1649930000000|2022-04-14 09:53:20|714.5|714.1|714.7|714.2|714.7|714.2|714.5|714.1|0
1649930010000|2022-04-14 09:53:30|714.6|714.1|714.2|713.5|714.6|714.1|714|713.5|3410
1649930020000|2022-04-14 09:53:40|714.1||714||714.1||714||0
1649930030000|2022-04-14 09:53:50|713.9|713.3|713.9|713.4|713.9|713.4|713.5|713|1181
1649930040000|2022-04-14 09:54:00|714|713.5|714.1|713.6|714.2|713.8|713.9|713.4|0
1649930050000|2022-04-14 09:54:10||713.8||713.6||713.8||713.6|0
1649930060000|2022-04-14 09:54:20|714|713.5|714.1|713.7|714.1|713.8|713.9|713.3|1000
1649930070000|2022-04-14 09:54:30|714.2|713.9|714.5|713.9|714.6|714.1|714.2|713.9|76
1649930080000|2022-04-14 09:54:40|714.6|714|714.4|713.9|714.6|714|714.2|713.7|0
1649930090000|2022-04-14 09:54:50|714.5|714|714.4|713.9|714.7|714.2|714.3|713.9|0
1649930100000|2022-04-14 09:55:00|714.5|714|714.4|714.1|714.6|714.1|714.4|714|0
1649930110000|2022-04-14 09:55:10|714.3|713.9|714.4|713.9|714.4|713.9|714.3|713.9|0
1649930120000|2022-04-14 09:55:20|714.5|714|714.4|713.9|714.6|714.1|714.4|713.9|856
1649930130000|2022-04-14 09:55:30|714.5|714.1|714.6|714.1|714.6|714.1|714.4|713.9|0
1649930140000|2022-04-14 09:55:40|714.5|714|714.6|714.1|714.6|714.1|714.3|714|0
1649930150000|2022-04-14 09:55:50|714.5|714.3|714.6|714.2|714.6|714.3|714.5|714.1|0
1649930160000|2022-04-14 09:56:00|714.5|714.1|714.5|714.1|714.6|714.2|714.5|714.1|800
1649930170000|2022-04-14 09:56:10|714.4|714|714.2|713.8|714.4|714|713.8|713.5|8356
1649930180000|2022-04-14 09:56:20|714.3|713.9|714.2|713.8|714.4|713.9|714.2|713.8|0
1649930190000|2022-04-14 09:56:30|714.3|713.9|714.3|713.9|714.4|713.9|714.2|713.8|0
1649930200000|2022-04-14 09:56:40|714.4||714.3||714.4||714.2||0
1649930210000|2022-04-14 09:56:50|714.2||714.4||714.4||714.2||0
1649930220000|2022-04-14 09:57:00|714.5|714|714.4|714.1|714.6|714.1|714.4|714|0
1649930230000|2022-04-14 09:57:10|714.5|714.2|714.6|714.3|714.6|714.3|714.5|714.2|393
1649930240000|2022-04-14 09:57:20|714.5|714.1|714.3|713.9|714.5|714.1|714.3|713.9|963
1649930250000|2022-04-14 09:57:30|714.2|713.8|714.2|713.7|714.3|713.9|713.9|713.5|3617
1649930260000|2022-04-14 09:57:40|714.3|713.9|714.2|713.7|714.4|714.1|714.2|713.7|2789
1649930280000|2022-04-14 09:58:00|714.4|713.8|714.5|714.2|714.6|714.2|714.4|713.8|397
1649930290000|2022-04-14 09:58:10||714.1||714.2||714.2||714.1|0
1649930310000|2022-04-14 09:58:30|714.4|714.1|714.5|714.1|714.6|714.2|714.1|713.8|2423
1649930320000|2022-04-14 09:58:40|714.6|714.2|714.5|714.1|714.6|714.2|714.3|714.1|0
1649930330000|2022-04-14 09:58:50|714.6||714.5||714.6||714.3||420
1649930340000|2022-04-14 09:59:00|714.3|713.9|714.5|714.3|714.9|714.5|714.3|713.9|518
1649930350000|2022-04-14 09:59:10|714.7|714.4|714.7|714.1|715|714.5|714.5|714.1|180
1649930360000|2022-04-14 09:59:20|714.5|714.2|714.7|714.3|714.7|714.3|714.5|714.2|0
1649930370000|2022-04-14 09:59:30|714.8|714.4|714.9|714.6|714.9|714.7|714.8|714.4|0
1649930380000|2022-04-14 09:59:40|715|714.7|715|714.6|715|714.7|714.8|714.6|879
1649930390000|2022-04-14 09:59:50|714.9|714.7|715|714.6|715|714.7|714.9|714.6|6234
1649930400000|2022-04-14 10:00:00||714.7||714.6||714.7||714.6|0
1649930410000|2022-04-14 10:00:10|715.2|714.7|714.8|714.7|715.3|714.9|714.8|714.6|4747
1649930420000|2022-04-14 10:00:20|715|714.6|715.2|714.9|715.3|714.9|715|714.6|2045
1649930430000|2022-04-14 10:00:30||715||715||715||715|0
1649930440000|2022-04-14 10:00:40|715.4|715.1|716.3|715.7|716.3|715.9|715.3|715|5770
1649930450000|2022-04-14 10:00:50|716.4||716||716.5||715.8||2103
1649930460000|2022-04-14 10:01:00|716.1|715.8|716|715.7|716.3|715.8|716|715.7|2027
1649930470000|2022-04-14 10:01:10|715.9|715.8|716.4|716|716.4|716|715.9|715.8|76
1649930480000|2022-04-14 10:01:20|716.3|716.1|716.6|716.3|716.8|716.4|716.3|716.1|317
1649930490000|2022-04-14 10:01:30|716|716.2|716.5|715.9|716.6|716.2|716|715.7|14963
1649930500000|2022-04-14 10:01:40|716.4||716.3||716.4||716.3||0
1649930510000|2022-04-14 10:01:50||715.8||716||716||715.8|0
1649930550000|2022-04-14 10:02:30|716.4|716.1|716.6|716.2|716.6|716.2|716.3|716.1|1442
1649930560000|2022-04-14 10:02:40|716.7|716.3|716.7|716.4|716.7|716.4|716.7|716.3|0
1649930570000|2022-04-14 10:02:50|716.6|716.2|716.5|716.1|716.6|716.2|716.4|716|907
1649930580000|2022-04-14 10:03:00|716.4|715.9|716.5|716|716.5|716|716.3|715.9|0
1649930590000|2022-04-14 10:03:10|716.6|716.2|716.7|716.2|716.7|716.2|716.6|716.2|0
1649930600000|2022-04-14 10:03:20|716.6|716.4|716.8|716.5|716.8|716.6|716.6|716.2|1054
1649930610000|2022-04-14 10:03:30|716.7||716.8||716.8||716.7||0
1649930620000|2022-04-14 10:03:40|716.7||716.8||716.8||716.7||0
1649930630000|2022-04-14 10:03:50|716.7|716.6|717|716.8|717|716.8|716.7|716.6|77
1649930640000|2022-04-14 10:04:00|716.9|716.6|717|716.7|717|716.8|716.9|716.5|1568
1649930650000|2022-04-14 10:04:10|716.7|716.6|717|716.7|717|716.7|716.7|716.6|6799
1649930660000|2022-04-14 10:04:20|716.9|716.6|716.8|716.5|717|716.8|716.8|716.5|3528
1649930670000|2022-04-14 10:04:30|716.7|716.4|716.6|716.4|716.7|716.5|716.5|716.2|3651
1649930680000|2022-04-14 10:04:40|716.7|716.5|716.9|716.4|717|716.6|716.7|716.4|3645
1649930690000|2022-04-14 10:04:50||716.6||716.6||716.6||716.4|0
1649930700000|2022-04-14 10:05:00||716.5||716.6||716.6||716.5|0
1649930710000|2022-04-14 10:05:10|717|716.5|717|716.7|717|716.7|717|716.5|912
1649930720000|2022-04-14 10:05:20|716.9|716.6|716.5|716.1|716.9|716.6|716.5|716.1|18
1649930730000|2022-04-14 10:05:30||716||716||716||716|0
1649930740000|2022-04-14 10:05:40|716.4|715.9|716.4|716.1|716.4|716.1|716.3|715.9|2634
1649930750000|2022-04-14 10:05:50|716.2|715.9|716.4|715.9|716.4|715.9|716.1|715.8|676
1649930760000|2022-04-14 10:06:00||716.1||716.1||716.1||716.1|0
1649930770000|2022-04-14 10:06:10||715.9||716.1||716.1||715.9|0
1649930790000|2022-04-14 10:06:30|716.5|716.2|716.8|716.5|717|716.5|716.5|716.2|244
1649930800000|2022-04-14 10:06:40|716.9||716.9||717||716.9||0
1649930820000|2022-04-14 10:07:00|716.8|716.3|716.7|716.1|716.8|716.3|716.5|716.1|628
1649930830000|2022-04-14 10:07:10|716.8|716.3|716.8|716.3|717|716.7|716.8|716.3|1250
1649930840000|2022-04-14 10:07:20|716.7|716.2|716.6|716.2|716.7|716.2|716.5|716.2|0
1649930850000|2022-04-14 10:07:30|716.7|716.3|716.7|716.2|716.8|716.4|716.7|716.2|0
1649930860000|2022-04-14 10:07:40|716.8|716.3|716.8|716.4|716.9|716.6|716.7|716.3|102
1649930870000|2022-04-14 10:07:50|716.9|716.5|716.9|716.5|717|716.5|716.9|716.5|0
1649930880000|2022-04-14 10:08:00||716.4||716.4||716.4||716.4|0
1649930910000|2022-04-14 10:08:30|716.8|716.3|716.9|716.4|716.9|716.4|716.8|716.3|500
1649930930000|2022-04-14 10:08:50|716.8|716.3|716.5|716.2|716.8|716.3|716.4|716.2|0
1649930960000|2022-04-14 10:09:20|716.1|716|716.5|716.2|716.6|716.2|716|715.8|4147
1649930970000|2022-04-14 10:09:30|716.6|716.3|716.6|716.3|716.6|716.3|716.6|716.2|0
1649930980000|2022-04-14 10:09:40|716.7|716.4|716.8|716.5|716.8|716.5|716.7|716.4|186
1649930990000|2022-04-14 10:09:50|716.9||716.9||716.9||716.9||0
1649931000000|2022-04-14 10:10:00||716.4||716.4||716.4||716.4|0
1649931010000|2022-04-14 10:10:10||716.5||716.6||716.6||716.5|0
1649931020000|2022-04-14 10:10:20|717|716.7|716.6|716.5|717|716.8|716.6|716.2|5220
1649931060000|2022-04-14 10:11:00|716.5|716.3|716.5|716.1|716.5|716.3|716.4|716.1|27
1649931080000|2022-04-14 10:11:20|716.4|715.9|716.2|716|716.4|716|716.2|715.9|547
1649931090000|2022-04-14 10:11:30|716.1|715.9|716|715.8|716.1|715.9|716|715.7|259
1649931100000|2022-04-14 10:11:40|716.1|715.9|716.3|715.9|716.3|715.9|716.1|715.9|253
1649931110000|2022-04-14 10:11:50|716.2|715.8|716.1|715.8|716.2|715.8|716.1|715.7|0
1649931120000|2022-04-14 10:12:00|716|715.6|715.6|715.3|716|715.6|715.3|715.1|18346
1649931130000|2022-04-14 10:12:10|715.5|715.1|715.3|715|715.5|715.1|715.3|714.9|415
1649931140000|2022-04-14 10:12:20|715.2|714.9|714.8|714.3|715.2|714.9|714.8|714.3|56
1649931150000|2022-04-14 10:12:30|714.9|714.5|715|714.7|715|714.7|714.9|714.5|172
1649931160000|2022-04-14 10:12:40|715.2|714.8|715.1|714.6|715.2|714.9|715.1|714.6|1045
1649931170000|2022-04-14 10:12:50||714.7||714.6||714.7||714.6|0
1649931180000|2022-04-14 10:13:00|715.2|714.7|715.3|714.9|715.3|714.9|715.2|714.7|0
1649931200000|2022-04-14 10:13:20||715||714.9||715||714.9|0
1649931210000|2022-04-14 10:13:30|715.2|714.8|715|714.6|715.2|714.8|715|714.6|0
1649931220000|2022-04-14 10:13:40|715.1|714.7|715.1|714.7|715.1|714.8|715.1|714.6|300
1649931240000|2022-04-14 10:14:00|715.2|714.8|715.2|714.8|715.2|714.8|715.2|714.8|0
1649931250000|2022-04-14 10:14:10|715.3|714.9|715.2|714.8|715.3|714.9|715.2|714.8|0
1649931270000|2022-04-14 10:14:30||714.9||714.9||714.9||714.9|0
1649931280000|2022-04-14 10:14:40|715.3||715.3||715.3||715.3||0
1649931290000|2022-04-14 10:14:50||715||715||715||714.9|0
1649931300000|2022-04-14 10:15:00|715.2|715.1|715.2|715|715.2|715.1|715.2|715|0
1649931310000|2022-04-14 10:15:10|715.3||715.2||715.3||715.2||0
1649931320000|2022-04-14 10:15:20|715.1|714.8|715.6|715.1|715.6|715.1|714.7|714.3|2157
1649931330000|2022-04-14 10:15:30|715.7|715.2|715.7|715.1|715.7|715.2|715.7|715.1|0
1649931350000|2022-04-14 10:15:50|715.6|715|715.4|715|715.6|715|715.4|715|0
1649931360000|2022-04-14 10:16:00|715.3||715.3||715.3||715.2||0
1649931370000|2022-04-14 10:16:10|715.2|715.1|715.6|715.3|715.7|715.3|715.2|715.1|507
1649931380000|2022-04-14 10:16:20|715.7||715.7||715.7||715.7||0
1649931390000|2022-04-14 10:16:30|715.6|715.1|715.4|715|715.7|715.1|715.4|715|503
1649931410000|2022-04-14 10:16:50|715.5|715.1|715.7|715.2|715.7|715.2|715.5|715.1|0
1649931430000|2022-04-14 10:17:10|715.6|715.1|715.5|715.1|715.6|715.1|715.3|715|1272
1649931440000|2022-04-14 10:17:20|715.6|715.2|715.9|715.6|716|715.6|715.6|715.2|1745
1649931450000|2022-04-14 10:17:30|716|715.7|715.7|715.4|716|715.7|715.5|715|17598
1649931460000|2022-04-14 10:17:40|715.6|715.3|715.6|715.3|715.6|715.3|715.6|715.3|0
1649931480000|2022-04-14 10:18:00|715.5|715.1|715.3|714.9|715.5|715.1|715.3|714.9|416
1649931490000|2022-04-14 10:18:10|715.4|714.8|715.3|714.8|715.4|714.8|715.3|714.8|0
1649931500000|2022-04-14 10:18:20|715.2|714.7|715.2|714.8|715.2|714.8|715.1|714.7|0
1649931510000|2022-04-14 10:18:30|715.3|714.9|715.5|715|715.5|715.1|715.3|714.9|0
1649931530000|2022-04-14 10:18:50|715.6|715.2|715.7|715.2|715.7|715.2|715.6|715.2|0
1649931550000|2022-04-14 10:19:10|715.6|715|715.1|714.6|715.6|715.1|715.1|714.6|758
1649931580000|2022-04-14 10:19:40|715|714.7|715|714.7|715|714.7|715|714.6|250
1649931590000|2022-04-14 10:19:50|715.1|714.8|715.5|715.1|715.5|715.1|715.1|714.8|2464
1649931600000|2022-04-14 10:20:00|715.6|715.2|715.7|715.2|715.7|715.2|715.6|715.2|0
1649931610000|2022-04-14 10:20:10||715.3||715.3||715.3||715.3|0
1649931620000|2022-04-14 10:20:20|715.8|715.4|715.8|715.4|715.8|715.5|715.8|715.4|971
1649931630000|2022-04-14 10:20:30|715.9|715.5|715.3|714.8|715.9|715.5|715.1|714.6|2207
1649931640000|2022-04-14 10:20:40|715.4||715.4||715.4||715.4||0
1649931650000|2022-04-14 10:20:50|715.3|715|715.3|714.8|715.3|715|715.3|714.8|0
1649931660000|2022-04-14 10:21:00|715.4|715|715.1|714.6|715.4|715|715.1|714.6|1000
1649931670000|2022-04-14 10:21:10|715|714.5|714.9|714.4|715|714.6|714.9|714.4|0
1649931680000|2022-04-14 10:21:20|714.8|714.3|714.6|714.2|714.8|714.3|714.6|714.2|0
1649931690000|2022-04-14 10:21:30|714.7|714.4|715.1|714.7|715.1|714.9|714.7|714.4|3816
1649931700000|2022-04-14 10:21:40|715.2|714.6|715.1|714.6|715.2|714.6|715.1|714.6|0
1649931710000|2022-04-14 10:21:50|715|714.7|715|714.7|715|714.7|715|714.7|0
1649931720000|2022-04-14 10:22:00|715.1|714.8|715.3|714.9|715.3|714.9|715.1|714.8|0
1649931730000|2022-04-14 10:22:10||715||715||715||715|0
1649931740000|2022-04-14 10:22:20|715.2||715.2||715.3||715.2||0
1649931770000|2022-04-14 10:22:50|715.1|714.8|715|714.6|715.1|714.8|715|714.6|257
1649931780000|2022-04-14 10:23:00|714.9|714.7|715|714.7|715.1|714.7|714.9|714.7|0
1649931790000|2022-04-14 10:23:10|714.9|714.5|714.4|714|714.9|714.5|714.4|714|1657
1649931800000|2022-04-14 10:23:20||713.9||714||714||713.9|0
1649931810000|2022-04-14 10:23:30|714.5|714.1|714.7|714.3|714.7|714.4|714.5|714.1|3292
1649931820000|2022-04-14 10:23:40||714.4||714.2||714.4||714.2|0
1649931830000|2022-04-14 10:23:50||714.3||714.4||714.4||714.2|0
1649931890000|2022-04-14 10:24:50||714.5||714.4||714.5||714.4|0
1649931900000|2022-04-14 10:25:00|||||||||20
1649931910000|2022-04-14 10:25:10|714.6||714.6||714.6||714.6||377
1649931920000|2022-04-14 10:25:20|714.7|714.2|714.4|714|714.7|714.2|714.4|714|234
1649931940000|2022-04-14 10:25:40|714.5||714.5||714.5||714.5||0
1649931970000|2022-04-14 10:26:10|714.4|714.1|714.4|714|714.4|714.1|714.4|714|500
1649931980000|2022-04-14 10:26:20|714.5|714.1|714.4|714|714.5|714.1|714.3|714|0
1649932030000|2022-04-14 10:27:10|714.3|713.9|714.3|713.9|714.3|713.9|714.3|713.9|460
1649932040000|2022-04-14 10:27:20|714.4||714.4||714.4||714.4||0
1649932050000|2022-04-14 10:27:30|714.3|714|714.3|714|714.3|714|714.3|714|0
1649932070000|2022-04-14 10:27:50|714.4||714.3||714.4||714.3||0
1649932080000|2022-04-14 10:28:00|714.2|713.9|713.9|713.5|714.2|713.9|713.9|713.5|32
1649932100000|2022-04-14 10:28:20|714|713.6|714|713.6|714.3|713.9|713.9|713.6|4063
1649932110000|2022-04-14 10:28:30|714.1||714||714.1||714||50
1649932120000|2022-04-14 10:28:40||713.5||713.6||713.6||713.5|0
1649932130000|2022-04-14 10:28:50|715|713.7|715.1|714.7|715.9|715.3|714.8|713.7|56564
1649932140000|2022-04-14 10:29:00|715|714.6|715|714.7|715|714.7|714.8|714.5|2601
1649932160000|2022-04-14 10:29:20|714.9||715||715||714.9||0
1649932180000|2022-04-14 10:29:40|714.9||715||715||714.9||0
1649932200000|2022-04-14 10:30:00|715.2|714.8|715.3|714.9|715.4|715|715.1|714.8|1172
1649932210000|2022-04-14 10:30:10|715.2||715.2||715.2||715.2||853
1649932230000|2022-04-14 10:30:30|715.3||715.2||715.4||715.2||0
1649932240000|2022-04-14 10:30:40|715.1|714.8|715|714.5|715.1|714.8|714.8|714.5|1723
1649932250000|2022-04-14 10:30:50|714.8|714.6|714.9|714.5|715|714.6|714.8|714.5|1310
1649932260000|2022-04-14 10:31:00|715|714.6|715|714.6|715|714.6|715|714.6|0
1649932270000|2022-04-14 10:31:10|715.1|714.7|715|714.6|715.1|714.7|715|714.6|0
1649932280000|2022-04-14 10:31:20|714.9|714.7|715|714.6|715.2|714.8|714.9|714.6|936
1649932320000|2022-04-14 10:32:00|714.8|714.5|714.6|714.2|715|714.5|714.6|714.2|532
1649932330000|2022-04-14 10:32:10|714.5|714.3|714.4|713.9|714.5|714.3|714.3|713.9|2993
1649932350000|2022-04-14 10:32:30|714.3|714|714.4|714|714.4|714|714.3|714|0
1649932360000|2022-04-14 10:32:40|714.5|714.1|714.7|714.4|714.7|714.4|714.5|714.1|392
1649932370000|2022-04-14 10:32:50||714.3||714.3||714.3||714.3|0
1649932380000|2022-04-14 10:33:00|714.6|714.2|714.7|714.3|714.7|714.3|714.6|714.1|427
1649932420000|2022-04-14 10:33:40|714.6||714.7||714.7||714.4||100
1649932440000|2022-04-14 10:34:00|714.6|714.1|714.4|714.1|714.6|714.1|714.3|714|12
1649932470000|2022-04-14 10:34:30|714.5|714.2|714.4|714.2|714.6|714.2|714.4|714.2|0
1649932480000|2022-04-14 10:34:40|714.5||714.6||714.7||714.5||0
1649932490000|2022-04-14 10:34:50||714.3||714.3||714.3||714.3|0
1649932500000|2022-04-14 10:35:00|714.7|714.2|714.5|714.2|714.7|714.2|714.5|714.1|0
1649932510000|2022-04-14 10:35:10|714.4|714.1|714.4|714.2|714.4|714.2|714.4|714.1|1000
1649932530000|2022-04-14 10:35:30|714.5||714.5||714.5||714.5||0
1649932540000|2022-04-14 10:35:40|714.6|714.1|714.4|714.1|714.6|714.1|714.4|714.1|377
1649932550000|2022-04-14 10:35:50|714.3|714.2|714.2|714.1|714.4|714.2|714.2|714.1|32
1649932560000|2022-04-14 10:36:00|714.1|714|713.9|713.8|714.1|714|713.9|713.6|1187
1649932570000|2022-04-14 10:36:10|713.8|713.7|713.9|713.6|713.9|713.7|713.8|713.5|801
1649932580000|2022-04-14 10:36:20||713.5||713.5||713.5||713.5|0
1649932590000|2022-04-14 10:36:30|714|713.6|714|713.6|714.2|713.9|714|713.6|832
1649932600000|2022-04-14 10:36:40|713.9|713.5|713.9|713.3|713.9|713.5|713.9|713.3|0
1649932610000|2022-04-14 10:36:50||713.4||713.4||713.5||713.4|0
1649932620000|2022-04-14 10:37:00|714|713.5|714|713.6|714|713.6|714|713.5|0
1649932630000|2022-04-14 10:37:10||713.5||713.5||713.5||713.5|0
1649932640000|2022-04-14 10:37:20|714.1|713.6|714.1|713.6|714.1|713.6|714.1|713.6|0
1649932660000|2022-04-14 10:37:40|713.9|713.7|714.1|713.8|714.1|713.8|713.9|713.7|93
1649932670000|2022-04-14 10:37:50|||||||||2
1649932680000|2022-04-14 10:38:00||713.7||713.7||713.7||713.7|0
1649932690000|2022-04-14 10:38:10||713.8||713.9||713.9||713.8|0
1649932700000|2022-04-14 10:38:20|714.2|714|714.3|714.1|714.3|714.1|714.2|714|59
1649932710000|2022-04-14 10:38:30|714.4|714|714.3|713.9|714.4|714|714.3|713.9|150
1649932720000|2022-04-14 10:38:40||714||714||714.2||714|0
1649932730000|2022-04-14 10:38:50|714.2|713.9|714.2|713.9|714.2|713.9|714.2|713.9|0
1649932740000|2022-04-14 10:39:00|714.1|713.8|714.2|713.8|714.2|713.8|714|713.7|0
1649932750000|2022-04-14 10:39:10|714.3|713.9|714.2|713.8|714.3|713.9|714.2|713.8|0
1649932800000|2022-04-14 10:40:00|714.1|713.7|713.9|713.5|714.1|713.7|713.8|713.4|54
1649932810000|2022-04-14 10:40:10|713.8|713.4|713.8|713.4|713.8|713.4|713.8|713.4|0
1649932820000|2022-04-14 10:40:20|713.7|713.3|713.5|713.2|713.7|713.3|713.5|713.1|0
1649932830000|2022-04-14 10:40:30|713.6||713.6||713.6||713.6||0
1649932840000|2022-04-14 10:40:40|713.7|713.3|713.7|713.3|713.7|713.3|713.7|713.3|0
1649932850000|2022-04-14 10:40:50|713.8|713.4|713.7|713.4|713.8|713.4|713.7|713.4|0
1649932880000|2022-04-14 10:41:20||713.3||713.3||713.3||713.3|0
1649932910000|2022-04-14 10:41:50|713.8|713.5|713.9|713.7|713.9|713.8|713.8|713.5|282
1649932920000|2022-04-14 10:42:00|714|713.8|714.4|713.9|714.4|714|714|713.8|784
1649932930000|2022-04-14 10:42:10|714.3||714.2||714.3||714.1||0
1649932950000|2022-04-14 10:42:30|714.3|714|714.3|714|714.3|714|714.3|713.9|0
1649932960000|2022-04-14 10:42:40||714.1||713.9||714.1||713.9|758
1649932970000|2022-04-14 10:42:50|714.2||714.2||714.2||714.2||0
1649932980000|2022-04-14 10:43:00|714.1|713.8|714|713.7|714.1|713.8|714|713.7|0
1649932990000|2022-04-14 10:43:10|714.1||714.1||714.1||714.1||0
1649933000000|2022-04-14 10:43:20|714.2|713.8|714.4|714|714.4|714|714.2|713.8|0
1649933020000|2022-04-14 10:43:40|713.7|713.6|713.9|713.7|714.2|714|713.7|713.6|25195
1649933030000|2022-04-14 10:43:50|714|713.6|713.7|713.3|714.1|713.6|713.6|713.2|301
1649933040000|2022-04-14 10:44:00|713.6|713.4|713.9|713.5|713.9|713.5|713.6|713.4|0
1649933050000|2022-04-14 10:44:10||713.4||713.4||713.4||713.4|0
1649933070000|2022-04-14 10:44:30||713.5||713.5||713.5||713.5|0
1649933090000|2022-04-14 10:44:50|714|713.6|713.9|713.5|714.1|713.7|713.9|713.5|369
1649933100000|2022-04-14 10:45:00|713.8|713.4|713.7|713.4|713.8|713.4|713.7|713.4|0
1649933110000|2022-04-14 10:45:10|713.8|713.5|714|713.5|714|713.5|713.8|713.5|0
1649933120000|2022-04-14 10:45:20|713.8||713.8||713.8||713.8||0
1649933130000|2022-04-14 10:45:30||713.4||713.4||713.5||713.4|0
1649933150000|2022-04-14 10:45:50|713.7||713.8||713.8||713.7||40
1649933160000|2022-04-14 10:46:00||713.5||713.5||713.5||713.4|0
1649933170000|2022-04-14 10:46:10||713.6||713.5||713.6||713.5|0
1649933190000|2022-04-14 10:46:30|713.9|713.6|714|713.8|714|713.8|713.9|713.6|70
1649933200000|2022-04-14 10:46:40|714.1|713.9|714.1|713.8|714.1|713.9|714.1|713.8|478
1649933210000|2022-04-14 10:46:50||714||713.9||714||713.9|0
1649933220000|2022-04-14 10:47:00|714.2|714|714.7|714.3|714.7|714.3|714.2|713.9|149
1649933230000|2022-04-14 10:47:10|714.8|714.5|714.8|714.5|714.8|714.5|714.8|714.5|700
1649933240000|2022-04-14 10:47:20|714.9|714.4|714.8|714.4|714.9|714.5|714.6|714.3|858
1649933250000|2022-04-14 10:47:30||714.3||714.3||714.3||714.3|0
1649933260000|2022-04-14 10:47:40|714.6||714.6||714.7||714.5||0
1649933270000|2022-04-14 10:47:50|714.7||714.8||714.8||714.7||0
1649933280000|2022-04-14 10:48:00|714.9|714.5|715|714.6|715|714.6|714.9|714.5|0
1649933370000|2022-04-14 10:49:30|714.8||715||715||714.8||0
1649933390000|2022-04-14 10:49:50|714.9|714.5|714.9|714.6|714.9|714.7|714.6|714.4|3810
1649933400000|2022-04-14 10:50:00|714.8|714.5|714.8|714.4|714.8|714.5|714.7|714.4|81
1649933420000|2022-04-14 10:50:20|714.9||714.9||714.9||714.9||0
1649933430000|2022-04-14 10:50:30|714.8|714.3|714.6|714.4|714.8|714.4|714.6|714.3|0
1649933440000|2022-04-14 10:50:40|714.5|714.5|714.5|714.1|714.5|714.5|714.4|714|1007
1649933450000|2022-04-14 10:50:50||714.2||714.2||714.2||714.2|0
1649933460000|2022-04-14 10:51:00|714.4|714.1|714.4|714|714.4|714.1|714.4|714|0
1649933490000|2022-04-14 10:51:30|714.3|713.9|714.3|713.9|714.3|713.9|714.2|713.9|1194
1649933500000|2022-04-14 10:51:40|714.2|713.8|714.2|713.9|714.3|713.9|714.2|713.8|0
1649933510000|2022-04-14 10:51:50|714.1|714|714.2|714.1|714.2|714.1|714.1|714|23
1649933520000|2022-04-14 10:52:00|714.3|714.2|714.4|714.1|714.4|714.2|714.3|714.1|66
1649933540000|2022-04-14 10:52:20||714.2||714.2||714.2||714.2|0
1649933550000|2022-04-14 10:52:30|714.3|714.1|714.4|714.1|714.4|714.3|714.3|714.1|1258
1649933560000|2022-04-14 10:52:40|714.5|714.2|714.6|714.2|714.6|714.2|714.5|714.1|52
1649933580000|2022-04-14 10:53:00|714.7|714.3|715|714.7|715|714.7|714.7|714.3|9656
1649933590000|2022-04-14 10:53:10||714.8||714.7||714.8||714.7|0
1649933600000|2022-04-14 10:53:20|715.1|714.8|715.1|714.7|715.3|714.9|715|714.7|1334
1649933610000|2022-04-14 10:53:30|715.2||715.2||715.2||715.2||0
1649933630000|2022-04-14 10:53:50|715.1||715||715.1||714.9||0
1649933640000|2022-04-14 10:54:00|715.1||715.1||715.1||715.1||0
1649933660000|2022-04-14 10:54:20|715.2|714.8|715.1|714.7|715.2|714.8|715.1|714.7|0
1649933670000|2022-04-14 10:54:30|715.2|714.8|715.1|714.7|715.2|714.8|715.1|714.7|0
1649933680000|2022-04-14 10:54:40|715.2|714.8|715.1|714.7|715.2|714.8|715.1|714.7|0
1649933690000|2022-04-14 10:54:50|715.2||715.1||715.2||715.1||0
1649933700000|2022-04-14 10:55:00|715.2|714.9|715.2|714.7|715.4|715|715.1|714.7|5
1649933730000|2022-04-14 10:55:30|715|714.8|715.3|715|715.3|715|715|714.8|500
1649933740000|2022-04-14 10:55:40||714.9||715||715.1||714.9|0
1649933770000|2022-04-14 10:56:10|715|715.1|715|714.8|715|715.2|715|714.8|5351
1649933810000|2022-04-14 10:56:50|714.9|714.7|714.9|714.7|715|714.7|714.9|714.6|903
1649933840000|2022-04-14 10:57:20|715|714.8|715|714.9|715|714.9|715|714.8|1622
1649933850000|2022-04-14 10:57:30||714.8||714.9||714.9||714.7|0
1649933880000|2022-04-14 10:58:00|714.9|714.8|715|714.8|715|714.8|714.9|714.7|1042
1649933910000|2022-04-14 10:58:30|714.9|714.7|715|714.7|715|714.7|714.9|714.7|284
1649933920000|2022-04-14 10:58:40|715.2|714.8|715.1|714.7|715.2|714.9|715.1|714.7|500
1649933930000|2022-04-14 10:58:50|715|714.8|715|714.8|715|714.8|715|714.8|0
1649933950000|2022-04-14 10:59:10|714.9|714.7|714.7|714.6|714.9|714.7|714.7|714.4|1500
1649933970000|2022-04-14 10:59:30|714.6|714.4|715|714.7|715|714.7|714.6|714.4|1014
1649933980000|2022-04-14 10:59:40|714.8||714.8||714.8||714.8||0
1649934000000|2022-04-14 11:00:00|714.9|714.8|715|714.6|715|714.8|714.9|714.6|11
1649934300000|2022-04-14 11:05:00|715.1||715.1||715.1||715.1||85
1649934310000|2022-04-14 11:05:10|715.2|714.7|715.3|715.1|715.3|715.1|715.1|714.7|497
1649934320000|2022-04-14 11:05:20|715.5|715|716|715.6|716|715.8|715.5|714.9|122
1649934330000|2022-04-14 11:05:30|716.1|715.8|716.4|715.8|716.4|716|716.1|715.6|980
1649934340000|2022-04-14 11:05:40|716.5|716|716.2|715.9|716.5|716|716.2|715.9|0
1649934350000|2022-04-14 11:05:50|716|715.8|715.6|715.2|716|715.9|715.6|715.2|907
1649934360000|2022-04-14 11:06:00|715.4|715.1|715.4|715|715.6|715.1|715.2|714.8|1054
1649934370000|2022-04-14 11:06:10|715.2|715.1|715.7|715.3|715.7|715.3|715.2|715.1|5307
1649934380000|2022-04-14 11:06:20|715.6|715.2|715.6|715.1|715.6|715.4|715.6|715.1|0
1649934390000|2022-04-14 11:06:30||715.2||715.2||715.2||715.2|0
1649934410000|2022-04-14 11:06:50|715.7|715.3|715.7|715.3|715.7|715.3|715.6|715.2|0
1649934420000|2022-04-14 11:07:00|715.6|715.2|715.7|715.3|715.7|715.3|715.3|715|1773
1649934430000|2022-04-14 11:07:10||715.4||715.4||715.4||715.4|113
1649934440000|2022-04-14 11:07:20|715.6|715.3|715.6|715.3|715.6|715.4|715.5|715.3|0
1649934450000|2022-04-14 11:07:30|715.7||715.7||715.7||715.7||0
1649934460000|2022-04-14 11:07:40|715.5|715.2|715.5|715|715.7|715.2|715.3|715|511
1649934470000|2022-04-14 11:07:50|715.6|715.1|715.7|715.1|715.7|715.1|715.6|715.1|0
1649934480000|2022-04-14 11:08:00||715.3||715.1||715.3||715.1|0
1649934500000|2022-04-14 11:08:20|715.5|715.2|715.5|715|715.5|715.2|715.5|715|0
1649934510000|2022-04-14 11:08:30|715.3|714.8|715.2|714.8|715.3|714.9|715.1|714.6|613
1649934520000|2022-04-14 11:08:40|715.1|714.9|715|714.7|715.1|714.9|714.8|714.4|1310
1649934530000|2022-04-14 11:08:50||714.8||714.7||714.8||714.7|0
1649934580000|2022-04-14 11:09:40|715.1|714.8|715.3|714.8|715.3|714.9|715.1|714.8|1027
1649934590000|2022-04-14 11:09:50|715.1|714.7|715.1|714.7|715.1|714.7|715.1|714.7|0
1649934600000|2022-04-14 11:10:00|715.2|714.8|715.3|714.9|715.3|715|715.2|714.8|0
1649934610000|2022-04-14 11:10:10||714.8||714.9||714.9||714.8|0
1649934630000|2022-04-14 11:10:30|715.2|714.8|715.3|714.9|715.3|714.9|715.1|714.8|648
1649934640000|2022-04-14 11:10:40|715.2||715.2||715.2||715.2||0
1649934650000|2022-04-14 11:10:50|715.3|715|715.3|715|715.3|715|715.3|715|0
1649934660000|2022-04-14 11:11:00||714.9||714.8||714.9||714.8|0
1649934670000|2022-04-14 11:11:10|715.1|714.7|715.3|714.8|715.3|714.8|715.1|714.7|0
1649934690000|2022-04-14 11:11:30|715.4|714.9|715.4|715|715.4|715.1|715.4|714.9|272
1649934700000|2022-04-14 11:11:40||715.1||715.1||715.1||715.1|0
1649934710000|2022-04-14 11:11:50||715||715.1||715.2||715|0
1649934720000|2022-04-14 11:12:00|715.3|715|715.4|715.1|715.4|715.1|715.3|715|0
1649934730000|2022-04-14 11:12:10|715.3|715|715.5|715|715.5|715.1|715.3|715|0
1649934740000|2022-04-14 11:12:20|715.6|715.1|715.5|715.1|715.6|715.1|715.5|715.1|0
1649934800000|2022-04-14 11:13:20|715.4|715|715.2|714.9|715.4|715|715.2|714.9|0
1649934810000|2022-04-14 11:13:30|715.3|715|715.5|715|715.5|715.1|715.3|715|0
1649934820000|2022-04-14 11:13:40|715.6|715.1|715.6|715.1|715.6|715.1|715.6|715.1|0
1649934840000|2022-04-14 11:14:00||715.3||715.3||715.4||715.3|665
1649934870000|2022-04-14 11:14:30||715.4||715.4||715.5||715.4|0
1649934880000|2022-04-14 11:14:40|715.5|715.3|715.4|715.2|715.5|715.3|715.3|715|2515
1649934890000|2022-04-14 11:14:50|715.3|715.1|715.3|714.9|715.3|715.1|715.1|714.8|2747
1649934900000|2022-04-14 11:15:00|715.4|715|715.4|715|715.4|715|715.4|715|0
1649934910000|2022-04-14 11:15:10||715.1||715.1||715.1||715.1|0
1649934920000|2022-04-14 11:15:20||715||715||715||715|0
1649934940000|2022-04-14 11:15:40|715.3|714.9|715.1|714.9|715.3|714.9|715.1|714.9|2388
1649934950000|2022-04-14 11:15:50|715|714.8|715|714.6|715|714.8|714.9|714.6|243
1649934970000|2022-04-14 11:16:10|715.1|714.7|715.1|714.7|715.1|714.7|715.1|714.7|0
1649934990000|2022-04-14 11:16:30|715|714.6|714.7|714.6|715|714.6|714.7|714.6|189
1649935000000|2022-04-14 11:16:40|714.8||714.8||714.8||714.8||158
1649935040000|2022-04-14 11:17:20|714.7|714.5|714.7|714.3|714.8|714.5|714.7|714.3|801
1649935050000|2022-04-14 11:17:30|714.6||714.6||714.6||714.6||0
1649935060000|2022-04-14 11:17:40|714.7|714.2|714.5|714.1|714.7|714.2|714.5|714.1|1267
1649935080000|2022-04-14 11:18:00|714.4||714.4||714.5||714.4||0
1649935090000|2022-04-14 11:18:10|714.3|714|714.3|713.9|714.3|714|714.2|713.8|100
1649935110000|2022-04-14 11:18:30|714.2||714.3||714.3||714.2||804
1649935120000|2022-04-14 11:18:40|714.2|714|714.2|713.9|714.2|714|714.2|713.9|0
1649935140000|2022-04-14 11:19:00|714.1||714.1||714.1||714.1||0
1649935160000|2022-04-14 11:19:20|714|713.8|713.6|713.2|714|713.8|713.6|713.2|231
1649935170000|2022-04-14 11:19:30||713.1||713.1||713.1||713|109
1649935180000|2022-04-14 11:19:40|713.5|713|713.2|712.7|713.5|713|713|712.6|5833
1649935190000|2022-04-14 11:19:50|713|712.6|713.1|712.6|713.2|712.6|713|712.6|0
1649935200000|2022-04-14 11:20:00|713||713.2||713.2||713||0
1649935210000|2022-04-14 11:20:10||712.7||712.7||712.7||712.7|0
1649935220000|2022-04-14 11:20:20||712.8||712.9||713||712.8|0
1649935230000|2022-04-14 11:20:30|713.1|712.8|713.2|712.9|713.2|712.9|713.1|712.7|47
1649935250000|2022-04-14 11:20:50|713.1|712.8|712.9|712.7|713.1|712.8|712.9|712.5|625
1649935270000|2022-04-14 11:21:10|712.8|712.6|712.9|712.5|712.9|712.6|712.5|712|3097
1649935280000|2022-04-14 11:21:20|712.8|711.8|712.2|711.6|712.8|711.9|711.9|711.6|37478
1649935290000|2022-04-14 11:21:30|712.1|711.7|712.1|711.8|712.1|711.8|711.9|711.5|2760
1649935300000|2022-04-14 11:21:40|712|711.9|711.9|711.5|712|712|711.9|711.5|1336
1649935310000|2022-04-14 11:21:50||711.4||711.4||711.4||711.4|0
1649935320000|2022-04-14 11:22:00|711.8|711.5|711.9|711.5|711.9|711.5|711.8|711.5|640
1649935330000|2022-04-14 11:22:10|712|711.6|712|711.6|712|711.6|712|711.6|562
1649935340000|2022-04-14 11:22:20|711.9|711.5|712|711.6|712|711.6|711.9|711.4|637
1649935370000|2022-04-14 11:22:50|712.1|711.7|711.7|711.2|712.2|712|711.6|711.2|5300
1649935390000|2022-04-14 11:23:10|711.8|711.3|711.8|711.5|711.9|711.5|711.8|711.3|1000
1649935400000|2022-04-14 11:23:20||711.6||711.6||711.6||711.6|0
1649935410000|2022-04-14 11:23:30|711.9|711.7|712.2|711.8|712.2|711.9|711.8|711.6|1489
1649935420000|2022-04-14 11:23:40|712.1||712.1||712.2||712.1||0
1649935430000|2022-04-14 11:23:50|712||712||712||712||0
1649935460000|2022-04-14 11:24:20|712.1|711.9|712.6|712.5|712.9|712.5|712.1|711.8|5297
1649935470000|2022-04-14 11:24:30|712.7||712.7||712.7||712.7||0
1649935480000|2022-04-14 11:24:40|712.6|712.4|712.8|712.4|712.8|712.4|712.6|712.3|1131
1649935490000|2022-04-14 11:24:50|712.9|712.6|713|712.6|713|712.6|712.9|712.6|0
1649935510000|2022-04-14 11:25:10||712.5||712.4||712.5||712.4|0
1649935560000|2022-04-14 11:26:00|712.9||712.7||712.9||712.7||0
1649935570000|2022-04-14 11:26:10|712.8|712.5|712.8|712.4|712.9|712.5|712.8|712.4|0
1649935580000|2022-04-14 11:26:20|712.7||712.8||712.8||712.7||0
1649935590000|2022-04-14 11:26:30|712.9||712.9||712.9||712.9||0
1649935610000|2022-04-14 11:26:50|712.8|712.3|712.7|712.3|712.8|712.3|712.5|712.3|341
1649935620000|2022-04-14 11:27:00|712.6|712.2|712.3|712|712.6|712.2|712.3|712|489
1649935630000|2022-04-14 11:27:10|712.4|712.1|712.6|712.2|712.6|712.2|712.4|712.1|2000
1649935640000|2022-04-14 11:27:20|712.7||712.7||712.7||712.7||0
1649935660000|2022-04-14 11:27:40|712.8|712.4|712.8|712.4|712.8|712.4|712.8|712.4|0
1649935670000|2022-04-14 11:27:50|712.7|712.3|712.8|712.5|712.8|712.5|712.7|712.2|978
1649935680000|2022-04-14 11:28:00|712.7|712.4|712.6|712.2|712.7|712.4|712.6|712.2|0
1649935690000|2022-04-14 11:28:10|712.7|712.3|712.8|712.4|712.8|712.4|712.7|712.3|0
1649935700000|2022-04-14 11:28:20||712.5||712.4||712.5||712.4|0
1649935720000|2022-04-14 11:28:40|712.7|712.3|712.4|712|712.7|712.3|712.3|712|10145
1649935730000|2022-04-14 11:28:50|712.5|712.2|712.6|712.2|712.6|712.2|712.5|712.2|0
1649935740000|2022-04-14 11:29:00|712.4|712.1|712.4|712|712.4|712.1|712.3|712|460
1649935750000|2022-04-14 11:29:10|712.3|711.9|712|711.6|712.3|711.9|712|711.6|802
1649935760000|2022-04-14 11:29:20|711.9|711.5|712.1|711.8|712.1|711.8|711.8|711.5|953
1649935770000|2022-04-14 11:29:30|712||712.1||712.1||712||0
1649935780000|2022-04-14 11:29:40|712|711.7|712|711.5|712|711.7|711.8|711.5|437
1649935800000|2022-04-14 11:30:00||711.6||711.6||711.6||711.6|0
1649935860000|2022-04-14 11:31:00|712.1|711.8|712.4|712.1|712.4|712.1|712.1|711.8|87
1649935870000|2022-04-14 11:31:10||711.9||711.9||711.9||711.9|0
1649935880000|2022-04-14 11:31:20|712.3|711.8|712.1|711.7|712.3|711.8|712|711.7|1555
1649935900000|2022-04-14 11:31:40|712.2|711.8|712.3|711.8|712.3|711.8|712.2|711.8|0
1649935920000|2022-04-14 11:32:00||711.9||711.9||711.9||711.9|0
1649935930000|2022-04-14 11:32:10|712.4|712|712.4|712|712.4|712|712.4|712|0
1649935960000|2022-04-14 11:32:40|712.5|712.1|712.7|712.2|712.7|712.4|712.5|712.1|3235
1649935970000|2022-04-14 11:32:50|712.6|712|712.4|711.9|712.6|712|712.3|711.8|390
1649935980000|2022-04-14 11:33:00|712.3|712|712.3|711.9|712.3|712|712.3|711.9|0
1649935990000|2022-04-14 11:33:10||712||712||712||712|0
1649936000000|2022-04-14 11:33:20|712.4||712.4||712.4||712.4||0
1649936010000|2022-04-14 11:33:30|712.3||712.3||712.3||712.3||0
1649936030000|2022-04-14 11:33:50|712.4|712.1|712.6|712.3|712.7|712.3|712.4|712.1|2560
1649936040000|2022-04-14 11:34:00|712.7||712.6||712.7||712.6||0
1649936050000|2022-04-14 11:34:10|712.7|712.4|712.8|712.3|712.8|712.4|712.7|712.3|0
1649936060000|2022-04-14 11:34:20|712.7||712.6||712.7||712.6||0
1649936090000|2022-04-14 11:34:50|712.5|712.1|712.6|712.1|712.6|712.1|712.4|712|78
1649936100000|2022-04-14 11:35:00|712.7|712.2|712.8|712.4|712.8|712.4|712.7|712.2|0
1649936110000|2022-04-14 11:35:10|712.7|712.3|712.6|712.1|712.7|712.3|712.4|712.1|956
1649936120000|2022-04-14 11:35:20|712.7|712.2|712.8|712.4|712.8|712.4|712.7|712.2|0
1649936130000|2022-04-14 11:35:30||712.3||712.2||712.3||712.2|0
1649936140000|2022-04-14 11:35:40||712.3||712.2||712.3||712.2|0
1649936150000|2022-04-14 11:35:50||712.3||712.3||712.3||712.3|0
1649936160000|2022-04-14 11:36:00|712.9|712.4|713.2|712.8|713.3|712.8|712.9|712.4|0
1649936180000|2022-04-14 11:36:20|713.3|712.9|713.3|712.9|713.3|712.9|713.2|712.8|0
1649936190000|2022-04-14 11:36:30|713|713|713|712.8|713.2|713|713|712.8|459
1649936200000|2022-04-14 11:36:40|712.9|712.6|712.6|712.2|712.9|712.6|712.5|712|254
1649936210000|2022-04-14 11:36:50|712.7|712.3|712.7|712.3|712.7|712.3|712.7|712.3|200
1649936220000|2022-04-14 11:37:00|712.5|712.4|712.7|712.4|712.7|712.4|712.5|712.4|422
1649936240000|2022-04-14 11:37:20|712.8||712.8||712.8||712.8||0
1649936250000|2022-04-14 11:37:30|712.7|712.5|712.8|712.5|712.9|712.5|712.7|712.5|0
1649936270000|2022-04-14 11:37:50|712.9|712.6|712.9|712.5|713|712.7|712.9|712.5|2409
1649936280000|2022-04-14 11:38:00|712.8|712.4|712.7|712.2|712.8|712.5|712.7|712.2|50
1649936290000|2022-04-14 11:38:10|712.6|712.1|712.6|712.3|712.6|712.4|712.5|712.1|500
1649936300000|2022-04-14 11:38:20|712.7|712.4|712.8|712.6|712.8|712.6|712.7|712.4|78
1649936310000|2022-04-14 11:38:30||712.5||712.5||712.5||712.5|0
1649936320000|2022-04-14 11:38:40||712.6||712.6||712.6||712.6|0
1649936330000|2022-04-14 11:38:50|713|712.7|713.3|712.9|713.4|713.1|713|712.7|3390
1649936340000|2022-04-14 11:39:00|713.4|713|713.4|713.1|713.4|713.1|713.4|713|0
1649936350000|2022-04-14 11:39:10||713.2||713.1||713.2||713.1|0
1649936360000|2022-04-14 11:39:20|713.5|713.2|713.8|713.4|713.8|713.4|713.5|713.1|3
1649936370000|2022-04-14 11:39:30|713.9|713.3|713.8|713.3|713.9|713.3|713.7|713.3|0
1649936380000|2022-04-14 11:39:40|713.9|713.5|714|713.5|714|713.6|713.9|713.5|2929
1649936390000|2022-04-14 11:39:50||713.6||713.7||713.7||713.6|0
1649936410000|2022-04-14 11:40:10||713.8||713.8||713.8||713.7|398
1649936420000|2022-04-14 11:40:20|714.1|713.9|714.3|713.8|714.3|714|714|713.8|6320
1649936430000|2022-04-14 11:40:30|714.2|714|714.2|714.1|714.2|714.1|714.2|714|0
1649936440000|2022-04-14 11:40:40|714.3|714|714.9|714.6|715|714.7|714.3|714|649
1649936450000|2022-04-14 11:40:50|714.8|714.5|714.8|714.5|714.9|714.5|714.6|714.4|546
1649936460000|2022-04-14 11:41:00|714.9|714.6|714.8|714.5|715|714.6|714.5|714.4|2808
1649936470000|2022-04-14 11:41:10|715|714.6|715|714.6|715|714.7|714.6|714.4|4347
1649936500000|2022-04-14 11:41:40|714.9|714.5|715.3|715|715.3|715|714.8|714.5|6903
1649936510000|2022-04-14 11:41:50|715.2|715.1|715.2|714.8|715.2|715.1|715|714.6|1468
1649936520000|2022-04-14 11:42:00|715.1|714.9|715.1|714.8|715.1|714.9|715.1|714.8|0
1649936530000|2022-04-14 11:42:10|715.2|714.9|715.2|714.9|715.2|715|715.1|714.9|5
1649936570000|2022-04-14 11:42:50|715.1|714.8|715.1|714.8|715.2|714.9|715|714.8|1421
1649936580000|2022-04-14 11:43:00|715||715||715.1||715||0
1649936590000|2022-04-14 11:43:10|714.9||715||715||714.9||819
1649936610000|2022-04-14 11:43:30|715.1|714.9|715.2|715|715.2|715|715.1|714.9|94
1649936630000|2022-04-14 11:43:50|715.3|715.1|715.4|715|715.4|715.2|715.2|714.9|886
1649936640000|2022-04-14 11:44:00||715.2||715.2||715.2||715.2|0
1649936650000|2022-04-14 11:44:10|715.5|715.3|715.4|715.2|715.7|715.3|715.4|715.2|730
1649936700000|2022-04-14 11:45:00|715.6|715.3|715.6|715.2|716|715.3|715.6|715.2|200
1649936710000|2022-04-14 11:45:10|715.5|715.3|715.3|715.1|715.5|715.3|715.3|714.9|238
1649936720000|2022-04-14 11:45:20|715.5|715.2|715.7|715.3|715.7|715.3|715.3|715.2|2458
1649936730000|2022-04-14 11:45:30|715.6|715.2|715.7|715.4|715.7|715.4|715.6|715.2|344
1649936740000|2022-04-14 11:45:40|715.8|715.3|717.3|716.8|717.5|716.9|715.8|715.3|41068
1649936750000|2022-04-14 11:45:50|717.1|716.9|716.2|715.8|717.5|717|716.2|715.8|4935
1649936760000|2022-04-14 11:46:00|716|715.7|716|715.5|716.9|716.4|715.3|715|7376
1649936770000|2022-04-14 11:46:10|715.8|715.3|715.4|715|716|715.5|715.3|715|1871
1649936780000|2022-04-14 11:46:20|715.3|714.7|715.3|714.8|715.6|715|715.2|714.7|500
1649936790000|2022-04-14 11:46:30|715.4|715|715.5|715|715.5|715|715.4|715|25
1649936800000|2022-04-14 11:46:40|715.3|714.8|715.6|715.2|715.6|715.2|715.3|714.8|0
1649936810000|2022-04-14 11:46:50|715.7||715.8||715.8||715.7||0
1649936820000|2022-04-14 11:47:00|715.9|715.4|716.9|716.5|716.9|716.7|715.4|715|5216
1649936830000|2022-04-14 11:47:10|717.1|716.6|716.5|716|717.3|716.8|716.5|716|1758
1649936840000|2022-04-14 11:47:20|716.7|716.2|716.6|716.2|716.7|716.4|716.3|716|1912
1649936850000|2022-04-14 11:47:30|716.7|716.1|716.6|716.1|716.8|716.4|716.4|716|2746
1649936860000|2022-04-14 11:47:40|716.5|716.2|716.6|716.2|716.7|716.3|716.5|716.2|0
1649936870000|2022-04-14 11:47:50|716.5|716|716.6|716.1|716.6|716.3|716.3|715.9|431
1649936880000|2022-04-14 11:48:00|716.5|716.2|716.4|715.9|716.5|716.3|716.1|715.6|2528
1649936890000|2022-04-14 11:48:10|716.2|715.7|716.4|715.9|716.4|715.9|716.2|715.7|0
1649936900000|2022-04-14 11:48:20|716.3|715.8|715.9|715.4|716.3|715.8|715.6|715.1|500
1649936910000|2022-04-14 11:48:30|715.8|715.3|715.8|715.4|715.8|715.4|715.7|715.2|0
1649936920000|2022-04-14 11:48:40|715.9|715.3|715.9|715.4|715.9|715.4|715.9|715.3|0
1649936930000|2022-04-14 11:48:50|716|715.6|716.3|715.8|716.3|715.8|716|715.6|0
1649936940000|2022-04-14 11:49:00|716.4|716|716.1|715.7|716.5|716|716.1|715.7|644
1649936950000|2022-04-14 11:49:10|716|715.6|715.9|715.4|716|715.6|715.9|715.4|0
1649936960000|2022-04-14 11:49:20|715.8|715.6|715.9|715.4|715.9|715.6|715.8|715.4|0
1649936970000|2022-04-14 11:49:30|715.8|715.5|715.9|715.6|715.9|715.7|715.8|715.4|0
1649936980000|2022-04-14 11:49:40||715.5||715.5||715.5||715.5|0
1649936990000|2022-04-14 11:49:50||715.7||715.5||715.7||715.5|0
1649937000000|2022-04-14 11:50:00|715.8|715.7|715.8|715.4|715.8|715.7|715.7|715.4|0
1649937020000|2022-04-14 11:50:20||715.5||715.5||715.5||715.4|0
1649937030000|2022-04-14 11:50:30|715.7|715.3|715|714.6|715.7|715.3|715|714.5|1870
1649937040000|2022-04-14 11:50:40||714.5||714.5||714.5||714.5|0
1649937050000|2022-04-14 11:50:50|714.8|714.3|714.8|714.4|715|714.4|714.6|714.3|0
1649937060000|2022-04-14 11:51:00|714.9|714.5|715|714.7|715.2|714.8|714.9|714.5|0
1649937070000|2022-04-14 11:51:10|714.9|714.6|714.7|714.2|714.9|714.6|714.7|714.2|218
1649937080000|2022-04-14 11:51:20|714.8|714.3|714.8|714.4|714.9|714.4|714.8|714.3|0
1649937090000|2022-04-14 11:51:30|714.7|714.3|714.8|714.5|714.8|714.5|714.7|714.2|1688
1649937100000|2022-04-14 11:51:40|715|714.6|714.9|714.5|715.2|714.8|714.9|714.5|752
1649937110000|2022-04-14 11:51:50|714.8|714.3|714.4|713.9|714.8|714.5|714.2|713.7|9041
1649937120000|2022-04-14 11:52:00|714.3||714.4||714.4||714.3||0
1649937130000|2022-04-14 11:52:10|714.3|713.8|714.4|714|714.4|714|714.1|713.7|1831
1649937140000|2022-04-14 11:52:20|714.3|713.9|714.2|713.8|714.3|714|714.2|713.8|0
1649937150000|2022-04-14 11:52:30|714.1|713.7|714.4|713.8|714.4|713.8|714.1|713.5|598
1649937160000|2022-04-14 11:52:40|714.2|713.7|714.4|714|714.4|714|714.2|713.7|0
1649937170000|2022-04-14 11:52:50|714.3|713.9|714.2|713.7|714.3|714|714.1|713.6|842
1649937180000|2022-04-14 11:53:00|714.3|713.8|714.2|713.7|714.3|713.8|714.2|713.7|0
1649937190000|2022-04-14 11:53:10|714.3|713.6|714.2|713.6|714.3|713.8|714.2|713.6|0
1649937200000|2022-04-14 11:53:20||713.7||713.6||713.8||713.6|0
1649937210000|2022-04-14 11:53:30|714.1|713.5|713.8|713.5|714.1|713.5|713.7|713.4|0
1649937220000|2022-04-14 11:53:40|713.7|713.6|714|713.5|714|713.8|713.7|713.5|6206
1649937230000|2022-04-14 11:53:50|713.9|713.6|713.8|713.5|713.9|713.6|713.8|713.5|300
1649937240000|2022-04-14 11:54:00|713.7|713.6|713.8|713.5|713.9|713.7|713.7|713.5|761
1649937250000|2022-04-14 11:54:10|713.7|713.4|713.3|713|713.7|713.4|713.2|712.9|3972
1649937260000|2022-04-14 11:54:20|713.5|713.1|713.7|713.4|713.9|713.6|713.5|713.1|8307
1649937270000|2022-04-14 11:54:30|713.9||713.7||713.9||713.7||0
1649937280000|2022-04-14 11:54:40|713.6|713.3|713.5|713|713.7|713.3|713.3|712.8|1539
1649937300000|2022-04-14 11:55:00|713.4|712.9|713.1|712.6|713.4|712.9|713|712.5|1679
1649937310000|2022-04-14 11:55:10|713.2|712.7|713.2|712.6|713.2|712.8|713.2|712.6|0
1649937320000|2022-04-14 11:55:20||712.8||712.6||712.8||712.6|0
1649937330000|2022-04-14 11:55:30||712.7||712.6||712.8||712.6|0
1649937340000|2022-04-14 11:55:40|713.3|712.7|713.5|713|713.5|713.1|713.3|712.7|238
1649937350000|2022-04-14 11:55:50|713.4|712.9|713.8|713.2|713.9|713.4|713.4|712.9|112
1649937360000|2022-04-14 11:56:00|713.9|713.3|714.1|713.6|714.2|713.7|713.9|713.3|0
1649937370000|2022-04-14 11:56:10||713.7||713.7||713.8||713.7|0
1649937380000|2022-04-14 11:56:20|714|713.6|714|713.6|714|713.6|714|713.4|0
1649937390000|2022-04-14 11:56:30|714.1|713.7|714.1|713.6|714.1|713.7|714.1|713.6|0
1649937400000|2022-04-14 11:56:40|713.6|713.5|714.1|713.7|714.1|713.7|713.6|713.5|5000
1649937420000|2022-04-14 11:57:00|714.2|713.8|714.1|713.8|714.2|714|714.1|713.7|1470
1649937430000|2022-04-14 11:57:10|714.2||714.2||714.2||714.2||0
1649937440000|2022-04-14 11:57:20||713.9||713.9||714||713.9|0
1649937450000|2022-04-14 11:57:30||713.8||713.9||713.9||713.8|0
1649937460000|2022-04-14 11:57:40||713.8||713.8||713.8||713.8|0
1649937470000|2022-04-14 11:57:50|714.4|713.9|714.6|714.1|714.7|714.2|714.2|713.9|869
1649937490000|2022-04-14 11:58:10|714.7|714.2|714.7|714.2|714.7|714.2|714.7|714.2|0
1649937510000|2022-04-14 11:58:30|714.6|714.1|714.6|714.1|714.6|714.2|714.5|714.1|500
1649937530000|2022-04-14 11:58:50|714.5|714|714.7|714.2|714.7|714.2|714.2|713.9|1773
1649937540000|2022-04-14 11:59:00|714.8|714.4|715.3|715|715.5|715|714.8|714.4|1531
1649937550000|2022-04-14 11:59:10|715.5|715.1|715.9|715.5|716|715.6|715.5|715.1|1113
1649937560000|2022-04-14 11:59:20|716.1|715.6|715.9|715.7|716.1|715.8|715.9|715.6|74
1649937570000|2022-04-14 11:59:30|716.1|715.8|716.4|715.9|716.4|715.9|716.1|715.8|114
1649937580000|2022-04-14 11:59:40|716.5|716|716.4|716.1|716.5|716.1|716.4|716|0
1649937590000|2022-04-14 11:59:50|716.5|716.2|716.5|716.1|716.6|716.2|716.5|716.1|930
1649937600000|2022-04-14 12:00:00|716.4|715.9|715.5|715.3|716.4|716|715.5|715.1|2049
1649937620000|2022-04-14 12:00:20|715.4|715.1|714.9|714.6|715.4|715.1|714.7|714.3|2889
1649937630000|2022-04-14 12:00:30|715.1|714.7|715.4|714.9|715.4|714.9|715.1|714.6|3142
1649937650000|2022-04-14 12:00:50|715.3|715|715.2|714.9|715.3|715|715.2|714.9|514
1649937660000|2022-04-14 12:01:00|715.3||715.4||715.4||715.3||0
1649937670000|2022-04-14 12:01:10|715.3|714.8|714.8|714.3|715.3|714.8|714.8|714.2|2270
1649937680000|2022-04-14 12:01:20|714.7|714.4|714.8|714.4|714.8|714.4|714|713.7|16033
1649937690000|2022-04-14 12:01:30||714.3||714.4||714.4||714.3|0
1649937700000|2022-04-14 12:01:40|714.7|714.3|714.5|714.2|714.7|714.3|714.5|714.2|463
1649937710000|2022-04-14 12:01:50|714.4|714|714.6|714.2|714.6|714.3|714.3|714|785
1649937730000|2022-04-14 12:02:10|714.5|714.3|714.4|714|714.5|714.3|714.3|713.9|597
1649937740000|2022-04-14 12:02:20|714.5|714.1|714.5|714.1|714.5|714.1|714.5|714.1|0
1649937750000|2022-04-14 12:02:30|714.6||714.6||714.6||714.6||0
1649937770000|2022-04-14 12:02:50|714.5|714|714.6|714|714.6|714|714.5|714|0
1649937780000|2022-04-14 12:03:00||714.1||714.2||714.2||714.1|0
1649937790000|2022-04-14 12:03:10|714.5|714.4|714.6|714.2|714.6|714.4|714.4|714|4513
1649937810000|2022-04-14 12:03:30|714.7|714.3|714.7|714.3|714.8|714.5|714.6|714.2|715
1649937820000|2022-04-14 12:03:40|714.6|714.2|714.5|714.2|714.6|714.2|714.5|714.2|0
1649937840000|2022-04-14 12:04:00|714.4|714.1|714.8|714.4|714.8|714.4|714.3|714|2636
1649937850000|2022-04-14 12:04:10||714.5||714.5||714.5||714.5|0
1649937860000|2022-04-14 12:04:20|714.7|714.4|714.8|714.5|714.8|714.5|714.7|714.3|1092
1649937900000|2022-04-14 12:05:00|714.9|714.7|714.9|714.7|714.9|714.7|714.9|714.6|764
1649937920000|2022-04-14 12:05:20|715|714.8|715.4|715|715.4|715|715|714.8|1067
1649937930000|2022-04-14 12:05:30|715.1|715.1|715.1|715|715.1|715.1|715.1|714.7|88
1649937940000|2022-04-14 12:05:40|715.2|715.1|715.4|715|715.4|715.1|715.2|715|441
1649937970000|2022-04-14 12:06:10|715.2|714.8|715.2|714.7|715.3|715|715.1|714.6|1128
1649937980000|2022-04-14 12:06:20|715.3|714.8|715.3|714.8|715.3|715|715.2|714.8|620
1649937990000|2022-04-14 12:06:30||715||714.9||715||714.8|0
1649938010000|2022-04-14 12:06:50|715.2||715.2||715.2||715.2||0
1649938030000|2022-04-14 12:07:10|715.3||715.3||715.3||715.3||0
1649938040000|2022-04-14 12:07:20|715.4|715|715.5|715.2|715.5|715.2|715.4|714.9|1039
1649938050000|2022-04-14 12:07:30|715.6|715.3|715.8|715.3|715.8|715.3|715.6|715.3|344
1649938080000|2022-04-14 12:08:00|715.9|715.4|715.9|715.4|715.9|715.5|715.9|715.4|0
1649938090000|2022-04-14 12:08:10||715.5||715.4||715.5||715.4|0
1649938100000|2022-04-14 12:08:20||715.5||715.4||715.5||715.4|0
1649938110000|2022-04-14 12:08:30|715.8||715.8||715.8||715.8||0
1649938130000|2022-04-14 12:08:50|715.7|715.5|715.4|715.3|715.7|715.5|715.4|715.1|12954
1649938140000|2022-04-14 12:09:00|715.5|715.1|715.4|715.2|715.5|715.4|715.4|715.1|10602
1649938150000|2022-04-14 12:09:10|715.5|715.3|715.6|715.2|715.6|715.4|715.5|715.2|1731
1649938180000|2022-04-14 12:09:40||715.3||715.2||715.3||715.2|0
1649938190000|2022-04-14 12:09:50||715.3||715.3||715.3||715.3|0
1649938200000|2022-04-14 12:10:00|715.7|715.4|715.9|715.5|716.1|715.7|715.6|715.3|2199
1649938210000|2022-04-14 12:10:10|715.8|715.6|715.8|715.6|715.8|715.6|715.8|715.6|0
1649938220000|2022-04-14 12:10:20|715.7||715.7||715.8||715.7||0
1649938230000|2022-04-14 12:10:30|715.6|715.5|715.3|714.9|715.6|715.5|715|714.8|5468
1649938240000|2022-04-14 12:10:40||715||715||715||715|0
1649938250000|2022-04-14 12:10:50|715.2|714.9|715.3|715|715.3|715|715.2|714.9|548
1649938270000|2022-04-14 12:11:10|715.2|714.9|715|714.5|715.2|714.9|715|714.5|4007
1649938280000|2022-04-14 12:11:20|715.1|714.6|715.2|714.8|715.2|714.8|715|714.6|397
1649938300000|2022-04-14 12:11:40|715|714.9|715.2|714.8|715.2|714.9|715|714.8|314
1649938340000|2022-04-14 12:12:20|715.1||715.1||715.1||715.1||724
1649938350000|2022-04-14 12:12:30|715.2|714.7|715.2|714.8|715.2|714.8|715.2|714.7|600
1649938380000|2022-04-14 12:13:00|715.1|714.9|715|714.6|715.1|714.9|714.7|714.4|2200
1649938390000|2022-04-14 12:13:10||714.7||714.7||714.7||714.7|0
1649938420000|2022-04-14 12:13:40|714.9||715||715||714.9||0
1649938440000|2022-04-14 12:14:00|714.9|714.6|715|714.7|715|714.7|714.9|714.5|565
1649938450000|2022-04-14 12:14:10|715.1|714.8|715.3|715|715.4|715|715.1|714.8|689
1649938460000|2022-04-14 12:14:20|715.2||715.2||715.2||715.2||0
1649938490000|2022-04-14 12:14:50|715.4|715.3|715.1|714.8|715.4|715.3|715.1|714.7|21499
1649938500000|2022-04-14 12:15:00|715.2|714.9|715.3|714.9|715.4|715.1|715.2|714.9|2456
1649938510000|2022-04-14 12:15:10|715.2|714.8|715|714.8|715.3|714.8|715|714.8|1342
1649938530000|2022-04-14 12:15:30|714.9||715||715||714.9||0
1649938540000|2022-04-14 12:15:40|714.9||715||715||714.9||0
1649938550000|2022-04-14 12:15:50|714.9|714.7|715|714.7|715|714.7|714.9|714.5|1206
1649938560000|2022-04-14 12:16:00|715.1|714.8|715.4|715|715.4|715|715.1|714.8|1227
1649938570000|2022-04-14 12:16:10|715.3|715.1|715.4|715.1|715.4|715.1|715.3|715.1|0
1649938580000|2022-04-14 12:16:20||715.2||715.1||715.2||715.1|0
1649938590000|2022-04-14 12:16:30||715.2||715.1||715.2||715.1|0
1649938600000|2022-04-14 12:16:40|715.3|715|715.4|715|715.4|715|715.1|715|4406
1649938620000|2022-04-14 12:17:00|715.3|714.9|714.8|714.6|715.3|714.9|714.8|714.5|8673
1649938630000|2022-04-14 12:17:10|714.9|714.5|715|714.8|715|714.8|714.9|714.5|121
1649938650000|2022-04-14 12:17:30|715.1|714.9|715|714.8|715.2|714.9|715|714.8|2118
1649938660000|2022-04-14 12:17:40|714.9||715.1||715.1||714.9||0
1649938670000|2022-04-14 12:17:50|715||715||715||715||0
1649938680000|2022-04-14 12:18:00|714.9|714.7|714.8|714.6|714.9|714.7|714.8|714.6|7
1649938690000|2022-04-14 12:18:10|714.7|714.5|714.9|714.5|714.9|714.5|714.6|714.3|622
1649938720000|2022-04-14 12:18:40|714.8|714.4|714.8|714.4|714.8|714.4|714.8|714.4|0
1649938740000|2022-04-14 12:19:00||714.5||714.5||714.5||714.5|0
1649938760000|2022-04-14 12:19:20|714.9|714.6|714.9|714.6|714.9|714.7|714.9|714.6|115
1649938770000|2022-04-14 12:19:30|715|714.7|715.5|715.1|715.5|715.1|715|714.7|1580
1649938780000|2022-04-14 12:19:40|715.6|715|715.4|715.1|715.6|715.2|715.3|715|405
1649938790000|2022-04-14 12:19:50|715.3|715|715.2|714.9|715.3|715.1|715.1|714.8|1648
1649938800000|2022-04-14 12:20:00|715.3|714.8|714.8|714.6|715.3|714.8|714.8|714.5|1068
1649938810000|2022-04-14 12:20:10|714.7|714.5|714.8|714.5|714.8|714.5|714.7|714.5|614
1649938820000|2022-04-14 12:20:20|714.9|714.6|715|714.7|715|714.8|714.9|714.6|100
1649938830000|2022-04-14 12:20:30||714.8||714.8||714.8||714.8|0
1649938840000|2022-04-14 12:20:40|715.1|714.9|715.1|714.8|715.4|715|715|714.8|2406
1649938870000|2022-04-14 12:21:10|715.2|714.9|715.2|714.9|715.2|714.9|715.2|714.9|791
1649938890000|2022-04-14 12:21:30||714.8||714.8||714.8||714.8|0
1649938900000|2022-04-14 12:21:40|715.1||715.1||715.1||715.1||0
1649938910000|2022-04-14 12:21:50|715.2||715.2||715.2||715.2||0
1649938920000|2022-04-14 12:22:00|715.1|714.9|715.2|715|715.2|715|715.1|714.9|200
1649938930000|2022-04-14 12:22:10|715.1|714.9|715.2|714.9|715.2|715.1|715.1|714.9|752
1649938940000|2022-04-14 12:22:20|715.1|715|715.2|714.9|715.2|715|715.1|714.9|1496
1649938950000|2022-04-14 12:22:30|715.1||715.2||715.2||715.1||0
1649938960000|2022-04-14 12:22:40|715.1|714.8|715.3|715|715.5|715.2|715.1|714.8|4697
1649938970000|2022-04-14 12:22:50||715.1||715||715.1||715|0
1649939030000|2022-04-14 12:23:50|715.4|715.1|715.5|715.1|715.5|715.1|715.4|715.1|1068
1649939040000|2022-04-14 12:24:00|715.4|715|715.3|715|715.4|715|715.3|715|0
1649939050000|2022-04-14 12:24:10|715.4|715.1|715.6|715.2|715.6|715.2|715.4|715.1|0
1649939060000|2022-04-14 12:24:20|715.7||715.6||715.7||715.6||132
1649939070000|2022-04-14 12:24:30|715.7|715.3|715.8|715.4|715.8|715.4|715.7|715.3|0
1649939080000|2022-04-14 12:24:40|715.9|715.5|715.9|715.6|715.9|715.6|715.9|715.5|0
1649939090000|2022-04-14 12:24:50|716||715.9||716||715.9||0
1649939100000|2022-04-14 12:25:00|716|715.5|715.9|715.7|716.1|715.8|715.9|715.4|124
1649939110000|2022-04-14 12:25:10||715.6||715.6||715.6||715.6|0
1649939120000|2022-04-14 12:25:20|716|715.7|716.1|715.7|716.1|715.8|716|715.6|397
1649939130000|2022-04-14 12:25:30|716.2|715.8|716.3|715.9|716.3|715.9|716.2|715.8|0
1649939140000|2022-04-14 12:25:40|716.2|715.8|716.2|715.8|716.2|715.8|716.1|715.8|298
1649939160000|2022-04-14 12:26:00|716.3|715.9|716.4|716|716.4|716|716.2|715.9|1981
1649939170000|2022-04-14 12:26:10|716.5|716.1|716.5|716.1|716.5|716.1|716.5|716.1|0
1649939180000|2022-04-14 12:26:20|716.6|716.2|717|716.6|717|716.6|716.6|716.2|1493
1649939190000|2022-04-14 12:26:30|716.9|716.5|716.5|716.2|716.9|716.5|716.4|716.2|3478
1649939200000|2022-04-14 12:26:40|716.4|716.3|716.5|716.2|716.5|716.3|716.4|716.2|359
1649939210000|2022-04-14 12:26:50|716.4|716.1|716.4|716|716.4|716.1|716.2|715.9|1272
1649939220000|2022-04-14 12:27:00|716.5|716.1|716.5|716.3|716.7|716.4|716.5|716.1|1709
1649939230000|2022-04-14 12:27:10|716.7|716.4|716.7|716.5|716.8|716.5|716.7|716.4|1625
1649939250000|2022-04-14 12:27:30|716.6|716.4|716.6|716.3|716.6|716.4|716.5|716.3|634
1649939260000|2022-04-14 12:27:40|716.5||716.5||716.5||716.5||50
1649939280000|2022-04-14 12:28:00|716.4|716.2|716.2|716.1|716.4|716.2|716.2|716|1175
1649939300000|2022-04-14 12:28:20|716.3||716.5||716.5||716.3||1051
1649939310000|2022-04-14 12:28:30|716.6|716.2|716.7|716.4|716.8|716.4|716.6|716.2|436
1649939320000|2022-04-14 12:28:40|716.6|716.3|716.5|716.2|716.6|716.3|716.5|716.2|608
1649939330000|2022-04-14 12:28:50||716.1||716.1||716.1||716.1|0
1649939360000|2022-04-14 12:29:20|716.3||716.5||716.5||716.3||0
1649939390000|2022-04-14 12:29:50|716.6|716.2|716.8|716.4|716.8|716.5|716.5|716.2|4238
1649939400000|2022-04-14 12:30:00|716.7||716.8||716.8||716.7||0
1649939410000|2022-04-14 12:30:10||716.5||716.5||716.5||716.4|0
1649939430000|2022-04-14 12:30:30|716.9|716.6|716.8|716.7|717|716.7|716.8|716.6|1790
1649939440000|2022-04-14 12:30:40|716.9|716.6|716.8|716.5|717|716.7|716.6|716.4|2561
1649939450000|2022-04-14 12:30:50|716.9|716.4|717|716.7|717|716.7|716.9|716.4|291
1649939460000|2022-04-14 12:31:00|717.1|716.8|717.2|716.8|717.4|716.9|716.9|716.7|1100
1649939470000|2022-04-14 12:31:10||716.7||716.9||716.9||716.7|0
1649939480000|2022-04-14 12:31:20||716.8||716.7||716.8||716.7|0
1649939490000|2022-04-14 12:31:30||716.9||717||717||716.9|0
1649939520000|2022-04-14 12:32:00|717.1|716.9|717.2|716.8|717.2|717|717|716.8|1017
1649939530000|2022-04-14 12:32:10|717.1||717.2||717.2||717.1||0
1649939540000|2022-04-14 12:32:20||716.9||716.9||716.9||716.9|0
1649939550000|2022-04-14 12:32:30||716.8||716.9||716.9||716.8|0
1649939570000|2022-04-14 12:32:50|717.1|716.8|716.9|716.8|717.1|716.8|716.9|716.7|2747
1649939580000|2022-04-14 12:33:00|717|716.9|716.8|716.5|717.2|716.9|716.7|716.5|2066
1649939590000|2022-04-14 12:33:10||716.6||716.6||716.7||716.5|0
1649939600000|2022-04-14 12:33:20|716.9|716.5|717.1|716.8|717.1|716.8|716.9|716.5|1250
1649939610000|2022-04-14 12:33:30|717|716.7|717.1|716.7|717.1|716.7|716.9|716.7|175
1649939620000|2022-04-14 12:33:40||716.8||716.8||716.8||716.8|0
1649939630000|2022-04-14 12:33:50|717.2|716.9|717.2|716.9|717.2|716.9|717.2|716.9|0
1649939640000|2022-04-14 12:34:00|717.1|716.8|717.1|716.8|717.1|716.8|716.9|716.7|899
1649939690000|2022-04-14 12:34:50||716.9||716.9||716.9||716.9|0
1649939700000|2022-04-14 12:35:00|717.2|717|717.3|716.9|717.4|717.1|717|716.8|2937
1649939720000|2022-04-14 12:35:20|717.2|716.8|717|716.9|717.2|716.9|717|716.8|881
1649939730000|2022-04-14 12:35:30|716.9|716.8|716.9|716.7|717.1|716.8|716.8|716.6|551
1649939740000|2022-04-14 12:35:40|717|716.6|717|716.8|717.1|716.8|716.7|716.4|1776
1649939750000|2022-04-14 12:35:50|717.1|716.9|717.3|717|717.3|717.1|717.1|716.8|1103
1649939760000|2022-04-14 12:36:00|717.4|717.1|717.6|717.3|717.6|717.3|717.4|717.1|1289
1649939770000|2022-04-14 12:36:10||717.4||717.4||717.4||717.3|0
1649939790000|2022-04-14 12:36:30|717.7|717.5|717.2|716.9|718|717.7|717.2|716.9|5921
1649939800000|2022-04-14 12:36:40||716.8||716.8||717.1||716.7|18
1649939810000|2022-04-14 12:36:50|717.1|716.7|716.6|716.3|717.1|716.7|716.6|716.2|5000
1649939820000|2022-04-14 12:37:00|716.7|716.4|717|716.6|717|716.7|716.7|716.4|1301
1649939830000|2022-04-14 12:37:10|716.9|716.5|717|716.8|717|716.8|716.9|716.5|0
1649939840000|2022-04-14 12:37:20|717.1|716.9|717.5|717.1|717.5|717.1|717.1|716.9|14754
1649939860000|2022-04-14 12:37:40|717.4|717|717|716.8|717.4|717|717|716.8|1295
1649939870000|2022-04-14 12:37:50|717.1|716.9|717|716.7|717.1|716.9|716.9|716.7|3496
1649939880000|2022-04-14 12:38:00|716.9|716.6|716.9|716.8|716.9|716.8|716.8|716.4|218
1649939890000|2022-04-14 12:38:10|717|716.7|717.1|716.7|717.3|716.8|717|716.7|336
1649939900000|2022-04-14 12:38:20|717|716.8|717|716.7|717.1|716.8|716.9|716.7|94
1649939910000|2022-04-14 12:38:30|717.1|716.8|717.1|716.8|717.5|716.9|717.1|716.8|9571
1649939920000|2022-04-14 12:38:40|716.8|716.7|717|716.7|717.1|716.8|716.8|716.7|3835
1649939930000|2022-04-14 12:38:50|717.1|716.8|717.4|716.9|717.4|716.9|717.1|716.8|0
1649939940000|2022-04-14 12:39:00|717.3|716.8|717.1|716.8|717.3|716.8|717.1|716.8|0
1649939950000|2022-04-14 12:39:10|717.2|716.9|717.5|717|717.5|717|717.2|716.9|0
1649939960000|2022-04-14 12:39:20||717.1||717.1||717.1||717.1|0
1649939980000|2022-04-14 12:39:40|717.4|717|717.4|717.1|717.4|717.1|717.1|717|255
1649939990000|2022-04-14 12:39:50|717.3|717|717.2|716.9|717.4|717|717.1|716.9|523
1649940000000|2022-04-14 12:40:00|717.3||717.4||717.4||717.2||0
1649940010000|2022-04-14 12:40:10|717.5|717.1|717.5|717.2|717.5|717.2|717.5|717|0
1649940020000|2022-04-14 12:40:20||717.3||717.4||717.4||717.3|0
1649940030000|2022-04-14 12:40:30|717.4|717.3|717.5|717.2|717.5|717.3|717.3|717|836
1649940040000|2022-04-14 12:40:40|717.4|717.1|717.4|717|717.4|717.1|717.2|716.9|272
1649940050000|2022-04-14 12:40:50|717.5|717.1|717.6|717.1|717.7|717.3|717.5|717.1|2236
1649940060000|2022-04-14 12:41:00|717.7|717.3|717.9|717.5|717.9|717.5|717.7|717.3|0
1649940070000|2022-04-14 12:41:10|717.7|717.4|717.7|717.5|717.7|717.5|717.7|717.4|0
1649940080000|2022-04-14 12:41:20|717.6|717.4|717.5|717.2|717.7|717.4|717.5|717|1113
1649940100000|2022-04-14 12:41:40|717.4|717.1|717.3|717.1|717.4|717.1|717.3|717.1|601
1649940110000|2022-04-14 12:41:50|717.2|717|717.1|716.8|717.2|717|717.1|716.7|918
1649940120000|2022-04-14 12:42:00|717||717||717||717||0
1649940140000|2022-04-14 12:42:20|717.1|716.9|717.2|716.8|717.2|716.9|717.1|716.8|1740
1649940150000|2022-04-14 12:42:30||716.9||716.8||716.9||716.8|0
1649940160000|2022-04-14 12:42:40||716.9||716.8||716.9||716.8|0
1649940170000|2022-04-14 12:42:50|717.1||717.1||717.1||717.1||0
1649940180000|2022-04-14 12:43:00|717.2|717|717.4|717.1|717.4|717.1|717.2|717|0
1649940190000|2022-04-14 12:43:10||717||717||717||717|0
1649940200000|2022-04-14 12:43:20||717.1||717.1||717.2||717.1|0
1649940210000|2022-04-14 12:43:30||717.2||717.2||717.2||717.2|0
1649940220000|2022-04-14 12:43:40|||||||||250
1649940230000|2022-04-14 12:43:50|717.3||717.4||717.4||717.3||0
1649940240000|2022-04-14 12:44:00|717.5|717.3|717.6|717.5|717.6|717.5|717.5|717.3|122
1649940250000|2022-04-14 12:44:10|717.7|717.6|717.7|717.5|717.7|717.6|717.7|717.5|765
1649940260000|2022-04-14 12:44:20|717.8|717.6|717.9|717.8|718|717.8|717.8|717.6|4362
1649940280000|2022-04-14 12:44:40|717.8|717.7|717.9|717.7|717.9|717.8|717.8|717.7|4779
1649940300000|2022-04-14 12:45:00|718|717.8|718.6|718.3|718.6|718.3|718|717.7|15875
1649940310000|2022-04-14 12:45:10|718.5|718.1|718.5|718.2|718.5|718.2|718.3|718|5438
1649940320000|2022-04-14 12:45:20|718.4||718.5||718.5||718.4||560
1649940330000|2022-04-14 12:45:30|718.4|718.3|718.5|718.2|718.5|718.3|718.4|718.2|500
1649940360000|2022-04-14 12:46:00|718.4|718.3|718.4|718.2|718.4|718.3|718.4|718.2|3495
1649940390000|2022-04-14 12:46:30|718.2|718.1|718.2|718.1|718.2|718.1|718.2|718.1|7699
1649940400000|2022-04-14 12:46:40|||||||||803
1649940420000|2022-04-14 12:47:00|||||||||9
1649940430000|2022-04-14 12:47:10|||||||||17984
1649940440000|2022-04-14 12:47:20|718.1|718|717.7|717.4|718.1|718.1|717.7|717.4|5027
1649940450000|2022-04-14 12:47:30|717.6|717.5|717.9|717.5|717.9|717.5|717.5|717.1|1821
1649940460000|2022-04-14 12:47:40|717.7||717.7||717.8||717.7||500
1649940470000|2022-04-14 12:47:50|717.6|717.4|717.4|717|717.6|717.4|717.4|717|527
1649940480000|2022-04-14 12:48:00|717.3|717.1|717.5|717.1|717.5|717.1|717.2|716.8|1311
1649940490000|2022-04-14 12:48:10||717||717.1||717.1||717|0
1649940500000|2022-04-14 12:48:20||717.2||717.2||717.2||717.2|0
1649940510000|2022-04-14 12:48:30|717.6|717.3|717.9|717.4|717.9|717.4|717.6|717.3|410
1649940520000|2022-04-14 12:48:40|717.8|717.6|717.8|717.4|718|717.6|717.8|717.4|0
1649940530000|2022-04-14 12:48:50||717.6||717.6||717.6||717.6|0
1649940540000|2022-04-14 12:49:00|717.9|717.7|717.9|717.6|718|717.7|717.7|717.6|641
1649940550000|2022-04-14 12:49:10||717.7||717.7||717.7||717.7|0
1649940560000|2022-04-14 12:49:20|717.8|717.6|717.7|717.6|717.8|717.6|717.7|717.6|93
1649940570000|2022-04-14 12:49:30|717.8||718||718||717.8||155
1649940580000|2022-04-14 12:49:40|717.9||717.9||717.9||717.9||100
1649940590000|2022-04-14 12:49:50|717.8|717.7|717.9|717.7|717.9|717.7|717.8|717.5|1000
1649940610000|2022-04-14 12:50:10|718|717.8|718|717.9|718|717.9|718|717.7|544
1649940630000|2022-04-14 12:50:30|718.1|717.8|718|717.7|718.1|717.9|718|717.7|631
1649940650000|2022-04-14 12:50:50||717.9||717.9||717.9||717.9|0
1649940670000|2022-04-14 12:51:10|718.1|718|718.1|717.8|718.2|718|718|717.8|513
1649940690000|2022-04-14 12:51:30|718.2|717.9|718|717.8|718.2|718|718|717.8|1947
1649940700000|2022-04-14 12:51:40|718.1|717.9|717.8|717.4|718.2|717.9|717.8|717.4|864
1649940710000|2022-04-14 12:51:50|717.7|717.3|717.4|717|717.7|717.3|717.4|717|0
1649940720000|2022-04-14 12:52:00|717.3|716.9|717.3|717.1|717.5|717.1|717.3|716.9|0
1649940730000|2022-04-14 12:52:10||717||717.1||717.1||717|0
1649940740000|2022-04-14 12:52:20|717.2|717|717.1|716.9|717.2|717|717.1|716.9|36
1649940750000|2022-04-14 12:52:30|717|716.8|717|716.6|717|716.8|717|716.6|550
1649940760000|2022-04-14 12:52:40|717.1|716.7|717.4|717|717.4|717|717.1|716.7|818
1649940770000|2022-04-14 12:52:50|717.3||717.4||717.4||717.3||0
1649940780000|2022-04-14 12:53:00|717.5|717.2|717.6|717.2|717.7|717.2|717.5|717.2|0
1649940790000|2022-04-14 12:53:10||717.3||717.3||717.4||717.3|344
1649940800000|2022-04-14 12:53:20||717.4||717.4||717.4||717.4|0
1649940810000|2022-04-14 12:53:30|717.7|717.5|717.8|717.4|717.8|717.5|717.7|717.4|1445
1649940820000|2022-04-14 12:53:40|717.4|717.3|717.8|717.4|717.8|717.5|717.4|717.3|7500
1649940830000|2022-04-14 12:53:50|717.9|717.5|717.8|717.5|717.9|717.5|717.8|717.4|0
1649940840000|2022-04-14 12:54:00|717.9|717.4|718.1|717.6|718.1|717.6|717.9|717.4|100
1649940850000|2022-04-14 12:54:10|718||718||718||718||0
1649940880000|2022-04-14 12:54:40||717.7||717.6||717.8||717.6|0
1649940890000|2022-04-14 12:54:50|717.9|717.4|717.7|717.5|717.9|717.5|717.7|717.4|5000
1649940910000|2022-04-14 12:55:10|717.6|717.4|717.5|717.3|717.6|717.4|717.5|717.2|510
1649940930000|2022-04-14 12:55:30|717.6|717.4|717.9|717.4|717.9|717.4|717.6|717.3|914
1649940950000|2022-04-14 12:55:50|718|717.5|718|717.6|718|717.7|718|717.5|0
1649940960000|2022-04-14 12:56:00||717.7||717.8||717.8||717.7|0
1649940970000|2022-04-14 12:56:10||717.7||717.7||717.7||717.7|0
1649940990000|2022-04-14 12:56:30|718.1|717.8|718.2|717.8|718.3|718|718.1|717.8|639
1649941000000|2022-04-14 12:56:40|718.3|718|718.5|718.1|718.6|718.3|718.3|718|0
1649941010000|2022-04-14 12:56:50||718.2||718.2||718.2||718.2|0
1649941020000|2022-04-14 12:57:00|718.6||718.6||718.7||718.6||0
1649941030000|2022-04-14 12:57:10|718.5|718.1|718.4|718.2|718.5|718.2|718.4|718.1|603
1649941050000|2022-04-14 12:57:30|718.5||718.6||718.6||718.5||344
1649941070000|2022-04-14 12:57:50||718.3||718.2||718.3||718.2|496
1649941080000|2022-04-14 12:58:00|718.7|718.3|718.6|718.3|718.8|718.3|718.4|718.3|0
1649941090000|2022-04-14 12:58:10|718.5|718.2|718.2|717.9|718.5|718.2|718.2|717.8|1413
1649941100000|2022-04-14 12:58:20|718.1|717.8|717.9|717.6|718.1|717.8|717.8|717.4|2431
1649941120000|2022-04-14 12:58:40|718.1|717.7|718.5|718|718.6|718.2|718.1|717.7|2073
1649941130000|2022-04-14 12:58:50|718.4|717.8|718.1|717.6|718.4|718.1|718.1|717.6|474
1649941140000|2022-04-14 12:59:00|718.2|717.7|718.4|717.9|718.4|718|718.2|717.7|335
1649941150000|2022-04-14 12:59:10||718.1||718||718.1||717.9|0
1649941160000|2022-04-14 12:59:20|718.5|718.1|718.6|718.1|718.6|718.2|718.5|718.1|0
1649941170000|2022-04-14 12:59:30|718.5|718.2|718.6|718.2|718.6|718.2|718.5|718.2|0
1649941180000|2022-04-14 12:59:40|718.5||718.5||718.5||718.5||0
1649941190000|2022-04-14 12:59:50|718.6|718.3|718.7|718.3|718.7|718.3|718.6|718.3|0
1649941200000|2022-04-14 13:00:00|718.8|718.5|718.6|718.2|719|718.6|718.6|718.1|4368
1649941210000|2022-04-14 13:00:10|718.5|718.3|718.5|718.3|718.5|718.3|718.5|718.2|499
1649941220000|2022-04-14 13:00:20|718.4|718.1|718.3|718.1|718.4|718.1|718.3|718.1|29
1649941250000|2022-04-14 13:00:50|718.2|718|717.9|717.6|718.2|718|717.9|717.5|1661
1649941260000|2022-04-14 13:01:00||717.5||717.6||717.6||717.5|0
1649941290000|2022-04-14 13:01:30|718|717.7|718.4|718|718.4|718.1|718|717.7|2595
1649941300000|2022-04-14 13:01:40|718.5|718.1|718.5|718.2|718.5|718.2|718.5|718.1|0
1649941320000|2022-04-14 13:02:00|718.6|718.3|718.8|718.4|719|718.7|718.6|718.2|9222
1649941340000|2022-04-14 13:02:20|718.9||718.6||718.9||718.6||0
1649941360000|2022-04-14 13:02:40|718.5|718.3|718.5|718.2|718.5|718.3|718.4|718.1|948
1649941400000|2022-04-14 13:03:20|718.4|718.3|718.5|718.2|718.5|718.3|718.4|718.2|200
1649941410000|2022-04-14 13:03:30|718.6|718.4|718.9|718.4|718.9|718.5|718.6|718.3|142
1649941420000|2022-04-14 13:03:40||718.6||718.4||718.6||718.4|0
1649941430000|2022-04-14 13:03:50||718.6||718.6||718.6||718.6|0
1649941440000|2022-04-14 13:04:00||718.7||718.7||718.7||718.6|0
1649941460000|2022-04-14 13:04:20|719|718.8|719|718.7|719.2|719|719|718.7|14222
1649941470000|2022-04-14 13:04:30||718.8||718.8||718.8||718.8|0
1649941480000|2022-04-14 13:04:40|718.9|718.7|718.9|718.6|719|718.7|718.8|718.5|1733
1649941490000|2022-04-14 13:04:50||718.7||718.7||718.7||718.7|0
1649941500000|2022-04-14 13:05:00||718.5||718.5||718.5||718.5|0
1649941510000|2022-04-14 13:05:10|718.8|718.4|718.6|718.4|718.8|718.5|718.6|718.4|427
1649941530000|2022-04-14 13:05:30||718.5||718.4||718.5||718.4|0
1649941540000|2022-04-14 13:05:40|718.5|718.3|718.2|718.1|718.5|718.3|718.2|717.8|768
1649941550000|2022-04-14 13:05:50||717.9||717.9||717.9||717.8|0
1649941560000|2022-04-14 13:06:00|717.9|717.8|717.9|717.6|717.9|717.8|717.9|717.5|500
1649941580000|2022-04-14 13:06:20|718|717.8|718.2|717.7|718.3|717.9|718|717.7|3419
1649941590000|2022-04-14 13:06:30|718.1|717.6|718.1|717.6|718.1|717.6|718.1|717.6|0
1649941600000|2022-04-14 13:06:40|717.9||717.9||717.9||717.9||0
1649941610000|2022-04-14 13:06:50|717.8|717.5|717.7|717.3|717.8|717.5|717.4|717|2135
1649941620000|2022-04-14 13:07:00||717.5||717.3||717.5||717.3|0
1649941630000|2022-04-14 13:07:10||717.5||717.3||717.5||717.3|0
1649941640000|2022-04-14 13:07:20||717.5||717.3||717.5||717.3|0
1649941650000|2022-04-14 13:07:30||717.5||717.5||717.5||717.5|0
1649941660000|2022-04-14 13:07:40||717.3||717.4||717.6||717.3|532
1649941670000|2022-04-14 13:07:50|717.6|717.5|717.7|717.5|717.7|717.5|717.6|717.4|0
1649941680000|2022-04-14 13:08:00|717.6|717.4|717.4|717.1|717.7|717.5|717.4|717.1|1779
1649941690000|2022-04-14 13:08:10|717.5|717.3|717.7|717.3|717.7|717.5|717.5|717.3|987
1649941700000|2022-04-14 13:08:20||717.4||717.6||717.6||717.4|0
1649941710000|2022-04-14 13:08:30|717.8|717.7|718.1|717.8|718.1|717.8|717.8|717.7|434
1649941730000|2022-04-14 13:08:50|718.2|717.9|718.5|718|718.5|718|718.2|717.9|502
1649941740000|2022-04-14 13:09:00|718.6|718.1|718.7|718.2|718.7|718.2|718.6|718.1|0
1649941750000|2022-04-14 13:09:10|718.6|718.1|717.8|717.5|718.6|718.1|717.7|717.5|1981
1649941760000|2022-04-14 13:09:20|717.9|717.4|717.9|717.6|717.9|717.6|717.9|717.4|0
1649941780000|2022-04-14 13:09:40|718||718||718||718||0
1649941790000|2022-04-14 13:09:50|718.1|717.7|718.2|717.8|718.2|717.8|718.1|717.7|344
1649941800000|2022-04-14 13:10:00||717.9||717.9||717.9||717.9|0
1649941810000|2022-04-14 13:10:10|718.1|717.8|718.1|717.8|718.1|717.8|718|717.8|21
1649941820000|2022-04-14 13:10:20|718.2|717.9|718.2|717.8|718.2|717.9|718.1|717.8|0
1649941830000|2022-04-14 13:10:30|718.3|717.9|718.3|717.9|718.4|718.1|718.3|717.9|0
1649941850000|2022-04-14 13:10:50|718.2|717.8|717.9|717.5|718.2|717.8|717.9|717.4|2010
1649941870000|2022-04-14 13:11:10|717.8|717.7|717.8|717.5|717.8|717.7|717.8|717.5|504
1649941890000|2022-04-14 13:11:30|717.7|717.4|717.5|717.3|717.7|717.4|717.5|717.1|1917
1649941910000|2022-04-14 13:11:50|717.4|716.4|716.8|716.5|717.4|716.5|715.9|715.7|60475
1649941920000|2022-04-14 13:12:00|716.9|716.6|717.1|716.7|717.2|716.8|716.9|716.5|2121
1649941930000|2022-04-14 13:12:10|717.2|716.8|717.1|716.8|717.4|717.1|717.1|716.8|1412
1649941950000|2022-04-14 13:12:30|717.2|716.9|717.5|717|717.5|717.1|717.2|716.9|1040
1649941960000|2022-04-14 13:12:40||717.1||717||717.1||717|0
1649941970000|2022-04-14 13:12:50|717.6|717.1|717.9|717.4|717.9|717.4|717.5|717.1|0
1649941980000|2022-04-14 13:13:00|717.4|717.3|717.9|717.5|717.9|717.5|717.4|717.3|4600
1649941990000|2022-04-14 13:13:10|718|717.3|717.5|717.1|718|717.3|717.5|717.1|222
1649942000000|2022-04-14 13:13:20|717.6|717|717.7|717.2|717.7|717.2|717.6|717|0
1649942010000|2022-04-14 13:13:30|717.2|717.1|717.6|717.2|717.6|717.2|717.2|717.1|11750
1649942020000|2022-04-14 13:13:40|717.5|717.3|717.4|717.1|717.6|717.4|717.3|717.1|780
1649942040000|2022-04-14 13:14:00||717.2||717.1||717.2||717.1|0
1649942050000|2022-04-14 13:14:10||717.2||717.2||717.2||717.2|0
1649942060000|2022-04-14 13:14:20|717.6|717.3|717.7|717.4|717.8|717.4|717.6|717.2|936
1649942080000|2022-04-14 13:14:40|717.8|717.5|717.8|717.4|717.8|717.5|717.8|717.4|0
1649942090000|2022-04-14 13:14:50||717.5||717.5||717.5||717.5|0
1649942100000|2022-04-14 13:15:00|717.9|717.6|717.8|717.4|718|717.6|717.8|717.4|0
1649942110000|2022-04-14 13:15:10|717.7|717.3|717.3|717.1|717.7|717.3|717.3|717.1|2414
1649942130000|2022-04-14 13:15:30|717.2|717|717|716.7|717.2|717|717|716.7|2807
1649942140000|2022-04-14 13:15:40||716.6||716.6||716.6||716.6|0
1649942160000|2022-04-14 13:16:00||716.7||716.7||716.7||716.7|0
1649942170000|2022-04-14 13:16:10|717.1|716.8|717.3|716.9|717.5|717|717.1|716.7|3827
1649942180000|2022-04-14 13:16:20|717|716.7|716.8|716.5|717|716.7|716.7|716.5|908
1649942190000|2022-04-14 13:16:30|716.7||716.7||716.7||716.7||0
1649942200000|2022-04-14 13:16:40|716.6|716.3|716.7|716.4|716.7|716.4|716.5|716|2759
1649942210000|2022-04-14 13:16:50|716.8||716.7||716.8||716.7||0
1649942220000|2022-04-14 13:17:00|716.8||716.8||716.9||716.8||0
1649942240000|2022-04-14 13:17:20|716.7||716.7||716.7||716.7||0
1649942250000|2022-04-14 13:17:30|716.8||716.9||716.9||716.8||0
1649942260000|2022-04-14 13:17:40||716.6||716.6||716.6||716.6|0
1649942270000|2022-04-14 13:17:50|717|716.5|717|716.6|717|716.7|717|716.5|0
1649942280000|2022-04-14 13:18:00||716.7||716.7||716.7||716.7|0
1649942290000|2022-04-14 13:18:10|716.9|716.5|716.7|716.4|716.9|716.5|716.6|716.4|457
1649942300000|2022-04-14 13:18:20|716.6|716.6|716.9|716.6|716.9|716.6|716.5|716.6|0
1649942310000|2022-04-14 13:18:30|717|716.8|717|716.6|717|716.8|716.9|716.6|449
1649942320000|2022-04-14 13:18:40||716.7||716.7||716.8||716.7|0
1649942330000|2022-04-14 13:18:50|717.1|716.8|717.2|716.8|717.2|716.9|717.1|716.8|13041
1649942340000|2022-04-14 13:19:00|717.3|716.9|716.9|716.4|717.3|716.9|716.7|716.3|2881
1649942350000|2022-04-14 13:19:10|717|716.5|717|716.5|717|716.6|716.9|716.5|0
1649942360000|2022-04-14 13:19:20||716.6||716.6||716.6||716.5|0
1649942370000|2022-04-14 13:19:30|716.9|716.5|716.7|716.5|716.9|716.5|716.7|716.4|0
1649942380000|2022-04-14 13:19:40|716.6|716.3|716.7|716.2|716.7|716.3|716.4|716|813
1649942390000|2022-04-14 13:19:50|716.6|716.1|716.6|716.2|716.6|716.2|716.4|716|3226
1649942400000|2022-04-14 13:20:00|716.7|716.4|716.7|716.2|716.8|716.4|716.7|716.2|0
1649942410000|2022-04-14 13:20:10|716.8|716.4|717|716.4|717|716.5|716.8|716.4|0
1649942420000|2022-04-14 13:20:20|716.8|716.5|716.9|716.4|716.9|716.6|716.8|716.4|0
1649942430000|2022-04-14 13:20:30||716.5||716.7||716.7||716.5|0
1649942440000|2022-04-14 13:20:40|716.8|716.5|716.9|716.7|716.9|716.7|716.8|716.4|484
1649942490000|2022-04-14 13:21:30|716.8|716.6|716.8|716.5|716.8|716.6|716.6|716.2|703
1649942510000|2022-04-14 13:21:50||716.4||716.4||716.4||716.4|0
1649942530000|2022-04-14 13:22:10|716.7|716.3|716.5|716.3|716.7|716.3|716.5|716.3|0
1649942540000|2022-04-14 13:22:20|716.4||716.4||716.5||716.4||1258
1649942560000|2022-04-14 13:22:40|716.3|716.2|716.4|716|716.5|716.2|716.3|715.9|2413
1649942570000|2022-04-14 13:22:50|716.2|715.9|716|715.7|716.2|715.9|716|715.6|441
1649942580000|2022-04-14 13:23:00||715.6||715.6||715.7||715.6|0
1649942590000|2022-04-14 13:23:10||715.7||715.7||715.7||715.7|0
1649942600000|2022-04-14 13:23:20|716.1|715.8|716.2|715.9|716.4|715.9|716.1|715.8|165
1649942610000|2022-04-14 13:23:30||716||716.1||716.1||716|0
1649942620000|2022-04-14 13:23:40|716.1|716|716.1|715.7|716.2|716|716.1|715.7|0
1649942630000|2022-04-14 13:23:50|716.2||716.2||716.2||716.2||0
1649942640000|2022-04-14 13:24:00|716.3|715.8|716.1|715.7|716.4|716.1|716.1|715.7|371
1649942650000|2022-04-14 13:24:10|716.2|715.8|716.1|715.7|716.2|715.8|716.1|715.7|0
1649942660000|2022-04-14 13:24:20|716.2|715.8|716.2|715.8|716.3|715.8|716.2|715.8|0
1649942670000|2022-04-14 13:24:30|716.1|715.9|716.1|715.9|716.1|715.9|716.1|715.9|0
1649942690000|2022-04-14 13:24:50|716|715.8|715.9|715.6|716|715.8|715.8|715.6|700
1649942720000|2022-04-14 13:25:20|716||715.9||716.1||715.9||0
1649942730000|2022-04-14 13:25:30||715.7||715.6||715.7||715.6|0
1649942760000|2022-04-14 13:26:00|716|715.7|716.1|715.9|716.3|716|716|715.7|371
1649942770000|2022-04-14 13:26:10|716|715.8|716|715.8|716.1|715.8|715.9|715.8|527
1649942780000|2022-04-14 13:26:20|716.1|715.9|716.2|715.8|716.2|715.9|716.1|715.8|1078
1649942790000|2022-04-14 13:26:30|716.3|715.9|716.5|716.1|716.5|716.1|716.3|715.9|0
1649942800000|2022-04-14 13:26:40||716.2||716.2||716.2||716.2|0
1649942820000|2022-04-14 13:27:00|716.6|716.3|716.8|716.5|716.8|716.5|716.6|716.3|767
1649942830000|2022-04-14 13:27:10|716.7|716.3|716.4|716.1|716.7|716.4|716.3|716.1|774
1649942840000|2022-04-14 13:27:20|716.5||716.5||716.5||716.5||0
1649942850000|2022-04-14 13:27:30|716.6|716.2|716.7|716.2|716.7|716.3|716.6|716.2|0
1649942860000|2022-04-14 13:27:40|716.8|716.3|716.7|716.4|716.8|716.5|716.7|716.3|0
1649942870000|2022-04-14 13:27:50|716.8||716.8||716.8||716.8||0
1649942890000|2022-04-14 13:28:10|716.7||716.8||716.8||716.6||0
1649942900000|2022-04-14 13:28:20|716.7|716.3|716.7|716.4|716.7|716.4|716.5|716.3|197
1649942910000|2022-04-14 13:28:30|716.8||716.8||716.8||716.8||0
1649942930000|2022-04-14 13:28:50|716.6|716.3|716.5|716.3|716.6|716.3|716.5|716.2|83
1649942960000|2022-04-14 13:29:20|716.4|716.1|716.2|715.9|716.4|716.2|716.2|715.7|1720
1649942990000|2022-04-14 13:29:50||716||715.9||716||715.9|0
1649943000000|2022-04-14 13:30:00|716.1|716|716.1|715.8|716.3|716|715.9|715.8|5051
1649943010000|2022-04-14 13:30:10|716|715.6|715.9|715.7|716|715.7|715.5|715.2|5502
1649943020000|2022-04-14 13:30:20|715.8|715.6|715.8|715.6|715.9|715.6|715.7|715.3|922
1649943030000|2022-04-14 13:30:30|715.9|715.7|715.9|715.7|715.9|715.7|715.9|715.7|0
1649943040000|2022-04-14 13:30:40|715.8|715.5|715.7|715.4|715.8|715.7|715.7|715.4|398
1649943060000|2022-04-14 13:31:00|715.8|715.5|715.9|715.5|715.9|715.6|715.8|715.5|1026
1649943070000|2022-04-14 13:31:10||715.6||715.6||715.6||715.6|0
1649943080000|2022-04-14 13:31:20|716|715.7|717|716.7|717|716.8|716|715.7|2810
1649943090000|2022-04-14 13:31:30|716.9|716.8|716.8|716.5|716.9|716.8|716.7|716.4|626
1649943100000|2022-04-14 13:31:40|716.6|716.4|717|716.7|717|716.7|716.6|716.4|0
1649943110000|2022-04-14 13:31:50|716.9|716.5|717|716.7|717|716.7|716.8|716.5|227
1649943120000|2022-04-14 13:32:00|716.9||717||717||716.9||0
1649943130000|2022-04-14 13:32:10|716.9||716.9||717||716.9||0
1649943140000|2022-04-14 13:32:20|717||717||717||717||531
1649943160000|2022-04-14 13:32:40||716.8||716.8||716.8||716.8|0
1649943170000|2022-04-14 13:32:50|717.1|716.9|716.7|716.4|717.3|717|716.7|716.4|6711
1649943180000|2022-04-14 13:33:00|716.6|716.2|717.1|716.7|717.1|716.7|716.4|716.1|1507
1649943190000|2022-04-14 13:33:10|717|716.6|717.1|716.7|717.4|717.1|716.7|716.4|5700
1649943200000|2022-04-14 13:33:20|717|716.8|716.9|716.7|717.1|716.8|716.7|716.6|1423
1649943210000|2022-04-14 13:33:30|717||716.9||717.1||716.9||0
1649943220000|2022-04-14 13:33:40|716.8|716.6|716.7|716.4|716.8|716.7|716.5|716.2|1040
1649943230000|2022-04-14 13:33:50|716.5|716.3|716.5|716.3|716.6|716.4|716.4|716.3|38
1649943240000|2022-04-14 13:34:00|716.6|716.4|716.7|716.3|716.7|716.4|716.6|716.3|0
1649943250000|2022-04-14 13:34:10|716.5||716.7||716.7||716.5||0
1649943260000|2022-04-14 13:34:20|716.8|716.4|717.7|717.3|717.9|717.5|716.8|716.4|858
1649943270000|2022-04-14 13:34:30|717.6|717.4|717.9|717.5|718|717.6|717.6|717.4|0
1649943280000|2022-04-14 13:34:40|718|717.4|717.7|717.5|718|717.7|717.7|717.4|560
1649943290000|2022-04-14 13:34:50|717.6|717.4|717.6|717.4|717.6|717.4|717.5|717.4|736
1649943300000|2022-04-14 13:35:00|717.7||717.8||717.9||717.7||0
1649943310000|2022-04-14 13:35:10|717.7||717.6||717.7||717.6||0
1649943320000|2022-04-14 13:35:20|717.7||717.8||717.8||717.6||0
1649943330000|2022-04-14 13:35:30|717.7|717.3|717.5|717.2|717.7|717.3|717.2|717|247
1649943340000|2022-04-14 13:35:40|717.6|717.3|717.6|717.3|717.6|717.3|717.4|717.2|0
1649943350000|2022-04-14 13:35:50|717.7||717.7||717.7||717.7||0
1649943360000|2022-04-14 13:36:00|717.5|717.2|717.4|717.1|717.6|717.3|717.2|717|1704
1649943370000|2022-04-14 13:36:10|717.5|717.2|717|716.8|717.6|717.2|717|716.8|1125
1649943380000|2022-04-14 13:36:20|717.1||717.1||717.1||717.1||0
1649943390000|2022-04-14 13:36:30|717||717.1||717.1||717||0
1649943400000|2022-04-14 13:36:40|717|716.7|716.9|716.6|717|716.8|716.7|716.5|2153
1649943410000|2022-04-14 13:36:50|717|716.7|717|716.6|717|716.7|716.9|716.6|0
1649943420000|2022-04-14 13:37:00|717.1|716.8|717.1|716.8|717.1|716.8|717.1|716.7|0
1649943430000|2022-04-14 13:37:10|717|716.7|716.9|716.7|717|716.7|716.9|716.6|316
1649943450000|2022-04-14 13:37:30|716.8||716.9||716.9||716.8||0
1649943460000|2022-04-14 13:37:40|717|716.8|717.2|717|717.4|717.2|717|716.8|2209
1649943470000|2022-04-14 13:37:50|717.3|717.1|717.4|717.1|717.4|717.1|717.3|717.1|0
1649943480000|2022-04-14 13:38:00|717.3|717|717.1|716.8|717.3|717.1|717|716.8|1226
1649943500000|2022-04-14 13:38:20|717.2|716.9|717.5|717|717.5|717.2|717.2|716.9|0
1649943510000|2022-04-14 13:38:30|717.6|717.2|717.6|717.1|717.6|717.2|717.5|717.1|0
1649943520000|2022-04-14 13:38:40|717.5|717.2|717.6|717.2|717.6|717.3|717.5|717.2|0
1649943530000|2022-04-14 13:38:50|717.5|717.1|717.6|717.2|717.6|717.3|717.5|717.1|800
1649943540000|2022-04-14 13:39:00|717.7|717.3|718|717.8|718|717.8|717.7|717.3|534
1649943550000|2022-04-14 13:39:10|717.9|717.7|717.3|717|717.9|717.7|717.3|717|3584
1649943560000|2022-04-14 13:39:20|717.2|717.1|717.8|717.3|717.8|717.3|717.2|717|1380
1649943570000|2022-04-14 13:39:30|717.7|717.4|717.6|717.3|717.8|717.6|717.4|717.1|2860
1649943580000|2022-04-14 13:39:40|717.5|717.2|717.5|717.1|717.5|717.2|717.4|717.1|1067
1649943590000|2022-04-14 13:39:50|717.4|717|717.2|717.1|717.4|717.1|717.2|717|3375
1649943600000|2022-04-14 13:40:00|717.1|717|717.7|717.2|717.7|717.4|717.1|716.9|3286
1649943610000|2022-04-14 13:40:10|717.8|717.5|717.5|717.2|717.8|717.5|717.5|717.2|400
1649943620000|2022-04-14 13:40:20|717.6|717.3|717.9|717.6|717.9|717.6|717.5|717.3|1497
1649943630000|2022-04-14 13:40:30|718|717.7|718|717.7|718|717.7|718|717.7|0
1649943640000|2022-04-14 13:40:40|718.1|717.8|718.3|717.9|718.3|718|718.1|717.8|1641
1649943650000|2022-04-14 13:40:50|718.2|718.1|718.5|718.1|718.5|718.1|718.2|718.1|0
1649943670000|2022-04-14 13:41:10|718.6|718.2|718.6|718.3|718.6|718.3|718.5|718.1|0
1649943680000|2022-04-14 13:41:20|718.5|718.2|718.5|718.1|718.6|718.3|718.2|718.1|2650
1649943690000|2022-04-14 13:41:30|718.6|718.2|718.5|718.1|718.6|718.2|718.4|718.1|1197
1649943700000|2022-04-14 13:41:40|718.4|718|718.1|717.8|718.4|718.1|718.1|717.7|986
1649943710000|2022-04-14 13:41:50|718.2|717.9|718.3|717.9|718.3|717.9|718.2|717.8|0
1649943720000|2022-04-14 13:42:00|718.2||718.2||718.2||718.2||0
1649943730000|2022-04-14 13:42:10|718|717.7|718.1|717.8|718.2|717.9|717.9|717.6|1009
1649943740000|2022-04-14 13:42:20|718|717.7|717.9|717.7|718|717.8|717.8|717.6|52
1649943750000|2022-04-14 13:42:30|718|717.8|718.1|717.8|718.2|717.8|718|717.7|380
1649943760000|2022-04-14 13:42:40|718.2|717.9|718|717.9|718.3|718|718|717.8|997
1649943770000|2022-04-14 13:42:50|717.9|717.8|718.3|718|718.3|718|717.8|717.7|2502
1649943780000|2022-04-14 13:43:00|718.2|717.9|718.2|717.8|718.2|717.9|718|717.8|0
1649943790000|2022-04-14 13:43:10|718.3|717.9|718.3|718.1|718.3|718.1|718.3|717.9|0
1649943800000|2022-04-14 13:43:20|718.5|717.9|718.7|718.3|718.7|718.3|718.4|717.9|3735
1649943810000|2022-04-14 13:43:30||718.2||718.3||718.4||718.2|0
1649943820000|2022-04-14 13:43:40|718.8|718.4|718.7|718.3|718.8|718.4|718.7|718.3|0
1649943830000|2022-04-14 13:43:50|718.6|718.1|718.5|718.2|718.6|718.2|718.3|718.1|937
1649943850000|2022-04-14 13:44:10|718.4|718.1|718.7|718.3|718.7|718.3|718.3|718.1|208
1649943860000|2022-04-14 13:44:20|718.8|718.5|719|718.8|719|718.8|718.8|718.5|1394
1649943870000|2022-04-14 13:44:30|719.2|718.9|718.6|718.4|719.7|719.4|718.5|718.4|15517
1649943880000|2022-04-14 13:44:40|718.7|718.5|718.4|718.2|719|718.6|718.3|718.2|1716
1649943890000|2022-04-14 13:44:50|718.3|718.1|718.5|718.2|718.6|718.2|718.2|718.1|691
1649943900000|2022-04-14 13:45:00|718.3|718.1|718.7|718.3|718.7|718.3|718.3|718.1|0
1649943910000|2022-04-14 13:45:10|718.6||718.8||718.8||718.6||0
1649943920000|2022-04-14 13:45:20|718.7|718.4|718.9|718.7|719|718.7|718.6|718.4|2208
1649943930000|2022-04-14 13:45:30|719|718.8|719.4|719.1|719.4|719.1|719|718.8|10850
1649943940000|2022-04-14 13:45:40|719.3|719|719.4|719|719.4|719|719.3|719|0
1649943950000|2022-04-14 13:45:50|719.3|719.1|719.4|719.2|719.4|719.2|719.2|719.1|0
1649943960000|2022-04-14 13:46:00|719.6|719.3|719.7|719.5|719.7|719.5|719.6|719.3|2100
1649943970000|2022-04-14 13:46:10|719.8|719.6|719.9|719.6|719.9|719.6|719.8|719.6|849
1649943980000|2022-04-14 13:46:20|719.8|719.7|719.9|719.7|720|719.8|719.8|719.7|528
1649943990000|2022-04-14 13:46:30||719.6||719.6||719.6||719.6|0
1649944000000|2022-04-14 13:46:40|719.8|719.7|719.8|719.7|719.8|719.7|719.8|719.7|3943
1649944010000|2022-04-14 13:46:50|719.9|719.8|719.9|719.7|719.9|719.8|719.9|719.7|24734
1649944020000|2022-04-14 13:47:00|720|719.8|720.2|719.9|720.5|720.3|719.9|719.8|65667
1649944030000|2022-04-14 13:47:10|720.1|719.8|718.9|718.6|720.2|719.9|718.9|718.5|15209
1649944040000|2022-04-14 13:47:20|718.8|718.7|718.6|718.4|718.9|718.7|718.6|718.1|4533
1649944050000|2022-04-14 13:47:30|718.8|718.5|718.9|718.5|719|718.6|718.8|718.5|1276
1649944070000|2022-04-14 13:47:50||718.6||718.7||718.7||718.6|890
1649944080000|2022-04-14 13:48:00|718.8|718.6|718.9|718.7|718.9|718.7|718.7|718.6|833
1649944090000|2022-04-14 13:48:10|719.1|718.8|718.8|718.6|719.3|719|718.8|718.6|1900
1649944100000|2022-04-14 13:48:20|718.7|718.4|718.9|718.6|718.9|718.6|718.4|718|3081
1649944110000|2022-04-14 13:48:30|719.1|718.7|718.7|718.4|719.2|718.9|718.7|718.4|281
1649944120000|2022-04-14 13:48:40|718.6||718.6||718.6||718.6||0
1649944130000|2022-04-14 13:48:50|718.5|718.5|718.6|718.4|718.6|718.5|718.5|718.4|0
1649944140000|2022-04-14 13:49:00|718.5|718.2|718.1|717.7|718.5|718.2|718.1|717.7|206
1649944150000|2022-04-14 13:49:10|718.3|717.9|718.6|718.4|718.6|718.4|718.3|717.9|1050
1649944160000|2022-04-14 13:49:20||718.2||718.5||718.5||718.2|0
1649944170000|2022-04-14 13:49:30|718.9|718.6|718.9|718.7|719|718.7|718.9|718.6|44
1649944180000|2022-04-14 13:49:40|719.1|718.8|719.5|719.1|719.5|719.2|719.1|718.8|176
1649944190000|2022-04-14 13:49:50|719.6|719.2|719.5|719.3|719.7|719.3|719.4|719.2|426
1649944200000|2022-04-14 13:50:00|719.4|719.2|719.2|719|719.4|719.2|719.2|719|1079
1649944210000|2022-04-14 13:50:10|719.3||719.4||719.4||719.2||0
1649944220000|2022-04-14 13:50:20|719.5||719.4||719.5||719.4||0
1649944230000|2022-04-14 13:50:30|719.2|718.9|719|718.7|719.4|718.9|718.9|718.6|1401
1649944250000|2022-04-14 13:50:50|719.3|718.8|719.2|718.9|719.4|719.2|719|718.8|1049
1649944260000|2022-04-14 13:51:00|719.1|718.8|719|718.8|719.2|718.9|718.9|718.8|155
1649944270000|2022-04-14 13:51:10|719.2||719||719.2||718.9||0
1649944280000|2022-04-14 13:51:20|719.3|718.9|719.4|719|719.4|719|719.1|718.8|2500
1649944290000|2022-04-14 13:51:30|719.5|719.1|719.5|719.1|719.5|719.2|719.5|719.1|0
1649944300000|2022-04-14 13:51:40|719.4|719.2|719.6|719.2|719.6|719.4|719.4|719.1|5940
1649944310000|2022-04-14 13:51:50|719.4|719.1|719.1|718.9|719.4|719.1|719.1|718.9|3896
1649944320000|2022-04-14 13:52:00|719.3|719|719.4|719|719.4|719|719.3|718.9|1064
1649944330000|2022-04-14 13:52:10|719.5|719.2|719.6|719.2|719.6|719.3|719.5|719.2|0
1649944340000|2022-04-14 13:52:20|719.4|719.1|719.6|719.2|719.6|719.2|719.3|719|0
1649944350000|2022-04-14 13:52:30|719.4|719.1|719.4|719.1|719.4|719.1|719.1|718.9|227
1649944360000|2022-04-14 13:52:40|719.5|719.2|719.2|718.9|719.6|719.3|719.2|718.9|1973
1649944370000|2022-04-14 13:52:50|719.4|719|719.4|719|719.5|719.1|719.3|718.9|1109
1649944380000|2022-04-14 13:53:00|719.2|718.9|719.4|719|719.4|719|719.1|718.9|511
1649944390000|2022-04-14 13:53:10|719.2||719.4||719.4||719.2||0
1649944400000|2022-04-14 13:53:20|719.2|718.8|719.2|718.8|719.4|718.8|719|718.8|139
1649944410000|2022-04-14 13:53:30|719.3||719.3||719.3||719.3||0
1649944420000|2022-04-14 13:53:40|719.4|719|719.4|719|719.6|719.2|719.4|719|0
1649944430000|2022-04-14 13:53:50|719|718.9|719.5|719.3|719.6|719.3|719|718.9|3000
1649944440000|2022-04-14 13:54:00|719.4|719.1|719.5|719.2|719.5|719.2|719.2|719.1|1071
1649944450000|2022-04-14 13:54:10|719.6|719.4|719.6|719.3|719.6|719.5|719.6|719.2|272
1649944460000|2022-04-14 13:54:20|719.5|719.4|719.6|719.4|719.6|719.4|719.5|719.3|0
1649944470000|2022-04-14 13:54:30|719.8|719.5|720|719.8|720|719.8|719.8|719.4|483
1649944480000|2022-04-14 13:54:40|720.2|719.9|720.4|720.1|720.4|720.1|720.2|719.9|3000
1649944490000|2022-04-14 13:54:50|720.5|720.2|720.1|719.9|720.5|720.2|720.1|719.9|1102
1649944500000|2022-04-14 13:55:00|720|719.8|719.1|718.9|720|719.8|719.1|718.7|584
1649944510000|2022-04-14 13:55:10||718.7||718.8||718.8||718.7|0
1649944520000|2022-04-14 13:55:20|719.3|719|719.7|719.3|719.7|719.3|719.3|718.8|1058
1649944530000|2022-04-14 13:55:30|719.8|719.4|719.7|719.4|719.8|719.5|719.7|719.3|547
1649944540000|2022-04-14 13:55:40|719.6|719.5|720.3|720|720.3|720|719.6|719.5|556
1649944550000|2022-04-14 13:55:50|720|719.9|719.6|719.4|720|719.9|719.6|719.4|5662
1649944560000|2022-04-14 13:56:00|719.5|719.2|719.4|719.1|719.5|719.2|719.4|719|699
1649944570000|2022-04-14 13:56:10||719.2||719.1||719.2||719.1|0
1649944580000|2022-04-14 13:56:20|719.6|719.2|719.8|719.4|719.9|719.5|719.6|719.1|1097
1649944590000|2022-04-14 13:56:30|719.9|719.5|719.5|719.2|719.9|719.5|719.5|719.1|136
1649944600000|2022-04-14 13:56:40|719.6|719.3|719.7|719.3|719.7|719.4|719.6|719.3|758
1649944610000|2022-04-14 13:56:50|719.8|719.5|719.8|719.4|719.9|719.5|719.7|719.3|0
1649944620000|2022-04-14 13:57:00|719.9|719.6|719.9|719.4|720|719.6|719.9|719.4|0
1649944630000|2022-04-14 13:57:10|719.8|719.3|719.6|719.4|719.8|719.5|719.5|719.3|5
1649944640000|2022-04-14 13:57:20|719.5|719.2|719.1|718.8|719.5|719.2|719.1|718.8|175
1649944650000|2022-04-14 13:57:30|719.3|719|719.9|719.5|719.9|719.5|719.3|719|728
1649944660000|2022-04-14 13:57:40|720|719.6|719.4|719.1|720|719.6|719.3|719.1|16016
1649944670000|2022-04-14 13:57:50|719.5|719.2|719.5|719.1|719.6|719.3|719.4|719.1|2981
1649944680000|2022-04-14 13:58:00|719.7|719.3|719.9|719.6|719.9|719.6|719.7|719.1|972
1649944710000|2022-04-14 13:58:30|719.8|719.4|719.7|719.3|719.8|719.6|719.7|719.3|189
1649944720000|2022-04-14 13:58:40|719.6||719.5||719.6||719.5||0
1649944750000|2022-04-14 13:59:10|719.7|719.4|719.5|719.3|719.8|719.4|719.5|719.3|1072
1649944760000|2022-04-14 13:59:20|719.7|719.4|719.7|719.3|719.8|719.4|719.7|719.3|2000
1649944770000|2022-04-14 13:59:30|719.6||719.6||719.7||719.5||500
1649944780000|2022-04-14 13:59:40|719.7||719.7||719.7||719.7||0
1649944790000|2022-04-14 13:59:50|719.6||719.6||719.6||719.5||0
1649944800000|2022-04-14 14:00:00|719.7||719.7||719.7||719.6||0
1649944810000|2022-04-14 14:00:10|719.8|719.4|719.7|719.3|719.8|719.4|719.7|719.3|0
1649944820000|2022-04-14 14:00:20|719.8|719.4|719.6|719.3|720|719.6|719.6|719.3|1858
1649944840000|2022-04-14 14:00:40|719.7|719.4|719.9|719.6|719.9|719.6|719.6|719.2|1592
1649944850000|2022-04-14 14:00:50|719.8|719.4|719.8|719.4|719.8|719.4|719.8|719.4|0
1649944860000|2022-04-14 14:01:00|719.9|719.6|719.8|719.4|719.9|719.6|719.8|719.4|0
1649944870000|2022-04-14 14:01:10|719.7|719.3|719.6|719.2|719.7|719.4|719.4|719.2|1466
1649944880000|2022-04-14 14:01:20|719.7|719.3|719.9|719.4|719.9|719.5|719.7|719.3|965
1649944890000|2022-04-14 14:01:30|719.8||719.8||719.8||719.8||0
1649944900000|2022-04-14 14:01:40|719.9|719.6|720|719.7|720|719.7|719.9|719.6|5616
1649944910000|2022-04-14 14:01:50|719.9|719.6|719.7|719.5|719.9|719.6|719.7|719.3|1
1649944920000|2022-04-14 14:02:00|719.6|719.3|719.5|719.3|719.7|719.5|719.5|719.3|850
1649944930000|2022-04-14 14:02:10|719.7|719.4|720|719.8|720|719.9|719.7|719.4|7800
1649944940000|2022-04-14 14:02:20|719.9|719.6|719.8|719.6|719.9|719.6|719.8|719.5|39
1649944950000|2022-04-14 14:02:30|720|719.7|720|719.9|720|719.9|720|719.7|3579
1649944960000|2022-04-14 14:02:40|720.2|720|720.2|720|720.9|720.6|720.2|720|30883
1649944970000|2022-04-14 14:02:50|720.1|719.8|721|720.7|721|720.7|720|719.7|8512
1649944980000|2022-04-14 14:03:00|721.2|720.8|720.6|720.3|721.2|721|720.3|720.2|19433
1649944990000|2022-04-14 14:03:10|720.7|720.5|720.9|720.6|720.9|720.7|720.7|720.4|3436
1649945000000|2022-04-14 14:03:20|720.8|720.7|720.9|720.6|721|720.8|720.8|720.6|4127
1649945010000|2022-04-14 14:03:30|721|720.7|721.2|721.1|721.2|721.1|721|720.7|14162
1649945020000|2022-04-14 14:03:40|721.4|721.2|721.6|721.5|721.9|721.6|721.4|721.2|3775
1649945030000|2022-04-14 14:03:50|721.8|721.6|721.1|721|721.9|721.6|721.1|721|9985
1649945040000|2022-04-14 14:04:00|721|720.9|721.1|720.9|721.1|721|721|720.9|3506
1649945050000|2022-04-14 14:04:10|721|721|720.9|720.6|721|721|720.8|720.5|3080
1649945060000|2022-04-14 14:04:20|720.8|720.5|721.1|721|721.4|721|720.8|720.5|29606
1649945070000|2022-04-14 14:04:30|721.3|721.1|721.3|721|721.5|721.2|721.3|721|1775
1649945090000|2022-04-14 14:04:50|721.2|720.9|720.9|720.6|721.2|720.9|720.8|720.5|1522
1649945100000|2022-04-14 14:05:00|720.8|720.5|720.7|720.4|720.8|720.6|720.7|720.4|2473
1649945110000|2022-04-14 14:05:10|720.6|720.5|720.5|720.3|720.6|720.6|720.5|720.3|555
1649945120000|2022-04-14 14:05:20|720.6|720.4|720.6|720.4|720.7|720.4|720.6|720.3|337
1649945130000|2022-04-14 14:05:30|720.5|720.5|720.6|720.3|720.7|720.5|720.5|720.3|0
1649945140000|2022-04-14 14:05:40|720.5|720.4|720.1|719.7|720.5|720.4|720.1|719.7|4216
1649945150000|2022-04-14 14:05:50|720|719.8|719.8|719.5|720.1|720|719.8|719.4|409
1649945160000|2022-04-14 14:06:00|719.7|719.6|719.8|719.6|719.9|719.7|719.7|719.5|1072
1649945170000|2022-04-14 14:06:10|719.9|719.7|719.2|719|720|719.7|719.1|719|6260
1649945180000|2022-04-14 14:06:20|719.3|719.1|719.3|719|719.6|719.3|719.2|719|2706
1649945190000|2022-04-14 14:06:30|719.4|719.1|719.5|719.2|719.6|719.3|719.4|719|0
1649945200000|2022-04-14 14:06:40|719.6|719.3|720.1|719.8|720.1|719.8|719.6|719.3|0
1649945210000|2022-04-14 14:06:50|720.2|719.9|719.9|719.6|720.2|719.9|719.8|719.6|1361
1649945220000|2022-04-14 14:07:00|719.8|719.5|719.4|719.1|719.9|719.5|719.4|719.1|312
1649945230000|2022-04-14 14:07:10|719.3|719.2|719.3|719.1|719.7|719.3|719.3|719.1|1848
1649945240000|2022-04-14 14:07:20|719.2|718.9|719|718.8|719.2|718.9|719|718.8|467
1649945250000|2022-04-14 14:07:30|719.2|718.9|719.3|719|719.5|719.1|719.2|718.9|715
1649945260000|2022-04-14 14:07:40|719.4||719.3||719.5||719.3||0
1649945270000|2022-04-14 14:07:50|719.2|718.8|719.5|719.1|719.5|719.1|719|718.8|526
1649945280000|2022-04-14 14:08:00|719.6|719.2|719.7|719.3|719.7|719.3|719.6|719.2|0
1649945300000|2022-04-14 14:08:20|719.6|719.4|720|719.7|720|719.7|719.6|719.4|721
1649945310000|2022-04-14 14:08:30|720.1|719.6|720.4|720|720.4|720|720.1|719.5|500
1649945320000|2022-04-14 14:08:40|720.3|719.9|720|719.8|720.3|719.9|720|719.7|556
1649945330000|2022-04-14 14:08:50|720.1|719.9|719.8|719.5|720.2|720|719.8|719.5|5256
1649945340000|2022-04-14 14:09:00|719.7|719.3|719.3|719|719.8|719.3|719.3|719|997
1649945350000|2022-04-14 14:09:10|719.4|719.1|719.9|719.4|719.9|719.4|719.4|719|1258
1649945360000|2022-04-14 14:09:20|720|719.6|719.4|719.1|720|719.6|719.2|719|0
1649945370000|2022-04-14 14:09:30|719.2|719|719.5|719.1|719.5|719.2|719.2|719|1000
1649945380000|2022-04-14 14:09:40|719.4|719|720.1|719.8|720.1|719.8|719.4|719|492
1649945390000|2022-04-14 14:09:50|720.2|719.9|720.2|719.9|720.2|719.9|720.2|719.9|0
1649945400000|2022-04-14 14:10:00|720.3|719.8|719.8|719.4|720.3|719.8|719.8|719.4|557
1649945410000|2022-04-14 14:10:10||719.5||719.5||719.5||719.4|0
1649945420000|2022-04-14 14:10:20||719.6||719.5||719.6||719.5|0
1649945430000|2022-04-14 14:10:30|719.7|719.4|719.4|719.1|719.7|719.4|719.4|719|1783
1649945440000|2022-04-14 14:10:40||719.2||719.2||719.2||719.1|0
1649945450000|2022-04-14 14:10:50||719.1||719.1||719.2||719.1|0
1649945460000|2022-04-14 14:11:00||719.2||719.2||719.2||719.2|560
1649945470000|2022-04-14 14:11:10|719.6|719.3|719.8|719.5|719.8|719.5|719.6|719.3|482
1649945480000|2022-04-14 14:11:20|719.6|719.4|719.6|719.2|719.6|719.4|719.5|719.2|449
1649945490000|2022-04-14 14:11:30|719.7|719.3|719.7|719.4|719.7|719.4|719.7|719.3|0
1649945500000|2022-04-14 14:11:40|719.8|719.5|719.8|719.4|719.9|719.5|719.8|719.4|0
1649945510000|2022-04-14 14:11:50|719.7|719.3|719.7|719.4|719.7|719.4|719.5|719.3|758
1649945520000|2022-04-14 14:12:00|719.8|719.5|720|719.8|720|719.8|719.8|719.4|0
1649945530000|2022-04-14 14:12:10|720.1|719.7|720.1|719.7|720.1|719.7|720.1|719.7|0
1649945540000|2022-04-14 14:12:20|720|719.6|719.9|719.5|720|719.6|719.6|719.4|0
1649945550000|2022-04-14 14:12:30|719.8|719.6|720.1|719.7|720.2|719.8|719.8|719.5|802
1649945560000|2022-04-14 14:12:40|720|719.6|719.7|719.5|720|719.7|719.7|719.5|727
1649945570000|2022-04-14 14:12:50|719.6|719.4|719.6|719.3|719.6|719.4|719.5|719.3|0
1649945580000|2022-04-14 14:13:00|719.8|719.4|719.9|719.6|720|719.6|719.7|719.3|1055
1649945590000|2022-04-14 14:13:10|720|719.7|720.3|719.9|720.4|720|719.9|719.7|8
1649945600000|2022-04-14 14:13:20|720.2|720|720.4|720.2|720.4|720.3|720.2|719.9|8
1649945610000|2022-04-14 14:13:30|720.6|720.3|720.5|720.3|720.6|720.3|720.4|720.2|1000
1649945620000|2022-04-14 14:13:40|720.4|720.2|720.4|720.1|720.4|720.2|720.2|719.9|1619
1649945630000|2022-04-14 14:13:50|720.3|719.9|719.9|719.7|720.3|719.9|719.9|719.6|19
1649945640000|2022-04-14 14:14:00|720|719.5|719.9|719.6|720.1|719.6|719.8|719.5|267
1649945650000|2022-04-14 14:14:10|719.8||719.8||719.8||719.8||0
1649945660000|2022-04-14 14:14:20|719.6|719.4|718.9|718.5|719.6|719.5|718.9|718.5|1105
1649945670000|2022-04-14 14:14:30|719|718.6|719.1|718.7|719.2|718.9|718.9|718.6|2861
1649945690000|2022-04-14 14:14:50|719|718.8|719.1|718.8|719.1|718.8|718.9|718.7|500
1649945700000|2022-04-14 14:15:00|719.2|718.9|719.3|719|719.5|719.2|719.2|718.9|2680
1649945710000|2022-04-14 14:15:10|719.4|719.1|719.4|719|719.5|719.2|719.3|719|4338
1649945720000|2022-04-14 14:15:20|719.2|718.9|719.1|718.8|719.2|719|719|718.7|3011
1649945730000|2022-04-14 14:15:30|719.2|718.9|718.9|718.5|719.5|719.1|718.8|718.5|7543
1649945740000|2022-04-14 14:15:40|719.1|718.6|718.6|718.4|719.1|718.8|718.6|718.4|4134
1649945750000|2022-04-14 14:15:50|718.5|718.2|718.9|718.7|718.9|718.7|718.4|718|5566
1649945760000|2022-04-14 14:16:00|719|718.8|719.2|718.9|719.3|718.9|719|718.7|405
1649945770000|2022-04-14 14:16:10|719.3|719|719.6|719.1|719.6|719.1|719.3|719|0
1649945780000|2022-04-14 14:16:20|719.5|719.2|719.5|719.2|719.5|719.2|719.5|719.2|0
1649945790000|2022-04-14 14:16:30|719.6|719.3|719.6|719.2|719.7|719.3|719.6|719.2|0
1649945800000|2022-04-14 14:16:40|719.7|719.3|719.7|719.5|719.9|719.6|719.7|719.3|5163
1649945810000|2022-04-14 14:16:50|719.9|719.4|719.7|719.3|719.9|719.5|719.6|719.2|1976
1649945820000|2022-04-14 14:17:00|719.8|719.5|719.7|719.3|719.8|719.5|719.7|719.3|0
1649945830000|2022-04-14 14:17:10|719.8|719.5|719.8|719.5|719.9|719.6|719.8|719.5|565
1649945840000|2022-04-14 14:17:20|719.9|719.6|719.8|719.5|719.9|719.6|719.8|719.5|0
1649945850000|2022-04-14 14:17:30|719.7||719.8||719.8||719.7||0
1649945860000|2022-04-14 14:17:40|719.7|719.4|719.6|719.4|719.8|719.4|719.5|719.2|648
1649945870000|2022-04-14 14:17:50|719.7|719.5|719.8|719.6|720|719.6|719.7|719.4|1271
1649945880000|2022-04-14 14:18:00|720|719.7|720.1|719.8|720.1|719.8|719.9|719.7|982
1649945890000|2022-04-14 14:18:10|720|719.9|720|719.8|720.1|719.9|719.9|719.7|3798
1649945900000|2022-04-14 14:18:20|719.9|719.9|719.6|719.3|719.9|719.9|719.6|719.3|2775
1649945910000|2022-04-14 14:18:30|719.7|719.4|719.7|719.5|719.7|719.5|719.7|719.4|2025
1649945920000|2022-04-14 14:18:40|719.8|719.6|719.8|719.5|720|719.7|719.7|719.5|3520
1649945940000|2022-04-14 14:19:00|719.9|719.6|720|719.6|720.2|719.9|719.9|719.6|6380
1649945950000|2022-04-14 14:19:10|720.1|719.7|720|719.7|720.1|719.8|720|719.7|1409
1649945960000|2022-04-14 14:19:20|719.9|719.6|719.6|719.5|719.9|719.7|719.6|719.5|630
1649945970000|2022-04-14 14:19:30|719.5|719.4|719.5|719.3|719.6|719.5|719.5|719.3|689
1649945980000|2022-04-14 14:19:40|719.6||719.5||719.6||719.5||567
1649946000000|2022-04-14 14:20:00|719.7|719.4|719.7|719.4|719.7|719.4|719.7|719.4|226
1649946010000|2022-04-14 14:20:10|719.8|719.5|719.9|719.5|719.9|719.6|719.8|719.5|0
1649946020000|2022-04-14 14:20:20|720|719.6|720|719.5|720|719.6|720|719.5|0
1649946030000|2022-04-14 14:20:30||719.7||719.5||719.7||719.5|0
1649946040000|2022-04-14 14:20:40|719.9||719.7||719.9||719.7||569
1649946050000|2022-04-14 14:20:50||719.6||719.5||719.6||719.5|110
1649946060000|2022-04-14 14:21:00|719.8|719.6|720|719.7|720.1|719.8|719.8|719.6|518
1649946070000|2022-04-14 14:21:10|720.1|719.8|720.3|719.9|720.3|719.9|720.1|719.8|0
1649946080000|2022-04-14 14:21:20|720.4|720|720.6|720.3|720.7|720.3|720.4|720|300
1649946090000|2022-04-14 14:21:30|720.7|720.4|720.7|720.4|720.8|720.4|720.7|720.4|0
1649946100000|2022-04-14 14:21:40|720.8||720.7||720.8||720.7||0
1649946110000|2022-04-14 14:21:50|720.8|720.5|720.9|720.6|721|720.6|720.7|720.5|0
1649946120000|2022-04-14 14:22:00|720.8|720.5|720.7|720.5|720.8|720.5|720.7|720.5|0
1649946130000|2022-04-14 14:22:10|720.6|720.4|719.9|719.5|720.6|720.5|719.8|719.5|2814
1649946140000|2022-04-14 14:22:20|719.8|719.3|719.4|719|719.8|719.3|719.4|719|456
1649946150000|2022-04-14 14:22:30|719.3|719.1|719.3|719.1|719.3|719.2|719.3|719.1|595
1649946160000|2022-04-14 14:22:40|719.5|719.2|719.7|719.4|719.7|719.5|719.5|719.2|1187
1649946170000|2022-04-14 14:22:50|719.6|719.3|719.8|719.4|719.8|719.4|719.6|719.3|0
1649946190000|2022-04-14 14:23:10|719.9|719.5|720|719.6|720|719.7|719.8|719.5|704
1649946200000|2022-04-14 14:23:20|720.1|719.8|720|719.8|720.1|719.8|719.9|719.6|0
1649946210000|2022-04-14 14:23:30|719.9|719.6|719.8|719.5|719.9|719.8|719.8|719.5|817
1649946220000|2022-04-14 14:23:40|719.7|719.4|719.8|719.5|719.8|719.5|719.7|719.4|0
1649946230000|2022-04-14 14:23:50|719.7||719.8||719.8||719.7||0
1649946240000|2022-04-14 14:24:00|719.7|719.4|719.3|719|719.7|719.4|719.3|719|1162
1649946250000|2022-04-14 14:24:10|719.2|719.1|719.4|719.1|719.4|719.1|719.2|719.1|812
1649946260000|2022-04-14 14:24:20|719.5|719.2|719.7|719.3|719.7|719.3|719.5|719.2|124
1649946270000|2022-04-14 14:24:30|719.8|719.4|719.8|719.5|719.9|719.5|719.7|719.4|116
1649946280000|2022-04-14 14:24:40|719.7|719.4|719.7|719.4|719.7|719.5|719.6|719.3|420
1649946290000|2022-04-14 14:24:50|719.8||719.7||719.8||719.7||0
1649946300000|2022-04-14 14:25:00|719.8|719.5|720.4|720.1|720.4|720.1|719.8|719.5|0
1649946310000|2022-04-14 14:25:10|720.2|720|719.5|719.1|720.2|720|719.4|719.1|891
1649946320000|2022-04-14 14:25:20|719.6|719.2|719.6|719.3|719.6|719.3|719.5|719.2|0
1649946330000|2022-04-14 14:25:30|719.7||719.7||719.7||719.7||0
1649946360000|2022-04-14 14:26:00||719.4||719.4||719.5||719.4|0
1649946370000|2022-04-14 14:26:10|719.6|719.5|719.4|719.1|719.6|719.5|719.3|719|1081
1649946380000|2022-04-14 14:26:20|719.3|718.9|719.2|718.9|719.3|719|719.2|718.9|59
1649946390000|2022-04-14 14:26:30|719.4|719|719.5|719.1|719.5|719.2|719.2|719|4392
1649946410000|2022-04-14 14:26:50|719.4|719|719.2|718.9|719.4|719|719.1|718.9|1815
1649946420000|2022-04-14 14:27:00|719.3|719|719.2|719|719.5|719.1|719.1|718.9|514
1649946430000|2022-04-14 14:27:10|719.1|718.9|718.9|718.5|719.1|718.9|718.9|718.5|274
1649946440000|2022-04-14 14:27:20|719|718.7|719.1|718.8|719.2|718.9|719|718.7|4454
1649946450000|2022-04-14 14:27:30||718.9||718.9||718.9||718.9|0
1649946460000|2022-04-14 14:27:40|719.3|719|719.2|718.9|719.3|719.1|719.2|718.9|41
1649946470000|2022-04-14 14:27:50|719.1|718.7|719.1|718.7|719.1|718.9|718.9|718.6|221
1649946500000|2022-04-14 14:28:20|718.8|718.8|718.5|718.3|719.1|718.8|718.5|718.3|2476
1649946510000|2022-04-14 14:28:30||718.4||718.4||718.4||718.4|176
1649946520000|2022-04-14 14:28:40|718.7|718.5|718.9|718.5|718.9|718.6|718.7|718.4|871
1649946540000|2022-04-14 14:29:00|718.7|718.4|718.6|718.2|718.7|718.4|718.3|718|1020
1649946560000|2022-04-14 14:29:20||718.3||718.3||718.3||718.3|0
1649946570000|2022-04-14 14:29:30||718.4||718.4||718.4||718.3|0
1649946580000|2022-04-14 14:29:40|718.7|718.5|718.9|718.6|718.9|718.6|718.7|718.5|396
1649946590000|2022-04-14 14:29:50|719|718.7|719|718.6|719|718.7|719|718.6|0
1649946600000|2022-04-14 14:30:00|718.9|718.7|718.8|718.6|719.1|718.8|718.8|718.6|890
1649946610000|2022-04-14 14:30:10|718.9|718.7|719.1|718.7|719.1|718.8|718.9|718.7|1106
1649946620000|2022-04-14 14:30:20|719.2|718.8|719.1|718.8|719.4|719.1|719|718.8|6274
1649946630000|2022-04-14 14:30:30|719.2|718.9|719.1|718.8|719.3|718.9|719.1|718.8|0
1649946640000|2022-04-14 14:30:40|719||719||719.1||719||0
1649946650000|2022-04-14 14:30:50|719.1||719.1||719.1||719.1||0
1649946660000|2022-04-14 14:31:00|719.2||719.1||719.2||719||300
1649946670000|2022-04-14 14:31:10|719|718.9|719.2|718.8|719.2|718.9|719|718.8|658
1649946680000|2022-04-14 14:31:20|719.3|718.9|719.5|719|719.5|719|719.3|718.9|402
1649946690000|2022-04-14 14:31:30|719.4|719.2|719.3|719.1|720|719.6|719.3|719|6136
1649946700000|2022-04-14 14:31:40|719.2|719|719.4|719|719.4|719|719.1|718.8|1471
1649946710000|2022-04-14 14:31:50|719.5|719.1|719.5|719.3|719.5|719.3|719.5|719.1|0
1649946720000|2022-04-14 14:32:00|719.6|719.2|719.7|719.3|719.7|719.3|719.4|719.1|449
1649946730000|2022-04-14 14:32:10|719.8|719.4|719.7|719.4|719.8|719.4|719.7|719.4|0
1649946740000|2022-04-14 14:32:20|719.8|719.5|720.2|719.8|720.2|719.8|719.8|719.5|0
1649946750000|2022-04-14 14:32:30|720.1|719.9|720.1|719.8|720.1|719.9|719.9|719.6|3917
1649946760000|2022-04-14 14:32:40|720|719.7|719.6|719.3|720|719.7|719.6|719.3|1861
1649946780000|2022-04-14 14:33:00|719.5|719.1|719.5|719.1|719.5|719.2|719.2|718.9|2043
1649946790000|2022-04-14 14:33:10||719||719||719||719|0
1649946800000|2022-04-14 14:33:20|719.6|719.1|719.6|719.3|719.6|719.3|719.6|719.1|0
1649946810000|2022-04-14 14:33:30|719.5|719.4|719.5|719.1|719.6|719.4|719.5|719.1|0
1649946820000|2022-04-14 14:33:40|719.4|719.2|719.4|719.1|719.4|719.2|719.4|719.1|588
1649946830000|2022-04-14 14:33:50|719.3||719.3||719.3||719.3||0
1649946840000|2022-04-14 14:34:00|719.4|719.2|719.7|719.3|719.7|719.3|719.4|719.1|1001
1649946850000|2022-04-14 14:34:10|719.8|719.4|719.7|719.4|719.8|719.4|719.7|719.4|0
1649946860000|2022-04-14 14:34:20|719.8|719.5|719.7|719.4|719.8|719.5|719.7|719.4|0
1649946870000|2022-04-14 14:34:30|719.8|719.5|719.6|719.3|719.8|719.5|719.4|719.3|790
1649946880000|2022-04-14 14:34:40|719.5|719.2|719.1|718.8|719.5|719.2|719.1|718.8|1499
1649946890000|2022-04-14 14:34:50|719.2|719|719.3|719|719.3|719|719.1|719|0
1649946900000|2022-04-14 14:35:00|719.2|718.8|719.2|718.9|719.2|719|719|718.8|1793
1649946910000|2022-04-14 14:35:10|719.1|719|719.1|718.7|719.2|719|718.9|718.7|1346
1649946920000|2022-04-14 14:35:20||718.9||718.7||718.9||718.7|0
1649946930000|2022-04-14 14:35:30|719.2|718.8|719.4|719.1|719.5|719.2|719.2|718.8|447
1649946940000|2022-04-14 14:35:40|719.3|719.2|719.5|719.3|719.5|719.3|719.2|719.2|1856
1649946950000|2022-04-14 14:35:50|719.6|719.2|719.6|719.2|719.6|719.2|719.6|719.2|0
1649946960000|2022-04-14 14:36:00|719.7|719.3|719.6|719.2|719.8|719.5|719.5|719.2|751
1649946970000|2022-04-14 14:36:10|719.5||719.5||719.5||719.5||0
1649946980000|2022-04-14 14:36:20|719.6|719.3|719.7|719.4|719.8|719.5|719.5|719.2|0
1649946990000|2022-04-14 14:36:30|719.8|719.5|719.8|719.5|719.8|719.6|719.8|719.5|2483
1649947000000|2022-04-14 14:36:40|719.7|719.6|719.7|719.5|719.8|719.6|719.7|719.5|1055
1649947020000|2022-04-14 14:37:00|719.8|719.6|719.8|719.5|719.8|719.6|719.8|719.5|285
1649947030000|2022-04-14 14:37:10|719.9|719.6|719.7|719.5|719.9|719.6|719.7|719.5|1261
1649947040000|2022-04-14 14:37:20|719.8|719.6|719.9|719.6|719.9|719.6|719.8|719.6|0
1649947050000|2022-04-14 14:37:30|719.8|719.5|719.5|719.2|719.8|719.5|719.5|719.2|1180
1649947060000|2022-04-14 14:37:40|719.4||719.4||719.5||719.4||0
1649947070000|2022-04-14 14:37:50|719.3|719|719.6|719.3|719.6|719.3|719.2|719|1117
1649947080000|2022-04-14 14:38:00|719.7|719.2|719.7|719.3|719.7|719.5|719.6|719.2|500
1649947090000|2022-04-14 14:38:10|719.6|719.2|719.4|719.1|719.6|719.2|719.3|719.1|7
1649947100000|2022-04-14 14:38:20|719.5|719.2|719.5|719.2|719.5|719.2|719.5|719.2|0
1649947110000|2022-04-14 14:38:30|719.4|719.1|719.3|719|719.4|719.2|719.2|719|1392
1649947120000|2022-04-14 14:38:40|719.2|718.9|719.2|718.9|719.2|718.9|719.2|718.8|597
1649947130000|2022-04-14 14:38:50|719.1|718.8|719.2|718.8|719.2|718.8|718.9|718.6|54
1649947140000|2022-04-14 14:39:00|719.1|718.9|719.3|718.9|719.3|719|719|718.9|908
1649947150000|2022-04-14 14:39:10|719.2|718.8|719.3|719|719.3|719|719.2|718.8|597
1649947160000|2022-04-14 14:39:20||718.9||719.1||719.1||718.9|0
1649947180000|2022-04-14 14:39:40|719.4|719.2|719.6|719.2|719.6|719.4|719.4|719.2|2499
1649947190000|2022-04-14 14:39:50|719.5|719.1|719.3|719.1|719.5|719.2|719.3|719|4558
1649947210000|2022-04-14 14:40:10|719.4|719.2|719|718.7|719.5|719.2|718.9|718.7|1481
1649947220000|2022-04-14 14:40:20|719.1|718.8|718.4|718.2|719.1|718.8|718.4|718.2|1622
1649947230000|2022-04-14 14:40:30|718.3|717.9|718.6|718.3|718.6|718.3|718.2|717.8|1438
1649947240000|2022-04-14 14:40:40|718.5|718.1|718.3|718|718.5|718.1|718.1|717.8|464
1649947250000|2022-04-14 14:40:50|718.2|717.8|718.2|718|718.2|718|718.1|717.8|27
1649947260000|2022-04-14 14:41:00|718.1|717.9|718|717.7|718.1|718|718|717.5|904
1649947270000|2022-04-14 14:41:10|718.1||718.1||718.1||718.1||0
1649947280000|2022-04-14 14:41:20|718.2|717.8|718.4|718.1|718.4|718.1|718.2|717.8|649
1649947290000|2022-04-14 14:41:30|718.5|718.2|718.6|718.2|718.7|718.4|718.5|718.1|2700
1649947300000|2022-04-14 14:41:40|718.5|718.3|718.8|718.5|718.8|718.5|718.5|718.1|500
1649947310000|2022-04-14 14:41:50|718.7|718.3|718.9|718.5|718.9|718.7|718.6|718.2|5671
1649947320000|2022-04-14 14:42:00|718.8|718.4|718.9|718.5|718.9|718.6|718.8|718.4|200
1649947330000|2022-04-14 14:42:10|719|718.6|718.9|718.6|719|718.7|718.9|718.5|0
1649947340000|2022-04-14 14:42:20|719|718.7|718.7|718.4|719.1|718.8|718.7|718.4|1830
1649947350000|2022-04-14 14:42:30||718.3||718.3||718.3||718.3|0
1649947360000|2022-04-14 14:42:40|718.8|718.4|718.8|718.3|718.8|718.4|718.8|718.3|0
1649947370000|2022-04-14 14:42:50|718.6|718.2|718.3|717.9|718.7|718.5|718.1|717.9|3208
1649947380000|2022-04-14 14:43:00|718.2|717.8|718.3|718|718.3|718|718|717.7|2671
1649947390000|2022-04-14 14:43:10|718.4|718.1|718.2|717.9|718.4|718.1|718.1|717.9|0
1649947400000|2022-04-14 14:43:20|718.3||718.3||718.3||718.3||0
1649947410000|2022-04-14 14:43:30|718.1||718.2||718.2||718.1||0
1649947430000|2022-04-14 14:43:50|718.3||718.3||718.3||718.3||0
1649947440000|2022-04-14 14:44:00|718.2|718|718|717.7|718.3|718|718|717.7|1833
1649947450000|2022-04-14 14:44:10|718.1|717.8|718|717.7|718.1|717.8|718|717.7|0
1649947460000|2022-04-14 14:44:20|717.9||718||718||717.9||0
1649947470000|2022-04-14 14:44:30||717.8||717.7||717.8||717.7|500
1649947480000|2022-04-14 14:44:40|717.8|717.8|718|717.7|718|717.9|717.8|717.7|3058
1649947490000|2022-04-14 14:44:50|717.9||717.9||717.9||717.9||0
1649947500000|2022-04-14 14:45:00|717.8|717.5|717.5|717.2|717.8|717.5|717.5|717.1|949
1649947520000|2022-04-14 14:45:20|717.6|717.3|717.5|717.3|717.7|717.4|717.5|717.2|1770
1649947540000|2022-04-14 14:45:40|717.4|717.2|717.2|716.8|717.4|717.2|717.1|716.7|1182
1649947550000|2022-04-14 14:45:50|717.3|717|717.1|716.8|717.4|717|717.1|716.8|0
1649947560000|2022-04-14 14:46:00|717.2||717.2||717.2||717.2||0
1649947570000|2022-04-14 14:46:10|717.1|716.7|717.1|716.8|717.1|716.8|716.9|716.6|2123
1649947580000|2022-04-14 14:46:20|717|716.7|717.3|717.1|717.4|717.1|717|716.7|300
1649947590000|2022-04-14 14:46:30||716.9||717||717.1||716.9|0
1649947610000|2022-04-14 14:46:50|717.4|717.1|717.6|717.3|717.6|717.4|717.4|717.1|1070
1649947620000|2022-04-14 14:47:00||717.4||717.3||717.4||717.3|0
1649947630000|2022-04-14 14:47:10|717.7|717.4|717.8|717.4|717.8|717.5|717.6|717.3|0
1649947640000|2022-04-14 14:47:20|717.9|717.6|718|717.8|718.1|717.8|717.9|717.4|609
1649947650000|2022-04-14 14:47:30|717.9|717.6|717.9|717.5|718|717.6|717.7|717.4|1152
1649947660000|2022-04-14 14:47:40|717.8||717.9||717.9||717.8||0
1649947670000|2022-04-14 14:47:50||717.6||717.6||717.6||717.6|0
1649947680000|2022-04-14 14:48:00|717.8|717.5|717.8|717.5|717.8|717.5|717.7|717.5|0
1649947700000|2022-04-14 14:48:20|717.7|717.6|717.9|717.6|717.9|717.6|717.7|717.6|0
1649947720000|2022-04-14 14:48:40|718|717.7|718.1|717.8|718.1|717.8|718|717.7|614
1649947730000|2022-04-14 14:48:50|718|717.7|717.7|717.5|718|717.7|717.7|717.5|272
1649947750000|2022-04-14 14:49:10|717.6|717.4|717.6|717.3|717.7|717.5|717.5|717.3|1452
1649947760000|2022-04-14 14:49:20|717.5|717.4|717.7|717.4|717.7|717.4|717.5|717.4|50
1649947770000|2022-04-14 14:49:30|717.6|717.3|717.4|717.3|717.6|717.4|717.4|717.2|72
1649947780000|2022-04-14 14:49:40|717.3|717.1|716.7|716.4|717.3|717.2|716.7|716.4|2658
1649947790000|2022-04-14 14:49:50|716.6|716.2|716.3|716|716.6|716.2|716.3|716|650
1649947800000|2022-04-14 14:50:00|716.2|715.8|716.1|715.9|716.2|715.9|716.1|715.8|1
1649947810000|2022-04-14 14:50:10|716|716|716.2|715.9|716.3|716|716|715.9|2576
1649947820000|2022-04-14 14:50:20|716.1|716|716.2|715.9|716.2|716|716.1|715.9|50
1649947830000|2022-04-14 14:50:30|716.1||716.1||716.1||716.1||0
1649947840000|2022-04-14 14:50:40|716|715.8|716|715.7|716|715.8|715.9|715.6|483
1649947850000|2022-04-14 14:50:50|716.1|715.8|716|715.7|716.2|715.9|716|715.7|1075
1649947860000|2022-04-14 14:51:00|716.1|715.8|716.1|715.8|716.1|715.8|715.9|715.8|594
1649947870000|2022-04-14 14:51:10|716.2|715.7|716.1|715.7|716.2|715.7|715.8|715.4|1334
1649947880000|2022-04-14 14:51:20|716.2|715.8|716.3|715.9|716.3|715.9|716.2|715.8|334
1649947890000|2022-04-14 14:51:30|716.4|716.1|716.3|715.9|716.5|716.1|716.3|715.9|377
1649947900000|2022-04-14 14:51:40|716.2|715.8|716.2|715.9|716.2|715.9|716.1|715.8|24
1649947910000|2022-04-14 14:51:50|716.1|715.7|715.9|715.7|716.1|715.7|715.9|715.5|55
1649947920000|2022-04-14 14:52:00|715.8|715.6|715.7|715.5|715.8|715.6|715.7|715.5|1019
1649947940000|2022-04-14 14:52:20|||||||||16
1649947960000|2022-04-14 14:52:40|715.6|715.3|715.2|715|715.7|715.3|715.2|715|82
1649947980000|2022-04-14 14:53:00|715.3|715.1|715.5|715.1|715.5|715.2|715.3|715.1|1079
1649947990000|2022-04-14 14:53:10|715.3|715|715.3|715|715.3|715|715.3|715|0
1649948010000|2022-04-14 14:53:30|715.4|715.1|715.6|715.2|715.7|715.2|715.4|715.1|801
1649948020000|2022-04-14 14:53:40|715.7|715.4|715.7|715.4|715.7|715.5|715.7|715.2|0
1649948030000|2022-04-14 14:53:50|715.6|715.3|715.6|715.3|715.6|715.3|715.4|715.3|0
1649948040000|2022-04-14 14:54:00|715.5|715.2|715.2|715|715.5|715.2|715.2|715|968
1649948050000|2022-04-14 14:54:10|715.1|714.9|715|714.8|715.1|715|715|714.8|1076
1649948060000|2022-04-14 14:54:20|715.1|714.9|715.1|714.8|715.2|714.9|715.1|714.8|1686
1649948070000|2022-04-14 14:54:30|715|714.9|715|714.8|715.2|714.9|715|714.8|1000
1649948090000|2022-04-14 14:54:50||714.9||714.8||714.9||714.8|640
1649948100000|2022-04-14 14:55:00|715.1|714.9|715.1|714.8|715.3|715|715.1|714.8|832
1649948110000|2022-04-14 14:55:10|715|714.9|715|714.8|715.1|714.9|714.9|714.6|441
1649948120000|2022-04-14 14:55:20|715.1|714.9|715.4|715.2|715.4|715.2|715|714.8|2993
1649948130000|2022-04-14 14:55:30|715.5|715.3|715.8|715.5|715.9|715.5|715.5|715.3|79
1649948160000|2022-04-14 14:56:00|715.6|715.4|715.5|715.4|715.7|715.5|715.5|715.2|631
1649948170000|2022-04-14 14:56:10|715.6||715.6||715.8||715.6||642
1649948190000|2022-04-14 14:56:30|715.5|715.2|715.6|715.4|715.6|715.4|715.4|715.1|820
1649948200000|2022-04-14 14:56:40|715.5|715.2|715|714.8|715.5|715.2|715|714.8|118
1649948210000|2022-04-14 14:56:50||714.7||714.7||714.7||714.7|588
1649948220000|2022-04-14 14:57:00||714.8||714.7||714.8||714.7|0
1649948230000|2022-04-14 14:57:10|715.1|714.8|715.5|715.1|715.5|715.1|715.1|714.8|1517
1649948240000|2022-04-14 14:57:20|715.4|715|715.3|715|715.4|715|715.3|715|0
1649948250000|2022-04-14 14:57:30|715.4|715.1|715.4|715|715.4|715.1|715.4|715|651
1649948260000|2022-04-14 14:57:40||715.1||715.1||715.1||715.1|0
1649948280000|2022-04-14 14:58:00|715.3||715.4||715.4||715.3||500
1649948300000|2022-04-14 14:58:20||715.2||715.1||715.2||715.1|45
1649948310000|2022-04-14 14:58:30|715.3|715.2|715.3|715.1|715.4|715.2|715.3|715.1|285
1649948320000|2022-04-14 14:58:40|715.2|714.9|715.3|714.9|715.3|715.1|715.1|714.8|1077
1649948330000|2022-04-14 14:58:50|715.2|715|715.3|715|715.3|715|715.2|715|0
1649948340000|2022-04-14 14:59:00|715.4|714.9|715.2|714.9|715.4|714.9|715.2|714.9|0
1649948350000|2022-04-14 14:59:10|715.1||715.3||715.3||715.1||0
1649948370000|2022-04-14 14:59:30|715.2|715|715.2|714.9|715.2|715|715.2|714.9|0
1649948380000|2022-04-14 14:59:40|715.1||715.1||715.1||715.1||0
1649948400000|2022-04-14 15:00:00|715.2|715|715.1|715|715.2|715|715|714.7|6415
1649948410000|2022-04-14 15:00:10|715.2|715.1|716|715.7|716|715.7|715.2|715.1|1244
1649948420000|2022-04-14 15:00:20|715.9|715.5|715.7|715.5|716|715.7|715.7|715.4|1702
1649948430000|2022-04-14 15:00:30|715.8|715.6|716.1|715.6|716.1|715.7|715.8|715.6|1379
1649948440000|2022-04-14 15:00:40|716.2|715.8|716.1|715.7|716.2|715.9|716.1|715.7|0
1649948450000|2022-04-14 15:00:50|716|715.6|716.1|715.8|716.1|715.8|715.7|715.4|2299
1649948460000|2022-04-14 15:01:00|716||716||716||716||0
1649948470000|2022-04-14 15:01:10|716.1|715.9|716.2|716|716.4|716|716.1|715.8|29
1649948480000|2022-04-14 15:01:20|716.1|715.8|716.4|716|716.4|716|716|715.8|47
1649948490000|2022-04-14 15:01:30|716.5|716.1|716.4|716.2|716.5|716.2|716.4|716.1|0
1649948530000|2022-04-14 15:02:10|716.3|716|716.3|716.2|716.3|716.2|716.3|716|2518
1649948540000|2022-04-14 15:02:20|||||||||1554
1649948550000|2022-04-14 15:02:30|716.2|716|716.1|715.9|716.2|716.1|716|715.8|2774
1649948560000|2022-04-14 15:02:40|716||716||716.1||716||0
1649948570000|2022-04-14 15:02:50|715.9|715.8|715.9|715.8|715.9|715.8|715.9|715.8|572
1649948600000|2022-04-14 15:03:20|716||715.9||716.1||715.9||624
1649948610000|2022-04-14 15:03:30|715.8|715.7|716|715.7|716.1|715.8|715.6|715.4|10428
1649948620000|2022-04-14 15:03:40|715.9|715.6|715.9|715.6|715.9|715.7|715.9|715.6|0
1649948640000|2022-04-14 15:04:00||715.7||715.7||715.7||715.7|0
1649948650000|2022-04-14 15:04:10|716|715.8|716.3|716|716.3|716|716|715.8|1366
1649948660000|2022-04-14 15:04:20|716.4|716.1|716.4|716.1|716.4|716.1|716.4|716.1|0
1649948670000|2022-04-14 15:04:30|716.5|716.2|716.7|716.5|716.7|716.5|716.5|716.1|0
1649948680000|2022-04-14 15:04:40|716.8|716.4|716.6|716.3|716.8|716.4|716.4|716.2|3730
1649948690000|2022-04-14 15:04:50|716.5|716.2|716.4|716.2|716.5|716.3|716.4|716.2|0
1649948700000|2022-04-14 15:05:00|716.5|716.1|716.3|716.2|716.5|716.2|716.3|716.1|516
1649948720000|2022-04-14 15:05:20||716.1||716.1||716.1||716.1|793
1649948730000|2022-04-14 15:05:30|716.2||716.3||716.3||716.2||0
1649948740000|2022-04-14 15:05:40|716.2|716|716.3|716|716.3|716|716|715.9|2202
1649948750000|2022-04-14 15:05:50|716.4|716.1|716.4|716.1|716.5|716.1|716.4|716.1|0
1649948760000|2022-04-14 15:06:00|716.3|716|716.3|716|716.3|716|716.2|716|996
1649948780000|2022-04-14 15:06:20|716.2|715.9|716.2|715.9|716.2|716|715.9|715.6|2575
1649948790000|2022-04-14 15:06:30|716.3|716|716.3|716|716.3|716|716.3|715.9|0
1649948800000|2022-04-14 15:06:40|716.2|715.9|716.1|715.8|716.2|715.9|716.1|715.8|1164
1649948860000|2022-04-14 15:07:40||715.9||715.9||715.9||715.9|0
1649948890000|2022-04-14 15:08:10|716.2|716|716.4|716.2|716.4|716.3|716.2|716|1670
1649948900000|2022-04-14 15:08:20|716.5|716.3|716.8|716.6|716.9|716.6|716.5|716.3|1204
1649948920000|2022-04-14 15:08:40|716.9|716.7|716.8|716.6|717.1|716.8|716.8|716.6|2823
1649948930000|2022-04-14 15:08:50|716.7|716.5|715.4|715.2|716.8|716.6|715.1|714.7|40782
1649948940000|2022-04-14 15:09:00|715.5|715.3|716.4|716|716.4|716|715.5|715.2|1185
1649948950000|2022-04-14 15:09:10|716.2|715.9|716.9|716.6|716.9|716.6|716.1|715.8|695
1649948960000|2022-04-14 15:09:20|716.8|716.5|716.4|716.1|716.8|716.6|716.4|716.1|622
1649948970000|2022-04-14 15:09:30|716.5|716.2|716.7|716.4|716.7|716.4|716.5|716.2|0
1649948980000|2022-04-14 15:09:40||716.3||716.4||716.4||716.3|0
1649948990000|2022-04-14 15:09:50|716.8|716.5|716.7|716.4|716.8|716.5|716.7|716.4|0
1649949000000|2022-04-14 15:10:00|716.8|716.5|716.9|716.6|717|716.7|716.8|716.5|3145
1649949010000|2022-04-14 15:10:10|716.8|716.5|716.8|716.6|716.8|716.6|716.8|716.5|0
1649949030000|2022-04-14 15:10:30|716.9|716.7|716.9|716.6|717|716.8|716.9|716.6|3482
1649949040000|2022-04-14 15:10:40|716.8|716.5|716.5|716.2|716.8|716.5|716.5|716.1|1465
1649949050000|2022-04-14 15:10:50|716.4|716|716.2|715.9|716.4|716.2|716|715.7|1227
1649949060000|2022-04-14 15:11:00|716.1|716|716.3|715.9|716.3|716|716.1|715.9|0
1649949070000|2022-04-14 15:11:10|716.2|715.7|715.9|715.6|716.2|715.7|715.7|715.5|1174
1649949080000|2022-04-14 15:11:20|715.8|715.5|715.8|715.4|715.9|715.6|715.6|715.2|176
1649949090000|2022-04-14 15:11:30|716|715.6|716|715.7|716.1|715.7|715.9|715.6|366
1649949100000|2022-04-14 15:11:40|715.9|715.8|716|715.7|716|715.9|715.9|715.7|0
1649949110000|2022-04-14 15:11:50|716.1|715.8|716.2|715.8|716.2|715.9|716.1|715.8|700
1649949120000|2022-04-14 15:12:00|716.3|715.9|716.3|715.9|716.3|716|716.3|715.9|0
1649949130000|2022-04-14 15:12:10|716.1|715.8|716.1|715.8|716.1|715.8|716|715.8|87
1649949150000|2022-04-14 15:12:30|716|715.9|715.7|715.5|716.3|716|715.7|715.4|14389
1649949160000|2022-04-14 15:12:40|715.6|715.4|715.5|715.3|715.8|715.5|715.5|715.2|4476
1649949200000|2022-04-14 15:13:20|715.6|715.4|715.6|715.4|715.6|715.4|715.6|715.3|1107
1649949210000|2022-04-14 15:13:30|715.7|715.5|715.9|715.6|715.9|715.6|715.7|715.5|488
1649949240000|2022-04-14 15:14:00|715.8|715.7|716.1|715.8|716.1|715.8|715.6|715.4|3549
1649949250000|2022-04-14 15:14:10|716|715.7|716|715.9|716|715.9|716|715.7|0
1649949260000|2022-04-14 15:14:20|716.1|716|716.3|716|716.3|716|716.1|716|43
1649949270000|2022-04-14 15:14:30||715.9||715.9||715.9||715.9|0
1649949280000|2022-04-14 15:14:40|716.2||716.2||716.2||716.2||0
1649949290000|2022-04-14 15:14:50|715.9|715.8|716.6|715.9|716.6|715.9|715.9|715.7|4356
1649949300000|2022-04-14 15:15:00|716.4|715.7|715.6|715.3|716.4|715.7|715.6|715.3|2032
1649949310000|2022-04-14 15:15:10|715.8|715.5|715.7|715.3|715.8|715.5|715.5|715|299
1649949320000|2022-04-14 15:15:20|715.5|715.1|715.8|715.3|715.8|715.3|715.5|715.1|1078
1649949330000|2022-04-14 15:15:30|715.6|715.5|716|715.5|716|715.5|715.6|715.3|350
1649949340000|2022-04-14 15:15:40|715.7|715.2|715.9|715.4|715.9|715.4|715.7|715.2|1130
1649949350000|2022-04-14 15:15:50|715.7|715.3|715.7|715.3|715.7|715.3|715.7|715.3|0
1649949360000|2022-04-14 15:16:00|715.9|715.4|715.5|715|715.9|715.4|715.5|715|413
1649949370000|2022-04-14 15:16:10|715.8|715.4|715.6|715.2|715.8|715.4|715.6|715.2|866
1649949390000|2022-04-14 15:16:30|715.7|715.3|715.6|715|715.7|715.3|715.4|714.8|1624
1649949400000|2022-04-14 15:16:40|715.4|714.8|715.4|715|715.4|715|715.2|714.8|0
1649949410000|2022-04-14 15:16:50|715|714.9|715|714.5|715|714.9|715|714.5|0
1649949420000|2022-04-14 15:17:00|715.2|714.7|714.9|714.5|715.2|714.7|714.5|714.1|265
1649949430000|2022-04-14 15:17:10|714.7|714.3|714.7|714.3|714.7|714.3|714.7|714.3|0
1649949440000|2022-04-14 15:17:20|714.9|714.5|715.1|714.8|715.1|714.8|714.9|714.5|187
1649949450000|2022-04-14 15:17:30|715|714.7|715.1|714.6|715.3|714.9|715|714.6|512
1649949460000|2022-04-14 15:17:40|715|714.5|714.9|714.5|715|714.5|714.9|714.5|1425
1649949470000|2022-04-14 15:17:50|715.1|714.7|714.8|714.4|715.1|714.7|714.8|714.4|1188
1649949480000|2022-04-14 15:18:00|715|714.6|714.7|714.2|715|714.6|714.3|713.9|4976
1649949490000|2022-04-14 15:18:10|714.9|714.5|714.7|714.3|714.9|714.5|714.7|714.3|249
1649949500000|2022-04-14 15:18:20|715.2|714.4|715.3|714.8|715.3|714.8|715|714.4|313
1649949510000|2022-04-14 15:18:30|714.9|714.5|714.9|714.3|715|714.5|714.8|714.3|547
1649949520000|2022-04-14 15:18:40|715|714.5|715|714.4|715|714.5|714.8|714.3|609
1649949530000|2022-04-14 15:18:50|715.2|714.6|715.5|714.9|715.5|714.9|715|714.5|0
1649949540000|2022-04-14 15:19:00|715.3|714.7|715.2|714.7|715.3|714.8|715|714.5|0
1649949550000|2022-04-14 15:19:10|715.1|714.5|715|714.4|715.1|714.5|714.9|714.4|379
1649949560000|2022-04-14 15:19:20|714.9||714.9||714.9||714.9||0
1649949570000|2022-04-14 15:19:30|715|714.6|715|714.6|715|714.6|715|714.6|0
1649949580000|2022-04-14 15:19:40|715.2|714.9|715.2|714.9|715.2|714.9|715.2|714.9|0
1649949590000|2022-04-14 15:19:50|715|714.7|715.8|715.3|715.8|715.3|715|714.7|4375
1649949600000|2022-04-14 15:20:00|715.7|715.5|715.7|715.3|715.9|715.5|715.7|715.3|657
1649949610000|2022-04-14 15:20:10|715.9|715.5|715.8|715.3|716|715.5|715.7|715.3|870
1649949630000|2022-04-14 15:20:30|716|715.5|716.2|715.8|716.2|715.8|716|715.5|2073
1649949640000|2022-04-14 15:20:40|715.9|715.6|716.1|715.8|716.1|715.8|715.9|715.6|0
1649949650000|2022-04-14 15:20:50|715.9|715.4|716.1|715.6|716.1|715.6|715.9|715.4|402
1649949660000|2022-04-14 15:21:00|716|715.4|715.8|715.5|716|715.7|715.8|715.4|0
1649949670000|2022-04-14 15:21:10|716|715.7|716.2|715.6|716.4|715.8|716|715.6|216
1649949690000|2022-04-14 15:21:30|716.5|716|716.5|716|716.5|716|716.5|716|0
1649949700000|2022-04-14 15:21:40|716.3|715.9|716.3|715.9|716.3|715.9|716.3|715.9|0
1649949710000|2022-04-14 15:21:50|716.5|716|716.8|716.2|717|716.4|716.5|716|847
1649949720000|2022-04-14 15:22:00||716.3||716.3||716.3||716.3|0
1649949730000|2022-04-14 15:22:10|716.9|716.4|717.1|716.6|717.1|716.6|716.9|716.4|0
1649949740000|2022-04-14 15:22:20|716.9|716.4|716.9|716.4|716.9|716.4|716.9|716.4|379
1649949750000|2022-04-14 15:22:30|717.1|716.6|717.3|716.8|717.3|716.8|717.1|716.6|0
1649949760000|2022-04-14 15:22:40|717.2|716.6|717|716.6|717.4|716.8|717|716.6|161
1649949770000|2022-04-14 15:22:50|716.8|716.5|717.2|716.7|717.2|716.8|716.8|716.3|4701
1649949780000|2022-04-14 15:23:00|717|716.8|717|716.7|717|716.8|717|716.7|0
1649949790000|2022-04-14 15:23:10|717.3|716.9|717.4|716.9|717.4|716.9|717.2|716.7|1173
1649949830000|2022-04-14 15:23:50|717.2|716.8|717.4|717|717.4|717|717.2|716.8|0
1649949840000|2022-04-14 15:24:00|717.6|717.1|717.2|716.7|717.6|717.1|717|716.5|479
1649949850000|2022-04-14 15:24:10|717.1|716.6|717|716.5|717.1|716.6|717|716.5|0
1649949860000|2022-04-14 15:24:20|717.1|716.7|717.2|716.7|717.4|716.8|717.1|716.6|879
1649949870000|2022-04-14 15:24:30|717.4|716.6|717.3|716.7|717.5|716.8|717.3|716.6|0
1649949880000|2022-04-14 15:24:40|717.6|716.9|717.6|717|717.6|717.1|717.4|716.9|0
1649949900000|2022-04-14 15:25:00|717.5|717.1|717.8|717.2|717.8|717.2|717.4|716.9|96
1649949910000|2022-04-14 15:25:10|717.6|717|717.4|716.8|717.8|717.2|717.2|716.6|772
1649949920000|2022-04-14 15:25:20|717.2|716.7|717.3|716.8|717.3|716.8|717.2|716.7|0
1649949930000|2022-04-14 15:25:30|717.1|716.6|717.1|716.8|717.1|716.8|717.1|716.6|0
1649949940000|2022-04-14 15:25:40|716.8|716.7|716.8|716.3|717|716.7|716.8|716.2|611
1649949950000|2022-04-14 15:25:50|717|716.4|716.8|716.3|717|716.5|716.6|716.3|1782
1649949960000|2022-04-14 15:26:00|717|716.5|717|716.5|717|716.5|717|716.5|0
1649949970000|2022-04-14 15:26:10|716.8|716.2|716.9|716.4|717.1|716.6|716.8|716.2|258
1649949980000|2022-04-14 15:26:20|717.1|716.6|716.9|716.5|717.1|716.7|716.9|716.4|0
1649949990000|2022-04-14 15:26:30|717.3|716.4|717.3|716.8|717.3|716.8|717|716.4|1104
1649950010000|2022-04-14 15:26:50|717.1|716.6|717.1|716.7|717.3|716.9|717.1|716.6|1298
1649950020000|2022-04-14 15:27:00|717.3|716.9|717.1|716.7|717.3|716.9|716.9|716.5|2726
1649950050000|2022-04-14 15:27:30|716.9|716.5|716.9|716.4|717.1|716.6|716.9|716.3|1065
1649950070000|2022-04-14 15:27:50|717|716.6|716.6|716.1|717|716.6|716.6|716.1|470
1649950080000|2022-04-14 15:28:00|716.8|716.3|716.5|716.1|716.8|716.3|716.5|716.1|0
1649950100000|2022-04-14 15:28:20|716.7|715.9|716.5|716.1|716.7|716.1|716.5|715.9|144
1649950110000|2022-04-14 15:28:30|716.8|716.3|716.8|716.3|716.8|716.3|716.6|716.1|0
1649950120000|2022-04-14 15:28:40|716.6|716.1|716.9|716.5|717.1|716.8|716.6|716.1|3526
1649950130000|2022-04-14 15:28:50|717.1|716.6|717.1|716.7|717.1|716.8|716.9|716.6|141
1649950140000|2022-04-14 15:29:00|716.9|716.5|716.7|716.3|716.9|716.5|716.7|716.3|720
1649950150000|2022-04-14 15:29:10|716.9|716.5|716.6|716.2|716.9|716.5|716.6|716|595
1649950160000|2022-04-14 15:29:20|716.8|716.4|716.8|716.3|716.8|716.4|716.8|716.3|0
1649950170000|2022-04-14 15:29:30|716.6|716.1|716.7|716.4|716.7|716.4|716.5|716.1|20
1649950180000|2022-04-14 15:29:40|716.5|716.2|716.9|716.4|716.9|716.4|716.5|716.2|0
1649950190000|2022-04-14 15:29:50|716.7|716.3|716.7|716.1|716.9|716.5|716.5|715.9|1162
1650351600000|2022-04-19 07:00:00|719.9|719|716.1|715|719.9|719|715.4|715|12581
1650351610000|2022-04-19 07:00:10|716|714.5|716.7|715.5|716.9|715.6|715|713.8|7672
1650351620000|2022-04-19 07:00:20|716.5|715.4|716.4|715.1|716.5|715.4|716.4|715.1|0
1650351630000|2022-04-19 07:00:30|716.2|715|716.1|715|716.9|715.6|714.6|713.4|9479
1650351640000|2022-04-19 07:00:40|715.8|715.1|716.2|715.1|716.9|715.7|715.5|714.3|2127
1650351650000|2022-04-19 07:00:50|716.3|715.2|716.8|715.7|717.6|716.4|716.3|715.2|0
1650351660000|2022-04-19 07:01:00|717|715.8|717.6|716.4|718.7|717|717|715.8|0
1650351670000|2022-04-19 07:01:10|717.5|716.2|717|716.1|717.5|716.2|716.3|715.1|1046
1650351680000|2022-04-19 07:01:20|717.1|716.2|717|716.1|717.4|716.5|716.3|715|0
1650351690000|2022-04-19 07:01:30|717.1|716.2|717.1|716.4|717.3|716.4|716.9|716.1|0
1650351700000|2022-04-19 07:01:40|717|716.1|716.8|715.9|717|716.1|716.3|715.2|1277
1650351710000|2022-04-19 07:01:50|716.7|716|717.2|716.3|717.6|716.8|716.7|715.8|11652
1650351720000|2022-04-19 07:02:00|717.3|716.4|719.6|718.6|719.6|718.7|717.3|716.4|1912
1650351730000|2022-04-19 07:02:10|719.4|718.5|719.4|718.3|720|719.7|719.1|717.9|18891
1650351740000|2022-04-19 07:02:20|719.3|718.4|719.8|719|719.9|719|719.2|718.4|0
1650351750000|2022-04-19 07:02:30|719.9|719.1|719.4|718.7|719.9|719.1|719.1|718.2|0
1650351760000|2022-04-19 07:02:40|719.7|718.8|719.6|718.6|720|719.3|719.1|718.2|827
1650351770000|2022-04-19 07:02:50|719.7|718.8|719.6|718.6|720|719.2|719.2|718.2|1187
1650351780000|2022-04-19 07:03:00|719.5|718.5|719.8|718.9|720|719.2|719.2|718.3|0
1650351790000|2022-04-19 07:03:10|719.9|719|719.5|718.6|720.8|719.8|719.1|718.2|2888
1650351800000|2022-04-19 07:03:20|719.7|718.7|720.2|719.4|720.3|719.4|719.4|718.4|4843
1650351810000|2022-04-19 07:03:30|720.1|719.3|719.8|719|720.1|719.3|719.6|718.8|0
1650351820000|2022-04-19 07:03:40|720.1|719.1|720.6|719.7|721|720.4|719.9|718.8|7795
1650351830000|2022-04-19 07:03:50|720.5|719.5|720.1|719.3|720.7|719.6|720|719.1|0
1650351840000|2022-04-19 07:04:00|720.3|719.2|720.8|720.4|720.8|720.6|720.3|719.2|5819
1650351850000|2022-04-19 07:04:10|720.7|720.6|721.5|720.7|722|721|720.6|719.8|12904
1650351860000|2022-04-19 07:04:20|721.4|720.6|721.9|721.1|722|721.3|721.4|720.6|4435
1650351870000|2022-04-19 07:04:30|721.8|720.9|721.8|721|721.9|721|721.5|720.8|1117
1650351880000|2022-04-19 07:04:40|721.7|720.8|720.8|720|721.7|720.8|720.5|719.4|2576
1650351890000|2022-04-19 07:04:50|720.7|719.7|720.8|720|721.7|720.8|720.5|719.7|13503
1650351900000|2022-04-19 07:05:00|720.7|720.1|720.8|720.2|721.2|720.2|720.6|720|0
1650351910000|2022-04-19 07:05:10|720.7|720.1|720.4|719.9|720.7|720.1|720.2|718.9|1769
1650351920000|2022-04-19 07:05:20|720.3|720.1|720.3|719.2|720.3|720.1|719.8|719.1|801
1650351930000|2022-04-19 07:05:30|720.1|719.1|719.3|718.1|720.2|719.1|719.3|718.1|0
1650351940000|2022-04-19 07:05:40|719.5|718.3|718.7|717.6|719.5|718.6|718.7|717.5|0
1650351950000|2022-04-19 07:05:50|718.3|717.5|718.7|717.7|718.9|717.9|718.3|717.4|0
1650351960000|2022-04-19 07:06:00|718.4|717.5|718.3|717.6|718.7|717.7|718.1|717.4|0
1650351970000|2022-04-19 07:06:10|717.6|716.7|717.9|716.9|718.3|717|717.6|716.7|1250
1650351980000|2022-04-19 07:06:20|718|717|717.9|717|718|717.1|717.7|716.8|0
1650351990000|2022-04-19 07:06:30|717.7|716.9|714.1|713|717.9|717.1|713.9|712.8|8612
1650352000000|2022-04-19 07:06:40|713.7|712.6|714.1|713.1|714.2|713.1|713.3|712.6|1168
1650352010000|2022-04-19 07:06:50|713.9|712.9|714.8|713.6|714.8|713.6|713.7|712.9|57
1650352020000|2022-04-19 07:07:00|714.9|713.9|715.1|713.8|716.1|714.9|714.6|713.7|5309
1650352030000|2022-04-19 07:07:10|715.3|714|715.4|714.4|716.4|715.1|714.6|713.6|4370
1650352040000|2022-04-19 07:07:20|715.7|714.2|715.9|714.6|715.9|714.7|714.8|713.7|0
1650352050000|2022-04-19 07:07:30|715.7|714.8|715.9|714.9|716.1|714.9|715.1|714.1|2097
1650352060000|2022-04-19 07:07:40|715.7|714.2|713.9|712.5|715.8|714.7|713.9|712.4|2027
1650352070000|2022-04-19 07:07:50|714|712.7|713.9|712.6|714.5|713.1|713.7|712.5|185
1650352080000|2022-04-19 07:08:00|713.7|712.9|714.4|713.4|715.4|714.4|713.7|712.6|2857
1650352090000|2022-04-19 07:08:10|714.2|713|713.3|712.4|714.2|713|713.3|712.4|0
1650352100000|2022-04-19 07:08:20|713.5|712.6|715.4|714.4|715.4|714.4|713.5|712.6|5036
1650352110000|2022-04-19 07:08:30|715.5|714.5|716.8|715.7|716.8|715.7|715.5|714.5|676
1650352120000|2022-04-19 07:08:40|716.3|715.9|716.8|715.8|717|715.9|716.2|715.1|1700
1650352130000|2022-04-19 07:08:50|716.9|716|716.9|715.8|717.2|716.2|716.9|715.8|7
1650352140000|2022-04-19 07:09:00|716.8|715.6|716.8|715.9|716.8|715.9|716.2|715.6|346
1650352150000|2022-04-19 07:09:10|717.5|716.6|717|716.1|717.7|716.6|716.6|716|1546
1650352160000|2022-04-19 07:09:20|716.9|716|716.8|716|717|716.2|716.7|716|0
1650352170000|2022-04-19 07:09:30|716.7|716.2|716.6|715.5|716.7|716.2|715.8|714.8|1726
1650352180000|2022-04-19 07:09:40|716.7|715.4|716.2|715.2|716.7|715.4|716|715|0
1650352190000|2022-04-19 07:09:50|716.4|715|716.2|715|716.6|715.5|716.2|714.8|0
1650352200000|2022-04-19 07:10:00|715.1|714.4|717.3|716.2|717.3|716.2|715.1|714.4|1195
1650352210000|2022-04-19 07:10:10|716.9|716|715.1|713.9|716.9|716|715.1|713.9|430
1650352220000|2022-04-19 07:10:20|715.3|714.5|715.5|714.5|715.7|714.8|715.3|714.5|120
1650352230000|2022-04-19 07:10:30|715.1|714.7|713.7|712.6|715.3|714.7|713.7|712.6|1936
1650352240000|2022-04-19 07:10:40|713.5|712.4|713.3|712.6|713.6|712.8|713.1|712.4|771
1650352250000|2022-04-19 07:10:50|713.4|712.4|713.3|712.5|713.7|712.8|713.3|712.4|478
1650352260000|2022-04-19 07:11:00|713.8|712.9|714|712.7|714.5|713.3|713|711.8|1612
1650352270000|2022-04-19 07:11:10|714.1|713.1|713.9|712.6|714.1|713.1|713.7|712.5|1130
1650352280000|2022-04-19 07:11:20|713.7|712.5|712.5|711.3|713.8|712.7|712.5|711.3|1619
1650352290000|2022-04-19 07:11:30|712.6|711.5|712|710.5|713.2|712|711.1|710.2|1453
1650352300000|2022-04-19 07:11:40|711.7|710.4|711.5|710.4|711.9|710.5|711.1|710.2|0
1650352310000|2022-04-19 07:11:50|711.3||711.3||711.3||711.3||0
1650352320000|2022-04-19 07:12:00|711.2|710.2|712.1|711|712.1|711.2|711.2|710.2|577
1650352330000|2022-04-19 07:12:10|712.3|711.2|712.8|711.6|712.8|711.6|712.1|711|768
1650352340000|2022-04-19 07:12:20|713|711.8|712.2|711.2|713|711.8|712|711|0
1650352350000|2022-04-19 07:12:30|712.7|711.4|712.6|711.7|712.7|711.7|712.6|711.4|0
1650352360000|2022-04-19 07:12:40|713|711.5|712.7|711.9|713|711.9|712.4|711.3|0
1650352370000|2022-04-19 07:12:50|712.5|711.7|712.7|711.9|713.1|711.9|712.5|711.7|0
1650352380000|2022-04-19 07:13:00|712.6|711.7|712.2|711.5|712.9|711.9|712|711.3|377
1650352390000|2022-04-19 07:13:10|712|711.3|712.2|711.5|712.2|711.5|711.9|711.3|0
1650352400000|2022-04-19 07:13:20|712.1|710.9|711.3|710|712.1|710.9|711.1|710|909
1650352410000|2022-04-19 07:13:30|712|710.6|711.5|710.4|712|710.6|711.1|710.2|0
1650352420000|2022-04-19 07:13:40|711|710.2|711.4|710.3|711.9|710.7|711|710.2|6646
1650352430000|2022-04-19 07:13:50|710.9|710.4|710.7|710.2|711.2|710.4|710.7|710.2|0
1650352440000|2022-04-19 07:14:00|711.1|710.4|711.2|710.4|711.2|710.4|710.9|710.2|0
1650352450000|2022-04-19 07:14:10|711|710.2|711.7|711|711.7|711|711|710.2|709
1650352460000|2022-04-19 07:14:20|711|710.6|709.5|708.4|711|710.6|709.5|708.4|3381
1650352470000|2022-04-19 07:14:30|709.7|708.6|710.3|708.9|710.3|709.2|709.5|708.4|1804
1650352480000|2022-04-19 07:14:40|710.1|708.7|710.4|709.3|710.6|709.5|710.1|708.7|0
1650352490000|2022-04-19 07:14:50|710.3|709.1|710.3|709.3|710.3|709.3|710.1|709.1|0
1650352500000|2022-04-19 07:15:00|710.2|709.1|709.7|708.8|710.5|709.5|709.7|708.8|2077
1650352510000|2022-04-19 07:15:10|709.5|708.4|710.2|709.1|710.2|709.1|709.5|708.4|955
1650352520000|2022-04-19 07:15:20|710|708.9|711.2|710|711.2|710|710|708.8|947
1650352530000|2022-04-19 07:15:30|710.9|709.8|711.1|710.1|711.1|710.1|710.7|709.8|0
1650352540000|2022-04-19 07:15:40|710.1|709.5|710.2|709.5|710.3|709.7|710.1|709.5|395
1650352550000|2022-04-19 07:15:50|710.3|709.7|709.8|708.8|710.4|709.8|709.8|708.8|415
1650352560000|2022-04-19 07:16:00|710.1|709|710.5|709.2|710.5|709.2|709.5|708.5|1247
1650352570000|2022-04-19 07:16:10|710.2||710.2||710.3||710.2||0
1650352580000|2022-04-19 07:16:20|710.1|709|710.3|709.8|711|710.1|710.1|709|1300
1650352590000|2022-04-19 07:16:30|710.2|709.3|709.5|708.6|710.2|709.3|709.3|708.6|12613
1650352600000|2022-04-19 07:16:40|709.6|708.7|710.3|709.3|710.3|709.3|709.6|708.7|649
1650352610000|2022-04-19 07:16:50|709.9|709|709.4|708.6|709.9|709|709.2|708.4|534
1650352620000|2022-04-19 07:17:00|709.2|708.4|709.4|708.6|709.6|708.6|709|708.4|1858
1650352630000|2022-04-19 07:17:10|709|708.4|709.8|708.9|710.5|709.4|709|708.4|1403
1650352640000|2022-04-19 07:17:20|710|709|710|709.2|710|709.2|710|709|0
1650352650000|2022-04-19 07:17:30|709.8|709|710.1|709.2|710.4|709.6|709.1|708.3|1539
1650352660000|2022-04-19 07:17:40|710|709|709.1|708|710.1|709.1|709|708|8
1650352670000|2022-04-19 07:17:50|709.3|708.2|709.8|708.7|710|708.9|709.3|708.2|155
1650352680000|2022-04-19 07:18:00|710|708.9|709.9|708.7|710.1|708.9|709.8|708.7|0
1650352690000|2022-04-19 07:18:10|710.1|708.9|710.7|709.6|710.7|709.6|709.7|708.5|791
1650352700000|2022-04-19 07:18:20|710.1|709.1|709.9|709.1|710.3|709.3|709.5|708.6|990
1650352710000|2022-04-19 07:18:30|710.1|709.3|710.3|709|710.5|709.3|710.1|709|0
1650352720000|2022-04-19 07:18:40|710.2|709.2|711.2|710|711.2|710.2|710|709.1|64
1650352730000|2022-04-19 07:18:50|711|709.8|711.6|710.3|711.6|710.3|710.8|709.8|0
1650352740000|2022-04-19 07:19:00|711.5|710.1|711.2|710.1|711.5|710.1|711.2|710.1|100
1650352750000|2022-04-19 07:19:10|711.3|710.4|711.8|710.6|711.9|711.1|711.2|710.2|6230
1650352760000|2022-04-19 07:19:20|711.6|710.9|711.9|711|711.9|711.1|711.6|710.7|1376
1650352770000|2022-04-19 07:19:30|711.8|711.1|711.7|710.9|711.9|711.1|711.7|710.9|0
1650352780000|2022-04-19 07:19:40|711.9|711.1|711.4|710.6|711.9|711.1|711.1|710.5|823
1650352790000|2022-04-19 07:19:50|711.6|710.8|712.1|711.1|712.1|711.2|711.6|710.8|484
1650352800000|2022-04-19 07:20:00|711.6|710.9|711.5|710.7|711.7|710.9|711.5|710.7|0
1650352810000|2022-04-19 07:20:10|711.7|710.9|711.8|710.8|711.8|710.9|711.7|710.8|0
1650352820000|2022-04-19 07:20:20|711.9|711|711.7|710.8|711.9|711|711.7|710.8|0
1650352830000|2022-04-19 07:20:30|711.8|711.1|711.7|711.1|711.8|711.1|711.5|710.9|0
1650352840000|2022-04-19 07:20:40|711.8|710.9|711.8|711.2|712.3|711.8|711.8|710.9|15068
1650352850000|2022-04-19 07:20:50|712|711.3|712.2|711.5|712.3|711.7|712|711.3|0
1650352860000|2022-04-19 07:21:00|712.1|711.4|712|711.3|712.3|711.6|711.8|711.3|186
1650352870000|2022-04-19 07:21:10|711.9|711.4|711.8|711.3|712.1|711.4|711.7|711.3|0
1650352880000|2022-04-19 07:21:20|711.7|711.4|712|711.3|712.2|711.4|711.7|711.3|0
1650352890000|2022-04-19 07:21:30|711.9|711.2|711.4|710.7|712|711.2|711|710.7|2518
1650352900000|2022-04-19 07:21:40|711.3|710.8|711.2|710.5|711.6|710.8|711.2|710.5|0
1650352910000|2022-04-19 07:21:50|711.4|710.8|712.2|711.5|712.5|711.6|711.4|710.8|1929
1650352920000|2022-04-19 07:22:00|712.3|711.6|711.7|711.3|712.6|711.7|711.5|711.3|0
1650352930000|2022-04-19 07:22:10|711.6|712|711.9|711.3|712.2|712|711.5|711.3|10000
1650352940000|2022-04-19 07:22:20|711.8|711.2|711.5|710.9|711.9|711.2|711.4|710.9|1741
1650352950000|2022-04-19 07:22:30|711.4|710.8|711.3|710.6|711.6|710.8|710.9|710.4|1282
1650352960000|2022-04-19 07:22:40|711.2|710.5|711|710.4|711.4|710.5|710.9|710.4|0
1650352970000|2022-04-19 07:22:50|710.9|710.2|710.9|710.4|710.9|710.4|710.8|710.2|500
1650352980000|2022-04-19 07:23:00|710.8|710.2|709.8|709.2|710.9|710.2|709.8|709.2|1518
1650352990000|2022-04-19 07:23:10|709.7|709.1|709.6|708.9|709.7|709.1|709.4|708.9|968
1650353000000|2022-04-19 07:23:20|709.7|708.8|710.8|710.2|711.1|710.4|709.7|708.8|2081
1650353010000|2022-04-19 07:23:30|710.7||710.8||710.9||710.6||0
1650353020000|2022-04-19 07:23:40|710.9|710.3|711.2|710.6|711.4|710.6|710.9|710.3|79
1650353030000|2022-04-19 07:23:50|711|710.7|711.6|711|711.7|711|710.9|710.7|0
1650353040000|2022-04-19 07:24:00|711.7|710.9|711.7|711|711.7|711|711.5|710.9|0
1650353050000|2022-04-19 07:24:10|711.4||711.4||711.7||711.3||0
1650353060000|2022-04-19 07:24:20|711.5|710.8|711.4|710.8|711.5|710.9|710.7|710.3|739
1650353070000|2022-04-19 07:24:30|711.2|710.7|711.4|710.8|711.4|710.9|711|710.6|0
1650353080000|2022-04-19 07:24:40|711.3|710.9|711.4|711.1|711.5|711.3|711.3|710.9|2394
1650353090000|2022-04-19 07:24:50|711.5|711.2|711.4|710.9|711.5|711.3|711.3|710.9|4158
1650353100000|2022-04-19 07:25:00|711.5|711|711.4|710.9|712.2|711.7|711.4|710.9|6110
1650353110000|2022-04-19 07:25:10|711.6|711|711.9|711.2|711.9|711.4|711.5|711|0
1650353120000|2022-04-19 07:25:20|711.8|711.3|712.4|711.7|712.6|712|711.7|711.3|5995
1650353130000|2022-04-19 07:25:30|712.5|711.8|712.8|712.3|712.9|712.4|712.3|711.8|7746
1650353140000|2022-04-19 07:25:40|712.7|712.2|712.5|711.9|712.8|712.2|712.3|711.7|49
1650353150000|2022-04-19 07:25:50|712.4||712.5||712.5||712.4||0
1650353160000|2022-04-19 07:26:00|712.7|712|713.1|712.7|713.4|712.7|712.6|712|99
1650353170000|2022-04-19 07:26:10|713.2|712.6|713|712.5|713.2|712.6|712.8|712.5|0
1650353180000|2022-04-19 07:26:20|713.1|712.6|713.3|712.8|713.5|712.8|712.9|712.5|0
1650353190000|2022-04-19 07:26:30|713.4|712.7|713|712.6|713.4|712.7|713|712.6|0
1650353200000|2022-04-19 07:26:40|713.1|712.7|713.3|712.8|713.8|713.1|713.1|712.7|0
1650353210000|2022-04-19 07:26:50|713.2|712.7|713.3|712.9|713.6|712.9|713.1|712.5|0
1650353220000|2022-04-19 07:27:00|713.4|713.1|714.1|713.6|714.6|714.5|713.3|713.1|7823
1650353230000|2022-04-19 07:27:10|714|713.8|714.1|713.8|714.1|713.8|714|713.8|0
1650353240000|2022-04-19 07:27:20|714|713.7|714.1|713.7|714.1|713.7|713.9|713.6|550
1650353250000|2022-04-19 07:27:30|714|713.6|713.4|712.9|714|713.6|713.3|712.9|5600
1650353260000|2022-04-19 07:27:40|713.5|713.1|712.9|712.3|713.5|713.2|712.9|712.3|640
1650353270000|2022-04-19 07:27:50|713|712.4|713|712.3|713.3|712.8|712.8|712.3|1519
1650353280000|2022-04-19 07:28:00|712.9|712.1|712.5|712|712.9|712.2|712.5|712|0
1650353290000|2022-04-19 07:28:10|712.6|712.1|712.8|712.2|713|712.4|712.6|712.1|180
1650353300000|2022-04-19 07:28:20|712.9|712.3|712.6|712.2|713|712.3|712.6|712.2|410
1650353310000|2022-04-19 07:28:30|712.7|712.1|712.4|711.9|712.8|712.1|712.3|711.8|0
1650353320000|2022-04-19 07:28:40|712.5|712|712.7|712|712.7|712|712.4|712|0
1650353330000|2022-04-19 07:28:50|712.6|712.2|712.9|712.2|713|712.4|712.6|712.2|0
1650353340000|2022-04-19 07:29:00|712.8|712.3|713.2|712.8|713.4|712.8|712.8|712.3|1425
1650353350000|2022-04-19 07:29:10|713.1|712.5|712.4|711.8|713.1|712.5|712.3|711.8|730
1650353360000|2022-04-19 07:29:20|712.5|711.9|712.3|711.7|712.5|711.9|712.2|711.7|200
1650353370000|2022-04-19 07:29:30|712.5|711.8|712.5|712.1|712.5|712.2|712.4|711.8|0
1650353380000|2022-04-19 07:29:40|712.4|712|712.4|711.8|712.5|712.2|712.3|711.7|0
1650353390000|2022-04-19 07:29:50|712.5|711.9|712.8|712.4|712.8|712.5|712.5|711.9|114
1650353400000|2022-04-19 07:30:00|712.9|712.5|712.5|711.9|713.4|712.7|712.3|711.7|599
1650353410000|2022-04-19 07:30:10|712.6|712|712.7|712.2|712.7|712.2|712.6|712|0
1650353420000|2022-04-19 07:30:20|712.6|712.1|712.8|712.1|712.8|712.1|712.5|711.9|0
1650353430000|2022-04-19 07:30:30|712.9|712.2|713|712.3|713|712.3|712.9|712.2|0
1650353440000|2022-04-19 07:30:40|712.9|712.4|712.6|712.1|713|712.7|712.6|712.1|514
1650353450000|2022-04-19 07:30:50|712.5|712|712.5|711.9|712.7|712|712.4|711.9|0
1650353460000|2022-04-19 07:31:00|712.4|711.8|712.6|711.9|712.7|711.9|712.2|711.7|0
1650353470000|2022-04-19 07:31:10|712.7|712|712.6|712|712.7|712|712.5|712|0
1650353480000|2022-04-19 07:31:20|712.7||712.6||712.7||712.6||0
1650353490000|2022-04-19 07:31:30|712.7||712.6||712.7||712.6||0
1650353500000|2022-04-19 07:31:40|712.5|712.1|712.8|712.2|712.9|712.2|712.5|712.1|0
1650353510000|2022-04-19 07:31:50|712.9|712.1|712.7|712.1|712.9|712.1|712.5|712|0
1650353520000|2022-04-19 07:32:00|712.6||712.6||712.7||712.5||0
1650353530000|2022-04-19 07:32:10|712.7|712.2|712.8|712.2|712.9|712.2|712.6|712.2|0
1650353540000|2022-04-19 07:32:20|712.9|712.3|712.7|712.1|713|712.4|712.6|712.1|0
1650353550000|2022-04-19 07:32:30|712.8|712.2|713|712.6|713|712.7|712.7|712.2|74
1650353560000|2022-04-19 07:32:40|712.9|712.5|712.5|712.1|712.9|712.5|712.5|712.1|0
1650353570000|2022-04-19 07:32:50|712.7|712.2|712.7|712.2|713|712.6|712.7|712.2|375
1650353580000|2022-04-19 07:33:00||712.3||712.2||712.3||712.2|0
1650353590000|2022-04-19 07:33:10|712.8|712.3|712.7|712.2|712.9|712.4|712.7|712.2|0
1650353600000|2022-04-19 07:33:20|712.6|712.1|712.8|712.2|712.8|712.2|712.4|712|517
1650353610000|2022-04-19 07:33:30|712.9|712.3|713.4|712.9|713.4|712.9|712.8|712.3|3344
1650353620000|2022-04-19 07:33:40|713.3|712.8|713.2|712.7|713.4|712.8|713.2|712.7|0
1650353630000|2022-04-19 07:33:50|713.1|712.6|712.6|712.1|713.2|712.6|712.5|712|0
1650353640000|2022-04-19 07:34:00|712.8|712.3|712.8|712.3|712.8|712.4|712.8|712.3|131
1650353650000|2022-04-19 07:34:10|712.7|712.2|712.6|712|712.7|712.2|712.5|712|0
1650353660000|2022-04-19 07:34:20|712.7||712.4||712.7||712.4||0
1650353670000|2022-04-19 07:34:30||712.1||712||712.1||712|0
1650353680000|2022-04-19 07:34:40|712.3||712.4||712.5||712.3||0
1650353690000|2022-04-19 07:34:50|712.5||712.6||712.7||712.5||0
1650353700000|2022-04-19 07:35:00|712.7|711.7|712.1|711.7|712.7|711.7|712.1|711.7|2120
1650353710000|2022-04-19 07:35:10|712||712.1||712.1||711.8||8275
1650353720000|2022-04-19 07:35:20|712.2|711.8|712.6|712.1|712.7|712.1|712.2|711.7|191
1650353730000|2022-04-19 07:35:30|712.7|712|712.7|712.1|712.7|712.1|712.5|712|0
1650353740000|2022-04-19 07:35:40|712.6|712.3|712.7|712.3|712.7|712.3|712.6|712.3|0
1650353750000|2022-04-19 07:35:50|712.6|712.2|712.4|711.9|712.7|712.2|712.3|711.9|0
1650353760000|2022-04-19 07:36:00|712.5|711.8|712.4|711.9|712.6|711.9|712.3|711.8|0
1650353770000|2022-04-19 07:36:10|712.3|711.8|711.8|711.2|712.3|711.8|711.5|711|9935
1650353780000|2022-04-19 07:36:20|711.9|711.4|712.6|712|712.6|712|711.9|711.4|713
1650353790000|2022-04-19 07:36:30|712.4|711.9|711.9|711.5|712.4|711.9|711.8|711.5|1049
1650353800000|2022-04-19 07:36:40|712||712||712||712||0
1650353810000|2022-04-19 07:36:50|712.1|711.6|711.1|710.7|712.2|711.8|710.9|710.6|2900
1650353820000|2022-04-19 07:37:00|711.2|710.8|710.8|710.3|711.3|710.9|710.6|710.3|1320
1650353830000|2022-04-19 07:37:10|710.7|710.2|711|710.5|711|710.5|710.4|710|3531
1650353840000|2022-04-19 07:37:20|710.9|710.4|710.6|710.2|710.9|710.4|710.5|710.2|1744
1650353850000|2022-04-19 07:37:30|710.4|710|710.4|710|710.4|710|710.2|709.7|593
1650353860000|2022-04-19 07:37:40|710.3|709.9|710|709.6|710.3|709.9|709.9|709.6|768
1650353870000|2022-04-19 07:37:50|709.9|709.5|710.3|709.8|710.4|710.1|709.9|709.4|2237
1650353880000|2022-04-19 07:38:00|710.4|709.7|709.8|709.5|710.4|709.7|709.5|709.1|2380
1650353890000|2022-04-19 07:38:10|710|709.6|710.1|709.6|710.3|709.7|710|709.6|127
1650353900000|2022-04-19 07:38:20|710.2|709.5|710.3|709.8|710.3|709.8|710.2|709.5|0
1650353910000|2022-04-19 07:38:30|710.5|709.9|710.8|710.3|710.8|710.3|710.5|709.9|153
1650353920000|2022-04-19 07:38:40|710.6|710.4|710.8|710.4|711|710.4|710.6|710.4|0
1650353930000|2022-04-19 07:38:50|710.7|710.3|710.4|709.9|710.7|710.3|710.4|709.8|948
1650353940000|2022-04-19 07:39:00|710.3|710|710.4|709.8|710.4|710|710.2|709.7|0
1650353950000|2022-04-19 07:39:10|710.5|709.9|710.6|710.1|710.6|710.1|710|709.8|2000
1650353960000|2022-04-19 07:39:20|710.5|710.2|710.8|710.3|710.8|710.3|710.5|710.2|0
1650353970000|2022-04-19 07:39:30|710.9|710.4|711|710.5|711|710.6|710.9|710.4|0
1650353980000|2022-04-19 07:39:40|711.1|710.6|711.2|710.7|711.2|710.7|711.1|710.5|0
1650353990000|2022-04-19 07:39:50|711.3|710.8|711.8|711.4|711.8|711.4|711.3|710.8|0
1650354000000|2022-04-19 07:40:00|711.6|711.3|710.4|710|711.6|711.3|710.4|710|1115
1650354010000|2022-04-19 07:40:10|710.5|710.1|710.5|710.1|710.5|710.2|710.5|710.1|500
1650354020000|2022-04-19 07:40:20||710||710.1||710.1||710|0
1650354030000|2022-04-19 07:40:30||710||710||710||710|0
1650354040000|2022-04-19 07:40:40|710.3|709.9|710.4|709.9|710.5|709.9|710.3|709.8|0
1650354050000|2022-04-19 07:40:50||709.8||709.9||709.9||709.8|0
1650354060000|2022-04-19 07:41:00|710.5|710|710.8|710.4|710.8|710.4|710.5|710|62
1650354070000|2022-04-19 07:41:10|710.7|710.3|710.6|710.1|710.7|710.3|710.4|710|2155
1650354090000|2022-04-19 07:41:30|710.5|710.2|711.2|710.7|711.2|710.7|710.3|710.2|0
1650354100000|2022-04-19 07:41:40|711|710.6|710.9|710.3|711|710.6|710.8|710.3|182
1650354110000|2022-04-19 07:41:50|710.7|710.2|710.5|710|710.7|710.2|710.5|709.8|175
1650354120000|2022-04-19 07:42:00|710.7|710.1|710.7|710.2|710.7|710.2|710.7|710.1|0
1650354130000|2022-04-19 07:42:10|710.8|710.3|710.8|710.4|710.9|710.4|710.8|710.3|0
1650354140000|2022-04-19 07:42:20|710.9|710.5|710.5|710.1|710.9|710.5|710.5|710.1|71
1650354150000|2022-04-19 07:42:30|710.7|710|710.5|710.1|710.7|710.1|710.4|709.8|0
1650354160000|2022-04-19 07:42:40|710.6|709.9|710.6|710.1|710.6|710.1|710.3|709.8|402
1650354170000|2022-04-19 07:42:50|710.7|710.2|710.9|710.3|710.9|710.5|710.7|710.2|0
1650354180000|2022-04-19 07:43:00||710.4||710.5||710.8||710.4|0
1650354190000|2022-04-19 07:43:10||710.6||710.6||710.6||710.5|0
1650354200000|2022-04-19 07:43:20|710.8|710.5|711.2|710.8|711.2|710.9|710.8|710.3|1203
1650354210000|2022-04-19 07:43:30|711.1|710.7|711.1|710.7|711.1|710.7|711.1|710.5|0
1650354220000|2022-04-19 07:43:40|711|710.6|711.2|710.7|711.2|710.7|710.9|710.5|1000
1650354230000|2022-04-19 07:43:50|711.1|710.6|711.2|710.7|711.2|710.7|711.1|710.6|0
1650354240000|2022-04-19 07:44:00||710.8||710.9||710.9||710.7|0
1650354250000|2022-04-19 07:44:10|711.4|711|712|711.5|712.1|711.5|711.4|711|500
1650354260000|2022-04-19 07:44:20|711.8||711.8||711.8||711.8||0
1650354270000|2022-04-19 07:44:30|712|711.6|712.1|711.7|712.2|711.7|712|711.6|0
1650354280000|2022-04-19 07:44:40||711.6||711.6||711.6||711.6|0
1650354290000|2022-04-19 07:44:50||711.5||711.5||711.5||711.5|0
1650354300000|2022-04-19 07:45:00|712.2|711.6|712.4|711.8|712.5|711.8|712.2|711.6|0
1650354310000|2022-04-19 07:45:10|712.5|711.9|712.7|712.1|712.7|712.1|712.5|711.9|0
1650354320000|2022-04-19 07:45:20|712.8|712.2|712.7|712.2|712.8|712.2|712.7|712.2|0
1650354330000|2022-04-19 07:45:30|712.5|712|712.9|712.3|713|712.3|712.4|711.9|1
1650354340000|2022-04-19 07:45:40|712.7|712.4|713|712.7|713.4|713|712.7|712.4|5325
1650354350000|2022-04-19 07:45:50|713.1|712.8|712.9|712.5|713.2|712.8|712.7|712.3|179
1650354360000|2022-04-19 07:46:00|713|712.6|713.2|712.8|713.2|712.8|712.9|712.6|500
1650354370000|2022-04-19 07:46:10|713.4|712.9|713.4|712.8|713.7|713.2|713.2|712.8|58
1650354380000|2022-04-19 07:46:20|713.2|712.9|713.4|712.9|713.4|712.9|713.2|712.9|0
1650354390000|2022-04-19 07:46:30|713.5|713|714|713.6|714.2|713.8|713.5|713|506
1650354400000|2022-04-19 07:46:40|714.1|713.7|714.2|713.7|714.3|713.7|714.1|713.7|0
1650354410000|2022-04-19 07:46:50|714.3|713.8|714.2|713.7|714.9|714.3|714.2|713.6|90
1650354420000|2022-04-19 07:47:00|714.3|713.8|714.6|714.1|714.8|714.3|714.3|713.8|500
1650354430000|2022-04-19 07:47:10|714.7||714.7||714.7||714.5||0
1650354440000|2022-04-19 07:47:20|714.5|714.2|714.7|714.2|714.7|714.4|714.5|714.2|0
1650354450000|2022-04-19 07:47:30|714.8|714.4|714.8|714.5|714.8|714.5|714.7|714.2|0
1650354460000|2022-04-19 07:47:40|714.9|714.3|715.2|714.6|715.3|714.7|714.9|714.3|1103
1650354470000|2022-04-19 07:47:50|715|714.5|715.1|714.6|715.2|714.7|714.8|714.2|244
1650354480000|2022-04-19 07:48:00|715.2|714.5|715.3|714.7|715.3|714.7|715.2|714.5|0
1650354490000|2022-04-19 07:48:10|715.2|714.8|715.2|714.8|715.3|714.8|715.1|714.7|350
1650354500000|2022-04-19 07:48:20|715.3|714.9|715.6|715.1|715.7|715.1|715.3|714.9|0
1650354510000|2022-04-19 07:48:30|715.7|715|715.8|715.2|715.9|715.3|715.7|715|0
1650354530000|2022-04-19 07:48:50|715.9|715.3|716|715.4|716|715.6|715.9|715.3|0
1650354540000|2022-04-19 07:49:00||715.5||715.5||715.6||715.5|0
1650354550000|2022-04-19 07:49:10|715.9|715.6|716|715.5|716|715.6|715.9|715.5|0
1650354560000|2022-04-19 07:49:20|716.1|715.6|716.4|715.9|716.4|716|716.1|715.5|5378
1650354570000|2022-04-19 07:49:30|716.5|716|717|716.5|717.1|716.5|716.3|716|1141
1650354580000|2022-04-19 07:49:40|717.1|716.6|717.2|716.7|717.4|716.9|717.1|716.6|751
1650354590000|2022-04-19 07:49:50|717.3|716.8|717.3|716.8|717.4|717|717.3|716.8|0
1650354600000|2022-04-19 07:50:00|717.4|717|717.4|716.8|717.4|717|717.3|716.8|0
1650354610000|2022-04-19 07:50:10|717.3|716.9|717.1|716.7|717.4|717.1|716.9|716.7|2
1650354620000|2022-04-19 07:50:20|717.2||717.1||717.3||717.1||67
1650354630000|2022-04-19 07:50:30|716.9|716.6|716.5|716|717.1|716.6|716.5|715.9|1550
1650354640000|2022-04-19 07:50:40|716.3|715.9|716.7|716.3|716.7|716.3|716.3|715.9|0
1650354650000|2022-04-19 07:50:50|716.5||716.7||716.7||716.5||0
1650354660000|2022-04-19 07:51:00|716.8|716.4|717.1|716.6|717.1|716.6|716.7|716.4|757
1650354670000|2022-04-19 07:51:10|716.9|716.5|717.1|716.6|717.1|716.6|716.9|716.5|0
1650354680000|2022-04-19 07:51:20|716.9||717.1||717.1||716.9||0
1650354690000|2022-04-19 07:51:30|716.9|716.5|716.7|716.1|717.1|716.5|716.4|715.9|1586
1650354700000|2022-04-19 07:51:40|716.8|716.3|716.7|716.1|716.8|716.3|716.7|716.1|0
1650354710000|2022-04-19 07:51:50|716.6|716.3|716.8|716.4|716.8|716.4|716.6|716.1|0
1650354720000|2022-04-19 07:52:00|716.9|716.5|716.8|716.3|717|716.6|716.3|715.8|6292
1650354730000|2022-04-19 07:52:10|716.9|716.4|717.3|716.7|717.3|716.8|716.9|716.4|0
1650354740000|2022-04-19 07:52:20|717.1|716.8|717.1|716.5|717.1|716.8|717.1|716.5|0
1650354750000|2022-04-19 07:52:30|717.3|716.6|717.3|716.6|717.3|716.8|717|716.4|0
1650354760000|2022-04-19 07:52:40|717.1|716.7|717.1|716.6|717.1|716.7|716.9|716.4|0
1650354770000|2022-04-19 07:52:50|717.3|716.5|717.3|716.8|717.5|717|717|716.5|3374
1650354780000|2022-04-19 07:53:00|717.1|716.9|716.9|716.5|717.4|716.9|716.9|716.4|3294
1650354790000|2022-04-19 07:53:10|716.7|716.4|717.1|716.6|717.3|716.7|716.6|716.2|0
1650354800000|2022-04-19 07:53:20|717.2|716.5|716.5|716|717.3|716.7|716.5|716|878
1650354810000|2022-04-19 07:53:30|716.6|716.1|716.9|716.5|716.9|716.5|716.5|716.1|291
1650354820000|2022-04-19 07:53:40|717|716.6|717|716.4|717|716.7|716.9|716.4|0
1650354830000|2022-04-19 07:53:50|716.9|716.3|716.4|716|716.9|716.3|716.4|716|0
1650354840000|2022-04-19 07:54:00|716.5|715.8|716.1|715.5|716.5|715.8|716|715.5|942
1650354850000|2022-04-19 07:54:10|716.2|715.6|715.9|715.3|716.3|715.8|715.9|715.3|0
1650354860000|2022-04-19 07:54:20|716|715.5|716|715.6|716|715.6|716|715.3|0
1650354870000|2022-04-19 07:54:30|716.1|715.7|716.6|716|716.6|716.1|716.1|715.6|561
1650354880000|2022-04-19 07:54:40|716.4|715.9|716.4|715.8|716.6|715.9|716.4|715.8|0
1650354890000|2022-04-19 07:54:50|716.2|715.6|716.1|715.5|716.2|715.8|715.8|715.4|772
1650354900000|2022-04-19 07:55:00|716.2|715.6|716.9|716.3|717|716.3|716.2|715.6|699
1650354910000|2022-04-19 07:55:10|717|716.5|716.8|716.3|717|716.6|716.8|716.3|0
1650354930000|2022-04-19 07:55:30|716.9|716.4|717.1|716.5|717.2|716.7|716.9|716.4|0
1650354940000|2022-04-19 07:55:40|716.8|716.3|716.8|716.3|716.8|716.3|716.8|716.3|0
1650354950000|2022-04-19 07:55:50||716.2||716.4||716.4||716.2|0
1650354960000|2022-04-19 07:56:00|716.9|716.5|716.9|716.4|717.8|717.1|716.7|716.4|1395
1650354970000|2022-04-19 07:56:10|717|716.2|716.8|716.1|717|716.2|716.5|716|0
1650354980000|2022-04-19 07:56:20|716.9|716.2|717.1|716.6|717.1|716.6|716.9|716.2|0
1650354990000|2022-04-19 07:56:30|717.2|716.7|717.1|716.7|717.3|716.8|717.1|716.7|0
1650355000000|2022-04-19 07:56:40|717.2||717.3||717.3||717.2||0
1650355010000|2022-04-19 07:56:50|717.4|716.9|717.5|717|717.5|717|717.4|716.9|0
1650355020000|2022-04-19 07:57:00|717.6|717.1|718.2|717.6|718.3|717.9|717.6|717.1|2350
1650355030000|2022-04-19 07:57:10|718|717.5|717.6|717.3|718|717.5|717.6|717.3|0
1650355040000|2022-04-19 07:57:20|717.8||717.6||717.8||717.6||0
1650355050000|2022-04-19 07:57:30|717.8|717.4|717.5|717|717.8|717.4|717.5|716.9|95
1650355060000|2022-04-19 07:57:40|717.6|717.1|717.8|717.2|717.8|717.2|717.6|717|0
1650355070000|2022-04-19 07:57:50|717.9|717.3|717.8|717.4|718|717.4|717.8|717.3|0
1650355080000|2022-04-19 07:58:00|717.9|717.3|717.7|717.2|718|717.5|717.7|717.2|3410
1650355090000|2022-04-19 07:58:10|717.8|717.3|717.3|716.9|717.9|717.5|717.3|716.8|1262
1650355100000|2022-04-19 07:58:20|717.4|717|717.6|717|717.6|717.1|717.4|717|0
1650355110000|2022-04-19 07:58:30|717.5|716.9|717.7|717.1|718|717.6|717.4|716.9|2730
1650355120000|2022-04-19 07:58:40|717.5|717|717.5|716.9|717.5|717|717.5|716.9|0
1650355130000|2022-04-19 07:58:50|717.6|717|717.5|716.9|717.7|717.2|717.5|716.9|686
1650355140000|2022-04-19 07:59:00|717.3|717|717.9|717.4|718|717.7|717.3|716.7|3075
1650355150000|2022-04-19 07:59:10|717.7|717.3|717.7|717.2|717.9|717.3|717.7|717.1|0
1650355160000|2022-04-19 07:59:20|717.8|717.1|717.7|717.2|717.9|717.2|717.6|717|0
1650355170000|2022-04-19 07:59:30|717.8|717.1|717.9|717.3|717.9|717.4|717.5|717|208
1650355180000|2022-04-19 07:59:40|717.8|717.2|717.9|717.3|718|717.6|717.7|717.1|0
1650355190000|2022-04-19 07:59:50|717.7|717.2|717.6|717.2|717.8|717.2|717.5|717|800
1650355200000|2022-04-19 08:00:00|717.5|717.1|717.4|716.9|717.6|717.2|717.3|716.8|4818
1650355210000|2022-04-19 08:00:10|717.3|717|717.4|717|717.7|717.2|717.3|716.9|859
1650355220000|2022-04-19 08:00:20|717.3|717.1|717.1|716.9|717.3|717.2|717.1|716.6|500
1650355230000|2022-04-19 08:00:30|717.2|717|717.4|716.9|717.7|717.4|717.2|716.8|1008
1650355240000|2022-04-19 08:00:40|717.2|716.8|717.6|717|717.6|717.1|717.2|716.7|518
1650355250000|2022-04-19 08:00:50|717.4|716.9|717.2|716.7|717.6|717|717.2|716.7|0
1650355260000|2022-04-19 08:01:00|717.3|716.8|717.9|717.4|717.9|717.4|717.3|716.8|990
1650355290000|2022-04-19 08:01:30|718|717.5|718.2|717.8|718.2|717.8|718|717.4|0
1650355300000|2022-04-19 08:01:40|718.1|717.7|718|717.4|718.1|717.7|718|717.4|0
1650355310000|2022-04-19 08:01:50|718.1|717.5|718|717.6|718.2|717.6|718|717.5|0
1650355320000|2022-04-19 08:02:00|717.8|717.5|718|717.5|718|717.6|717.8|717.4|0
1650355330000|2022-04-19 08:02:10|718.1|717.6|717.6|717.1|718.2|717.7|717.4|717|3413
1650355340000|2022-04-19 08:02:20|717.7|717.2|717.6|717.2|717.7|717.4|717.6|717.1|0
1650355350000|2022-04-19 08:02:30||717.1||717.1||717.2||717|0
1650355360000|2022-04-19 08:02:40|717.4|717.2|717.6|717.2|717.7|717.5|717.4|717.2|344
1650355370000|2022-04-19 08:02:50|717.7|717.3|717.6|717.2|717.7|717.4|717.5|717.2|0
1650355380000|2022-04-19 08:03:00|717.7|717.3|717.7|717.3|717.8|717.4|717.6|717.2|7000
1650355390000|2022-04-19 08:03:10|717.8|717.2|717.7|717.2|717.8|717.2|717.5|717.2|0
1650355400000|2022-04-19 08:03:20|717.5|717.3|717.7|717.3|717.8|717.3|717.5|717.3|0
1650355410000|2022-04-19 08:03:30|717.8|717.4|717.7|717.2|717.8|717.4|717.7|717.2|0
1650355420000|2022-04-19 08:03:40|717.8|717.4|717.8|717.4|717.8|717.5|717.7|717.4|817
1650355430000|2022-04-19 08:03:50|717.7||717.8||717.8||717.7||0
1650355440000|2022-04-19 08:04:00|717.7|717.3|717.6|717.2|717.7|717.3|717.5|717.2|31
1650355450000|2022-04-19 08:04:10|717.7|717.3|717.8|717.3|717.8|717.4|717.7|717.3|370
1650355460000|2022-04-19 08:04:20|717.7|717.4|717.7|717.2|717.7|717.5|717.6|717.1|1509
1650355470000|2022-04-19 08:04:30|717.8|717.3|717.8|717.3|717.8|717.6|717.4|717.1|10081
1650355480000|2022-04-19 08:04:40|717.7|717.4|717.9|717.5|718|717.8|717.7|717.3|11358
1650355490000|2022-04-19 08:04:50|717.8|717.4|717.5|717.2|717.8|717.4|717.5|717.1|363
1650355500000|2022-04-19 08:05:00|717.4|717.1|717.5|717.1|717.5|717.1|717.3|717.1|688
1650355510000|2022-04-19 08:05:10|717.4|717|717.5|717.2|717.5|717.2|717.1|716.7|2296
1650355520000|2022-04-19 08:05:20|717.4|717.1|717|716.5|717.4|717.1|717|716.4|686
1650355530000|2022-04-19 08:05:30|716.9|716.4|716.7|716.3|716.9|716.5|716.6|716.2|140
1650355540000|2022-04-19 08:05:40|716.8|716.4|716.8|716.4|716.8|716.4|716.7|716.3|0
1650355550000|2022-04-19 08:05:50|716.7|716.3|716.7|716.2|716.7|716.3|716.6|716.2|144
1650355560000|2022-04-19 08:06:00|716.8|716.3|716.7|716.2|716.8|716.4|716.7|716.2|0
1650355570000|2022-04-19 08:06:10|716.6|716.1|716.4|716|716.8|716.5|716.3|715.8|3861
1650355580000|2022-04-19 08:06:20|716.5|716.1|716.4|715.9|716.6|716.1|716|715.6|1844
1650355590000|2022-04-19 08:06:30||716||715.9||716||715.9|0
1650355600000|2022-04-19 08:06:40|716.2|715.8|716|715.7|716.2|715.8|716|715.6|537
1650355610000|2022-04-19 08:06:50|715.9|715.6|716|715.6|716|715.7|715.9|715.5|0
1650355620000|2022-04-19 08:07:00|715.9|715.5|716|715.5|716|715.5|715.6|715.2|424
1650355630000|2022-04-19 08:07:10||715.7||715.6||715.7||715.6|0
1650355640000|2022-04-19 08:07:20|716.1|715.7|716.4|715.9|716.4|716.1|716.1|715.6|1422
1650355650000|2022-04-19 08:07:30|716.5|716|716.7|716.3|716.7|716.3|716.5|715.9|218
1650355660000|2022-04-19 08:07:40|716.6|716.2|716.1|715.7|716.6|716.2|716.1|715.4|1000
1650355670000|2022-04-19 08:07:50|716.2|715.8|716.3|715.9|716.3|716|716.1|715.6|212
1650355680000|2022-04-19 08:08:00|716.4|715.8|716.3|715.8|716.4|716.2|716.2|715.8|347
1650355690000|2022-04-19 08:08:10|716.2|715.9|716.3|715.8|716.3|716.1|716.2|715.8|1083
1650355700000|2022-04-19 08:08:20|716.2|715.9|716.3|715.8|716.4|715.9|716.2|715.8|0
1650355710000|2022-04-19 08:08:30|716.2|715.7|716|715.5|716.2|715.7|716|715.4|0
1650355720000|2022-04-19 08:08:40|715.8|715.4|715.4|715.1|715.8|715.4|715.3|714.8|938
1650355730000|2022-04-19 08:08:50||715||715||715.1||715|0
1650355740000|2022-04-19 08:09:00|715.3|714.9|715.2|714.8|715.4|715.1|715.1|714.6|2
1650355750000|2022-04-19 08:09:10|715.3|714.9|715.6|715.1|715.6|715.2|715.3|714.8|510
1650355760000|2022-04-19 08:09:20|715.1|715.3|715.6|715.3|715.8|715.5|715.1|715|14602
1650355770000|2022-04-19 08:09:30|715.5|715.1|715|714.9|715.5|715.1|715|714.7|1472
1650355780000|2022-04-19 08:09:40|714.9|714.6|714.8|714.5|714.9|714.6|714.7|714.5|773
1650355790000|2022-04-19 08:09:50|714.7|714.4|714.9|714.4|715.1|714.5|714.5|714.2|5000
1650355800000|2022-04-19 08:10:00|714.8||714.9||714.9||714.8||0
1650355810000|2022-04-19 08:10:10|714.8||714.8||714.8||714.8||112
1650355820000|2022-04-19 08:10:20|714.9|714.5|714.9|714.4|714.9|714.5|714.9|714.4|20
1650355830000|2022-04-19 08:10:30|714.6|714.6|715|714.7|715.1|714.7|714.6|714.4|16241
1650355840000|2022-04-19 08:10:40|714.9|714.6|714.7|714.3|714.9|714.6|714.7|714.2|2022
1650355850000|2022-04-19 08:10:50|714.6|714.2|714.6|714.2|714.6|714.2|714.5|714.2|0
1650355860000|2022-04-19 08:11:00||714.1||714||714.1||714|0
1650355870000|2022-04-19 08:11:10|714.5|714.2|714.6|714.1|714.6|714.2|714.4|713.9|1068
1650355880000|2022-04-19 08:11:20|714.7|714.2|714.9|714.6|714.9|714.6|714.7|714.2|3140
1650355890000|2022-04-19 08:11:30|714.8|714.5|714.6|714.3|714.8|714.5|714.6|714.1|329
1650355900000|2022-04-19 08:11:40|714.5|714.1|714.3|713.8|714.5|714.2|714.3|713.8|1700
1650355910000|2022-04-19 08:11:50|714.4|713.9|714.4|714|714.4|714|714.4|713.9|0
1650355920000|2022-04-19 08:12:00|714.3|713.9|713.8|713.4|714.3|713.9|713.7|713.4|2585
1650355930000|2022-04-19 08:12:10|713.6|713.3|713.7|713.3|713.8|713.3|713.6|713.2|220
1650355940000|2022-04-19 08:12:20|713.8|713.4|714|713.7|714|713.8|713.8|713.4|1842
1650355950000|2022-04-19 08:12:30||713.8||713.5||713.8||713.5|33
1650355960000|2022-04-19 08:12:40|713.9|713.4|713.7|713.3|713.9|713.4|713.6|713.1|1074
1650355970000|2022-04-19 08:12:50||713.2||713.2||713.2||713.1|0
1650355980000|2022-04-19 08:13:00|713.8|713.4|714.2|713.8|714.3|713.8|713.8|713.4|1006
1650355990000|2022-04-19 08:13:10|714.1||714.2||714.2||714.1||0
1650356010000|2022-04-19 08:13:30|714|713.9|714.6|714.1|714.6|714.2|714|713.9|544
1650356020000|2022-04-19 08:13:40|714.5|714|714.5|714.1|714.6|714.1|714.5|714|0
1650356030000|2022-04-19 08:13:50|714.6|714|714.5|714|714.6|714.2|714.3|713.9|152
1650356040000|2022-04-19 08:14:00|714.4|714.1|714.6|714.4|714.6|714.4|714.4|714.1|1776
1650356050000|2022-04-19 08:14:10|714.8|714.2|714.8|714.6|714.8|714.6|714.8|714.2|824
1650356060000|2022-04-19 08:14:20|714.7||714.8||714.8||714.7||93
1650356070000|2022-04-19 08:14:30||714.7||714.7||714.7||714.7|0
1650356080000|2022-04-19 08:14:40|714.9||714.9||714.9||714.9||306
1650356090000|2022-04-19 08:14:50|715|714.8|715|714.7|715.1|714.8|715|714.7|437
1650356100000|2022-04-19 08:15:00|715.1|714.8|715.5|715.2|715.6|715.2|715.1|714.8|16289
1650356110000|2022-04-19 08:15:10|715.4|715.1|715.5|715.2|715.5|715.2|715.4|715.1|88
1650356130000|2022-04-19 08:15:30|715.6|715.3|715.5|715.2|715.6|715.4|715.5|715.2|123
1650356140000|2022-04-19 08:15:40|715.6|715.3|715.6|715.2|715.6|715.3|715.5|715.2|87
1650356170000|2022-04-19 08:16:10|715.5|715.3|715.6|715.3|715.6|715.3|715.5|715.3|0
1650356180000|2022-04-19 08:16:20|715.5|715.2|715.6|715.2|715.6|715.2|715.5|715.2|0
1650356190000|2022-04-19 08:16:30||715.3||715.2||715.3||715.2|0
1650356200000|2022-04-19 08:16:40|715.7|715.3|716.2|715.8|716.2|715.8|715.7|715.3|471
1650356220000|2022-04-19 08:17:00|716.3|715.9|716.3|715.9|716.5|716|716.2|715.9|990
1650356240000|2022-04-19 08:17:20|716.4|716|716.6|716.2|716.6|716.2|716.4|716|0
1650356250000|2022-04-19 08:17:30|716.7|716.1|716.6|716.3|716.8|716.3|716.6|716.1|0
1650356260000|2022-04-19 08:17:40|716.7|716.4|716.8|716.4|717|716.4|716.7|716.4|200
1650356270000|2022-04-19 08:17:50|716.9|716.5|716.8|716.4|717.2|716.6|716.8|716.4|690
1650356280000|2022-04-19 08:18:00|716.7|716.3|716.8|716.4|716.8|716.4|716.7|716.3|0
1650356290000|2022-04-19 08:18:10|716.9|716.5|717.3|716.8|717.4|716.8|716.9|716.5|910
1650356300000|2022-04-19 08:18:20|717.2||717.2||717.2||717.1||0
1650356310000|2022-04-19 08:18:30|717.3|716.9|717.6|717.2|717.6|717.2|717.3|716.9|115
1650356320000|2022-04-19 08:18:40|717.7|717.3|718|717.6|718|717.6|717.7|717.3|0
1650356330000|2022-04-19 08:18:50|717.9|717.5|717.6|717.2|717.9|717.7|717.4|717.1|5585
1650356340000|2022-04-19 08:19:00|717.5|717.1|717.7|717.2|717.7|717.2|717.5|717.1|0
1650356360000|2022-04-19 08:19:20|717.6||717.5||717.6||717.5||0
1650356370000|2022-04-19 08:19:30|717.4||717.5||717.5||717.4||0
1650356380000|2022-04-19 08:19:40|717.4|717.1|717.1|716.9|717.5|717.2|717.1|716.9|1865
1650356390000|2022-04-19 08:19:50|717|716.8|717.3|716.9|717.3|716.9|716.9|716.5|7327
1650356400000|2022-04-19 08:20:00|717.2||717.2||717.3||717.2||0
1650356410000|2022-04-19 08:20:10|717.3|717|717.4|717.2|717.4|717.2|717.2|717|1187
1650356420000|2022-04-19 08:20:20|717.5|717.3|717.4|717.1|717.8|717.3|717.4|717|2186
1650356430000|2022-04-19 08:20:30|716.9|717|717.4|716.9|717.5|717.2|716.9|716.8|10627
1650356440000|2022-04-19 08:20:40|717.3|717|717.3|717|717.3|717|717|716.6|1672
1650356450000|2022-04-19 08:20:50|717.4|717.1|717.5|717.2|717.5|717.2|717.4|717.1|602
1650356460000|2022-04-19 08:21:00|717.6|717.3|717.8|717.4|717.9|717.5|717.5|717.3|1
1650356470000|2022-04-19 08:21:10|717.7|717.5|717.9|717.6|717.9|717.6|717.7|717.5|0
1650356480000|2022-04-19 08:21:20|718|717.7|718.2|717.8|718.4|717.8|718|717.7|234
1650356510000|2022-04-19 08:21:50|718.1|717.7|718.4|718|718.5|718|717.9|717.7|958
1650356520000|2022-04-19 08:22:00|718.5|718.1|718.6|718.2|718.7|718.3|718.5|718.1|0
1650356530000|2022-04-19 08:22:10||718.1||718.1||718.1||718.1|0
1650356540000|2022-04-19 08:22:20|718.7|718.2|718.9|718.5|719|718.5|718.7|718.2|0
1650356550000|2022-04-19 08:22:30|719|718.6|719|718.7|719|718.7|719|718.6|0
1650356560000|2022-04-19 08:22:40|719.1|718.8|719.3|719|719.4|719|719.1|718.8|3263
1650356570000|2022-04-19 08:22:50|719.4|719.1|719.4|719.1|719.4|719.1|719.4|719.1|0
1650356580000|2022-04-19 08:23:00|719.3||719.4||719.4||719.3||0
1650356590000|2022-04-19 08:23:10|719.3|719|719.1|718.8|719.3|719|719.1|718.7|1738
1650356610000|2022-04-19 08:23:30|719|718.7|719.1|718.7|719.1|718.7|719|718.7|0
1650356620000|2022-04-19 08:23:40||718.8||718.8||718.8||718.7|0
1650356630000|2022-04-19 08:23:50|719.2|718.9|719.3|719|719.3|719|719.2|718.9|220
1650356640000|2022-04-19 08:24:00|719.2|718.9|719.3|719.1|719.3|719.1|719.2|718.9|70
1650356650000|2022-04-19 08:24:10|719.2|719|719|718.7|719.3|719|718.6|718.3|7675
1650356690000|2022-04-19 08:24:50|718.9|718.6|718.8|718.6|718.9|718.6|718.7|718.3|815
1650356700000|2022-04-19 08:25:00|718.9|718.5|719.2|718.9|719.2|718.9|718.9|718.5|4343
1650356710000|2022-04-19 08:25:10|719.3|719|719.4|719.1|719.4|719.2|719.3|718.9|1485
1650356720000|2022-04-19 08:25:20||719.2||719.2||719.3||719.2|997
1650356730000|2022-04-19 08:25:30|719.3|719.1|719.2|718.8|719.3|719.1|719.1|718.7|8243
1650356740000|2022-04-19 08:25:40|719.1|718.7|719|718.5|719.1|718.7|718.8|718.5|388
1650356750000|2022-04-19 08:25:50||718.6||718.6||718.6||718.6|0
1650356760000|2022-04-19 08:26:00|718.8|718.5|718.8|718.2|718.8|718.5|718.8|718.2|0
1650356770000|2022-04-19 08:26:10|718|717.9|718.3|718|718.8|718.2|718|717.6|7380
1650356790000|2022-04-19 08:26:30|718.4|718.1|718.2|717.9|718.5|718.2|718.2|717.9|2369
1650356800000|2022-04-19 08:26:40|718.3|718|718.3|717.9|718.3|718|718.3|717.9|0
1650356810000|2022-04-19 08:26:50||718||717.9||718||717.9|368
1650356820000|2022-04-19 08:27:00|718.2|717.8|718|717.7|718.2|717.9|718|717.6|1375
1650356830000|2022-04-19 08:27:10||717.6||717.7||717.7||717.6|0
1650356840000|2022-04-19 08:27:20||717.6||717.6||717.6||717.6|0
1650356860000|2022-04-19 08:27:40|717.9|717.7|717.8|717.4|717.9|717.7|717.4|716.9|5797
1650356870000|2022-04-19 08:27:50|717.7||717.7||717.7||717.7||815
1650356880000|2022-04-19 08:28:00|717.6|717.3|717.6|717.2|717.7|717.3|717.4|717.1|708
1650356890000|2022-04-19 08:28:10|717.5|717.1|717.2|717|717.5|717.1|717.2|716.8|1042
1650356900000|2022-04-19 08:28:20|717.3|716.9|717|716.7|717.3|716.9|717|716.7|3607
1650356910000|2022-04-19 08:28:30|717.3|716.8|717.5|717.2|717.6|717.4|717.3|716.8|12259
1650356920000|2022-04-19 08:28:40|717.6|717.3|717.6|717.3|717.6|717.3|717.6|717.3|0
1650356930000|2022-04-19 08:28:50|717.5||717.6||717.6||717.5||0
1650356940000|2022-04-19 08:29:00|717.5||717.6||717.6||717.5||0
1650356960000|2022-04-19 08:29:20|717.5|717.2|717.4|717.1|717.5|717.2|717.4|717|35
1650356970000|2022-04-19 08:29:30|717.3|717|718.4|718|718.4|718|717.2|717|4592
1650356990000|2022-04-19 08:29:50|718.5|718.1|718.6|718.3|718.6|718.3|718.5|718.1|0
1650357000000|2022-04-19 08:30:00|718.7|718.4|719|718.5|719|718.5|718.7|718.4|0
1650357010000|2022-04-19 08:30:10|718.9||718.9||718.9||718.8||11
1650357030000|2022-04-19 08:30:30|718.8|718.4|718.5|718.2|718.8|718.4|718.4|718.2|2464
1650357040000|2022-04-19 08:30:40|718.4||718.6||718.6||718.4||0
1650357060000|2022-04-19 08:31:00|718.7|718.3|719|718.6|719|718.6|718.7|718.3|1101
1650357080000|2022-04-19 08:31:20|718.9||719||719||718.9||0
1650357090000|2022-04-19 08:31:30|719.3|718.7|719.7|719.3|719.8|719.6|719.3|718.7|19225
1650357100000|2022-04-19 08:31:40|719.6|719.2|719.4|718.9|719.6|719.2|719.3|718.9|2145
1650357110000|2022-04-19 08:31:50||719||719||719||718.9|0
1650357120000|2022-04-19 08:32:00|719.5|718.9|719.7|719.3|719.7|719.3|719.5|718.9|0
1650357130000|2022-04-19 08:32:10|719.8|719.4|719.8|719.4|719.8|719.4|719.8|719.3|0
1650357140000|2022-04-19 08:32:20||719.3||719.4||719.4||719.3|0
1650357150000|2022-04-19 08:32:30||719.5||719.6||719.6||719.4|0
1650357160000|2022-04-19 08:32:40|720|719.5|720|719.6|720|719.8|719.9|719.5|223
1650357170000|2022-04-19 08:32:50|719.9||719.9||719.9||719.9||0
1650357180000|2022-04-19 08:33:00|719.8|719.5|719.9|719.5|719.9|719.5|719.7|719.5|98
1650357200000|2022-04-19 08:33:20|720|719.6|719.9|719.5|720|719.6|719.8|719.3|1350
1650357210000|2022-04-19 08:33:30|720|719.6|719.9|719.5|720|719.6|719.9|719.5|0
1650357240000|2022-04-19 08:34:00|720|719.6|719.9|719.6|720|719.7|719.8|719.6|1404
1650357260000|2022-04-19 08:34:20|719.8|719.5|719.9|719.5|719.9|719.5|719.7|719.5|584
1650357270000|2022-04-19 08:34:30|720|719.6|719.5|719.2|720|719.6|719.3|719.1|4175
1650357280000|2022-04-19 08:34:40|719.6|719.3|719.7|719.3|719.7|719.3|719.6|719.3|0
1650357290000|2022-04-19 08:34:50|719.6|719.2|719.7|719.3|719.7|719.3|719.5|719.2|0
1650357300000|2022-04-19 08:35:00|719.8|719.4|719.8|719.4|719.8|719.4|719.7|719.4|0
1650357310000|2022-04-19 08:35:10|719.9|719.5|719.9|719.6|720|719.8|719.9|719.4|3025
1650357330000|2022-04-19 08:35:30|720|719.7|719.6|719.2|720|719.7|719.6|719|1465
1650357350000|2022-04-19 08:35:50|719.5|719.1|719.6|719.2|719.6|719.2|719.4|719.1|337
1650357360000|2022-04-19 08:36:00|719.7|719.4|719.7|719.3|720|719.5|719.5|719.1|5401
1650357370000|2022-04-19 08:36:10|719.8|719.4|719.8|719.4|719.8|719.4|719.8|719.4|0
1650357380000|2022-04-19 08:36:20||719.5||719.6||719.6||719.5|0
1650357390000|2022-04-19 08:36:30|719.9|719.5|720.1|719.9|720.1|719.9|719.9|719.5|706
1650357430000|2022-04-19 08:37:10|720|719.8|720.5|720.2|720.7|720.3|720|719.8|2974
1650357440000|2022-04-19 08:37:20|720.6|720.3|721|720.7|721.1|720.9|720.6|720.3|1507
1650357460000|2022-04-19 08:37:40|721.1|720.8|721.2|720.8|721.3|721.2|721.1|720.8|813
1650357470000|2022-04-19 08:37:50|721|720.9|721|720.9|721|720.9|720.9|720.7|828
1650357480000|2022-04-19 08:38:00|||||||||500
1650357490000|2022-04-19 08:38:10||720.8||720.7||720.8||720.7|393
1650357500000|2022-04-19 08:38:20|720.9||721||721||720.9||0
1650357510000|2022-04-19 08:38:30||720.8||720.7||720.8||720.7|0
1650357540000|2022-04-19 08:39:00|720.9||721||721||720.8||75
1650357560000|2022-04-19 08:39:20|720.9|720.6|720.5|720.1|720.9|720.6|720.3|719.8|2489
1650357570000|2022-04-19 08:39:30||720.2||720.2||720.3||720.2|0
1650357580000|2022-04-19 08:39:40|720.6|720.3|721|720.8|721|720.9|720.6|720.3|3251
1650357620000|2022-04-19 08:40:20|720.9|720.9|721.4|720.9|721.5|721|720.9|720.6|7497
1650357630000|2022-04-19 08:40:30|721.3|721.1|721.5|721.2|721.5|721.2|721.3|721.1|0
1650357640000|2022-04-19 08:40:40|721.6|721.3|721.7|721.3|721.7|721.3|721.6|721.3|135
1650357660000|2022-04-19 08:41:00||721.5||721.5||721.6||721.3|0
1650357700000|2022-04-19 08:41:40|721.8|721.6|721.9|721.6|721.9|721.6|721.8|721.6|269
1650357710000|2022-04-19 08:41:50||721.7||721.6||721.8||721.6|272
1650357720000|2022-04-19 08:42:00|722|721.8|722|721.8|722|721.8|722|721.8|54
1650357730000|2022-04-19 08:42:10|721.9|721.7|721.7|721.2|721.9|721.7|721.6|721.2|1953
1650357740000|2022-04-19 08:42:20|721.5|721.1|721.7|721.4|721.7|721.4|721.5|721|0
1650357760000|2022-04-19 08:42:40|721.8|721.5|721.9|721.6|721.9|721.6|721.8|721.5|683
1650357770000|2022-04-19 08:42:50||721.5||721.5||721.5||721.5|0
1650357790000|2022-04-19 08:43:10|721.8|721.4|721.8|721.4|721.9|721.4|721.8|721.4|0
1650357800000|2022-04-19 08:43:20|721.9|721.5|721.9|721.5|721.9|721.5|721.8|721.4|0
1650357820000|2022-04-19 08:43:40|721.8|721.4|721.3|720.9|721.8|721.5|721|720.6|4139
1650357830000|2022-04-19 08:43:50|721.1|720.8|720.4|719.9|721.1|720.8|720.4|719.8|343
1650357840000|2022-04-19 08:44:00|720.5|720.1|720.6|720.1|720.6|720.1|720.5|720.1|0
1650357860000|2022-04-19 08:44:20|720.5|720|720.5|720.2|720.5|720.2|720.4|719.9|0
1650357870000|2022-04-19 08:44:30|720.6||720.6||720.6||720.6||0
1650357880000|2022-04-19 08:44:40|720.4|720.1|720|719.6|720.6|720.1|719.8|719.4|1279
1650357890000|2022-04-19 08:44:50|720.1|719.7|720.5|720.1|720.5|720.1|720.1|719.7|257
1650357900000|2022-04-19 08:45:00|720.3|720|720.4|719.9|720.5|720.1|720.3|719.9|0
1650357910000|2022-04-19 08:45:10|720.5|720|720.5|720|720.5|720.1|720.5|720|0
1650357920000|2022-04-19 08:45:20|720.4|719.9|719.8|719.3|720.4|719.9|719.8|719.2|1440
1650357930000|2022-04-19 08:45:30|719.6|719.2|719.4|719|719.6|719.2|719.2|719|715
1650357940000|2022-04-19 08:45:40|719.2||719.4||719.4||719.2||0
1650357950000|2022-04-19 08:45:50|719.5||719.6||719.6||719.5||0
1650357960000|2022-04-19 08:46:00|719.5|719.1|719.5|719|719.5|719.4|719.5|719|0
1650357980000|2022-04-19 08:46:20|719.3||719.5||719.5||719.3||0
1650357990000|2022-04-19 08:46:30|719.4|718.9|718.9|718.6|719.4|718.9|718.9|718.5|1605
1650358000000|2022-04-19 08:46:40|718.8|718.5|718.4|718|718.9|718.5|718.2|717.7|472
1650358010000|2022-04-19 08:46:50|718.2|717.9|718.2|717.7|718.2|717.9|718|717.4|0
1650358020000|2022-04-19 08:47:00|718|717.6|718|717.4|718.1|717.7|717.7|717.4|990
1650358030000|2022-04-19 08:47:10|717.9|717.3|717.7|717.2|717.9|717.4|717.6|717.1|0
1650358050000|2022-04-19 08:47:30|717.8|717.4|717.8|717.2|717.9|717.4|717.7|717.2|0
1650358060000|2022-04-19 08:47:40|717.7|717.3|717.8|717.3|717.8|717.4|717.7|717.3|0
1650358080000|2022-04-19 08:48:00|717.9|717.5|717.9|717.2|718|717.7|717.9|717.2|263
1650358090000|2022-04-19 08:48:10||717.3||717.2||717.3||717.2|0
1650358100000|2022-04-19 08:48:20|717.8|717.1|717.5|717|717.8|717.1|717.3|716.8|455
1650358120000|2022-04-19 08:48:40|717.6|717.1|717.7|717.1|717.7|717.1|717.6|717.1|0
1650358140000|2022-04-19 08:49:00|717.8|717.2|718.1|717.8|718.1|717.8|717.8|717.2|261
1650358150000|2022-04-19 08:49:10||717.9||717.8||717.9||717.8|506
1650358160000|2022-04-19 08:49:20|718|717.6|718|717.6|718|717.6|717.8|717.5|422
1650358170000|2022-04-19 08:49:30|717.9|717.4|718|717.4|718|717.4|717.6|717.3|79
1650358180000|2022-04-19 08:49:40|717.9|717.3|717.8|717.4|717.9|717.4|717.8|717.2|0
1650358190000|2022-04-19 08:49:50|717.9|717.5|718.2|717.7|718.2|717.7|717.9|717.5|0
1650358200000|2022-04-19 08:50:00|717.9|717.6|718.2|717.6|718.2|717.6|717.9|717.5|0
1650358210000|2022-04-19 08:50:10|718.1|717.7|718.2|717.7|718.2|717.7|718.1|717.6|0
1650358220000|2022-04-19 08:50:20||717.6||717.6||717.6||717.6|0
1650358230000|2022-04-19 08:50:30|718.3|717.7|718.6|718.1|718.6|718.1|718.3|717.7|0
1650358240000|2022-04-19 08:50:40|718.7|718.2|718.6|718.3|719|718.5|718.5|718.2|47
1650358260000|2022-04-19 08:51:00||718.4||718.3||718.4||718.3|0
1650358280000|2022-04-19 08:51:20|718.7|718.4|718.8|718.3|718.8|718.5|718.7|718.3|620
1650358290000|2022-04-19 08:51:30|718.7||718.7||718.7||718.7||0
1650358300000|2022-04-19 08:51:40|718.8|718.2|718.8|718.2|718.9|718.2|718.8|718.2|200
1650358310000|2022-04-19 08:51:50|718.9|718.3|719.1|718.5|719.1|718.5|718.9|718.3|656
1650358320000|2022-04-19 08:52:00|719.2|718.7|719.3|718.9|719.3|718.9|719.1|718.5|0
1650358340000|2022-04-19 08:52:20|719.2|718.8|718.5|718|719.3|718.8|718.5|718|1471
1650358350000|2022-04-19 08:52:30|718.6|718.1|718.5|718|718.6|718.1|718.3|718|196
1650358370000|2022-04-19 08:52:50|718.6|718.1|718.5|718|718.6|718.1|718.5|718|0
1650358380000|2022-04-19 08:53:00|718.8|718.7|717.8|717.2|718.8|718.7|717.8|717.2|16658
1650358390000|2022-04-19 08:53:10|717.9|717.4|718|717.5|718|717.5|717.9|717.4|0
1650358400000|2022-04-19 08:53:20||717.4||717.4||717.4||717.4|0
1650358410000|2022-04-19 08:53:30||717.5||717.6||717.6||717.5|0
1650358420000|2022-04-19 08:53:40|718.1|717.7|718.4|717.8|718.4|717.8|718.1|717.7|314
1650358430000|2022-04-19 08:53:50|718.2|717.7|718.2|717.6|718.2|717.7|718.2|717.6|0
1650358440000|2022-04-19 08:54:00|718|717.5|718.2|717.7|718.2|717.7|718|717.5|0
1650358450000|2022-04-19 08:54:10|718||718||718||718||0
1650358460000|2022-04-19 08:54:20|718.1||718.2||718.2||718.1||0
1650358470000|2022-04-19 08:54:30|718.3|717.8|718|717.7|718.4|717.8|718|717.6|0
1650358480000|2022-04-19 08:54:40|718.1|717.6|717.9|717.4|718.1|717.6|717.8|717.4|37
1650358490000|2022-04-19 08:54:50|717.8|717.5|718|717.5|718.2|717.6|717.8|717.5|0
1650358500000|2022-04-19 08:55:00|718.1|717.6|718.2|717.7|718.2|717.7|718.1|717.6|0
1650358510000|2022-04-19 08:55:10|718.3|717.8|718.4|717.9|718.4|717.9|718.3|717.8|0
1650358520000|2022-04-19 08:55:20||717.8||717.8||717.8||717.8|0
1650358530000|2022-04-19 08:55:30||717.9||717.9||717.9||717.9|0
1650358540000|2022-04-19 08:55:40||717.8||717.8||717.8||717.8|0
1650358550000|2022-04-19 08:55:50|718.5|717.9|718.9|718.4|719|718.4|718.5|717.9|1090
1650358560000|2022-04-19 08:56:00|718.8||718.9||718.9||718.8||0
1650358570000|2022-04-19 08:56:10|719|718.5|718.9|718.4|719.2|718.6|718.8|718.4|0
1650358590000|2022-04-19 08:56:30|718.8|718.3|718.6|718.2|718.8|718.3|718.6|718.2|959
1650358600000|2022-04-19 08:56:40|718.7|718.3|718.9|718.4|718.9|718.4|718.7|718.3|0
1650358630000|2022-04-19 08:57:10||718.5||718.7||718.7||718.5|0
1650358640000|2022-04-19 08:57:20||718.6||718.6||718.6||718.6|0
1650358650000|2022-04-19 08:57:30||718.7||718.7||718.7||718.6|0
1650358660000|2022-04-19 08:57:40||718.6||718.7||718.7||718.6|0
1650358670000|2022-04-19 08:57:50|718.8|718.6|718.9|718.6|718.9|718.6|718.8|718.6|1122
1650358680000|2022-04-19 08:58:00|719|718.7|719.3|718.8|719.3|718.8|719|718.7|306
1650358690000|2022-04-19 08:58:10|719.4|718.9|719.5|719.1|719.5|719.1|719.4|718.9|0
1650358710000|2022-04-19 08:58:30||719.2||719.1||719.2||719.1|0
1650358720000|2022-04-19 08:58:40||719.2||719.1||719.2||719.1|0
1650358730000|2022-04-19 08:58:50|719.9|719.2|719.6|719.1|719.9|719.3|719.6|719.1|10000
1650358750000|2022-04-19 08:59:10|719.5||719.5||719.5||719.5||0
1650358760000|2022-04-19 08:59:20|719.6|719.2|719.6|719.2|719.6|719.2|719.6|719.1|0
1650358770000|2022-04-19 08:59:30|719.7|719.3|719.8|719.3|719.8|719.4|719.7|719.3|0
1650358780000|2022-04-19 08:59:40|719.7|719.2|719.4|719.1|719.8|719.2|719.3|719.1|444
1650358790000|2022-04-19 08:59:50|719.5|719.2|719.8|719.4|719.8|719.4|719.5|719.1|661
1650358800000|2022-04-19 09:00:00||719.5||719.5||719.5||719.5|0
1650358810000|2022-04-19 09:00:10||719.4||719.5||719.5||719.4|0
1650358820000|2022-04-19 09:00:20|719.9|719.6|720|719.7|720|719.7|719.9|719.5|148
1650358830000|2022-04-19 09:00:30|719.9|719.6|720|719.5|720|719.6|719.6|719.2|1698
1650358840000|2022-04-19 09:00:40|719.9|719.4|719.7|719.1|720|719.4|719.7|719.1|779
1650358860000|2022-04-19 09:01:00|719.6|719.2|719.6|719.1|719.6|719.2|719.6|719.1|0
1650358870000|2022-04-19 09:01:10|719.7|719.2|719.7|719.3|719.7|719.3|719.6|719.1|250
1650358880000|2022-04-19 09:01:20||719.5||719.5||719.5||719.5|0
1650358900000|2022-04-19 09:01:40|719.6|719.4|719.6|719.1|719.7|719.4|719.3|719.1|500
1650358910000|2022-04-19 09:01:50|719.5||719.5||719.6||719.5||0
1650358920000|2022-04-19 09:02:00|719.6|719|719.3|718.8|719.6|719|719.3|718.8|32
1650358930000|2022-04-19 09:02:10|719.1|718.4|718.6|718.2|719.1|718.4|718.6|718.2|0
1650358940000|2022-04-19 09:02:20|718.7||718.7||718.7||718.7||0
1650358960000|2022-04-19 09:02:40|718.6|718.1|718.7|718.2|718.7|718.2|718.6|718.1|0
1650358970000|2022-04-19 09:02:50|718.8|718.4|718.8|718.5|718.8|718.6|718.7|718.2|4497
1650358980000|2022-04-19 09:03:00|718.9|718.4|719.1|718.6|719.3|719|718.9|718.4|3929
1650358990000|2022-04-19 09:03:10|719|718.7|719.2|718.6|719.2|718.8|718.9|718.5|1424
1650359000000|2022-04-19 09:03:20|719.3|718.7|719.4|719|719.5|719|719.3|718.7|158
1650359010000|2022-04-19 09:03:30|719.3|718.9|718.9|718.4|719.3|718.9|718.8|718.3|1392
1650359020000|2022-04-19 09:03:40||718.5||718.4||718.5||718.4|0
1650359030000|2022-04-19 09:03:50|718.7|718.3|718.6|718.3|718.9|718.3|718.4|718|514
1650359040000|2022-04-19 09:04:00|718.5|718.2|718.7|718.2|718.7|718.2|718.3|718|0
1650359050000|2022-04-19 09:04:10|718.6||718.7||718.7||718.6||0
1650359060000|2022-04-19 09:04:20|718.6|718.1|718.6|718.1|718.6|718.1|718.6|718.1|0
1650359070000|2022-04-19 09:04:30|718.7|718.2|718.7|718.3|718.7|718.4|718.7|718.2|0
1650359080000|2022-04-19 09:04:40|718.6|718.2|718.7|718.3|718.7|718.4|718.6|718.1|0
1650359090000|2022-04-19 09:04:50|718.6|718.2|718.7|718.2|718.7|718.2|718.6|718.1|0
1650359100000|2022-04-19 09:05:00||718.3||718.3||718.3||718.3|0
1650359110000|2022-04-19 09:05:10|718.6|718.2|718.6|718.1|718.6|718.2|718.5|718.1|90
1650359120000|2022-04-19 09:05:20|718.4|718|718.3|717.9|718.4|718|718.2|717.8|0
1650359130000|2022-04-19 09:05:30|718.2|717.8|718.2|717.8|718.2|717.9|718|717.8|600
1650359140000|2022-04-19 09:05:40||717.9||717.8||717.9||717.8|0
1650359150000|2022-04-19 09:05:50||717.7||717.8||717.8||717.7|0
1650359160000|2022-04-19 09:06:00|718.1|717.9|718.2|717.7|718.2|717.9|718.1|717.7|0
1650359170000|2022-04-19 09:06:10|718.1|717.6|718.2|717.7|718.2|717.7|718|717.6|199
1650359180000|2022-04-19 09:06:20|718.1|717.6|718.1|717.6|718.1|717.6|718.1|717.6|0
1650359190000|2022-04-19 09:06:30|718.2|717.5|718|717.5|718.2|717.5|718|717.5|0
1650359200000|2022-04-19 09:06:40|717.9|717.4|717.7|717.2|717.9|717.4|717.5|717.1|0
1650359210000|2022-04-19 09:06:50|717.8||717.7||717.8||717.7||0
1650359220000|2022-04-19 09:07:00|717.8|717.3|717.9|717.4|717.9|717.4|717.8|717.3|0
1650359230000|2022-04-19 09:07:10|718|717.5|718.2|717.7|718.2|717.7|718|717.4|292
1650359250000|2022-04-19 09:07:30|718.1|717.6|717.7|717.2|718.1|717.6|717.6|717.2|2647
1650359260000|2022-04-19 09:07:40|717.6|717.1|717.6|717.1|717.7|717.2|717.6|717.1|0
1650359270000|2022-04-19 09:07:50|717.5|717|717.6|717|717.6|717|717.4|716.8|0
1650359280000|2022-04-19 09:08:00|717.4|717.1|717.6|717.1|717.6|717.1|717.4|717.1|0
1650359300000|2022-04-19 09:08:20|717.5||717.4||717.6||717.4||0
1650359310000|2022-04-19 09:08:30|717.5||717.5||717.5||717.4||0
1650359320000|2022-04-19 09:08:40|717.6|717.2|718|717.5|718|717.5|717.6|717.2|1450
1650359330000|2022-04-19 09:08:50|717.9||717.8||717.9||717.8||0
1650359350000|2022-04-19 09:09:10|717.9|717.6|718.4|717.8|718.4|717.8|717.9|717.6|697
1650359360000|2022-04-19 09:09:20||718||718||718||718|0
1650359370000|2022-04-19 09:09:30|718.5|718.1|718.8|718.2|718.8|718.2|718.5|718.1|0
1650359390000|2022-04-19 09:09:50|718.7|718.3|719|718.5|719|718.5|718.7|718.3|0
1650359400000|2022-04-19 09:10:00|718.9||718.9||718.9||718.9||0
1650359410000|2022-04-19 09:10:10|719|718.6|719|718.5|719|718.7|718.9|718.5|430
1650359420000|2022-04-19 09:10:20|718.9|718.6|718.9|718.5|719|718.6|718.9|718.5|0
1650359430000|2022-04-19 09:10:30|718.7||718.9||718.9||718.7||0
1650359440000|2022-04-19 09:10:40|718.7|718.4|719|718.5|719.1|718.6|718.6|718.4|207
1650359450000|2022-04-19 09:10:50||718.4||718.4||718.4||718.4|0
1650359460000|2022-04-19 09:11:00|718.9||718.8||718.9||718.7||0
1650359470000|2022-04-19 09:11:10|718.7||718.7||718.7||718.6||0
1650359480000|2022-04-19 09:11:20|718.8|718.5|719|718.5|719|718.6|718.8|718.5|1159
1650359490000|2022-04-19 09:11:30||718.6||718.6||718.6||718.6|0
1650359500000|2022-04-19 09:11:40|719.1||719.2||719.2||719.1||0
1650359510000|2022-04-19 09:11:50|719||719||719.2||719||0
1650359530000|2022-04-19 09:12:10|718.9||718.8||719||718.8||0
1650359540000|2022-04-19 09:12:20|718.7|718.5|718.7|718.4|718.7|718.5|718.6|718.4|61
1650359550000|2022-04-19 09:12:30|718.6|718.3|718.2|717.8|718.6|718.3|718.2|717.8|1347
1650359560000|2022-04-19 09:12:40|718.3|717.7|718.2|717.8|718.3|717.8|718|717.6|0
1650359570000|2022-04-19 09:12:50|718.3|717.7|717.9|717.6|718.3|717.7|717.8|717.6|629
1650359580000|2022-04-19 09:13:00|718|717.7|718.7|718.2|718.8|718.2|718|717.6|941
1650359590000|2022-04-19 09:13:10|718.6|718.1|718.5|718|718.6|718.1|718.4|718|0
1650359600000|2022-04-19 09:13:20|718.6||718.6||718.6||718.5||0
1650359610000|2022-04-19 09:13:30|718.7|718.2|718.7|718.2|718.7|718.2|718.6|718.2|0
1650359620000|2022-04-19 09:13:40|718.8|718.3|719|718.5|719|718.6|718.8|718.3|311
1650359630000|2022-04-19 09:13:50|718.8|718.4|718.5|718.1|719|718.6|718.3|717.8|1556
1650359640000|2022-04-19 09:14:00|718.6|718.3|718.6|718.1|718.6|718.3|718.6|718.1|0
1650359650000|2022-04-19 09:14:10|718.7|718.3|718.9|718.5|718.9|718.5|718.7|718.3|156
1650359660000|2022-04-19 09:14:20|719|718.6|719.2|718.7|719.2|718.7|719|718.5|437
1650359690000|2022-04-19 09:14:50|719.3|718.9|719.4|718.9|719.4|719|719.3|718.8|0
1650359700000|2022-04-19 09:15:00|719.3|718.8|719.6|719|719.6|719|719.2|718.7|0
1650359720000|2022-04-19 09:15:20|719.7|719.2|719.8|719.2|719.8|719.2|719.7|719.2|0
1650359730000|2022-04-19 09:15:30|719.7|719.1|719.6|719|719.7|719.1|719.4|718.9|0
1650359740000|2022-04-19 09:15:40|719.5|719.1|719.1|718.5|719.6|719.1|718.5|718.4|10117
1650359750000|2022-04-19 09:15:50|719|718.6|719|718.6|719|718.7|719|718.6|461
1650359760000|2022-04-19 09:16:00|719.1|718.7|719.2|718.9|719.2|718.9|719.1|718.6|462
1650359780000|2022-04-19 09:16:20|719.3|719|719.6|719.1|719.6|719.1|719.3|718.9|217
1650359790000|2022-04-19 09:16:30|719.5||719.5||719.5||719.5||0
1650359800000|2022-04-19 09:16:40|719.4|719|718.7|718.4|719.4|719|718.6|718.2|845
1650359810000|2022-04-19 09:16:50|718.8||718.9||718.9||718.8||0
1650359820000|2022-04-19 09:17:00|719|718.5|719|718.6|719.2|718.7|718.9|718.5|152
1650359830000|2022-04-19 09:17:10|719.1|718.7|719.2|718.8|719.2|718.8|719.1|718.7|162
1650359850000|2022-04-19 09:17:30|719.3|719|719.7|719.2|719.8|719.4|719.3|718.8|1042
1650359860000|2022-04-19 09:17:40|719.8||719.8||719.8||719.8||0
1650359880000|2022-04-19 09:18:00|719.7||719.7||719.7||719.7||0
1650359890000|2022-04-19 09:18:10|719.8|719.3|720|719.4|720|719.4|719.8|719.3|0
1650359900000|2022-04-19 09:18:20||719.5||719.6||719.6||719.5|0
1650359910000|2022-04-19 09:18:30||719.7||719.7||719.7||719.7|0
1650359920000|2022-04-19 09:18:40|719.9|719.6|719.9|719.4|719.9|719.6|719.7|719.4|292
1650359930000|2022-04-19 09:18:50|719.8|719.3|719.7|719.3|719.8|719.3|719.4|719.1|964
1650359950000|2022-04-19 09:19:10|719.6|719.2|719.7|719.2|719.7|719.3|719.6|719.2|0
1650359960000|2022-04-19 09:19:20|719.6||719.7||719.7||719.6||0
1650359970000|2022-04-19 09:19:30|719.6|719.1|719.3|718.8|719.6|719.1|719.2|718.8|831
1650359980000|2022-04-19 09:19:40|719.2|718.7|719.1|718.7|719.3|718.7|719.1|718.7|0
1650359990000|2022-04-19 09:19:50|719.2|718.8|719.2|718.8|719.2|718.8|719.2|718.8|0
1650360000000|2022-04-19 09:20:00|719.1|718.7|719.1|718.7|719.1|718.7|719|718.5|0
1650360010000|2022-04-19 09:20:10|719.2|718.9|719.2|718.7|719.4|718.9|719.2|718.7|589
1650360020000|2022-04-19 09:20:20|719.3|718.8|719.3|718.9|719.4|719|719.3|718.8|250
1650360030000|2022-04-19 09:20:30||718.8||718.9||719||718.8|0
1650360040000|2022-04-19 09:20:40|719.2|718.8|719.5|719.3|719.5|719.3|719.2|718.8|2203
1650360050000|2022-04-19 09:20:50|719.6|719.4|719.9|719.5|720|719.5|719.6|719.4|0
1650360060000|2022-04-19 09:21:00|720||719.9||720||719.9||0
1650360070000|2022-04-19 09:21:10|720|719.6|720.1|719.7|720.2|719.9|720|719.6|1005
1650360080000|2022-04-19 09:21:20|720.2||720.1||720.2||720.1||0
1650360090000|2022-04-19 09:21:30|720.2|719.6|719.7|719.3|720.2|719.6|719.7|719.3|249
1650360100000|2022-04-19 09:21:40|719.6|719.2|719.9|719.5|719.9|719.6|719.6|719.2|143
1650360110000|2022-04-19 09:21:50||719.6||719.5||719.6||719.5|0
1650360120000|2022-04-19 09:22:00|719.8||719.8||719.9||719.8||0
1650360140000|2022-04-19 09:22:20|719.7|719.3|719.6|719.4|719.7|719.4|719.6|719.2|5
1650360150000|2022-04-19 09:22:30|719.5|719.3|719.6|719.2|719.6|719.3|719.4|719.2|7
1650360160000|2022-04-19 09:22:40||719.3||719.3||719.3||719.3|0
1650360170000|2022-04-19 09:22:50||719.4||719.2||719.4||719.2|0
1650360180000|2022-04-19 09:23:00|719.5|719.1|719.4|719|719.5|719.1|719.2|719|1339
1650360190000|2022-04-19 09:23:10|719.3|718.9|719.5|719|719.6|719.2|719.2|718.8|2817
1650360200000|2022-04-19 09:23:20|719.4|718.9|719.4|719|719.4|719|719.4|718.9|0
1650360210000|2022-04-19 09:23:30|719.3||719.2||719.3||719.1||0
1650360220000|2022-04-19 09:23:40|719.1|718.9|719|718.8|719.1|718.9|719|718.6|3
1650360230000|2022-04-19 09:23:50|718.9|718.9|719|718.8|719|718.9|718.9|718.8|879
1650360240000|2022-04-19 09:24:00|719.1|718.9|719.4|719|719.5|719.1|719.1|718.9|536
1650360250000|2022-04-19 09:24:10|719.2|718.9|719.4|718.8|719.4|718.9|719.2|718.8|0
1650360270000|2022-04-19 09:24:30|719.3||719.3||719.3||719.3||0
1650360280000|2022-04-19 09:24:40|719.2||719.1||719.2||719.1||0
1650360290000|2022-04-19 09:24:50|719.2||719.3||719.3||719.2||0
1650360300000|2022-04-19 09:25:00||718.9||718.9||718.9||718.9|0
1650360310000|2022-04-19 09:25:10|719.4|719|719.4|718.9|719.5|719|719.4|718.9|0
1650360320000|2022-04-19 09:25:20|719.5|719|719.7|719.2|719.8|719.2|719.5|719|0
1650360340000|2022-04-19 09:25:40|719.8|719.3|719.9|719.5|720|719.5|719.8|719.3|0
1650360370000|2022-04-19 09:26:10|719.8|719.4|719.7|719.3|719.9|719.4|719.7|719.3|48
1650360380000|2022-04-19 09:26:20|719.8|719.2|720.3|719.9|720.4|719.9|719.8|719.2|3139
1650360390000|2022-04-19 09:26:30|720.2|719.8|720|719.7|720.3|719.8|720|719.7|36
1650360400000|2022-04-19 09:26:40|720.2||720.2||720.2||720.2||0
1650360410000|2022-04-19 09:26:50|720|719.6|719.9|719.6|720|719.6|719.9|719.5|0
1650360420000|2022-04-19 09:27:00|720|719.7|720.1|719.7|720.1|719.8|720|719.7|20
1650360430000|2022-04-19 09:27:10||719.8||719.7||719.8||719.6|0
1650360440000|2022-04-19 09:27:20|720|719.8|720|719.7|720|719.8|720|719.7|0
1650360450000|2022-04-19 09:27:30|719.9|719.6|720|719.6|720|719.6|719.8|719.5|0
1650360460000|2022-04-19 09:27:40|719.9|719.5|719.9|719.5|719.9|719.6|719.6|719.3|1661
1650360470000|2022-04-19 09:27:50||719.6||719.6||719.7||719.6|0
1650360480000|2022-04-19 09:28:00|720|719.7|720.1|719.6|720.1|719.7|720|719.6|802
1650360490000|2022-04-19 09:28:10||719.7||719.7||719.8||719.7|0
1650360510000|2022-04-19 09:28:30||719.6||719.6||719.6||719.6|0
1650360520000|2022-04-19 09:28:40|719.5|719.7|720.1|719.8|720.1|719.8|719.5|719.4|15353
1650360530000|2022-04-19 09:28:50||719.7||719.7||719.7||719.7|0
1650360560000|2022-04-19 09:29:20|720.2|719.9|720.2|719.9|720.2|720|719.9|719.7|6200
1650360570000|2022-04-19 09:29:30|720.1||720.2||720.2||720.1||0
1650360580000|2022-04-19 09:29:40|720.1|719.8|720.4|720|720.4|720.1|720.1|719.8|2888
1650360590000|2022-04-19 09:29:50|720.3|719.9|720.3|719.9|720.4|720|720.2|719.8|27
1650360600000|2022-04-19 09:30:00|720.2|719.8|720.2|719.8|720.2|719.8|720.1|719.7|200
1650360610000|2022-04-19 09:30:10|720.3|719.9|720.4|719.9|720.4|719.9|720.3|719.9|0
1650360620000|2022-04-19 09:30:20|720.3||720.3||720.3||720.1||0
1650360630000|2022-04-19 09:30:30|720.2|720|720.4|720.1|720.4|720.1|720.1|720|0
1650360640000|2022-04-19 09:30:40|720.5||720.5||720.5||720.4||0
1650360650000|2022-04-19 09:30:50|720|719.9|720.5|720.1|720.5|720.1|720|719.9|13900
1650360660000|2022-04-19 09:31:00|720.4|720|720.2|719.9|720.4|720|720.2|719.8|518
1650360670000|2022-04-19 09:31:10|720|719.8|720.2|719.8|720.2|719.8|719.8|719.4|1853
1650360690000|2022-04-19 09:31:30|720.3|719.9|720.2|719.8|720.3|719.9|719.9|719.6|2687
1650360700000|2022-04-19 09:31:40|720.3|719.7|720.3|720|720.3|720|720.3|719.7|2968
1650360710000|2022-04-19 09:31:50|720.2|719.9|720|719.7|720.2|719.9|720|719.7|0
1650360720000|2022-04-19 09:32:00|720.1|719.8|720.2|719.8|720.2|719.8|720.1|719.8|0
1650360730000|2022-04-19 09:32:10|720.1|719.7|720.1|719.7|720.1|719.7|720.1|719.7|200
1650360740000|2022-04-19 09:32:20||719.8||719.8||719.8||719.8|0
1650360750000|2022-04-19 09:32:30|720.2|719.9|720.2|719.9|720.2|720|720.2|719.8|200
1650360770000|2022-04-19 09:32:50|720.3|720|720.3|720|720.3|720.1|720.3|720|182
1650360780000|2022-04-19 09:33:00|720.4|720.1|720.5|720.2|720.5|720.2|720.4|720.1|144
1650360790000|2022-04-19 09:33:10|720.6|720.3|720.8|720.3|720.8|720.5|720.5|720.3|663
1650360800000|2022-04-19 09:33:20|720.7|720.2|720.7|720.3|720.7|720.3|720.5|720.2|0
1650360810000|2022-04-19 09:33:30||720.4||720.3||720.4||720.3|0
1650360830000|2022-04-19 09:33:50|720.8|720.4|721|720.8|721|720.8|720.8|720.4|485
1650360840000|2022-04-19 09:34:00||720.7||720.7||720.7||720.7|0
1650360850000|2022-04-19 09:34:10|721.1|720.8|721.1|720.7|721.1|720.8|721.1|720.7|0
1650360860000|2022-04-19 09:34:20|721|720.6|720.9|720.5|721|720.6|720.8|720.5|567
1650360870000|2022-04-19 09:34:30|720.8|720.4|720.6|720.3|720.8|720.4|720.6|720.3|0
1650360880000|2022-04-19 09:34:40|720.7||720.7||720.7||720.6||0
1650360900000|2022-04-19 09:35:00|720.8||720.8||720.8||720.8||0
1650360910000|2022-04-19 09:35:10|720.9|720.5|720.9|720.6|720.9|720.6|720.9|720.5|101
1650360920000|2022-04-19 09:35:20|721|720.7|721.3|721|721.3|721|721|720.7|4144
1650360930000|2022-04-19 09:35:30|721.4|721.1|721.5|721|721.5|721.2|721.4|721|2091
1650360940000|2022-04-19 09:35:40|721.3|720.9|721.2|720.9|721.3|720.9|721.2|720.9|0
1650360950000|2022-04-19 09:35:50|721.3|721|721.3|720.9|721.3|721|721.3|720.9|0
1650360960000|2022-04-19 09:36:00||721||721||721||721|0
1650360970000|2022-04-19 09:36:10|721.4|720.9|721.3|720.9|721.4|720.9|721.2|720.9|50
1650360980000|2022-04-19 09:36:20|721.2|721|721.3|721|721.4|721|721.2|720.9|1168
1650361000000|2022-04-19 09:36:40|721.4|721.1|721.4|721.2|721.4|721.2|721.3|721.1|0
1650361020000|2022-04-19 09:37:00|721.5|721.3|721.5|721.1|721.6|721.4|721.5|721.1|2085
1650361040000|2022-04-19 09:37:20|721.4|721|721.2|720.9|721.4|721|721.2|720.9|726
1650361050000|2022-04-19 09:37:30|721.1|720.8|721.1|720.9|721.1|720.9|720.9|720.7|145
1650361060000|2022-04-19 09:37:40|721|720.8|720.7|720.4|721.1|720.8|720.6|720.3|1032
1650361070000|2022-04-19 09:37:50|720.6|720.5|720.8|720.6|720.8|720.6|720.5|720.5|924
1650361080000|2022-04-19 09:38:00||720.5||720.5||720.5||720.5|0
1650361090000|2022-04-19 09:38:10||720.4||720.4||720.4||720.4|0
1650361100000|2022-04-19 09:38:20|720.7||720.7||720.7||720.7||0
1650361110000|2022-04-19 09:38:30|720.8|720.5|720.8|720.6|720.8|720.6|720.8|720.5|0
1650361120000|2022-04-19 09:38:40|720.9|720.7|721|720.7|721|720.8|720.9|720.6|45
1650361130000|2022-04-19 09:38:50|721.1|720.8|720.7|720.4|721.2|720.9|720.6|720.4|2310
1650361140000|2022-04-19 09:39:00|720.6||720.7||720.7||720.6||0
1650361150000|2022-04-19 09:39:10|720.8||720.8||720.8||720.8||0
1650361160000|2022-04-19 09:39:20||720.5||720.5||720.5||720.5|0
1650361170000|2022-04-19 09:39:30|720.7||720.8||720.8||720.7||0
1650361180000|2022-04-19 09:39:40|720.7|720.6|720.7|720.5|720.8|720.6|720.7|720.5|84
1650361190000|2022-04-19 09:39:50|720.6|720.4|720.8|720.4|720.8|720.4|720.5|720.3|816
1650361200000|2022-04-19 09:40:00||720.5||720.5||720.6||720.5|146
1650361210000|2022-04-19 09:40:10|720.7|720.7|720.6|720.3|720.7|720.7|720.5|720.3|4105
1650361220000|2022-04-19 09:40:20|720.5|720.2|720.1|719.7|720.5|720.2|719.9|719.7|1569
1650361230000|2022-04-19 09:40:30|719.9|719.6|719.9|719.6|719.9|719.6|719.8|719.6|200
1650361240000|2022-04-19 09:40:40|720|719.9|720|719.8|720|719.9|720|719.7|643
1650361250000|2022-04-19 09:40:50|720.1|720|720.2|719.8|720.2|720|720.1|719.8|367
1650361270000|2022-04-19 09:41:10|720.3|720|720.5|720.2|720.5|720.3|720.3|720|756
1650361280000|2022-04-19 09:41:20||720.3||720.3||720.3||720.2|0
1650361310000|2022-04-19 09:41:50|720.4|720.2|720.4|720|720.5|720.2|720.3|719.9|641
1650361320000|2022-04-19 09:42:00||720.1||720.1||720.1||720.1|0
1650361330000|2022-04-19 09:42:10|720.5|720.2|720.6|720.2|720.6|720.3|720.5|720.2|810
1650361340000|2022-04-19 09:42:20|720.5|720.1|720.6|720.2|720.6|720.2|720.5|720.1|0
1650361350000|2022-04-19 09:42:30|720.5|720.3|720.8|720.5|720.8|720.5|720.5|720.3|252
1650361370000|2022-04-19 09:42:50|720.7|720.4|720.7|720.3|720.8|720.4|720.5|720.2|0
1650361380000|2022-04-19 09:43:00|720.6|720.2|720.1|719.7|720.6|720.2|720|719.7|1094
1650361390000|2022-04-19 09:43:10||719.8||719.8||719.8||719.8|0
1650361400000|2022-04-19 09:43:20|720.2|719.9|720.5|720|720.5|720.2|720.1|719.8|1496
1650361420000|2022-04-19 09:43:40|720.3|719.9|720.3|719.9|720.3|719.9|720.3|719.9|0
1650361430000|2022-04-19 09:43:50||719.8||720||720||719.8|0
1650361440000|2022-04-19 09:44:00|720.4|720.1|720.4|720|720.4|720.1|720.4|720|0
1650361450000|2022-04-19 09:44:10||720.1||720||720.1||720|0
1650361460000|2022-04-19 09:44:20|720.3||720.4||720.4||720.3||0
1650361470000|2022-04-19 09:44:30|720.5|720.1|720.5|720|720.5|720.1|720.5|720|0
1650361490000|2022-04-19 09:44:50||720.1||720||720.1||720|0
1650361500000|2022-04-19 09:45:00|720.4|720.1|720.3|720|720.5|720.1|720|719.8|11
1650361510000|2022-04-19 09:45:10|720.4|720.1|720.4|720.1|720.4|720.2|720.4|720|120
1650361520000|2022-04-19 09:45:20|720.5|720.2|720.1|719.8|720.5|720.2|719.9|719.8|733
1650361530000|2022-04-19 09:45:30|720|719.7|719.9|719.5|720|719.7|719.7|719.3|501
1650361540000|2022-04-19 09:45:40|719.8|719.4|719.8|719.4|719.8|719.5|719.8|719.4|0
1650361560000|2022-04-19 09:46:00||719.5||719.4||719.5||719.4|0
1650361570000|2022-04-19 09:46:10|719.7|719.5|719.6|719.2|719.7|719.5|719.5|719.2|307
1650361590000|2022-04-19 09:46:30||719.3||719.2||719.3||719.2|0
1650361600000|2022-04-19 09:46:40|719.7||719.7||719.7||719.7||0
1650361610000|2022-04-19 09:46:50|719.8|719.3|719.9|719.5|720|719.7|719.8|719.3|156
1650361620000|2022-04-19 09:47:00||719.6||719.6||719.6||719.5|0
1650361630000|2022-04-19 09:47:10|720|719.7|720|719.7|720|719.7|720|719.7|0
1650361660000|2022-04-19 09:47:40|720.1|719.8|720.1|719.8|720.1|719.8|720.1|719.8|0
1650361680000|2022-04-19 09:48:00|720|719.7|720.1|719.6|720.1|719.8|719.9|719.6|410
1650361690000|2022-04-19 09:48:10||719.7||719.7||719.7||719.7|0
1650361700000|2022-04-19 09:48:20|720||720||720||720||0
1650361710000|2022-04-19 09:48:30|719.9||720||720||719.9||0
1650361720000|2022-04-19 09:48:40|719.9|719.6|720|719.6|720|719.6|719.8|719.6|835
1650361740000|2022-04-19 09:49:00|719.8|719.5|719.2|718.8|719.8|719.5|718.8|718.6|2784
1650361750000|2022-04-19 09:49:10|719.1|718.7|719.2|718.7|719.2|718.7|719.1|718.7|1060
1650361760000|2022-04-19 09:49:20||718.9||718.9||718.9||718.9|0
1650361770000|2022-04-19 09:49:30|719.1|718.8|719.2|718.8|719.2|718.9|719.1|718.7|0
1650361780000|2022-04-19 09:49:40|719.1|718.7|718.3|718|719.1|718.8|718.3|717.9|1424
1650361790000|2022-04-19 09:49:50|718.2|717.9|717.9|717.4|718.2|717.9|717.9|717.4|80
1650361800000|2022-04-19 09:50:00|717.7|717.3|717.9|717.4|717.9|717.4|717.7|717.3|0
1650361810000|2022-04-19 09:50:10|717.7|717.3|717.7|717.2|717.7|717.3|717.7|717.2|0
1650361820000|2022-04-19 09:50:20|717.6|717.1|717.6|717.1|717.7|717.4|717.5|717|2849
1650361830000|2022-04-19 09:50:30||717.2||717.3||717.3||717.2|0
1650361840000|2022-04-19 09:50:40|717.5|717.2|717.6|717.3|717.6|717.4|717.5|717.1|153
1650361850000|2022-04-19 09:50:50||717.4||717.3||717.4||717.3|0
1650361860000|2022-04-19 09:51:00|717.5||717.6||717.6||717.5||0
1650361870000|2022-04-19 09:51:10|717.5|717.2|717.1|716.6|717.6|717.2|717.1|716.6|185
1650361880000|2022-04-19 09:51:20||716.7||716.8||716.9||716.6|0
1650361890000|2022-04-19 09:51:30||716.7||716.6||716.7||716.6|0
1650361900000|2022-04-19 09:51:40|717|716.7|717|716.6|717.1|716.9|717|716.6|526
1650361910000|2022-04-19 09:51:50|717.1|716.7|717|716.6|717.1|716.7|717|716.6|0
1650361920000|2022-04-19 09:52:00|717.1|716.7|717.1|716.6|717.1|716.7|717|716.6|0
1650361930000|2022-04-19 09:52:10||716.8||716.8||716.8||716.6|0
1650361940000|2022-04-19 09:52:20|717|716.7|717.1|716.8|717.1|716.9|716.9|716.5|2175
1650361950000|2022-04-19 09:52:30|717|716.7|715.6|715.4|717|716.7|715.6|715.2|5577
1650361960000|2022-04-19 09:52:40|715.7|715.5|716|715.7|716.2|716|715.7|715.5|9231
1650361970000|2022-04-19 09:52:50|716.1|715.8|716.2|716.1|716.2|716.1|716.1|715.8|291
1650361980000|2022-04-19 09:53:00|716.1|715.9|716.2|716|716.2|716|716.1|715.8|237
1650361990000|2022-04-19 09:53:10|716.3|716.1|716.5|716.1|716.5|716.1|716.3|716|2060
1650362000000|2022-04-19 09:53:20||716.2||716.1||716.2||716.1|0
1650362010000|2022-04-19 09:53:30|716.4|716|715.9|715.6|716.4|716|715.9|715.6|806
1650362020000|2022-04-19 09:53:40|716|715.7|715.8|715.6|716.2|715.7|715.7|715.2|287
1650362030000|2022-04-19 09:53:50|715.7|715.5|715.8|715.4|715.8|715.5|715.7|715.2|384
1650362040000|2022-04-19 09:54:00|715.7|715.3|715.8|715.4|715.8|715.4|715.7|715.2|0
1650362060000|2022-04-19 09:54:20|715.7|715.3|715.4|715|715.7|715.4|715.4|715|38
1650362070000|2022-04-19 09:54:30|715.5|715.1|715.5|715.1|715.5|715.1|715.5|715|0
1650362080000|2022-04-19 09:54:40|715.4|715|715.4|715|715.4|715.1|715.4|715|0
1650362090000|2022-04-19 09:54:50|715.3||715.3||715.3||715.3||0
1650362100000|2022-04-19 09:55:00|715.4|715.1|715.8|715.5|716|715.7|715.4|715.1|1110
1650362110000|2022-04-19 09:55:10|715.7|715.4|715.4|715|715.7|715.4|715.4|715|378
1650362120000|2022-04-19 09:55:20|715.5|715.2|715.6|715|715.6|715.2|715.5|715|0
1650362130000|2022-04-19 09:55:30|715.4|714.8|714.9|714.4|715.4|714.8|714.9|714.4|2000
1650362140000|2022-04-19 09:55:40||714.3||714.2||714.3||714.2|53
1650362160000|2022-04-19 09:56:00|715|714.4|715.3|714.8|715.3|714.8|715|714.4|200
1650362170000|2022-04-19 09:56:10|715.2||715.3||715.3||715.2||0
1650362180000|2022-04-19 09:56:20|715.2|714.7|715|714.7|715.2|714.7|715|714.4|2000
1650362190000|2022-04-19 09:56:30|715.1|714.8|715.3|714.9|715.3|714.9|715.1|714.8|377
1650362200000|2022-04-19 09:56:40|715.2|714.8|714.8|714.4|715.3|714.9|714.8|714.4|881
1650362210000|2022-04-19 09:56:50|714.9|714.6|715|714.6|715|714.7|714.9|714.4|0
1650362220000|2022-04-19 09:57:00|714.9|714.5|714.9|714.4|715|714.7|714.9|714.4|500
1650362230000|2022-04-19 09:57:10|715|714.6|715|714.6|715|714.7|715|714.6|0
1650362240000|2022-04-19 09:57:20|714.9|714.5|714.8|714.3|715|714.5|714.6|714.3|67
1650362250000|2022-04-19 09:57:30|714.6|714.2|714.6|714.2|714.8|714.3|714.4|714.2|0
1650362260000|2022-04-19 09:57:40|714.7||714.8||714.8||714.6||0
1650362270000|2022-04-19 09:57:50|714.6|714.3|714.8|714.3|714.8|714.4|714.6|714.3|0
1650362280000|2022-04-19 09:58:00||714.4||714.4||714.4||714.4|0
1650362300000|2022-04-19 09:58:20|714.9|714.5|715|714.7|715.1|714.7|714.9|714.5|3763
1650362310000|2022-04-19 09:58:30||714.8||714.8||714.8||714.7|0
1650362320000|2022-04-19 09:58:40|715.1|714.9|715.3|715|715.6|715.1|715.1|714.8|6448
1650362330000|2022-04-19 09:58:50|715.2|714.9|715.2|714.6|715.2|714.9|715.1|714.6|313
1650362340000|2022-04-19 09:59:00|715.3||715.2||715.3||715.2||0
1650362370000|2022-04-19 09:59:30|715.3|714.9|715.6|715.1|715.7|715.1|715.2|714.7|0
1650362380000|2022-04-19 09:59:40|715.5|715|715.5|715|715.5|715|715.3|714.8|1000
1650362390000|2022-04-19 09:59:50|715.4|714.9|715.3|714.9|715.4|714.9|715.2|714.7|0
1650362400000|2022-04-19 10:00:00|715.2|714.8|715.2|714.6|715.2|714.8|715.1|714.6|0
1650362410000|2022-04-19 10:00:10|715.1|714.7|715.1|714.6|715.2|714.9|715.1|714.6|0
1650362420000|2022-04-19 10:00:20|715.2|714.7|715.1|714.8|715.2|714.8|715.1|714.7|0
1650362430000|2022-04-19 10:00:30|715.2|714.9|715.4|715|715.5|715|715.2|714.9|0
1650362440000|2022-04-19 10:00:40|||||||||22
1650362450000|2022-04-19 10:00:50||715.2||715.2||715.2||715.2|0
1650362460000|2022-04-19 10:01:00||715.1||715.1||715.1||715.1|0
1650362470000|2022-04-19 10:01:10||715.2||715.2||715.2||715.2|0
1650362480000|2022-04-19 10:01:20|715.5|715.4|715.8|715.4|715.8|715.4|715.5|715.4|1057
1650362490000|2022-04-19 10:01:30|715.9|715.5|715.9|715.4|716.3|715.8|715.8|715.4|1725
1650362500000|2022-04-19 10:01:40|715.8|715.3|715.7|715.2|715.8|715.3|715.5|715|155
1650362510000|2022-04-19 10:01:50|715.5|715.1|715.7|715.2|715.7|715.2|715.5|715.1|0
1650362530000|2022-04-19 10:02:10|715.5|715.1|715.5|715.1|715.5|715.1|715.5|715.1|0
1650362540000|2022-04-19 10:02:20|715.6|715.2|715.1|714.8|715.7|715.2|714.9|714.6|1349
1650362550000|2022-04-19 10:02:30|715.2|714.9|715.3|714.9|715.3|714.9|715.2|714.9|0
1650362560000|2022-04-19 10:02:40||715||715||715||715|0
1650362570000|2022-04-19 10:02:50||714.9||714.9||714.9||714.9|0
1650362590000|2022-04-19 10:03:10|715.1|714.8|714.9|714.5|715.3|714.8|714.9|714.5|1236
1650362600000|2022-04-19 10:03:20|714.8|714.6|715.1|714.7|715.1|714.7|714.7|714.5|6461
1650362620000|2022-04-19 10:03:40|715|714.6|715.1|714.7|715.1|714.7|714.9|714.5|750
1650362640000|2022-04-19 10:04:00|715.2|714.8|715.5|715.1|715.5|715.1|715.2|714.8|3811
1650362650000|2022-04-19 10:04:10|715.4||715.5||715.5||715.3||0
1650362660000|2022-04-19 10:04:20|715.4|715|715.5|715|715.5|715|715.3|715|0
1650362670000|2022-04-19 10:04:30|715.4|714.9|715.3|714.9|715.4|714.9|715.2|714.8|0
1650362680000|2022-04-19 10:04:40|715.4|715|715.6|715.2|715.7|715.2|715.4|715|0
1650362690000|2022-04-19 10:04:50|715.5|715.1|715.5|715.1|715.5|715.1|715.5|715.1|0
1650362700000|2022-04-19 10:05:00|715.6|715.2|715.6|715.1|715.7|715.3|715.5|715.1|0
1650362710000|2022-04-19 10:05:10|715.7|715.2|715.7|715.3|715.7|715.3|715.7|715.2|0
1650362730000|2022-04-19 10:05:30|715.6||715.7||715.7||715.6||0
1650362750000|2022-04-19 10:05:50|715.6|715.2|715.3|714.8|715.6|715.2|715.3|714.8|1515
1650362760000|2022-04-19 10:06:00||714.9||714.9||714.9||714.9|0
1650362770000|2022-04-19 10:06:10|715.4|715|715.5|715|715.5|715|715.4|715|0
1650362780000|2022-04-19 10:06:20|715.6|715.2|715.1|714.7|715.6|715.3|715.1|714.6|714
1650362790000|2022-04-19 10:06:30|715|714.6|715|714.6|715|714.6|715|714.6|0
1650362810000|2022-04-19 10:06:50|714.9|714.5|715|714.5|715|714.5|714.8|714.5|803
1650362820000|2022-04-19 10:07:00|714.9||714.8||714.9||714.8||0
1650362830000|2022-04-19 10:07:10|714.9||715||715||714.9||0
1650362860000|2022-04-19 10:07:40|715.1|714.6|715.1|714.7|715.1|714.7|715.1|714.6|0
1650362870000|2022-04-19 10:07:50|715|714.6|715|714.6|715|714.7|714.9|714.6|1216
1650362880000|2022-04-19 10:08:00|714.9|714.7|715|714.6|715|714.7|714.9|714.6|1374
1650362890000|2022-04-19 10:08:10|714.9||714.9||714.9||714.8||0
1650362900000|2022-04-19 10:08:20|715||714.9||715||714.9||0
1650362910000|2022-04-19 10:08:30|715||715||715||715||0
1650362920000|2022-04-19 10:08:40|714.9|714.5|714.9|714.5|714.9|714.5|714.9|714.5|342
1650362930000|2022-04-19 10:08:50|715|714.6|715|714.6|715|714.6|715|714.6|0
1650362960000|2022-04-19 10:09:20||714.7||714.7||714.7||714.6|0
1650362970000|2022-04-19 10:09:30||714.6||714.6||714.6||714.6|0
1650362980000|2022-04-19 10:09:40|714.9||714.9||714.9||714.9||0
1650363020000|2022-04-19 10:10:20|714.8|714.5|714.8|714.5|714.8|714.5|714.6|714.5|6
1650363030000|2022-04-19 10:10:30|714.9|714.6|715|714.6|715|714.6|714.9|714.6|0
1650363040000|2022-04-19 10:10:40|714.9|714.5|714.8|714.5|714.9|714.5|714.7|714.5|0
1650363050000|2022-04-19 10:10:50|714.9||714.9||714.9||714.9||0
1650363060000|2022-04-19 10:11:00|714.8||714.7||714.8||714.7||0
1650363070000|2022-04-19 10:11:10|714.6|714.4|714.4|714|714.6|714.4|714.3|714|623
1650363080000|2022-04-19 10:11:20|714.5|714.1|714.5|714.1|714.5|714.1|714.5|714.1|0
1650363100000|2022-04-19 10:11:40|714.6|714.2|714.7|714.4|714.7|714.5|714.6|714.2|2779
1650363110000|2022-04-19 10:11:50|714.8|714.5|715|714.6|715|714.6|714.8|714.5|618
1650363120000|2022-04-19 10:12:00||714.5||714.5||714.5||714.5|0
1650363130000|2022-04-19 10:12:10||714.6||714.6||714.8||714.6|0
1650363150000|2022-04-19 10:12:30|714.9|714.5|714.9|714.5|714.9|714.5|714.7|714.5|0
1650363160000|2022-04-19 10:12:40|714.8||714.8||714.8||714.8||0
1650363170000|2022-04-19 10:12:50|714.9||714.9||714.9||714.9||0
1650363180000|2022-04-19 10:13:00|715|714.6|715|714.6|715|714.6|715|714.6|0
1650363210000|2022-04-19 10:13:30|714.9|714.5|715|714.5|715|714.5|714.9|714.5|0
1650363230000|2022-04-19 10:13:50||714.6||714.7||714.7||714.6|0
1650363240000|2022-04-19 10:14:00|715.1|714.8|715.3|715|715.5|715|715.1|714.8|1055
1650363250000|2022-04-19 10:14:10|715.4|715.1|715.5|715|715.5|715.1|715.4|715|384
1650363260000|2022-04-19 10:14:20|715.4||715.3||715.4||715.3||0
1650363290000|2022-04-19 10:14:50|715.2|714.9|714.9|714.5|715.2|714.9|714.9|714.5|49
1650363300000|2022-04-19 10:15:00|715|714.6|715.1|714.6|715.1|714.7|715|714.6|0
1650363310000|2022-04-19 10:15:10|715|714.5|715|714.5|715|714.5|715|714.5|0
1650363320000|2022-04-19 10:15:20|715.1|714.6|715.1|714.6|715.3|714.9|715.1|714.6|344
1650363330000|2022-04-19 10:15:30|715.2|714.7|715.3|714.7|715.3|714.7|715.2|714.7|0
1650363350000|2022-04-19 10:15:50|715.4|714.8|715.5|715|715.5|715|715.4|714.8|0
1650363360000|2022-04-19 10:16:00||715.1||715.1||715.1||715.1|0
1650363370000|2022-04-19 10:16:10|715.6||715.6||715.6||715.6||0
1650363400000|2022-04-19 10:16:40|715.4|715|715.4|715|715.4|715|715.2|714.7|1095
1650363410000|2022-04-19 10:16:50|715.3|714.9|715.3|714.8|715.3|714.9|715.2|714.8|0
1650363420000|2022-04-19 10:17:00|715.2|714.7|715.2|714.7|715.2|714.7|715.2|714.7|0
1650363430000|2022-04-19 10:17:10||714.8||714.8||714.8||714.8|0
1650363440000|2022-04-19 10:17:20||714.7||714.7||714.7||714.7|0
1650363450000|2022-04-19 10:17:30|715.1|714.6|715.2|714.6|715.2|714.7|715|714.5|0
1650363460000|2022-04-19 10:17:40|715.3|714.7|715.4|714.9|715.5|715.1|715.3|714.7|768
1650363470000|2022-04-19 10:17:50|715.5||715.5||715.5||715.5||0
1650363490000|2022-04-19 10:18:10|715.6|715|715.7|715.1|715.7|715.1|715.6|715|0
1650363510000|2022-04-19 10:18:30||715.2||715.2||715.3||715.2|0
1650363520000|2022-04-19 10:18:40||715.1||715.1||715.1||715.1|0
1650363530000|2022-04-19 10:18:50||715.2||715.2||715.2||715.2|0
1650363550000|2022-04-19 10:19:10|715.8|715.1|715.1|714.6|715.8|715.1|715.1|714.6|0
1650363570000|2022-04-19 10:19:30|715|714.7|715.3|714.9|715.3|714.9|715|714.6|1062
1650363590000|2022-04-19 10:19:50|715.2|714.8|715.1|714.6|715.2|714.8|715.1|714.6|0
1650363600000|2022-04-19 10:20:00|715|714.5|715.2|714.8|715.2|714.8|714.9|714.5|0
1650363620000|2022-04-19 10:20:20|715.3|714.9|715.3|714.8|715.3|715.1|715.3|714.8|0
1650363650000|2022-04-19 10:20:50|715.2|714.7|715.2|714.7|715.2|714.7|715.2|714.7|0
1650363660000|2022-04-19 10:21:00|715.3|714.8|715.3|714.9|715.3|715|715.3|714.8|0
1650363670000|2022-04-19 10:21:10|715.2|714.8|715.2|714.8|715.2|714.8|715.2|714.8|0
1650363680000|2022-04-19 10:21:20||714.9||714.9||714.9||714.9|0
1650363710000|2022-04-19 10:21:50|715.1||715.2||715.2||715.1||0
1650363740000|2022-04-19 10:22:20|715.3|715|715.6|715.2|715.6|715.2|715.3|715|1999
1650363770000|2022-04-19 10:22:50|715.7|715.3|715.9|715.5|716|715.5|715.7|715.3|197
1650363780000|2022-04-19 10:23:00|715.8||715.9||715.9||715.8||0
1650363790000|2022-04-19 10:23:10|715.8||715.8||715.9||715.8||0
1650363800000|2022-04-19 10:23:20|715.9||715.8||715.9||715.8||0
1650363820000|2022-04-19 10:23:40|715.7|715.4|715.9|715.5|715.9|715.5|715.6|715.2|7
1650363840000|2022-04-19 10:24:00|716|715.7|716.1|715.8|716.1|715.8|716|715.7|158
1650363850000|2022-04-19 10:24:10||715.9||715.8||715.9||715.8|0
1650363920000|2022-04-19 10:25:20|716|715.7|715.8|715.5|716.1|715.7|715.8|715.5|377
1650363930000|2022-04-19 10:25:30|715.9|715.6|716.1|715.6|716.1|715.6|715.9|715.6|0
1650363960000|2022-04-19 10:26:00||715.7||715.8||715.8||715.7|0
1650364000000|2022-04-19 10:26:40|716|715.9|716.1|715.8|716.1|715.9|715.9|715.6|1489
1650364040000|2022-04-19 10:27:20|716.2|715.9|716.1|715.8|716.3|716.1|716.1|715.8|698
1650364120000|2022-04-19 10:28:40||715.9||715.9||716||715.8|500
1650364140000|2022-04-19 10:29:00|716|715.8|716.3|715.8|716.3|716|716|715.8|205
1650364160000|2022-04-19 10:29:20||715.9||716.1||716.1||715.9|472
1650364180000|2022-04-19 10:29:40|716.2|716|715.8|715.5|716.2|716|715.7|715.5|718
1650364190000|2022-04-19 10:29:50|715.7||715.7||715.7||715.7||0
1650364200000|2022-04-19 10:30:00|715.8||715.8||715.9||715.8||0
1650364210000|2022-04-19 10:30:10||715.6||715.5||715.6||715.5|0
1650364220000|2022-04-19 10:30:20||715.6||715.5||715.6||715.5|500
1650364240000|2022-04-19 10:30:40|715.7|715.4|715.8|715.4|715.8|715.4|715.7|715.2|74
1650364270000|2022-04-19 10:31:10|715.7|715.5|715.6|715.1|715.7|715.5|715.6|715.1|75
1650364280000|2022-04-19 10:31:20|715.7|715.2|715.7|715.2|715.7|715.3|715.7|715.2|0
1650364290000|2022-04-19 10:31:30|715.6|715|715.5|715|715.6|715.1|715.4|715|5105
1650364300000|2022-04-19 10:31:40||715.1||715||715.1||715|0
1650364350000|2022-04-19 10:32:30|715.4|714.9|714.9|714.4|715.4|714.9|714.9|714.4|10000
1650364360000|2022-04-19 10:32:40|714.7|714.3|714.7|714.4|714.7|714.4|714.7|714.2|0
1650364390000|2022-04-19 10:33:10|714.6||714.6||714.6||714.5||0
1650364400000|2022-04-19 10:33:20|714.7||714.7||714.7||714.7||0
1650364410000|2022-04-19 10:33:30|714.8|714.5|714.8|714.4|714.8|714.5|714.8|714.4|0
1650364420000|2022-04-19 10:33:40|714.6||714.6||714.8||714.6||0
1650364430000|2022-04-19 10:33:50|714.7||714.7||714.8||714.7||0
1650364440000|2022-04-19 10:34:00|714.8||714.8||714.8||714.8||0
1650364460000|2022-04-19 10:34:20|714.7|714.2|714.6|714.2|714.7|714.2|714.5|714.2|412
1650364470000|2022-04-19 10:34:30|714.5|714.1|714.4|714|714.5|714.1|714.2|714|451
1650364480000|2022-04-19 10:34:40|714.5|714.1|714.6|714.1|714.6|714.1|714.5|714.1|0
1650364490000|2022-04-19 10:34:50|714.5|714|713.9|713.4|714.5|714.1|713.8|713.4|5000
1650364500000|2022-04-19 10:35:00|714|713.6|714.1|713.6|714.1|713.6|713.9|713.4|0
1650364530000|2022-04-19 10:35:30|714.2|713.7|714.3|713.9|714.3|714|714.2|713.7|543
1650364540000|2022-04-19 10:35:40||714.1||713.9||714.1||713.9|100
1650364550000|2022-04-19 10:35:50|714.2||714.3||714.3||714.2||0
1650364560000|2022-04-19 10:36:00|714.2|713.8|714.2|713.7|714.2|713.8|713.7|713.3|1323
1650364570000|2022-04-19 10:36:10|714.3|713.9|714.1|713.7|714.3|713.9|714.1|713.7|0
1650364580000|2022-04-19 10:36:20|714|713.6|714.2|713.7|714.2|713.7|714|713.6|0
1650364590000|2022-04-19 10:36:30|714.3|713.8|714.3|713.8|714.3|713.9|714.3|713.8|0
1650364600000|2022-04-19 10:36:40|714.2|713.9|714.3|713.9|714.3|713.9|714.2|713.8|0
1650364610000|2022-04-19 10:36:50|714.2|713.8|714.3|713.9|714.3|713.9|714.2|713.8|0
1650364620000|2022-04-19 10:37:00|714.2|713.8|714|713.5|714.2|713.8|713.9|713.4|500
1650364630000|2022-04-19 10:37:10|713.9|713.4|714|713.5|714|713.5|713.9|713.4|0
1650364640000|2022-04-19 10:37:20|713.9|713.4|713.9|713.4|713.9|713.4|713.9|713.4|0
1650364650000|2022-04-19 10:37:30|714|713.5|713.9|713.5|714|713.8|713.9|713.4|0
1650364660000|2022-04-19 10:37:40||713.6||713.5||713.6||713.5|0
1650364680000|2022-04-19 10:38:00||713.6||713.6||713.6||713.5|0
1650364690000|2022-04-19 10:38:10||713.7||713.7||713.7||713.7|0
1650364700000|2022-04-19 10:38:20||713.6||713.6||713.6||713.6|0
1650364820000|2022-04-19 10:40:20|714|713.7|713.9|713.7|714|713.8|713.9|713.6|1220
1650364830000|2022-04-19 10:40:30|714|713.8|714.1|713.7|714.1|713.9|714|713.7|2202
1650364850000|2022-04-19 10:40:50||713.8||713.7||713.8||713.7|0
1650364870000|2022-04-19 10:41:10|714||714||714.1||714||0
1650364880000|2022-04-19 10:41:20|713.9||714.1||714.1||713.9||0
1650364890000|2022-04-19 10:41:30|714||714.1||714.1||713.9||0
1650364900000|2022-04-19 10:41:40|714|713.6|714|713.6|714|713.6|713.8|713.6|8
1650364910000|2022-04-19 10:41:50|714.1|713.7|714.1|713.7|714.1|713.8|714.1|713.7|0
1650364920000|2022-04-19 10:42:00||713.8||713.7||713.9||713.7|0
1650364940000|2022-04-19 10:42:20|714.3|713.8|714.3|714.1|714.3|714.1|714.3|713.7|74
1650365000000|2022-04-19 10:43:20|714.4|714.2|714.8|714.4|714.8|714.5|714.4|714.2|896
1650365010000|2022-04-19 10:43:30|714.7|714.3|714.7|714.3|714.7|714.3|714.7|714.3|0
1650365020000|2022-04-19 10:43:40|714.6|714.2|714.6|714.3|714.7|714.3|714.6|714.2|199
1650365030000|2022-04-19 10:43:50|714.7||714.8||714.8||714.7||0
1650365040000|2022-04-19 10:44:00|714.7||714.8||714.8||714.7||0
1650365050000|2022-04-19 10:44:10||714.5||714.5||714.5||714.3|0
1650365060000|2022-04-19 10:44:20|714.7|714.4|714.8|714.5|714.8|714.5|714.7|714.3|0
1650365070000|2022-04-19 10:44:30|714.7|714.4|714.8|714.4|714.8|714.4|714.7|714.4|240
1650365100000|2022-04-19 10:45:00|714.7|714.5|714.8|714.5|714.8|714.5|714.7|714.5|0
1650365110000|2022-04-19 10:45:10|714.9|714.6|715|714.6|715|714.6|714.9|714.6|249
1650365130000|2022-04-19 10:45:30|714.9||714.9||715||714.8||0
1650365140000|2022-04-19 10:45:40|715||715||715||714.9||0
1650365150000|2022-04-19 10:45:50||714.7||714.8||714.8||714.6|0
1650365190000|2022-04-19 10:46:30|714.9|714.7|714.9|714.6|714.9|714.7|714.9|714.6|80
1650365200000|2022-04-19 10:46:40|714.8|714.5|714.9|714.5|714.9|714.5|714.7|714.5|154
1650365230000|2022-04-19 10:47:10|714.8||714.9||714.9||714.7||0
1650365270000|2022-04-19 10:47:50|715||714.9||715||714.9||0
1650365290000|2022-04-19 10:48:10|714.8|714.4|714.7|714.3|714.8|714.4|714.6|714.3|106
1650365340000|2022-04-19 10:49:00||714.4||714.3||714.4||714.1|0
1650365350000|2022-04-19 10:49:10|714.6|714.2|714.3|714|714.6|714.2|714.1|713.9|1464
1650365360000|2022-04-19 10:49:20|714.4|714.3|714.3|713.9|714.6|714.3|714.1|713.8|4734
1650365390000|2022-04-19 10:49:50|714.2|713.8|714.2|713.9|714.3|713.9|714.1|713.7|500
1650365400000|2022-04-19 10:50:00|714.3|713.8|714.3|713.9|714.3|713.9|714.3|713.8|0
1650365410000|2022-04-19 10:50:10|714.2|713.8|714.2|713.8|714.2|713.8|714.2|713.8|0
1650365430000|2022-04-19 10:50:30|714.3|713.7|714.3|713.8|714.3|713.9|714.3|713.7|0
1650365440000|2022-04-19 10:50:40|714.2||714.3||714.3||714.2||0
1650365450000|2022-04-19 10:50:50|714.2|713.9|714.3|714|714.3|714|714.2|713.9|0
1650365460000|2022-04-19 10:51:00||713.9||713.9||713.9||713.9|0
1650365470000|2022-04-19 10:51:10|714.4|714|714.4|714.1|714.4|714.1|714.4|714|300
1650365480000|2022-04-19 10:51:20||714.2||714.2||714.2||714.2|0
1650365520000|2022-04-19 10:52:00|714.3|714.1|714.3|714|714.3|714.1|714.3|714|86
1650365560000|2022-04-19 10:52:40|714.4|714.1|714.4|714|714.4|714.1|714.3|714|0
1650365570000|2022-04-19 10:52:50|714.3||714.3||714.3||714.3||0
1650365580000|2022-04-19 10:53:00|714.2||714.2||714.3||714.2||0
1650365590000|2022-04-19 10:53:10|714.3||714.3||714.3||714.2||0
1650365610000|2022-04-19 10:53:30|714.2|713.9|714.3|713.8|714.3|713.9|714.1|713.8|137
1650365620000|2022-04-19 10:53:40|714.4|713.9|714.4|713.9|714.4|714|714.4|713.9|0
1650365630000|2022-04-19 10:53:50||714||714.1||714.1||714|0
1650365640000|2022-04-19 10:54:00||714.2||714.1||714.2||714.1|0
1650365650000|2022-04-19 10:54:10||714.2||714.2||714.2||714.2|0
1650365680000|2022-04-19 10:54:40|714.5|714.3|714.5|714.2|714.5|714.4|714.5|714.2|1598
1650365700000|2022-04-19 10:55:00|714.4|714.1|714.4|714.1|714.5|714.1|714.4|714.1|0
1650365750000|2022-04-19 10:55:50|714.3|714|714.2|713.9|714.3|714|714|713.8|1238
1650365770000|2022-04-19 10:56:10|714.1|713.8|714.1|713.7|714.1|713.8|713.8|713.5|1082
1650365780000|2022-04-19 10:56:20|714||714||714||714||0
1650365800000|2022-04-19 10:56:40|714.1||714.1||714.1||714.1||0
1650365810000|2022-04-19 10:56:50|714.2|713.8|714.2|713.8|714.2|713.8|714.2|713.8|0
1650365820000|2022-04-19 10:57:00|714.1|713.9|714|713.5|714.1|713.9|713.9|713.5|274
1650365830000|2022-04-19 10:57:10|714.1|713.6|714.2|713.9|714.2|713.9|714.1|713.6|0
1650365840000|2022-04-19 10:57:20|714.1|713.8|714.1|713.7|714.1|713.8|714.1|713.7|0
1650365860000|2022-04-19 10:57:40|714.2||714.2||714.2||714.2||0
1650365870000|2022-04-19 10:57:50|714.1||714.1||714.1||714.1||200
1650365880000|2022-04-19 10:58:00|714.2|713.8|714.2|713.8|714.2|713.8|714.2|713.8|0
1650365890000|2022-04-19 10:58:10|714.3|713.9|714.6|714.1|714.6|714.1|714.3|713.9|96
1650365900000|2022-04-19 10:58:20|714.5|714|714.4|714|714.5|714.1|714.4|714|0
1650365910000|2022-04-19 10:58:30|714.5|714.1|714.5|714.1|714.5|714.1|714.5|714|0
1650365920000|2022-04-19 10:58:40|714.6||714.6||714.6||714.5||0
1650365930000|2022-04-19 10:58:50||714.2||714.2||714.2||714.2|0
1650365940000|2022-04-19 10:59:00|714.5|714.3|714.6|714.3|714.6|714.4|714.5|714.1|966
1650365960000|2022-04-19 10:59:20|714.5|714.2|714.6|714.2|714.6|714.3|714.5|714.1|20
1650365990000|2022-04-19 10:59:50|714.7|714.3|714.8|714.4|714.8|714.4|714.7|714.3|376
1650366130000|2022-04-19 11:02:10|714.5|713.5|715|714.7|715.2|714.7|714.5|713.5|2484
1650366140000|2022-04-19 11:02:20|715.2|714.8|715.2|714.9|715.2|714.9|715|714.8|2634
1650366150000|2022-04-19 11:02:30|715.1|714.7|715.1|714.7|715.1|714.7|715|714.7|273
1650366160000|2022-04-19 11:02:40|715|714.6|714.8|714.5|715.2|714.6|714.7|714.5|416
1650366170000|2022-04-19 11:02:50||714.7||714.5||714.7||714.5|394
1650366190000|2022-04-19 11:03:10|714.7|714.7|714.8|714.5|714.8|714.7|714.7|714.5|132
1650366210000|2022-04-19 11:03:30|714.7|714.4|714.4|714|714.8|714.4|714.4|714|1817
1650366220000|2022-04-19 11:03:40||714.1||714.1||714.1||714.1|0
1650366230000|2022-04-19 11:03:50||714||714.1||714.1||714|0
1650366240000|2022-04-19 11:04:00||714.2||714.2||714.2||714.1|0
1650366250000|2022-04-19 11:04:10||714.1||714||714.1||714|0
1650366260000|2022-04-19 11:04:20|714.5|714.1|714.8|714.5|714.8|714.5|714.5|714.1|532
1650366270000|2022-04-19 11:04:30|714.7|714.4|714.8|714.4|714.8|714.4|714.7|714.4|0
1650366300000|2022-04-19 11:05:00|714.7|714.5|714.8|714.5|714.8|714.6|714.7|714.5|0
1650366310000|2022-04-19 11:05:10|714.7|714.4|714.6|714.2|714.7|714.4|714.4|714.1|70
1650366320000|2022-04-19 11:05:20|714.7|714.3|714.8|714.3|714.8|714.3|714.7|714.3|0
1650366340000|2022-04-19 11:05:40|714.7|714.2|714.5|714.1|714.7|714.2|714.5|714.1|0
1650366350000|2022-04-19 11:05:50|714.4||714.4||714.5||714.4||0
1650366390000|2022-04-19 11:06:30|714.5||714.4||714.5||714.4||0
1650366410000|2022-04-19 11:06:50|714.3|714|713.9|713.5|714.3|714|713.9|713.5|784
1650366420000|2022-04-19 11:07:00|714|713.6|714|713.7|714|713.7|714|713.6|0
1650366430000|2022-04-19 11:07:10||713.8||713.8||713.8||713.7|0
1650366440000|2022-04-19 11:07:20|714.1|713.9|714.3|713.9|714.3|714|714.1|713.8|1065
1650366450000|2022-04-19 11:07:30|714.1|713.8|714.1|713.7|714.1|713.8|714.1|713.7|19
1650366460000|2022-04-19 11:07:40|714||714||714.1||714||0
1650366480000|2022-04-19 11:08:00|714.1||714.1||714.1||714.1||0
1650366500000|2022-04-19 11:08:20|714.2|713.8|714.1|713.7|714.2|713.8|714.1|713.7|0
1650366540000|2022-04-19 11:09:00|714.2|713.8|714.2|713.8|714.2|713.8|714.2|713.7|0
1650366550000|2022-04-19 11:09:10|714.1|713.7|714.2|713.7|714.2|713.7|714.1|713.7|0
1650366560000|2022-04-19 11:09:20|714.3|713.9|714.4|713.9|714.4|713.9|714.3|713.7|0
1650366580000|2022-04-19 11:09:40|714.5|714|714.5|714.1|714.5|714.1|714.5|714|0
1650366590000|2022-04-19 11:09:50|714.4|714|714.7|714.4|714.7|714.4|714.2|713.8|1736
1650366600000|2022-04-19 11:10:00||714.3||714.4||714.4||714.3|0
1650366610000|2022-04-19 11:10:10|714.6||714.7||714.7||714.5||0
1650366620000|2022-04-19 11:10:20|714.6|714.3|714.7|714.3|714.7|714.3|714.5|714.2|1
1650366640000|2022-04-19 11:10:40|714.6|714.2|714.6|714.2|714.6|714.2|714.6|714.2|0
1650366660000|2022-04-19 11:11:00|714.7|714.3|714.7|714.3|714.7|714.3|714.7|714.3|0
1650366670000|2022-04-19 11:11:10||714.4||714.4||714.4||714.4|0
1650366680000|2022-04-19 11:11:20||714.3||714.3||714.3||714.3|0
1650366700000|2022-04-19 11:11:40|714.8|714.5|714.9|714.6|714.9|714.6|714.8|714.5|277
1650366730000|2022-04-19 11:12:10||714.7||714.7||714.7||714.7|0
1650366750000|2022-04-19 11:12:30||714.6||714.6||714.6||714.6|0
1650366760000|2022-04-19 11:12:40|714.8|714.5|714.6|714.1|714.8|714.5|714.6|714.1|1220
1650366770000|2022-04-19 11:12:50|714.5|714|714.4|714|714.5|714|714.4|713.9|0
1650366810000|2022-04-19 11:13:30|714.5|714.2|714.7|714.2|714.7|714.2|714.5|714.2|0
1650366820000|2022-04-19 11:13:40||714.4||714.2||714.4||714.2|0
1650366830000|2022-04-19 11:13:50|714.8|714.4|714.7|714.4|714.8|714.4|714.7|714.4|0
1650366840000|2022-04-19 11:14:00|714.8||714.9||714.9||714.8||0
1650366850000|2022-04-19 11:14:10||714.5||714.6||714.6||714.5|0
1650366870000|2022-04-19 11:14:30|715|714.7|715.2|714.8|715.3|714.9|715|714.6|3900
1650366910000|2022-04-19 11:15:10|715.1|714.7|715.2|714.9|715.2|714.9|715.1|714.7|2500
1650366920000|2022-04-19 11:15:20||715||715||715||715|0
1650366930000|2022-04-19 11:15:30|715.3|715.1|715.4|715.1|715.4|715.1|715.3|715.1|1176
1650366940000|2022-04-19 11:15:40|715.3||715.4||715.4||715.3||0
1650366960000|2022-04-19 11:16:00|715.3||715.3||715.3||715.3||0
1650366980000|2022-04-19 11:16:20|715.2|715|714.8|714.5|715.2|715|714.7|714.5|2007
1650366990000|2022-04-19 11:16:30|714.7|714.4|714.5|714.1|714.7|714.4|714.5|714.1|0
1650367000000|2022-04-19 11:16:40|714.4|714|714.8|714.5|715|714.6|714.4|714|21972
1650367010000|2022-04-19 11:16:50|714.7|714.4|714.7|714.4|714.7|714.4|714.7|714.4|0
1650367020000|2022-04-19 11:17:00|714.8||714.8||714.8||714.8||0
1650367040000|2022-04-19 11:17:20|714.7|714.3|714.6|714.1|714.7|714.3|714.5|714.1|944
1650367050000|2022-04-19 11:17:30||714.2||714.2||714.2||714.2|0
1650367060000|2022-04-19 11:17:40|714.5|714.1|714.5|714|714.5|714.1|714.5|714|0
1650367070000|2022-04-19 11:17:50|714.4||714.4||714.4||714.4||0
1650367080000|2022-04-19 11:18:00|714.3|713.9|714.2|713.7|714.3|713.9|714.2|713.7|645
1650367100000|2022-04-19 11:18:20|714.3|713.8|714.4|714.1|714.4|714.2|714.3|713.8|3903
1650367170000|2022-04-19 11:19:30|714.3|714.2|714.3|713.8|714.3|714.2|714.2|713.8|2035
1650367180000|2022-04-19 11:19:40|714.1|713.7|714.1|713.7|714.1|713.7|714.1|713.7|0
1650367190000|2022-04-19 11:19:50|714||714||714.1||714||0
1650367200000|2022-04-19 11:20:00|713.9|713.6|713.8|713.4|713.9|713.6|713.8|713.4|0
1650367210000|2022-04-19 11:20:10|713.7|713.3|714|713.6|714|713.8|713.7|713.3|2252
1650367220000|2022-04-19 11:20:20|714.1|713.8|714|713.6|714.1|713.8|714|713.6|0
1650367230000|2022-04-19 11:20:30|713.9|713.5|714|713.6|714|713.6|713.9|713.5|0
1650367240000|2022-04-19 11:20:40||713.5||713.6||713.6||713.5|0
1650367250000|2022-04-19 11:20:50|713.9|713.5|713.9|713.6|714|713.6|713.9|713.4|500
1650367260000|2022-04-19 11:21:00||713.5||713.6||713.6||713.4|0
1650367270000|2022-04-19 11:21:10||713.5||713.6||713.6||713.4|0
1650367290000|2022-04-19 11:21:30|714|713.5|714|713.5|714.1|713.7|714|713.5|2000
1650367300000|2022-04-19 11:21:40|713.9|713.4|714|713.6|714|713.6|713.9|713.4|0
1650367310000|2022-04-19 11:21:50|714.1||714||714.1||714||0
1650367320000|2022-04-19 11:22:00|714.1|713.7|714.1|713.6|714.1|713.8|714.1|713.6|0
1650367350000|2022-04-19 11:22:30|714|713.5|713.9|713.4|714|713.5|713.9|713.4|214
1650367360000|2022-04-19 11:22:40|713.8|713.3|713.6|713.1|713.8|713.3|713.6|713.1|0
1650367370000|2022-04-19 11:22:50|713.5|713.2|713.6|713.3|713.6|713.3|713.5|713.2|0
1650367380000|2022-04-19 11:23:00||713.2||713.2||713.2||713.1|0
1650367390000|2022-04-19 11:23:10||713.1||713.1||713.1||713.1|0
1650367410000|2022-04-19 11:23:30|713.5|713.2|713.6|713.2|713.6|713.2|713.5|713.2|0
1650367420000|2022-04-19 11:23:40||713.3||713.2||713.3||713.1|0
1650367470000|2022-04-19 11:24:30|713.5|713.1|713.6|713.2|713.6|713.2|713.4|713.1|946
1650367480000|2022-04-19 11:24:40||713.3||713.3||713.3||713.3|0
1650367490000|2022-04-19 11:24:50|713.7|713.4|714|713.6|714.1|713.6|713.7|713.4|1582
1650367500000|2022-04-19 11:25:00|714.1|713.7|714|713.6|714.1|713.8|713.9|713.5|2
1650367510000|2022-04-19 11:25:10|713.9||714.1||714.1||713.8||0
1650367520000|2022-04-19 11:25:20|714||713.9||714||713.9||0
1650367560000|2022-04-19 11:26:00|714|713.7|714.1|713.6|714.1|713.8|714|713.6|0
1650367570000|2022-04-19 11:26:10|714||714.1||714.1||714||0
1650367590000|2022-04-19 11:26:30|714.2|713.8|714.5|714|714.5|714|714.2|713.8|134
1650367600000|2022-04-19 11:26:40|714.4|713.9|714.4|714|714.4|714|714.3|713.9|0
1650367610000|2022-04-19 11:26:50|714.3|713.9|714.3|713.9|714.3|713.9|714.2|713.9|0
1650367620000|2022-04-19 11:27:00|714.2||714.3||714.4||714.2||0
1650367630000|2022-04-19 11:27:10|714.2||714.3||714.3||714.2||0
1650367640000|2022-04-19 11:27:20|714.2|713.8|714.5|714.1|714.5|714.1|714.1|713.7|1430
1650367660000|2022-04-19 11:27:40|714.4|714|714.4|714|714.4|714|714.4|714|0
1650367670000|2022-04-19 11:27:50|714.3|713.9|714.3|713.8|714.3|713.9|714.1|713.8|1245
1650367680000|2022-04-19 11:28:00|714.2||714.2||714.2||714.1||0
1650367690000|2022-04-19 11:28:10|714.3|713.9|714.3|713.9|714.3|713.9|714.2|713.9|0
1650367700000|2022-04-19 11:28:20|714.2||714.2||714.2||714.2||0
1650367710000|2022-04-19 11:28:30|714.1|713.8|714|713.6|714.1|713.8|714|713.6|447
1650367720000|2022-04-19 11:28:40|713.9|713.7|714.1|713.7|714.2|713.7|713.9|713.7|377
1650367730000|2022-04-19 11:28:50|714.2||714.2||714.2||714.2||0
1650367740000|2022-04-19 11:29:00|714.3|713.8|714.2|713.7|714.3|713.9|714.2|713.7|0
1650367750000|2022-04-19 11:29:10|714.1||714.1||714.2||714.1||0
1650367760000|2022-04-19 11:29:20|714.2||714.1||714.2||714.1||0
1650367770000|2022-04-19 11:29:30|714|713.6|713.8|713.6|714|713.6|713.8|713.6|0
1650367780000|2022-04-19 11:29:40|713.7|713.5|713.9|713.5|713.9|713.5|713.7|713.4|0
1650367800000|2022-04-19 11:30:00|714||713.9||714||713.9||0
1650367810000|2022-04-19 11:30:10||713.7||713.5||713.7||713.5|0
1650367840000|2022-04-19 11:30:40|713.8|713.4|713.8|713.4|713.8|713.4|713.8|713.4|0
1650367850000|2022-04-19 11:30:50|713.9|713.5|713.9|713.5|713.9|713.5|713.8|713.5|500
1650367860000|2022-04-19 11:31:00||713.6||713.6||713.7||713.6|0
1650367880000|2022-04-19 11:31:20|714|713.7|714.1|713.6|714.1|713.8|714|713.6|1904
1650367900000|2022-04-19 11:31:40|714|713.7|714.1|713.8|714.1|713.9|714|713.7|732
1650367910000|2022-04-19 11:31:50|714||714.1||714.1||714||0
1650367960000|2022-04-19 11:32:40|714||714||714||714||0
1650367980000|2022-04-19 11:33:00|714.1||714.1||714.1||714.1||0
1650367990000|2022-04-19 11:33:10||713.9||713.8||713.9||713.8|0
1650368010000|2022-04-19 11:33:30|714|713.7|713.9|713.6|714|713.7|713.9|713.6|402
1650368020000|2022-04-19 11:33:40||713.5||713.5||713.5||713.5|0
1650368030000|2022-04-19 11:33:50|714||714||714||714||0
1650368040000|2022-04-19 11:34:00|714.1|713.6|714.1|713.7|714.1|713.7|714.1|713.6|0
1650368060000|2022-04-19 11:34:20||713.8||713.7||713.8||713.7|0
1650368100000|2022-04-19 11:35:00|714.2|713.8|714.3|714|714.3|714|714.2|713.8|382
1650368110000|2022-04-19 11:35:10|714.2||714.2||714.2||714.2||0
1650368120000|2022-04-19 11:35:20|714.1|713.9|714.1|713.8|714.2|713.9|714.1|713.8|594
1650368130000|2022-04-19 11:35:30|714|713.7|713.9|713.5|714|713.7|713.9|713.5|385
1650368170000|2022-04-19 11:36:10|713.7|713.4|713.7|713.4|713.7|713.4|713.7|713.4|0
1650368180000|2022-04-19 11:36:20|713.6|713.3|713.7|713.3|713.7|713.3|713.6|713.3|0
1650368200000|2022-04-19 11:36:40||713.4||713.4||713.5||713.4|0
1650368220000|2022-04-19 11:37:00|713.6|713.5|713.7|713.3|713.7|713.5|713.6|713.3|459
1650368240000|2022-04-19 11:37:20|713.6|713.2|713.5|713.3|713.6|713.3|713.4|713.2|1876
1650368250000|2022-04-19 11:37:30|713.6|713.4|713.7|713.4|713.7|713.5|713.6|713.4|318
1650368280000|2022-04-19 11:38:00||713.3||713.3||713.3||713.3|0
1650368290000|2022-04-19 11:38:10||713.4||713.4||713.4||713.4|0
1650368300000|2022-04-19 11:38:20|713.6||713.7||713.7||713.6||0
1650368310000|2022-04-19 11:38:30|713.6||713.6||713.6||713.6||0
1650368320000|2022-04-19 11:38:40|713.5|713.3|712.9|712.7|713.5|713.3|712.8|712.7|49765
1650368330000|2022-04-19 11:38:50|712.8|712.6|712.9|712.7|712.9|712.7|712.8|712.5|264
1650368340000|2022-04-19 11:39:00|713|712.8|713.4|713|713.6|713.3|713|712.8|5754
1650368350000|2022-04-19 11:39:10|713.5|713.1|713.3|713.1|713.5|713.1|713.2|713.1|0
1650368370000|2022-04-19 11:39:30|713.4|713.3|713.5|713.3|713.5|713.3|713.4|713.3|0
1650368390000|2022-04-19 11:39:50|713.6|713.4|713.7|713.5|713.7|713.5|713.6|713.3|1436
1650368400000|2022-04-19 11:40:00|713.6|713.4|713.7|713.4|713.7|713.4|713.6|713.4|377
1650368430000|2022-04-19 11:40:30||713.5||713.4||713.5||713.4|0
1650368440000|2022-04-19 11:40:40|713.6|713.3|713.4|713.1|713.6|713.3|713.4|713.1|857
1650368450000|2022-04-19 11:40:50|713.5||713.5||713.5||713.5||0
1650368470000|2022-04-19 11:41:10|713.6|713.3|713.7|713.3|713.7|713.3|713.4|713.3|1000
1650368480000|2022-04-19 11:41:20||713.5||713.3||713.5||713.3|0
1650368500000|2022-04-19 11:41:40|713.8|713.5|714.1|713.6|714.1|713.7|713.8|713.5|896
1650368510000|2022-04-19 11:41:50||713.7||713.6||713.7||713.6|0
1650368530000|2022-04-19 11:42:10||713.5||713.6||713.6||713.5|0
1650368550000|2022-04-19 11:42:30|714.2|713.8|714.4|713.9|714.4|714|714.2|713.8|0
1650368560000|2022-04-19 11:42:40|714.5|714.1|714.5|714.2|714.6|714.2|714.5|714.1|0
1650368570000|2022-04-19 11:42:50||714.3||714.2||714.3||714.2|0
1650368580000|2022-04-19 11:43:00|714.6|714.3|714.7|714.3|714.8|714.4|714.6|714.3|0
1650368600000|2022-04-19 11:43:20|714.6|714.2|714.6|714.2|714.6|714.2|714.6|714.2|0
1650368610000|2022-04-19 11:43:30|714.5||714.4||714.5||714.4||0
1650368620000|2022-04-19 11:43:40|714.3|714.1|714.1|713.7|714.3|714.1|714.1|713.7|1826
1650368640000|2022-04-19 11:44:00|714.2||714.2||714.2||714.2||0
1650368670000|2022-04-19 11:44:30|714.1|713.8|714.1|713.7|714.1|713.8|714.1|713.7|0
1650368680000|2022-04-19 11:44:40|714|713.6|714|713.6|714|713.6|714|713.6|0
1650368700000|2022-04-19 11:45:00|714.1|713.7|714|713.6|714.2|714|713.9|713.6|5000
1650368710000|2022-04-19 11:45:10|713.9|713.7|714|713.7|714|713.7|713.9|713.7|0
1650368720000|2022-04-19 11:45:20|714.1|713.8|714.2|713.9|714.2|713.9|714.1|713.7|0
1650368730000|2022-04-19 11:45:30||713.8||713.8||713.8||713.8|0
1650368740000|2022-04-19 11:45:40|714.1|713.7|713.8|713.3|714.1|713.7|713.8|713.3|508
1650368750000|2022-04-19 11:45:50|713.6||713.7||713.8||713.6||0
1650368760000|2022-04-19 11:46:00|713.6|713.4|713.7|713.4|713.7|713.4|713.6|713.4|0
1650368770000|2022-04-19 11:46:10|713.6||713.7||713.7||713.6||0
1650368790000|2022-04-19 11:46:30|713.6|713.3|713.5|713|713.6|713.3|713.4|713|8
1650368800000|2022-04-19 11:46:40|713.4||713.4||713.4||713.4||0
1650368810000|2022-04-19 11:46:50||713.1||713.1||713.1||713.1|0
1650368820000|2022-04-19 11:47:00|713.5||713.5||713.5||713.5||0
1650368850000|2022-04-19 11:47:30|713.6|713.2|713.7|713.3|713.7|713.4|713.6|713.2|0
1650368860000|2022-04-19 11:47:40||713.4||713.4||713.4||713.2|0
1650368880000|2022-04-19 11:48:00||713.3||713.3||713.3||713.3|0
1650368910000|2022-04-19 11:48:30||713.4||713.3||713.5||713.3|0
1650368920000|2022-04-19 11:48:40||713.5||713.5||713.5||713.5|0
1650368940000|2022-04-19 11:49:00|713.6|713.4|713.6|713.2|713.6|713.4|713.5|713.2|40
1650368950000|2022-04-19 11:49:10|713.7|713.3|713.7|713.3|713.7|713.3|713.7|713.3|0
1650368960000|2022-04-19 11:49:20||713.4||713.2||713.4||713.2|0
1650368970000|2022-04-19 11:49:30|713.2|713.1|713.6|713.3|713.7|713.3|713.2|713.1|6500
1650368980000|2022-04-19 11:49:40||713.4||713.3||713.4||713.3|0
1650368990000|2022-04-19 11:49:50|713.5|713.1|713.5|713.2|713.5|713.2|713.2|713.1|4500
1650369000000|2022-04-19 11:50:00|713.4|713.1|713.4|713.1|713.4|713.1|713.3|713.1|0
1650369010000|2022-04-19 11:50:10|713.5|713.2|713.5|713.1|713.5|713.2|713.5|713.1|0
1650369020000|2022-04-19 11:50:20|713.4|713.2|713.5|713.2|713.5|713.3|713.4|713.1|140
1650369030000|2022-04-19 11:50:30|713.4|713.1|713.3|712.9|713.4|713.1|713.3|712.9|0
1650369040000|2022-04-19 11:50:40|713.4||713.4||713.4||713.4||0
1650369060000|2022-04-19 11:51:00|713.3|712.8|712.9|712.6|713.3|712.9|712.9|712.6|1368
1650369070000|2022-04-19 11:51:10||712.5||712.4||712.5||712.4|0
1650369080000|2022-04-19 11:51:20||712.5||712.5||712.5||712.5|0
1650369100000|2022-04-19 11:51:40|713|712.4|713.1|712.7|713.1|712.8|713|712.4|1456
1650369110000|2022-04-19 11:51:50|713|712.8|713.1|712.6|713.1|712.8|712.9|712.5|500
1650369130000|2022-04-19 11:52:10||712.7||712.7||712.7||712.7|0
1650369190000|2022-04-19 11:53:10||712.8||712.8||713||712.8|0
1650369200000|2022-04-19 11:53:20|713|712.7|713.1|712.7|713.1|712.7|713|712.7|0
1650369210000|2022-04-19 11:53:30||712.8||712.8||712.8||712.8|0
1650369230000|2022-04-19 11:53:50|713|712.6|713|712.8|713|712.8|713|712.6|1359
1650369240000|2022-04-19 11:54:00|712.9|712.7|712.9|712.6|712.9|712.7|712.9|712.6|0
1650369260000|2022-04-19 11:54:20|713|712.7|713|712.7|713|712.7|713|712.7|0
1650369270000|2022-04-19 11:54:30|713.1|712.8|713|712.8|713.1|712.9|713|712.7|376
1650369300000|2022-04-19 11:55:00|713.1|712.9|713.1|712.8|713.1|712.9|713.1|712.8|24
1650369330000|2022-04-19 11:55:30||712.9||712.9||712.9||712.9|0
1650369340000|2022-04-19 11:55:40|713||713||713||713||0
1650369380000|2022-04-19 11:56:20|713.1|713|713.1|712.9|713.1|713|713.1|712.9|570
1650369410000|2022-04-19 11:56:50||713||712.9||713||712.9|1500
1650369440000|2022-04-19 11:57:20|713.2|713|713.4|713.2|713.4|713.2|713.2|713|700
1650369450000|2022-04-19 11:57:30|713.3|713.1|713.1|712.9|713.3|713.3|713.1|712.9|2059
1650369460000|2022-04-19 11:57:40|||||||||1
1650369470000|2022-04-19 11:57:50|713.2|713|713.2|712.9|713.3|713|713.2|712.9|1810
1650369480000|2022-04-19 11:58:00|713.3|713|713.3|713|713.3|713|713.3|713|0
1650369490000|2022-04-19 11:58:10|713.4||713.4||713.4||713.4||0
1650369500000|2022-04-19 11:58:20|713.3|712.9|713.3|712.9|713.3|712.9|713.3|712.9|0
1650369510000|2022-04-19 11:58:30|713.1||713.1||713.1||713.1||0
1650369530000|2022-04-19 11:58:50|713.2|713|713.2|712.9|713.4|713.1|713.2|712.9|563
1650369560000|2022-04-19 11:59:20|713.1||713.1||713.1||713||0
1650369590000|2022-04-19 11:59:50|713|712.8|713.1|712.8|713.1|712.8|712.9|712.8|40
1650369610000|2022-04-19 12:00:10|713|712.7|712.7|712.3|713|712.7|712.7|712.3|978
1650369630000|2022-04-19 12:00:30|712.6|712.2|712.6|712.3|712.6|712.3|712.6|712.2|0
1650369640000|2022-04-19 12:00:40||712.4||712.4||712.4||712.4|0
1650369660000|2022-04-19 12:01:00|712.7|712.5|712.7|712.5|712.7|712.6|712.7|712.5|1156
1650369670000|2022-04-19 12:01:10||712.4||712.4||712.4||712.4|0
1650369680000|2022-04-19 12:01:20||712.5||712.4||712.5||712.4|0
1650369690000|2022-04-19 12:01:30||712.5||712.4||712.5||712.4|0
1650369710000|2022-04-19 12:01:50|712.8|712.5|712.9|712.5|712.9|712.5|712.8|712.5|0
1650369730000|2022-04-19 12:02:10|713|712.6|713.1|712.7|713.1|712.7|713|712.6|1174
1650369740000|2022-04-19 12:02:20|713|712.8|713.1|712.8|713.1|712.9|713|712.8|56
1650369750000|2022-04-19 12:02:30||712.7||712.7||712.9||712.7|0
1650369780000|2022-04-19 12:03:00|713|712.6|712.8|712.6|713|712.6|712.8|712.6|72
1650369790000|2022-04-19 12:03:10|712.7|712.5|712.5|712.3|712.7|712.5|712.5|712.2|825
1650369800000|2022-04-19 12:03:20|712.4|712.2|712.4|712|712.4|712.2|712.3|711.9|509
1650369810000|2022-04-19 12:03:30|712.3|711.9|712.3|711.9|712.3|711.9|712.3|711.9|0
1650369820000|2022-04-19 12:03:40|712.2|711.8|711.9|711.5|712.2|711.8|711.9|711.5|0
1650369830000|2022-04-19 12:03:50|711.8|711.4|711.7|711.2|711.8|711.4|711.7|711.2|0
1650369840000|2022-04-19 12:04:00|711.6|711.3|711.3|711|711.6|711.3|711.3|711|0
1650369860000|2022-04-19 12:04:20|711.2|710.9|711|710.7|711.2|710.9|711|710.6|1000
1650369900000|2022-04-19 12:05:00||710.8||710.8||710.8||710.7|0
1650369910000|2022-04-19 12:05:10|710.9|710.7|710.9|710.4|710.9|710.7|710.7|710.3|1411
1650369920000|2022-04-19 12:05:20|710.8|710.3|710.7|710.5|710.8|710.5|710.7|710.3|0
1650369930000|2022-04-19 12:05:30||710.4||710.3||710.4||710.3|0
1650369950000|2022-04-19 12:05:50|710.8|710.5|711|710.5|711|710.6|710.8|710.5|272
1650369960000|2022-04-19 12:06:00||710.7||710.7||710.7||710.7|0
1650369970000|2022-04-19 12:06:10|711.1|710.8|711.3|711.1|711.3|711.1|711.1|710.8|131
1650369980000|2022-04-19 12:06:20|711.2|711|711.2|711|711.2|711|711.2|710.7|0
1650369990000|2022-04-19 12:06:30||710.9||711||711||710.9|0
1650370000000|2022-04-19 12:06:40||710.9||710.9||710.9||710.9|0
1650370010000|2022-04-19 12:06:50|711.3|711.1|711.3|711.1|711.3|711.1|711.3|710.9|122
1650370020000|2022-04-19 12:07:00|711.5|711.2|711.7|711.2|711.7|711.3|711.5|711.2|381
1650370030000|2022-04-19 12:07:10|711.8|711.4|711.9|711.4|712|711.5|711.8|711.4|0
1650370050000|2022-04-19 12:07:30|711.8|711.6|711.9|711.6|711.9|711.7|711.7|711.4|1822
1650370060000|2022-04-19 12:07:40|711.8|711.5|711.7|711.4|711.8|711.5|711.7|711.4|0
1650370070000|2022-04-19 12:07:50|711.6|711.3|711.9|711.5|711.9|711.6|711.6|711.3|584
1650370080000|2022-04-19 12:08:00||711.6||711.7||711.7||711.6|0
1650370090000|2022-04-19 12:08:10||711.6||711.7||711.7||711.6|0
1650370110000|2022-04-19 12:08:30|712|711.9|712|711.9|712.1|711.9|712|711.9|0
1650370120000|2022-04-19 12:08:40|712.1|712|712|711.7|712.1|712|712|711.7|5426
1650370130000|2022-04-19 12:08:50||711.8||711.8||711.8||711.8|0
1650370140000|2022-04-19 12:09:00|712.1|711.9|712|711.8|712.1|711.9|712|711.8|285
1650370170000|2022-04-19 12:09:30|712.1|711.9|712.7|712.4|712.7|712.4|712.1|711.8|4416
1650370190000|2022-04-19 12:09:50|712.6|712.3|712.6|712.3|712.6|712.3|712.6|712.3|0
1650370200000|2022-04-19 12:10:00|712.5|712.2|712.1|711.7|712.5|712.2|712|711.7|1571
1650370210000|2022-04-19 12:10:10|712.2||712.2||712.2||712.1||0
1650370220000|2022-04-19 12:10:20|712.3|711.9|712.3|711.7|712.3|711.9|712.1|711.7|0
1650370230000|2022-04-19 12:10:30|712.1|711.8|712.3|711.8|712.3|712|712.1|711.8|0
1650370240000|2022-04-19 12:10:40|712.2|711.9|712.3|711.9|712.3|711.9|712.2|711.9|0
1650370250000|2022-04-19 12:10:50|712.2||712.2||712.2||712.2||0
1650370260000|2022-04-19 12:11:00|712.1|711.8|712|711.7|712.1|711.8|712|711.7|0
1650370290000|2022-04-19 12:11:30|712.1|711.8|712.2|711.8|712.3|711.9|712.1|711.8|283
1650370310000|2022-04-19 12:11:50|712.1|711.7|712|711.7|712.1|711.7|712|711.7|0
1650370320000|2022-04-19 12:12:00|712.1||712.1||712.1||712.1||0
1650370330000|2022-04-19 12:12:10|712|711.6|711.8|711.3|712|711.6|711.7|711.3|0
1650370340000|2022-04-19 12:12:20|711.9|711.4|711.9|711.5|711.9|711.7|711.9|711.4|0
1650370350000|2022-04-19 12:12:30|712|711.7|712.1|711.8|712.1|711.8|712|711.7|395
1650370360000|2022-04-19 12:12:40||711.7||711.7||711.7||711.7|0
1650370380000|2022-04-19 12:13:00||711.9||711.7||711.9||711.7|0
1650370390000|2022-04-19 12:13:10||711.8||711.8||711.9||711.8|0
1650370410000|2022-04-19 12:13:30||711.9||711.8||711.9||711.8|0
1650370420000|2022-04-19 12:13:40|712.2|711.9|712.6|712.2|712.6|712.2|712.2|711.9|924
1650370430000|2022-04-19 12:13:50|712.5|712.4|712.5|712.1|712.6|712.4|712.5|712.1|0
1650370440000|2022-04-19 12:14:00|712.6||712.7||712.7||712.6||0
1650370470000|2022-04-19 12:14:30|712.6||712.6||712.6||712.6||0
1650370500000|2022-04-19 12:15:00||712.2||712.1||712.4||712.1|0
1650370510000|2022-04-19 12:15:10|712.7||712.6||712.7||712.6||0
1650370520000|2022-04-19 12:15:20|712.7|712.2|712.7|712.4|712.7|712.4|712.7|712.2|0
1650370530000|2022-04-19 12:15:30||712.3||712.4||712.4||712.3|0
1650370550000|2022-04-19 12:15:50|712.6|712.1|712.2|711.8|712.6|712.3|712.2|711.8|5268
1650370560000|2022-04-19 12:16:00|712.3|711.9|712.3|711.9|712.3|711.9|712.3|711.9|0
1650370580000|2022-04-19 12:16:20|712.2|711.8|712.3|711.9|712.3|711.9|712.2|711.7|0
1650370600000|2022-04-19 12:16:40||711.8||711.7||711.8||711.7|0
1650370620000|2022-04-19 12:17:00|712.2||712.1||712.2||712.1||0
1650370630000|2022-04-19 12:17:10||711.8||711.8||711.8||711.8|0
1650370640000|2022-04-19 12:17:20|712|711.7|712|711.6|712|711.7|712|711.5|244
1650370660000|2022-04-19 12:17:40|712.1|711.7|712.4|712|712.4|712.1|712.1|711.7|4341
1650370670000|2022-04-19 12:17:50|712.3|712.1|712.4|712.1|712.4|712.1|712.3|712.1|0
1650370680000|2022-04-19 12:18:00|712.3|711.9|712.3|711.9|712.4|712|712.3|711.9|2000
1650370690000|2022-04-19 12:18:10|712.4|712|712.6|712|712.6|712|712.4|712|0
1650370700000|2022-04-19 12:18:20|712.5|711.9|712.5|712|712.5|712|712.4|711.9|0
1650370710000|2022-04-19 12:18:30|712.6||712.5||712.6||712.5||0
1650370740000|2022-04-19 12:19:00|712.6|712.1|712.6|712.1|712.6|712.2|712.5|712.1|0
1650370750000|2022-04-19 12:19:10||712.2||712.1||712.2||712.1|0
1650370760000|2022-04-19 12:19:20||712.2||712.3||712.4||712.2|0
1650370770000|2022-04-19 12:19:30||712.2||712.3||712.3||712.2|0
1650370800000|2022-04-19 12:20:00||712.4||712.4||712.4||712.4|0
1650370810000|2022-04-19 12:20:10|712.7|712.5|712.7|712.5|712.7|712.6|712.7|712.5|380
1650370820000|2022-04-19 12:20:20||712.4||712.4||712.4||712.4|0
1650370830000|2022-04-19 12:20:30|712.4|712.3|712.6|712.4|712.7|712.5|712.4|712.3|5898
1650370860000|2022-04-19 12:21:00|712.5|712.3|712.6|712.3|712.6|712.4|712.5|712.3|296
1650370870000|2022-04-19 12:21:10|712.5|712.4|712.4|712.1|712.5|712.4|712.3|712|1355
1650370880000|2022-04-19 12:21:20|712.5||712.5||712.5||712.5||0
1650370920000|2022-04-19 12:22:00||712.2||712.2||712.2||712.2|0
1650370950000|2022-04-19 12:22:30|712.6|712.3|713|712.6|713|712.7|712.6|712.3|2259
1650370960000|2022-04-19 12:22:40|713.1|712.7|713.1|712.8|713.2|712.8|713.1|712.7|0
1650370970000|2022-04-19 12:22:50|713.2|712.9|713.1|712.8|713.3|713|713|712.8|903
1650370980000|2022-04-19 12:23:00|713.2||713.2||713.2||713.2||0
1650370990000|2022-04-19 12:23:10|713.3||713.3||713.3||713.3||0
1650371000000|2022-04-19 12:23:20|713.4||713.3||713.4||713.3||0
1650371020000|2022-04-19 12:23:40||712.9||712.9||712.9||712.9|0
1650371030000|2022-04-19 12:23:50|713.4|713|713.3|712.9|713.4|713|713.3|712.9|0
1650371040000|2022-04-19 12:24:00|713.4|713|713.4|713.1|713.4|713.1|713.3|713|0
1650371050000|2022-04-19 12:24:10|713.5|713.2|713.5|713|713.6|713.2|713.5|713|352
1650371080000|2022-04-19 12:24:40|713.4||713.3||713.4||713.3||0
1650371090000|2022-04-19 12:24:50|713.4||713.5||713.5||713.4||0
1650371100000|2022-04-19 12:25:00|713.4||713.5||713.5||713.3||0
1650371110000|2022-04-19 12:25:10|713.3|713.1|713.5|713.1|713.5|713.1|713.3|713|0
1650371150000|2022-04-19 12:25:50|713.6|713.2|713.6|713.1|713.6|713.2|713.5|713.1|0
1650371160000|2022-04-19 12:26:00|713.5||713.5||713.5||713.4||0
1650371170000|2022-04-19 12:26:10|713.6|713.2|713.6|713.2|713.6|713.2|713.6|713.2|0
1650371180000|2022-04-19 12:26:20|713.5|713.1|713.4|713.1|713.5|713.1|713.4|713.1|0
1650371190000|2022-04-19 12:26:30|713.5||713.6||713.6||713.4||0
1650371220000|2022-04-19 12:27:00|713.4||713.6||713.6||713.4||0
1650371230000|2022-04-19 12:27:10||713.2||713.2||713.2||713.2|0
1650371240000|2022-04-19 12:27:20||713.3||713.2||713.3||713.2|0
1650371250000|2022-04-19 12:27:30|713.5|713.3|713.6|713.2|713.6|713.3|713.4|713.1|1359
1650371270000|2022-04-19 12:27:50||713.3||713.2||713.3||713.2|300
1650371300000|2022-04-19 12:28:20||713.3||713.2||713.3||713.2|0
1650371310000|2022-04-19 12:28:30||713.3||713.2||713.3||713.2|0
1650371330000|2022-04-19 12:28:50|713.5|713.4|713.6|713.4|713.6|713.4|713.5|713.2|100
1650371340000|2022-04-19 12:29:00|713.7||713.7||713.7||713.7||0
1650371350000|2022-04-19 12:29:10|713.8|713.5|713.8|713.5|713.8|713.5|713.8|713.4|0
1650371360000|2022-04-19 12:29:20|713.9|713.6|713.5|713.3|714|713.8|713.5|713.3|3814
1650371380000|2022-04-19 12:29:40|713.4|713.2|713.5|713.2|713.5|713.2|713.4|713.2|377
1650371410000|2022-04-19 12:30:10|713.4|713.1|713|712.5|713.4|713.1|712.9|712.5|1332
1650371420000|2022-04-19 12:30:20|713.1|712.7|713.3|712.9|713.3|712.9|713.1|712.7|0
1650371430000|2022-04-19 12:30:30||712.8||712.9||712.9||712.8|0
1650371450000|2022-04-19 12:30:50|713.4|713|713.4|713|713.4|713|713.4|713|0
1650371460000|2022-04-19 12:31:00|713.3|712.9|713.3|712.9|713.3|713|713.3|712.9|0
1650371470000|2022-04-19 12:31:10|713.4|713|713.4|713|713.4|713|713.4|713|0
1650371480000|2022-04-19 12:31:20|713.3|712.9|713.4|713|713.4|713.2|713.3|712.9|0
1650371490000|2022-04-19 12:31:30||713.1||713.1||713.1||713.1|0
1650371520000|2022-04-19 12:32:00||713.2||713.1||713.2||713.1|0
1650371530000|2022-04-19 12:32:10||713.2||713.2||713.2||713.2|0
1650371540000|2022-04-19 12:32:20|713.5|713.3|713.5|713.1|713.6|713.4|713.4|713.1|729
1650371550000|2022-04-19 12:32:30|713.4||713.4||713.4||713.3||0
1650371570000|2022-04-19 12:32:50|713.5||713.5||713.5||713.5||0
1650371590000|2022-04-19 12:33:10|713.3|712.9|713.4|713.1|713.4|713.1|713.2|712.9|32
1650371600000|2022-04-19 12:33:20|713.5|713.2|713.6|713.2|713.6|713.2|713.5|713.1|0
1650371610000|2022-04-19 12:33:30|713.5|713.1|713.5|713.1|713.5|713.1|713.4|713.1|0
1650371650000|2022-04-19 12:34:10|713.6|713.2|713.6|713.3|713.6|713.3|713.6|713.2|0
1650371660000|2022-04-19 12:34:20|713.7|713.4|713.7|713.4|713.7|713.5|713.7|713.4|1080
1650371670000|2022-04-19 12:34:30||713.5||713.5||713.5||713.5|0
1650371680000|2022-04-19 12:34:40|713.8|713.6|713.8|713.5|713.8|713.6|713.8|713.5|797
1650371690000|2022-04-19 12:34:50||713.6||713.6||713.6||713.6|0
1650371700000|2022-04-19 12:35:00|713.9|713.7|713.8|713.5|714|713.7|713.7|713.5|876
1650371720000|2022-04-19 12:35:20|713.6||713.6||713.6||713.6||0
1650371730000|2022-04-19 12:35:30|713.7|713.6|713.8|713.5|713.8|713.6|713.7|713.5|1098
1650371740000|2022-04-19 12:35:40|713.7||713.8||713.8||713.7||0
1650371750000|2022-04-19 12:35:50|713.7||713.7||713.8||713.7||0
1650371760000|2022-04-19 12:36:00|713.8||713.7||713.8||713.7||0
1650371770000|2022-04-19 12:36:10|713.8||713.7||713.8||713.7||0
1650371780000|2022-04-19 12:36:20|713.6|713.4|713.8|713.5|713.8|713.5|713.6|713.3|211
1650371840000|2022-04-19 12:37:20|713.7|713.4|713.6|713.3|713.7|713.4|713.6|713.2|296
1650371850000|2022-04-19 12:37:30|713.7|713.5|713.8|713.5|713.8|713.6|713.7|713.5|0
1650371860000|2022-04-19 12:37:40||713.6||713.6||713.6||713.6|0
1650371880000|2022-04-19 12:38:00|713.9|713.7|713.9|713.6|713.9|713.8|713.9|713.6|425
1650371890000|2022-04-19 12:38:10||713.7||713.7||713.7||713.7|0
1650371910000|2022-04-19 12:38:30|714|713.8|714.1|714|714.2|714|714|713.8|2035
1650371920000|2022-04-19 12:38:40|714|713.8|714|713.8|714.1|713.8|714|713.8|18
1650371990000|2022-04-19 12:39:50|713.9|713.6|714|713.8|714|713.8|713.9|713.5|450
1650372090000|2022-04-19 12:41:30|714.1|713.9|714.2|713.9|714.2|714|714|713.6|5621
1650372100000|2022-04-19 12:41:40|714.1||714.2||714.2||714.1||0
1650372110000|2022-04-19 12:41:50|714.1||714.1||714.1||714.1||0
1650372120000|2022-04-19 12:42:00|714.2|714|714.2|714|714.2|714|714.2|714|0
1650372140000|2022-04-19 12:42:20|714.3|714.1|714.9|714.5|714.9|714.5|714.3|714.1|2248
1650372150000|2022-04-19 12:42:30|714.8||714.8||714.8||714.8||0
1650372160000|2022-04-19 12:42:40||714.6||714.6||714.6||714.6|0
1650372190000|2022-04-19 12:43:10|714.7|714.5|714.8|714.5|714.8|714.5|714.7|714.5|0
1650372200000|2022-04-19 12:43:20|714.7|714.6|714.8|714.5|714.8|714.6|714.7|714.5|100
1650372210000|2022-04-19 12:43:30|714.7||714.8||714.8||714.7||0
1650372240000|2022-04-19 12:44:00||714.6||714.5||714.6||714.5|0
1650372250000|2022-04-19 12:44:10|714.7||714.7||714.8||714.7||0
1650372260000|2022-04-19 12:44:20|714.8||714.7||714.8||714.7||0
1650372290000|2022-04-19 12:44:50|714.6|714.4|714.7|714.5|714.8|714.5|714.5|714.3|2696
1650372300000|2022-04-19 12:45:00|714.8|714.6|714.8|714.6|714.8|714.6|714.8|714.6|0
1650372320000|2022-04-19 12:45:20||714.4||714.4||714.4||714.4|0
1650372330000|2022-04-19 12:45:30||714.6||714.6||714.6||714.6|0
1650372500000|2022-04-19 12:48:20|714.7|714.5|714.7|714.3|714.7|714.5|714.5|714.1|1389
1650372520000|2022-04-19 12:48:40||714.4||714.4||714.4||714.4|0
1650372530000|2022-04-19 12:48:50|714.8|714.5|714.8|714.5|714.8|714.5|714.8|714.5|704
1650372560000|2022-04-19 12:49:20|714.7||714.8||714.8||714.7||754
1650372570000|2022-04-19 12:49:30||714.6||714.6||714.6||714.6|0
1650372600000|2022-04-19 12:50:00|714.7|714.5|714.7|714.5|714.7|714.5|714.7|714.5|181
1650372620000|2022-04-19 12:50:20|714.6|714.4|714.7|714.3|714.7|714.4|714.5|714.3|679
1650372630000|2022-04-19 12:50:30||714.4||714.4||714.4||714.4|0
1650372670000|2022-04-19 12:51:10|714.6|714.3|714.2|714|714.6|714.3|714.1|713.9|1819
1650372680000|2022-04-19 12:51:20|714.1|713.9|713.9|713.5|714.1|713.9|713.9|713.5|900
1650372710000|2022-04-19 12:51:50|713.7|713.4|714.1|713.7|714.1|713.7|713.7|713.4|0
1650372730000|2022-04-19 12:52:10|714.2|713.8|714.2|713.9|714.2|713.9|714.2|713.8|0
1650372740000|2022-04-19 12:52:20|714.3||714.3||714.3||714.3||0
1650372750000|2022-04-19 12:52:30|714.4|714|714.4|714|714.4|714|714.4|713.9|0
1650372760000|2022-04-19 12:52:40|714.5|714.1|714.7|714.3|714.7|714.3|714.4|714.1|1000
1650372770000|2022-04-19 12:52:50|714.8|714.4|714.5|714.2|714.8|714.4|714.5|714.2|669
1650372780000|2022-04-19 12:53:00|||||||||20
1650372790000|2022-04-19 12:53:10|714.6|714.5|714.5|714.2|714.7|714.5|714.5|714.2|3182
1650372820000|2022-04-19 12:53:40|714.6|714.3|714.6|714.2|714.6|714.3|714.6|714.2|0
1650372830000|2022-04-19 12:53:50|714.7|714.3|714.5|714.2|714.7|714.3|714.5|714.2|0
1650372840000|2022-04-19 12:54:00|714.4||714.5||714.5||714.4||0
1650372850000|2022-04-19 12:54:10|714.4|714.1|714.3|714|714.4|714.1|714.3|713.9|1262
1650372860000|2022-04-19 12:54:20|714.4|714.1|714.5|714.3|714.5|714.3|714.4|714.1|284
1650372910000|2022-04-19 12:55:10|714.4|714.2|714.5|714.2|714.5|714.2|714.4|714.1|901
1650372930000|2022-04-19 12:55:30||714.1||714.1||714.1||714.1|0
1650372940000|2022-04-19 12:55:40||714.3||714.3||714.3||714.3|0
1650372950000|2022-04-19 12:55:50|714.6|714.4|714.6|714.3|714.6|714.5|714.6|714.3|935
1650373030000|2022-04-19 12:57:10|714.7|714.5|714.8|714.5|714.8|714.5|714.7|714.5|593
1650373050000|2022-04-19 12:57:30||714.4||714.5||714.5||714.3|0
1650373060000|2022-04-19 12:57:40|714.7|714.4|714.7|714.3|714.7|714.4|714.6|714.3|0
1650373070000|2022-04-19 12:57:50|714.8|714.4|714.8|714.5|714.8|714.5|714.8|714.4|0
1650373140000|2022-04-19 12:59:00|714.9|714.6|717.1|716.5|717.1|716.6|714.9|714.6|111544
1650373150000|2022-04-19 12:59:10|717|716.4|716.6|716|717|716.4|716.4|716|769
1650373160000|2022-04-19 12:59:20|716.4|716.2|716.7|716.2|716.7|716.3|716.3|716|958
1650373190000|2022-04-19 12:59:50|716.8|716.3|716.8|716.3|716.8|716.3|716.8|716.2|0
1650373200000|2022-04-19 13:00:00|716.7||716.7||716.7||716.7||0
1650373210000|2022-04-19 13:00:10||716.2||716.2||716.2||716.2|0
1650373220000|2022-04-19 13:00:20|716.8|716.4|716.8|716.4|716.8|716.4|716.8|716.4|0
1650373230000|2022-04-19 13:00:30|716.7||716.8||716.8||716.7||0
1650373250000|2022-04-19 13:00:50||716.5||716.4||716.5||716.4|0
1650373260000|2022-04-19 13:01:00||716.5||716.5||716.5||716.5|0
1650373280000|2022-04-19 13:01:20|716.7|716.4|716|715.8|716.7|716.4|716|715.7|2068
1650373290000|2022-04-19 13:01:30|715.9|715.7|715.9|715.5|716|715.8|715.8|715.4|728
1650373300000|2022-04-19 13:01:40|716|715.7|716|715.7|716|715.7|716|715.7|0
1650373360000|2022-04-19 13:02:40|715.9|715.6|715.8|715.5|716|715.6|715.8|715.5|166
1650373410000|2022-04-19 13:03:30||715.6||715.5||715.6||715.5|0
1650373420000|2022-04-19 13:03:40||715.6||715.5||715.6||715.5|0
1650373450000|2022-04-19 13:04:10|715.7||715.7||715.7||715.7||0
1650373470000|2022-04-19 13:04:30|715.6|715.4|715.5|715.1|715.6|715.4|715.4|715|2922
1650373480000|2022-04-19 13:04:40|715.6|715.2|715.6|715.4|715.7|715.4|715.6|715.2|698
1650373490000|2022-04-19 13:04:50|715.5|715.3|715.6|715.3|715.6|715.4|715.5|715.3|0
1650373500000|2022-04-19 13:05:00|715.5|715.2|715.4|715|715.6|715.2|715.3|715|217
1650373520000|2022-04-19 13:05:20|715.2|714.9|715.1|714.7|715.3|715|715.1|714.7|279
1650373530000|2022-04-19 13:05:30|715.2|714.8|715.3|714.8|715.3|714.8|715.2|714.8|0
1650373540000|2022-04-19 13:05:40|715|714.7|715|714.7|715.2|714.7|714.9|714.7|33
1650373550000|2022-04-19 13:05:50|714.9||715||715||714.9||0
1650373560000|2022-04-19 13:06:00|714.9|714.6|715.2|714.8|715.2|715|714.7|714.3|35377
1650373570000|2022-04-19 13:06:10|715.3|714.9|715.4|714.9|715.5|715.1|715.3|714.8|814
1650373580000|2022-04-19 13:06:20|715.3|715|715.4|715.1|715.4|715.1|715.3|715|0
1650373600000|2022-04-19 13:06:40|715.3|715|715.2|714.8|715.3|715|715.1|714.8|535
1650373610000|2022-04-19 13:06:50|715||715.1||715.2||715||0
1650373620000|2022-04-19 13:07:00|715||715||715||715||0
1650373630000|2022-04-19 13:07:10|714.9|714.7|714.7|714.4|714.9|714.7|714.7|714.3|229
1650373640000|2022-04-19 13:07:20|714.8|714.5|714.9|714.5|714.9|714.5|714.8|714.5|0
1650373650000|2022-04-19 13:07:30|714.7|714.4|714.7|714.4|714.7|714.4|714.7|714.4|0
1650373660000|2022-04-19 13:07:40|714.8|714.5|714.9|714.5|714.9|714.5|714.8|714.5|0
1650373690000|2022-04-19 13:08:10||714.6||714.6||714.6||714.6|0
1650373700000|2022-04-19 13:08:20|714.8||714.8||714.8||714.8||0
1650373740000|2022-04-19 13:09:00|714.9|714.7|714.9|714.7|714.9|714.7|714.9|714.7|983
1650373750000|2022-04-19 13:09:10|715|714.8|715.3|714.9|715.3|714.9|715|714.8|983
1650373760000|2022-04-19 13:09:20||715||715||715||715|0
1650373770000|2022-04-19 13:09:30|715.4||715.4||715.5||715.4||0
1650373780000|2022-04-19 13:09:40|715.5|715.1|715.4|715.1|715.5|715.1|715.4|715.1|0
1650373790000|2022-04-19 13:09:50|715.5|715.2|715.5|715.3|715.8|715.3|715.5|715.2|0
1650373800000|2022-04-19 13:10:00|715.4|715.2|715.5|715.1|715.5|715.2|715.3|715.1|446
1650373810000|2022-04-19 13:10:10||715.2||715.2||715.2||715.2|0
1650373820000|2022-04-19 13:10:20|715.6|715.3|715.7|715.3|715.7|715.3|715.6|715.3|0
1650373840000|2022-04-19 13:10:40|715.5||715.5||715.5||715.5||0
1650373850000|2022-04-19 13:10:50|715.4|715.2|715.5|715.3|715.5|715.3|715.4|715.2|584
1650373870000|2022-04-19 13:11:10|715.6|715.4|715.8|715.4|716|715.5|715.6|715.4|367
1650373880000|2022-04-19 13:11:20|715.6|715.3|715.6|715.4|715.6|715.4|715.6|715.3|0
1650373890000|2022-04-19 13:11:30|715.5|715.3|715.6|715.2|715.6|715.3|715.5|715.2|54
1650373900000|2022-04-19 13:11:40||715.3||715.4||715.4||715.3|0
1650373910000|2022-04-19 13:11:50|715.7|715.5|715.8|715.5|715.8|715.5|715.7|715.4|0
1650373940000|2022-04-19 13:12:20||715.6||715.7||715.7||715.6|0
1650373970000|2022-04-19 13:12:50|715.7|715.6|715.7|715.5|715.7|715.6|715.7|715.5|149
1650373990000|2022-04-19 13:13:10|715.6|715.4|715.6|715.3|715.6|715.4|715.5|715.2|369
1650374000000|2022-04-19 13:13:20||715.2||715.2||715.2||715.2|0
1650374010000|2022-04-19 13:13:30||715.3||715.3||715.3||715.3|0
1650374050000|2022-04-19 13:14:10|715.5||715.5||715.5||715.5||0
1650374070000|2022-04-19 13:14:30|715.4|715.2|715.3|715|715.4|715.2|715.2|714.9|537
1650374080000|2022-04-19 13:14:40|715.2|714.9|715.2|714.8|715.2|714.9|715.1|714.8|11
1650374090000|2022-04-19 13:14:50||714.9||714.9||714.9||714.9|0
1650374100000|2022-04-19 13:15:00||714.8||714.8||714.8||714.8|0
1650374110000|2022-04-19 13:15:10||714.9||715||715||714.9|0
1650374130000|2022-04-19 13:15:30|715.1|714.9|715.1|714.8|715.1|714.9|715.1|714.8|386
1650374140000|2022-04-19 13:15:40|715.2|714.9|715.2|715|715.2|715.1|715.2|714.9|983
1650374150000|2022-04-19 13:15:50||714.9||714.9||714.9||714.9|0
1650374170000|2022-04-19 13:16:10||715||714.9||715||714.9|57
1650374190000|2022-04-19 13:16:30||715||715||715||715|0
1650374220000|2022-04-19 13:17:00|715.3|715.1|715.3|715|715.3|715.1|715.3|715|976
1650374230000|2022-04-19 13:17:10|715.2||715.3||715.3||715.2||0
1650374280000|2022-04-19 13:18:00|715.4|715.1|715.5|715|715.5|715.1|715.4|715|800
1650374290000|2022-04-19 13:18:10|715.4||715.4||715.4||715.4||0
1650374300000|2022-04-19 13:18:20|715.2||715.4||715.5||715.2||0
1650374320000|2022-04-19 13:18:40||715.1||715||715.1||715|0
1650374340000|2022-04-19 13:19:00|715.5|715.1|715.4|715.1|715.5|715.1|715.4|715.1|0
1650374350000|2022-04-19 13:19:10|715.3|715|715|714.9|715.4|715|715|714.8|1773
1650374370000|2022-04-19 13:19:30|715.1||715.1||715.1||715.1||0
1650374380000|2022-04-19 13:19:40|715|714.8|715|714.6|715|714.8|714.9|714.6|6
1650374390000|2022-04-19 13:19:50|714.9|714.5|714.6|714.4|714.9|714.5|714.5|714.4|1040
1650374400000|2022-04-19 13:20:00|714.5||714.5||714.6||714.5||0
1650374410000|2022-04-19 13:20:10|714.6|714.3|714.3|714|714.6|714.3|714.3|714|1669
1650374430000|2022-04-19 13:20:30|714.2||714.2||714.2||714.2||0
1650374450000|2022-04-19 13:20:50|714.1||714.1||714.1||714.1||0
1650374460000|2022-04-19 13:21:00|714|713.9|714|713.7|714.1|713.9|714|713.6|101
1650374470000|2022-04-19 13:21:10|713.9|713.6|714|713.6|714|713.6|713.7|713.6|10
1650374480000|2022-04-19 13:21:20|713.8|713.5|713.8|713.4|713.8|713.5|713.7|713.4|94
1650374500000|2022-04-19 13:21:40|713.6||713.6||713.6||713.6||0
1650374520000|2022-04-19 13:22:00|713.5|713.3|713.4|713|713.5|713.3|713.4|713|104
1650374540000|2022-04-19 13:22:20||713.1||713||713.1||713|0
1650374580000|2022-04-19 13:23:00|713.3|712.9|713|712.5|713.3|712.9|713|712.5|109
1650374590000|2022-04-19 13:23:10||712.6||712.7||712.7||712.6|10
1650374600000|2022-04-19 13:23:20||712.6||712.7||712.7||712.6|0
1650374610000|2022-04-19 13:23:30|713.1|712.8|713|712.6|713.4|713.2|713|712.6|3858
1650374630000|2022-04-19 13:23:50|713.1|712.7|713.2|712.7|713.2|712.8|713.1|712.7|0
1650374640000|2022-04-19 13:24:00|713.1||713.1||713.1||712.9||0
1650374650000|2022-04-19 13:24:10||712.8||712.7||712.8||712.7|0
1650374660000|2022-04-19 13:24:20|713.2||713.2||713.2||713.2||0
1650374670000|2022-04-19 13:24:30|713.3|712.9|713.3|712.9|713.4|712.9|713.1|712.8|0
1650374680000|2022-04-19 13:24:40||713||713||713||712.9|0
1650374700000|2022-04-19 13:25:00|713.4|713.1|713.4|713.1|713.4|713.1|713.4|713|0
1650374740000|2022-04-19 13:25:40|713.3|712.9|713.3|712.9|713.3|712.9|713.2|712.9|330
1650374750000|2022-04-19 13:25:50|713.4|713.1|713.4|713.1|713.4|713.1|713.3|713.1|0
1650374790000|2022-04-19 13:26:30|713.3|713|713.2|712.9|713.3|713|713|712.9|86
1650374810000|2022-04-19 13:26:50|713.3|713|713.4|713|713.4|713|713.3|713|0
1650374820000|2022-04-19 13:27:00||713.1||713||713.1||713|0
1650374850000|2022-04-19 13:27:30|713.3|713.1|713.4|713|713.4|713.1|713.3|713|0
1650374880000|2022-04-19 13:28:00|713.3||713.3||713.3||713.3||9
1650374890000|2022-04-19 13:28:10|713.2||713.3||713.3||713.2||0
1650374900000|2022-04-19 13:28:20|713.2||713.2||713.2||713.2||0
1650374910000|2022-04-19 13:28:30|713.3||713.3||713.3||713.3||0
1650374940000|2022-04-19 13:29:00|713.4|713.1|714|713.7|714|713.7|713.4|713.1|2841
1650374950000|2022-04-19 13:29:10|714.1|713.8|714.3|713.9|714.3|713.9|714.1|713.7|0
1650374960000|2022-04-19 13:29:20|714.4|714|714.3|714|714.5|714|714.3|714|0
1650374970000|2022-04-19 13:29:30|714.4|714.1|714.3|714|714.5|714.1|714.2|714|240
1650374980000|2022-04-19 13:29:40|714.4||714.4||714.4||714.4||0
1650374990000|2022-04-19 13:29:50|714.5|714.2|714.4|714.2|714.5|714.2|714.3|714.2|0
1650375000000|2022-04-19 13:30:00|714.3|714.1|714.6|714.3|714.6|714.3|714.2|714|829
1650375010000|2022-04-19 13:30:10||714.4||714.3||714.4||714.3|0
1650375020000|2022-04-19 13:30:20|714.5|714.2|714.6|714.4|714.9|714.6|714.4|714.1|1066
1650375030000|2022-04-19 13:30:30|714.7|714.3|714.4|714.1|714.8|714.3|714.4|714.1|875
1650375040000|2022-04-19 13:30:40|714.5|714.2|714.5|714.2|714.6|714.2|714.5|714.2|0
1650375050000|2022-04-19 13:30:50|714.6|714.3|714.8|714.4|714.8|714.4|714.6|714.2|17
1650375060000|2022-04-19 13:31:00|714.9|714.5|715.5|715.2|715.5|715.2|714.9|714.5|2857
1650375070000|2022-04-19 13:31:10|715.6|715.3|715.4|715|715.8|715.4|715.3|714.9|500
1650375080000|2022-04-19 13:31:20|715.5|714.9|714.8|714.4|715.5|715|714.6|714.3|0
1650375090000|2022-04-19 13:31:30|714.7|714.3|714.8|714.3|714.8|714.3|714.6|714.2|0
1650375100000|2022-04-19 13:31:40|714.9|714.4|715.2|714.7|715.2|714.7|714.9|714.4|334
1650375110000|2022-04-19 13:31:50|715.1|714.6|714.9|714.6|715.2|714.7|714.8|714.6|0
1650375120000|2022-04-19 13:32:00|715|714.7|715.2|714.6|715.2|714.7|715|714.6|0
1650375130000|2022-04-19 13:32:10|715.3|714.8|715.1|714.7|715.3|714.9|714.9|714.6|984
1650375140000|2022-04-19 13:32:20|715.2|714.8|715.1|714.7|715.2|714.9|714.9|714.7|1751
1650375150000|2022-04-19 13:32:30|715||715.1||715.1||714.9||0
1650375160000|2022-04-19 13:32:40|715.2|714.8|715.3|714.9|715.3|714.9|715.2|714.8|0
1650375170000|2022-04-19 13:32:50|715.4|715|716|715.8|716|715.8|715.3|715|4038
1650375180000|2022-04-19 13:33:00|716.1|715.9|715.9|715.6|716.4|716|715.9|715.6|6613
1650375190000|2022-04-19 13:33:10|715.7|715.5|715.3|714.7|715.9|715.5|715|714.6|1124
1650375200000|2022-04-19 13:33:20|715.1|714.6|715.3|714.8|715.3|714.8|714.9|714.5|0
1650375210000|2022-04-19 13:33:30|715.4|714.9|715.7|715.2|715.7|715.2|715.4|714.9|0
1650375220000|2022-04-19 13:33:40|715.8|715.1|715.7|715.3|716.1|715.6|715.6|715.1|0
1650375230000|2022-04-19 13:33:50||715.2||715.4||715.4||715.2|0
1650375240000|2022-04-19 13:34:00|715.8|715.5|715.9|715.5|716.1|715.7|715.7|715.5|0
1650375250000|2022-04-19 13:34:10|715.7|715.4|715.9|715.4|715.9|715.4|715.7|715.4|0
1650375260000|2022-04-19 13:34:20||715.6||715.6||715.6||715.4|0
1650375270000|2022-04-19 13:34:30|716|715.7|716.3|715.8|716.3|715.9|716|715.7|1475
1650375280000|2022-04-19 13:34:40|716.1|715.7|716.1|715.6|716.3|715.7|716.1|715.6|0
1650375290000|2022-04-19 13:34:50|715.9||715.9||715.9||715.8||0
1650375300000|2022-04-19 13:35:00||715.7||715.6||715.7||715.6|0
1650375310000|2022-04-19 13:35:10|715.8||715.8||715.9||715.7||0
1650375320000|2022-04-19 13:35:20|715.7|715.4|715.4|715|715.7|715.4|715.2|714.9|142
1650375330000|2022-04-19 13:35:30|715.2|715.1|715.4|715|715.4|715.2|715.2|715|0
1650375340000|2022-04-19 13:35:40|715.5|715.1|715.6|715.2|715.6|715.2|715.5|715.1|0
1650375350000|2022-04-19 13:35:50|715.7|715.3|715.8|715.3|715.8|715.4|715.7|715.3|0
1650375360000|2022-04-19 13:36:00|715.6|715.2|715.8|715.3|715.8|715.3|715.6|715.2|0
1650375370000|2022-04-19 13:36:10|715.9|715.4|715.9|715.7|715.9|715.7|715.9|715.4|0
1650375380000|2022-04-19 13:36:20||715.6||715.6||715.6||715.6|0
1650375390000|2022-04-19 13:36:30||715.5||715.5||715.5||715.5|0
1650375410000|2022-04-19 13:36:50|715.8|715.6|715.9|715.6|715.9|715.6|715.8|715.6|0
1650375420000|2022-04-19 13:37:00|715.8|715.5|715.7|715.2|715.9|715.5|715.5|715.2|234
1650375430000|2022-04-19 13:37:10|715.6|715.1|715.5|715.1|715.6|715.1|715.3|715|0
1650375440000|2022-04-19 13:37:20|715.3|715|715.3|714.9|715.3|715|715.1|714.8|10
1650375450000|2022-04-19 13:37:30|715.4|715|715.6|715.2|715.6|715.3|715.4|715|0
1650375470000|2022-04-19 13:37:50||715.4||715.3||715.4||715.3|0
1650375480000|2022-04-19 13:38:00|715.5|715.2|715.4|715|715.5|715.2|715.3|715|2350
1650375490000|2022-04-19 13:38:10|715.3|714.9|714.9|714.5|715.3|714.9|714.9|714.5|6065
1650375500000|2022-04-19 13:38:20|714.8|714.6|714.8|714.5|714.8|714.6|714.8|714.5|0
1650375510000|2022-04-19 13:38:30|714.7|714.4|714.8|714.4|714.8|714.6|714.5|714.2|1052
1650375520000|2022-04-19 13:38:40|714.6|714.3|714.8|714.5|714.8|714.6|714.6|714.3|1852
1650375530000|2022-04-19 13:38:50|714.9|714.6|715|714.6|715|714.7|714.9|714.5|689
1650375540000|2022-04-19 13:39:00|715.1|714.8|715|714.6|715.3|714.9|715|714.6|0
1650375550000|2022-04-19 13:39:10|714.9|714.5|714.9|714.5|714.9|714.5|714.9|714.5|0
1650375560000|2022-04-19 13:39:20|715|714.6|715.1|714.7|715.1|714.7|715|714.6|0
1650375570000|2022-04-19 13:39:30|715|714.6|715|714.6|715|714.6|714.7|714.6|2819
1650375580000|2022-04-19 13:39:40|715.1|714.7|715.5|715|715.5|715.2|715.1|714.7|4721
1650375590000|2022-04-19 13:39:50|715.4|715.2|714.9|714.6|715.4|715.2|714.8|714.6|3363
1650375600000|2022-04-19 13:40:00|715|714.7|714.9|714.5|715|714.7|714.7|714.5|9
1650375610000|2022-04-19 13:40:10|714.8|714.6|715|714.6|715|714.6|714.8|714.6|0
1650375620000|2022-04-19 13:40:20||714.7||714.7||714.7||714.6|0
1650375630000|2022-04-19 13:40:30|715.1|714.8|715|714.6|715.2|714.8|714.9|714.6|0
1650375640000|2022-04-19 13:40:40|714.9|714.7|715.1|714.7|715.3|714.9|714.9|714.7|0
1650375650000|2022-04-19 13:40:50|715.2|714.9|715.2|714.7|715.3|714.9|715.2|714.7|0
1650375670000|2022-04-19 13:41:10|715.3|714.8|715.3|715|715.3|715.1|715.3|714.8|0
1650375680000|2022-04-19 13:41:20|715.2|714.9|715.3|714.9|715.3|714.9|715.2|714.9|0
1650375690000|2022-04-19 13:41:30|715.2|715|715.2|714.9|715.2|715|715.2|714.9|0
1650375710000|2022-04-19 13:41:50|715.1|714.8|715.1|714.7|715.1|714.8|715|714.7|1063
1650375720000|2022-04-19 13:42:00|715.2|714.8|715|714.7|715.2|714.9|714.9|714.7|0
1650375740000|2022-04-19 13:42:20|715.1||714.9||715.1||714.9||0
1650375750000|2022-04-19 13:42:30|714.8|714.6|715.1|714.7|715.1|714.8|714.7|714.4|118
1650375760000|2022-04-19 13:42:40||714.6||714.7||714.7||714.6|0
1650375770000|2022-04-19 13:42:50|715.2|714.9|715.8|715.4|715.8|715.6|715.2|714.9|10135
1650375780000|2022-04-19 13:43:00|715.9|715.6|715.6|715.1|716|715.6|715.5|715.1|1804
1650375790000|2022-04-19 13:43:10|715.7|715.2|715.6|715.2|715.7|715.3|715.6|715.1|0
1650375800000|2022-04-19 13:43:20|715.7|715.3|715.6|715.2|715.8|715.5|715.6|715.2|0
1650375810000|2022-04-19 13:43:30|715.7|715.3|715.6|715.2|715.8|715.3|715.6|715.2|0
1650375820000|2022-04-19 13:43:40|715.7|715.3|715.8|715.5|715.8|715.5|715.7|715.2|0
1650375830000|2022-04-19 13:43:50|715.6|715.4|715.5|715.2|715.8|715.4|715.5|715.2|0
1650375840000|2022-04-19 13:44:00|715.6|715.3|715.6|715.2|715.8|715.3|715.6|715.2|0
1650375850000|2022-04-19 13:44:10|715.7|715.3|715.8|715.5|715.9|715.6|715.5|715.2|554
1650375860000|2022-04-19 13:44:20|715.6|715.4|715.6|715.3|715.8|715.4|715.6|715.3|0
1650375870000|2022-04-19 13:44:30|715.5|715.2|715.5|715.1|715.7|715.3|715.4|715.1|0
1650375880000|2022-04-19 13:44:40|715.3|715|715.5|715|715.6|715.2|715.1|714.9|1117
1650375890000|2022-04-19 13:44:50|715.3|715.1|715.5|715.1|715.5|715.1|715.3|715.1|0
1650375900000|2022-04-19 13:45:00|715.6|715.2|715.3|714.9|715.8|715.6|715.3|714.9|1000
1650375910000|2022-04-19 13:45:10|715.4|715.3|715.2|714.8|715.4|715.3|715.1|714.8|1000
1650375920000|2022-04-19 13:45:20|715.3|714.9|715|714.7|715.3|715.2|715|714.6|1000
1650375930000|2022-04-19 13:45:30|715.1||715||715.1||714.9||0
1650375940000|2022-04-19 13:45:40|714.9|714.6|714.2|714|714.9|714.6|714.2|714|2291
1650375950000|2022-04-19 13:45:50|714.3|714.1|714.8|714.5|714.8|714.5|714.3|714.1|946
1650375960000|2022-04-19 13:46:00|714.7|714.4|714.8|714.4|714.8|714.5|714.7|714.3|186
1650375970000|2022-04-19 13:46:10|714.9|714.5|714.9|714.5|715.2|714.9|714.9|714.5|600
1650375980000|2022-04-19 13:46:20|715|714.7|715.2|714.7|715.2|714.9|715|714.7|0
1650375990000|2022-04-19 13:46:30|715.1|714.9|715.1|714.8|715.1|714.9|715.1|714.7|0
1650376000000|2022-04-19 13:46:40|715||715||715||714.9||0
1650376010000|2022-04-19 13:46:50|714.9|714.6|714.7|714.4|715|714.6|714.7|714.3|709
1650376020000|2022-04-19 13:47:00|714.8|714.5|714.8|714.5|714.9|714.6|714.6|714.5|1100
1650376030000|2022-04-19 13:47:10|714.9||714.9||714.9||714.9||0
1650376040000|2022-04-19 13:47:20|715|714.6|715|714.5|715.1|714.8|714.9|714.5|0
1650376050000|2022-04-19 13:47:30|715.1|714.6|715.4|715.1|715.6|715.3|715.1|714.6|0
1650376060000|2022-04-19 13:47:40|715.3|714.9|714.9|714.5|715.3|714.9|714.9|714.5|1127
1650376070000|2022-04-19 13:47:50|714.7|714.6|714.8|714.4|715.1|714.7|714.5|714.3|1689
1650376080000|2022-04-19 13:48:00|714.7|714.5|714.8|714.5|714.9|714.5|714.7|714.5|0
1650376090000|2022-04-19 13:48:10|714.7|714.4|713.9|713.6|714.7|714.4|713.9|713.6|3327
1650376100000|2022-04-19 13:48:20|713.8|713.5|713.4|713|713.8|713.5|713.4|713|2741
1650376110000|2022-04-19 13:48:30|713.3|713.1|713.5|713.1|713.7|713.3|713.3|713.1|7000
1650376130000|2022-04-19 13:48:50|713.3||713.5||713.5||713.3||0
1650376140000|2022-04-19 13:49:00|713.6|713.2|713.3|712.9|713.7|713.2|713.1|712.9|1961
1650376150000|2022-04-19 13:49:10|713.4|713|713.9|713.5|714.1|713.7|713.4|713|9787
1650376160000|2022-04-19 13:49:20|713.8|713.4|713|712.7|713.8|713.4|712.9|712.6|490
1650376170000|2022-04-19 13:49:30|713.1|712.8|713.5|713|713.5|713.1|713.1|712.8|3316
1650376180000|2022-04-19 13:49:40|713.6|713.1|713.7|713.3|713.8|713.3|713.6|713|0
1650376190000|2022-04-19 13:49:50||713.4||713.3||713.4||713.3|0
1650376200000|2022-04-19 13:50:00|713.8|713.4|713.8|713.4|714|713.5|713.7|713.3|0
1650376210000|2022-04-19 13:50:10|713.9|713.6|713.6|713.3|713.9|713.6|713.5|713.3|0
1650376220000|2022-04-19 13:50:20|713.5|713.1|713.1|712.8|713.5|713.1|712.9|712.7|2929
1650376230000|2022-04-19 13:50:30|713.2|712.7|713.2|712.7|713.2|712.7|713.2|712.7|0
1650376240000|2022-04-19 13:50:40|713.1|712.8|713.2|712.8|713.2|712.8|713|712.8|0
1650376250000|2022-04-19 13:50:50|713.3|712.9|713.2|712.8|713.4|713|713|712.8|1403
1650376260000|2022-04-19 13:51:00|713.1|712.7|713.3|712.9|713.3|713|712.9|712.6|1189
1650376280000|2022-04-19 13:51:20|713.4|713.1|713.5|713.1|713.5|713.2|713.4|712.9|0
1650376290000|2022-04-19 13:51:30|713.6|713.3|713.8|713.6|714|713.7|713.6|713.3|500
1650376300000|2022-04-19 13:51:40|713.7|713.4|713.4|713|713.7|713.5|713.4|713|436
1650376310000|2022-04-19 13:51:50|713.5|713.1|713.8|713.2|713.8|713.2|713.5|713.1|0
1650376320000|2022-04-19 13:52:00||713.3||713.4||713.6||713.3|0
1650376330000|2022-04-19 13:52:10|714|713.6|714.2|713.9|714.5|714|714|713.6|740
1650376340000|2022-04-19 13:52:20|714.1|713.7|713.8|713.6|714.1|713.7|713.8|713.6|715
1650376350000|2022-04-19 13:52:30|713.9|713.7|713.5|713.1|714.1|713.7|713.5|713.1|237
1650376360000|2022-04-19 13:52:40|713.6|713.2|713.8|713.3|713.8|713.4|713.6|713.2|368
1650376370000|2022-04-19 13:52:50|713.6|713.2|713.4|713.2|713.8|713.4|713.4|713.2|52
1650376380000|2022-04-19 13:53:00|713.5|713.3|713.7|713.2|713.7|713.3|713.4|713.2|0
1650376400000|2022-04-19 13:53:20|713.8|713.4|713.8|713.4|713.8|713.4|713.7|713.4|0
1650376410000|2022-04-19 13:53:30|713.9|713.5|714.1|713.8|714.2|713.8|713.9|713.4|524
1650376420000|2022-04-19 13:53:40|714||714.1||714.2||714||0
1650376430000|2022-04-19 13:53:50|714.2|713.9|714.2|713.8|714.3|713.9|714|713.8|76
1650376440000|2022-04-19 13:54:00|714.3|714|714.2|713.8|714.3|714|714.1|713.8|0
1650376450000|2022-04-19 13:54:10|714.1|713.7|713.8|713.6|714.1|713.7|713.8|713.6|90
1650376470000|2022-04-19 13:54:30|713.9|713.8|714.4|714.1|714.4|714.1|713.9|713.8|327
1650376480000|2022-04-19 13:54:40|714.3|714|714|713.6|714.3|714|714|713.6|859
1650376490000|2022-04-19 13:54:50|713.9|713.7|714.4|714.1|714.5|714.1|713.9|713.7|6213
1650376500000|2022-04-19 13:55:00|714.3|714|714.2|713.8|714.3|714|714.1|713.8|774
1650376510000|2022-04-19 13:55:10|714.1|713.7|713.6|713.3|714.2|713.8|713.6|713.2|2288
1650376520000|2022-04-19 13:55:20|713.7||713.7||713.7||713.7||0
1650376530000|2022-04-19 13:55:30|713.8|713.5|714|713.6|714|713.7|713.8|713.5|0
1650376540000|2022-04-19 13:55:40|714.1|713.8|714.2|713.9|714.2|713.9|714|713.7|0
1650376550000|2022-04-19 13:55:50||714||713.9||714||713.9|0
1650376560000|2022-04-19 13:56:00|714.3||714.3||714.3||714.3||0
1650376570000|2022-04-19 13:56:10|714.4|714.1|714.6|714.3|714.6|714.3|714.4|714.1|0
1650376580000|2022-04-19 13:56:20|714.7||714.6||714.7||714.6||0
1650376590000|2022-04-19 13:56:30|714.7|714.4|714.9|714.5|714.9|714.5|714.6|714.4|0
1650376610000|2022-04-19 13:56:50|715|714.7|715.1|714.7|715.1|714.7|715|714.7|0
1650376620000|2022-04-19 13:57:00|715.2|714.8|715.5|715.2|715.5|715.2|715.2|714.8|1800
1650376630000|2022-04-19 13:57:10|715.6||715.6||715.7||715.6||0
1650376640000|2022-04-19 13:57:20|715.7|715.3|715.6|715.3|715.7|715.3|715.6|715.3|0
1650376660000|2022-04-19 13:57:40|715.7|715.4|715.8|715.5|715.9|715.6|715.7|715.4|500
1650376670000|2022-04-19 13:57:50|715.9||715.9||715.9||715.9||0
1650376690000|2022-04-19 13:58:10||715.6||715.8||715.8||715.6|0
1650376700000|2022-04-19 13:58:20|715.8|715.7|716.1|715.8|716.2|716|715.8|715.7|2502
1650376730000|2022-04-19 13:58:50|716.2|715.9|716.1|715.9|716.2|715.9|716.1|715.9|0
1650376740000|2022-04-19 13:59:00|716.2|716|716.2|715.9|716.2|716|716.1|715.9|47
1650376760000|2022-04-19 13:59:20||716||715.9||716||715.9|0
1650376770000|2022-04-19 13:59:30|716|715.8|715.8|715.6|716|715.8|715.8|715.6|3607
1650376780000|2022-04-19 13:59:40|715.7|715.5|715.8|715.4|715.8|715.5|715.6|715.4|676
1650376790000|2022-04-19 13:59:50|715.9|715.6|716.2|716|716.2|716|715.9|715.6|2695
1650376800000|2022-04-19 14:00:00|716.1|715.9|715.8|715.4|716.2|716|715.8|715.4|1291
1650376810000|2022-04-19 14:00:10|715.9|715.3|715.4|715|715.9|715.3|715.4|715|0
1650376820000|2022-04-19 14:00:20|715.5|715.1|715.4|715.1|715.5|715.1|715.2|715.1|285
1650376830000|2022-04-19 14:00:30||715.2||715.1||715.2||715.1|0
1650376840000|2022-04-19 14:00:40|715.3|715|715.4|715|715.5|715|715.3|714.9|800
1650376860000|2022-04-19 14:01:00|715.5|715.2|715.7|715.2|715.9|715.5|715.5|715.2|3094
1650376870000|2022-04-19 14:01:10||715.3||715.3||715.3||715.3|0
1650376900000|2022-04-19 14:01:40|715.6|715.5|715.7|715.5|715.7|715.5|715.5|715.5|0
1650376920000|2022-04-19 14:02:00|715.6|715.4|716|715.6|716|715.6|715.6|715.3|183
1650376930000|2022-04-19 14:02:10||715.5||715.5||715.5||715.5|0
1650376950000|2022-04-19 14:02:30||715.7||715.7||715.7||715.7|0
1650376980000|2022-04-19 14:03:00|716.1|715.8|716.5|716.1|716.5|716.2|716.1|715.8|9056
1650376990000|2022-04-19 14:03:10|716.6|716.2|716.8|716.3|716.8|716.3|716.6|716.2|0
1650377000000|2022-04-19 14:03:20|716.7||716.6||716.7||716.6||0
1650377010000|2022-04-19 14:03:30|716.7||716.6||716.7||716.6||0
1650377020000|2022-04-19 14:03:40|716.5|716.2|716|715.7|716.5|716.2|715.9|715.7|2667
1650377030000|2022-04-19 14:03:50|715.9|715.6|715.8|715.6|715.9|715.6|715.8|715.5|498
1650377040000|2022-04-19 14:04:00||715.7||715.6||715.7||715.6|95
1650377060000|2022-04-19 14:04:20|715.7|715.5|715.8|715.5|715.8|715.5|715.7|715.5|1192
1650377070000|2022-04-19 14:04:30|715.7||715.8||715.8||715.7||0
1650377080000|2022-04-19 14:04:40||715.6||715.5||715.6||715.5|0
1650377090000|2022-04-19 14:04:50|715.7|715.4|715.8|715.5|715.8|715.5|715.7|715.3|822
1650377100000|2022-04-19 14:05:00||715.6||715.6||715.6||715.6|0
1650377120000|2022-04-19 14:05:20|715.9|715.7|716.2|716|716.2|716|715.9|715.7|415
1650377130000|2022-04-19 14:05:30|716.3|716.1|716.6|716.2|716.6|716.3|716.3|716.1|633
1650377140000|2022-04-19 14:05:40|716.5|716.1|716.5|716.2|716.6|716.2|716.4|716|0
1650377160000|2022-04-19 14:06:00|716.6|716.1|716.6|716.3|716.6|716.4|716.6|716.1|648
1650377170000|2022-04-19 14:06:10|716.7|716.2|716.7|716.4|716.7|716.4|716.4|716.2|0
1650377180000|2022-04-19 14:06:20||716.3||716.3||716.3||716.3|0
1650377190000|2022-04-19 14:06:30|716.6||716.7||716.7||716.6||0
1650377200000|2022-04-19 14:06:40|716.8|716.4|717|716.6|717|716.6|716.8|716.4|596
1650377210000|2022-04-19 14:06:50|716.9|716.5|716.9|716.5|716.9|716.5|716.9|716.5|0
1650377220000|2022-04-19 14:07:00|716.8||717||717||716.8||0
1650377230000|2022-04-19 14:07:10||716.6||716.6||716.7||716.6|0
1650377240000|2022-04-19 14:07:20|716.9|716.5|716.8|716.6|716.9|716.6|716.7|716.5|0
1650377250000|2022-04-19 14:07:30|716.9||717||717||716.9||0
1650377260000|2022-04-19 14:07:40|716.9|716.5|716.5|716.1|716.9|716.5|716.4|716.1|2563
1650377270000|2022-04-19 14:07:50|716.4|716|716.5|716.1|716.5|716.2|716.3|716|0
1650377280000|2022-04-19 14:08:00||716.2||716.2||716.2||716.2|0
1650377290000|2022-04-19 14:08:10|716.6|716.3|716.7|716.3|716.7|716.5|716.6|716.3|2960
1650377300000|2022-04-19 14:08:20|716.6||716.7||716.7||716.6||0
1650377310000|2022-04-19 14:08:30|716.6||716.7||716.7||716.6||0
1650377320000|2022-04-19 14:08:40||716.4||716.5||716.5||716.4|0
1650377350000|2022-04-19 14:09:10||716.6||716.6||716.6||716.6|0
1650377360000|2022-04-19 14:09:20|716.6|716.5|716.7|716.3|716.7|716.5|716.5|716.3|1961
1650377370000|2022-04-19 14:09:30||716.4||716.5||716.5||716.4|0
1650377380000|2022-04-19 14:09:40|716.8|716.6|717|716.8|717|716.9|716.8|716.6|2156
1650377390000|2022-04-19 14:09:50|717.1|716.9|717.5|717.1|717.6|717.1|717.1|716.9|2560
1650377400000|2022-04-19 14:10:00|717.6|717.3|717.6|717.3|717.6|717.3|717.6|717.2|0
1650377410000|2022-04-19 14:10:10||717.4||717.4||717.4||717.4|0
1650377420000|2022-04-19 14:10:20|717.5|717.5|717.5|717.3|717.5|717.5|717.4|717.3|2091
1650377430000|2022-04-19 14:10:30|717.4|717.2|717.2|716.8|717.4|717.2|717.2|716.8|1710
1650377440000|2022-04-19 14:10:40|717.1||717||717.1||717||0
1650377460000|2022-04-19 14:11:00|717.1|716.9|717.3|717|717.3|717.1|717.1|716.9|821
1650377480000|2022-04-19 14:11:20||716.9||716.9||716.9||716.9|0
1650377500000|2022-04-19 14:11:40|717.4|717.1|717.5|717.1|717.5|717.1|717.4|717.1|0
1650377510000|2022-04-19 14:11:50|717.4|717.2|717.5|717.1|717.5|717.2|717.4|717.1|0
1650377520000|2022-04-19 14:12:00|717.4|717|717|716.7|717.4|717|716.9|716.7|905
1650377530000|2022-04-19 14:12:10|717.1|716.8|717.2|717|717.2|717|717.1|716.8|474
1650377550000|2022-04-19 14:12:30|717.1|716.9|716.9|716.7|717.1|716.9|716.8|716.7|1803
1650377580000|2022-04-19 14:13:00|717|716.8|717.5|717.2|717.5|717.2|717|716.8|1748
1650377600000|2022-04-19 14:13:20||717.3||717.3||717.3||717.3|0
1650377640000|2022-04-19 14:14:00|717.6|717.4|717.7|717.4|717.7|717.5|717.6|717.4|481
1650377650000|2022-04-19 14:14:10|717.8||717.7||717.8||717.7||0
1650377660000|2022-04-19 14:14:20|717.8|717.5|718.6|718.1|719|718.6|717.8|717.5|19426
1650377670000|2022-04-19 14:14:30|718.7|718.2|718.6|718.2|718.7|718.2|718.6|718.2|0
1650377680000|2022-04-19 14:14:40|718.5|718.1|718.4|718.1|718.5|718.1|718.4|718.1|0
1650377690000|2022-04-19 14:14:50|718.5|718.2|718.7|718.3|718.7|718.3|718.5|718.2|333
1650377700000|2022-04-19 14:15:00|718.8|718.5|718.8|718.5|718.8|718.6|718.8|718.3|503
1650377710000|2022-04-19 14:15:10|718.7|718.4|718.5|718.3|718.7|718.4|718.4|718.3|512
1650377720000|2022-04-19 14:15:20|718.4|718.1|718.9|718.5|718.9|718.7|718.4|718.1|4125
1650377730000|2022-04-19 14:15:30||718.7||718.5||718.7||718.5|0
1650377740000|2022-04-19 14:15:40|718.8|718.4|719.6|719.1|720|719.7|718.8|718.4|28062
1650377750000|2022-04-19 14:15:50|719.7|719.3|719.1|718.8|719.7|719.3|718.9|718.6|7771
1650377760000|2022-04-19 14:16:00|719|718.9|718.9|718.5|719.1|718.9|718.9|718.5|1243
1650377770000|2022-04-19 14:16:10||718.6||718.6||718.6||718.6|0
1650377780000|2022-04-19 14:16:20|719|718.7|718.9|718.6|719|718.7|718.9|718.6|0
1650377790000|2022-04-19 14:16:30|719|718.7|719.1|718.8|719.1|718.9|719|718.7|960
1650377800000|2022-04-19 14:16:40|719|718.7|719|718.6|719|718.7|719|718.6|0
1650377810000|2022-04-19 14:16:50|718.9|718.4|718.6|718.3|718.9|718.4|718.6|718.2|0
1650377820000|2022-04-19 14:17:00|718.5|718.1|718.3|718.1|718.5|718.1|718.3|717.9|0
1650377830000|2022-04-19 14:17:10|718.4|718.2|718.7|718.3|718.7|718.5|718.3|718.2|5196
1650377840000|2022-04-19 14:17:20|718.6|718.4|718.5|718.2|718.6|718.4|718.5|718.2|900
1650377850000|2022-04-19 14:17:30|718.6|718.4|718.7|718.2|718.7|718.4|718.6|718.2|0
1650377870000|2022-04-19 14:17:50|718.6|718.3|718.5|718.2|718.6|718.4|718.5|718.2|0
1650377880000|2022-04-19 14:18:00|718.4|718.3|718.5|718.3|718.5|718.3|718.2|718.1|2511
1650377890000|2022-04-19 14:18:10|718.7|718.4|718.7|718.5|718.7|718.5|718.6|718.1|7348
1650377900000|2022-04-19 14:18:20|718.8|718.6|718.8|718.4|718.8|718.6|718.6|718.4|1058
1650377920000|2022-04-19 14:18:40|718.7|718.3|718.4|718.1|718.7|718.3|718.4|718.1|833
1650377930000|2022-04-19 14:18:50|718.6|718.2|718.9|718.6|718.9|718.6|718.6|718.2|571
1650377940000|2022-04-19 14:19:00|719.1|718.7|719.3|718.9|719.3|718.9|719|718.6|1674
1650377950000|2022-04-19 14:19:10|719.4||719.3||719.4||719.3||0
1650377960000|2022-04-19 14:19:20|719.4|719|719.7|719.2|719.8|719.3|719.4|719|0
1650377970000|2022-04-19 14:19:30|719.8|719.3|719.7|719.4|719.8|719.4|719.7|719.3|0
1650377980000|2022-04-19 14:19:40|719.8|719.5|719.8|719.5|719.9|719.6|719.8|719.5|0
1650377990000|2022-04-19 14:19:50|719.9||719.9||719.9||719.8||0
1650378000000|2022-04-19 14:20:00|719.8|719.4|719.2|718.9|719.8|719.4|719.1|718.9|4084
1650378010000|2022-04-19 14:20:10|719.3|719|719.6|719|719.6|719.2|719.2|719|594
1650378020000|2022-04-19 14:20:20|719.7|719.2|719.8|719.4|719.8|719.4|719.7|719.2|0
1650378030000|2022-04-19 14:20:30|719.9||719.9||719.9||719.9||0
1650378050000|2022-04-19 14:20:50|719.8|719.5|719.5|719|719.8|719.6|719.5|719|1530
1650378060000|2022-04-19 14:21:00|719.4|718.8|719.3|719|719.4|719.2|719.3|718.8|7026
1650378080000|2022-04-19 14:21:20|719.4||719.4||719.4||719.4||0
1650378090000|2022-04-19 14:21:30|719.5|719.2|719.4|719|719.5|719.3|719.2|718.8|2603
1650378100000|2022-04-19 14:21:40|719.3|718.9|719.4|719.1|719.4|719.1|719.3|718.9|968
1650378110000|2022-04-19 14:21:50||719||719||719||719|0
1650378120000|2022-04-19 14:22:00|719.5|719.1|719.8|719.4|719.9|719.4|719.5|719.1|0
1650378130000|2022-04-19 14:22:10|719.9|719.5|719.9|719.5|719.9|719.5|719.9|719.5|0
1650378140000|2022-04-19 14:22:20|719.8|719.6|720|719.8|720.3|719.9|719.8|719.6|10163
1650378150000|2022-04-19 14:22:30|720.1|719.9|719.7|719.3|720.1|719.9|719.6|719.3|5247
1650378160000|2022-04-19 14:22:40|719.6|719.4|719.6|719.4|719.6|719.4|719.6|719.4|0
1650378170000|2022-04-19 14:22:50|719.7|719.5|719.9|719.5|720|719.7|719.7|719.4|1051
1650378180000|2022-04-19 14:23:00|720|719.7|720|719.7|720|719.7|720|719.7|0
1650378190000|2022-04-19 14:23:10||719.8||719.7||719.8||719.7|0
1650378200000|2022-04-19 14:23:20||719.8||719.7||719.8||719.7|0
1650378210000|2022-04-19 14:23:30|720.1|719.8|720.1|719.8|720.1|719.9|720.1|719.8|860
1650378220000|2022-04-19 14:23:40|720||720||720.1||720||0
1650378230000|2022-04-19 14:23:50|719.9|719.7|720|719.7|720|719.7|719.9|719.7|695
1650378250000|2022-04-19 14:24:10||719.8||719.8||719.8||719.8|0
1650378270000|2022-04-19 14:24:30|719.9|719.7|720.2|720|720.2|720|719.9|719.7|1283
1650378280000|2022-04-19 14:24:40|720.3|720.1|720.6|720.4|720.7|720.4|720.3|719.9|1789
1650378290000|2022-04-19 14:24:50|720.7|720.3|720.8|720.6|720.8|720.6|720.7|720.3|200
1650378300000|2022-04-19 14:25:00|720.7|720.5|720.7|720.5|720.8|720.6|720.5|720.2|2131
1650378310000|2022-04-19 14:25:10|720.8|720.6|721|720.7|721|720.8|720.8|720.5|2966
1650378320000|2022-04-19 14:25:20|720.8|720.6|720.7|720.2|720.8|720.6|720.5|720.2|679
1650378330000|2022-04-19 14:25:30|720.5|720.1|719.7|719.3|720.5|720.1|719.7|719.3|8270
1650378340000|2022-04-19 14:25:40|719.8|719.5|719.9|719.5|719.9|719.5|719.8|719.3|0
1650378350000|2022-04-19 14:25:50|719.8||719.8||719.8||719.8||0
1650378360000|2022-04-19 14:26:00|719.9|719.6|719.9|719.5|719.9|719.6|719.9|719.5|0
1650378370000|2022-04-19 14:26:10|719.8|719.4|719.6|719.1|719.8|719.4|719.4|719.1|581
1650378380000|2022-04-19 14:26:20|719.5|719.2|719.5|719.2|719.5|719.2|719.4|719.2|0
1650378390000|2022-04-19 14:26:30|719.4||719.5||719.5||719.4||0
1650378410000|2022-04-19 14:26:50|719.6|719.3|719.6|719.4|719.6|719.4|719.6|719.3|156
1650378420000|2022-04-19 14:27:00|719.7|719.5|720.2|719.7|720.2|719.8|719.7|719.4|1388
1650378430000|2022-04-19 14:27:10|720.3|719.9|720.3|719.9|720.3|720|720.3|719.7|0
1650378440000|2022-04-19 14:27:20|720.2|720|720.2|719.9|720.2|720|720.1|719.9|0
1650378460000|2022-04-19 14:27:40|720.4|720|719.8|719.5|720.5|720.1|719.8|719.5|3217
1650378470000|2022-04-19 14:27:50||719.4||719.4||719.4||719.3|0
1650378480000|2022-04-19 14:28:00|719.9|719.5|720|719.5|720|719.5|719.9|719.5|0
1650378500000|2022-04-19 14:28:20|720.1|719.6|719.9|719.7|720.1|719.7|719.9|719.6|0
1650378510000|2022-04-19 14:28:30|720||720||720||720||477
1650378520000|2022-04-19 14:28:40|720.1|719.8|719.9|719.6|720.1|719.8|719.8|719.6|838
1650378530000|2022-04-19 14:28:50|719.7|719.7|720.2|719.9|720.2|719.9|719.7|719.6|12207
1650378540000|2022-04-19 14:29:00|720.3|720|720.2|719.8|720.3|720|719.8|719.7|4000
1650378550000|2022-04-19 14:29:10|720.1|719.9|720.1|719.9|720.1|720|720.1|719.9|0
1650378560000|2022-04-19 14:29:20|720.2||720.1||720.2||720.1||0
1650378570000|2022-04-19 14:29:30|720|719.8|719.9|719.8|720|719.8|719.7|719.4|2976
1650378590000|2022-04-19 14:29:50|720|719.9|720.2|719.9|720.2|720|720|719.9|1843
1650378600000|2022-04-19 14:30:00|720.1|719.8|719.9|719.6|720.1|719.8|719.8|719.6|702
1650378610000|2022-04-19 14:30:10||719.7||719.6||719.7||719.6|0
1650378620000|2022-04-19 14:30:20|719.8|719.5|719.5|719.2|719.8|719.5|719.5|719.1|826
1650378630000|2022-04-19 14:30:30|719.4|719.3|719.8|719.4|719.8|719.5|719.4|719.2|242
1650378650000|2022-04-19 14:30:50|719.9|719.5|720|719.6|720|719.6|719.9|719.5|0
1650378660000|2022-04-19 14:31:00|719.9|719.5|719.7|719.4|719.9|719.5|719.6|719.2|1021
1650378670000|2022-04-19 14:31:10|719.8||719.7||719.8||719.7||0
1650378680000|2022-04-19 14:31:20|719.8|719.5|719.8|719.5|719.8|719.5|719.7|719.3|0
1650378690000|2022-04-19 14:31:30||719.6||719.5||719.6||719.5|0
1650378700000|2022-04-19 14:31:40||719.7||719.7||719.7||719.7|0
1650378710000|2022-04-19 14:31:50|719.9|719.8|720.3|720|720.3|720|719.9|719.8|101
1650378720000|2022-04-19 14:32:00|720.4|720.1|720.7|720.3|720.8|720.3|720.4|720.1|133
1650378740000|2022-04-19 14:32:20|720.8|720.5|720.8|720.5|720.8|720.5|720.7|720.5|0
1650378750000|2022-04-19 14:32:30|720.7||720.8||720.8||720.7||0
1650378780000|2022-04-19 14:33:00|720.7|720.4|720.6|720.4|720.7|720.4|720.5|720.4|659
1650378790000|2022-04-19 14:33:10|720.5|720.3|720.3|720|720.5|720.3|720.3|719.9|5491
1650378810000|2022-04-19 14:33:30|720.2|719.9|719.8|719.4|720.2|719.9|719.7|719.4|571
1650378820000|2022-04-19 14:33:40|719.6|719.3|719.6|719.3|719.6|719.3|719.6|719.3|0
1650378830000|2022-04-19 14:33:50|719.7|719.4|720.2|719.8|720.2|719.9|719.7|719.4|92
1650378840000|2022-04-19 14:34:00|720.3|719.9|720.3|719.9|720.3|719.9|720.1|719.9|0
1650378850000|2022-04-19 14:34:10|720.4|720|720.3|719.9|720.4|720.1|720.3|719.9|751
1650378880000|2022-04-19 14:34:40|720.4|720.1|720.4|720.1|720.4|720.1|720.3|719.9|0
1650378900000|2022-04-19 14:35:00|720.5|720.2|720.5|720.3|720.5|720.3|720.5|720.1|418
1650378910000|2022-04-19 14:35:10|720.4|720.2|720.5|720.2|720.5|720.2|720.4|720.2|8
1650378940000|2022-04-19 14:35:40|720.4|720.1|720.3|720.1|720.4|720.1|720.2|720|2135
1650378950000|2022-04-19 14:35:50|720.4||720.5||720.5||720.3||0
1650378960000|2022-04-19 14:36:00|720.4|720.2|720.5|720.4|720.5|720.4|720.4|720.2|717
1650378970000|2022-04-19 14:36:10|720|719.9|720.4|720|720.4|720.1|720|719.9|21462
1650378990000|2022-04-19 14:36:30|720.3|719.9|720|719.7|720.3|720|719.9|719.6|1206
1650379000000|2022-04-19 14:36:40|719.9|719.6|720|719.9|720|719.9|719.9|719.6|0
1650379010000|2022-04-19 14:36:50|720.1|720|720.4|720|720.4|720.1|720.1|720|593
1650379030000|2022-04-19 14:37:10||720.1||720.1||720.1||720.1|0
1650379040000|2022-04-19 14:37:20|720.5|720.2|720.5|720.2|720.5|720.2|720.5|720.2|585
1650379050000|2022-04-19 14:37:30|720.6|720.4|720.9|720.6|721.1|720.8|720.6|720.3|5057
1650379060000|2022-04-19 14:37:40|721||721||721||721||0
1650379070000|2022-04-19 14:37:50|721.1|720.7|721.3|721|721.4|721|721.1|720.7|0
1650379080000|2022-04-19 14:38:00|721.4|720.9|721.3|720.9|721.4|720.9|721.3|720.9|0
1650379090000|2022-04-19 14:38:10|721.4|721|721|720.9|721.4|721.1|721|720.9|12941
1650379100000|2022-04-19 14:38:20|721.1|721|721.3|720.9|721.3|721|721.1|720.9|7420
1650379110000|2022-04-19 14:38:30|721.2||721.1||721.2||721||0
1650379120000|2022-04-19 14:38:40|721.2|721|721.4|721.1|721.4|721.1|721.2|721|527
1650379140000|2022-04-19 14:39:00|721.6|721.2|722.8|722.6|723|722.8|721.5|721.2|44903
1650379150000|2022-04-19 14:39:10|722.7|722.4|723.1|722.8|723.1|722.9|722.7|722.4|6752
1650379160000|2022-04-19 14:39:20||722.9||722.9||722.9||722.9|0
1650379170000|2022-04-19 14:39:30|723.2|723|723.2|722.9|723.2|723|723.1|722.9|1965
1650379190000|2022-04-19 14:39:50|723.1|722.8|722.8|722.3|723.1|722.8|722.8|722.3|2703
1650379200000|2022-04-19 14:40:00|723|722.4|723|722.6|723.1|722.9|722.9|722.4|6389
1650379210000|2022-04-19 14:40:10|723.1|722.5|723|722.9|723.1|722.9|722.9|722.5|5476
1650379220000|2022-04-19 14:40:20|723.1|722.7|723.1|722.8|723.1|722.8|723|722.4|3742
1650379230000|2022-04-19 14:40:30|723|722.7|722.8|722.7|723|722.7|722.8|722.7|519
1650379240000|2022-04-19 14:40:40|722.9||722.9||722.9||722.9||0
1650379260000|2022-04-19 14:41:00|723|722.8|723.3|723|723.3|723.1|723|722.8|2863
1650379270000|2022-04-19 14:41:10|723.2||723.2||723.2||723.2||0
1650379280000|2022-04-19 14:41:20|723.3||723.3||723.3||723.3||0
1650379290000|2022-04-19 14:41:30|723.4|723.1|723.4|723.2|723.4|723.2|723.4|723.1|1460
1650379300000|2022-04-19 14:41:40|723.5|723.3|723.7|723.3|723.8|723.4|723.5|723.3|684
1650379310000|2022-04-19 14:41:50|723.5|723.2|723.6|723.4|723.7|723.4|723.5|723.2|643
1650379320000|2022-04-19 14:42:00|723.7||723.7||723.7||723.7||0
1650379350000|2022-04-19 14:42:30|723.8|723.5|723.7|723.5|723.8|723.5|723.7|723.5|869
1650379360000|2022-04-19 14:42:40|723.6|723.4|723.2|723|723.8|723.4|723.2|723|11815
1650379370000|2022-04-19 14:42:50|723.3||723.3||723.3||723.3||0
1650379380000|2022-04-19 14:43:00|723.4|723.1|723.3|723|723.4|723.1|723.3|723|0
1650379410000|2022-04-19 14:43:30|723.4|723.1|723.7|723.3|723.7|723.3|723.4|723.1|1140
1650379440000|2022-04-19 14:44:00|723.8|723.5|723.9|723.6|723.9|723.7|723.8|723.5|1281
1650379450000|2022-04-19 14:44:10|723.8||723.8||723.9||723.8||0
1650379460000|2022-04-19 14:44:20|723.7|723.5|723.5|723.2|723.8|723.5|723.5|723.2|4008
1650379470000|2022-04-19 14:44:30|723.6|723.3|723.9|723.5|724|723.5|723.6|723.3|674
1650379480000|2022-04-19 14:44:40|724|723.6|724|723.6|724|723.7|724|723.6|733
1650379490000|2022-04-19 14:44:50|723.9|723.8|724.2|723.9|724.3|724|723.9|723.8|6210
1650379500000|2022-04-19 14:45:00||723.8||723.8||723.8||723.8|0
1650379510000|2022-04-19 14:45:10|724|723.9|724.2|723.9|724.2|723.9|724|723.9|0
1650379520000|2022-04-19 14:45:20|724.3|724|724.4|724.2|724.4|724.2|724.3|723.9|2669
1650379530000|2022-04-19 14:45:30|724.5|724.1|724.4|724|724.5|724.4|724.2|724|4034
1650379540000|2022-04-19 14:45:40|724|723.9|724.4|724|724.5|724.2|724|723.7|4762
1650379550000|2022-04-19 14:45:50|724.5||724.4||724.5||724.4||0
1650379560000|2022-04-19 14:46:00|724.3|724.2|724.3|724|724.4|724.2|724.3|723.9|500
1650379590000|2022-04-19 14:46:30|724.2|724.1|724.4|724.1|724.5|724.1|724.2|724|1475
1650379600000|2022-04-19 14:46:40|724.3|724|724.1|723.7|724.3|724|724.1|723.7|492
1650379610000|2022-04-19 14:46:50||723.9||723.9||723.9||723.9|0
1650379620000|2022-04-19 14:47:00||723.8||723.7||723.8||723.7|0
1650379640000|2022-04-19 14:47:20|724|723.6|724|723.7|724|723.7|723.9|723.6|0
1650379660000|2022-04-19 14:47:40|723.9|723.5|724.1|723.8|724.1|723.8|723.8|723.4|4591
1650379680000|2022-04-19 14:48:00|724|723.7|723.8|723.5|724|723.7|723.8|723.5|0
1650379690000|2022-04-19 14:48:10|723.9|723.4|723.9|723.5|724.1|723.7|723.9|723.4|649
1650379700000|2022-04-19 14:48:20|723.8|723.4|723.6|723.4|723.8|723.4|723.6|723.3|0
1650379710000|2022-04-19 14:48:30|723.5|723.3|723.4|723|723.6|723.3|723.4|723|3385
1650379720000|2022-04-19 14:48:40|723.5|723.1|723.5|723.2|723.5|723.3|723.5|723.1|1756
1650379730000|2022-04-19 14:48:50|723.6|723.4|723.5|723.2|723.6|723.4|723.5|723.2|425
1650379740000|2022-04-19 14:49:00||723.1||723.1||723.2||723.1|0
1650379750000|2022-04-19 14:49:10|723.6|723.2|723.5|723.1|723.6|723.2|723.5|723.1|0
1650379760000|2022-04-19 14:49:20|723.6|723.2|722.8|722.4|723.6|723.3|722.8|722.4|19576
1650379770000|2022-04-19 14:49:30|722.6|722.3|722.8|722.4|722.9|722.7|722.5|722.2|2368
1650379780000|2022-04-19 14:49:40|722.7|722.3|721.9|721.5|722.7|722.4|721.7|721.4|10215
1650379790000|2022-04-19 14:49:50|721.8|721.6|721.8|721.5|721.9|721.6|721.8|721.5|1000
1650379800000|2022-04-19 14:50:00|721.9|721.7|722.3|722|722.3|722|721.9|721.7|4698
1650379810000|2022-04-19 14:50:10|722.2||722.3||722.3||722.2||0
1650379830000|2022-04-19 14:50:30||722.1||722.1||722.1||722.1|0
1650379840000|2022-04-19 14:50:40|722.2|722|722.4|722.2|722.4|722.3|722.1|721.9|4710
1650379850000|2022-04-19 14:50:50||722.1||722.1||722.1||722.1|0
1650379860000|2022-04-19 14:51:00|722.5|722.2|722.3|722.1|722.5|722.3|722.3|722.1|3765
1650379870000|2022-04-19 14:51:10|722.4||722.3||722.4||722.3||0
1650379880000|2022-04-19 14:51:20|722.4|722.2|722.5|722.2|722.5|722.2|722.4|722.1|0
1650379900000|2022-04-19 14:51:40|722.4||722.4||722.4||722.4||0
1650379910000|2022-04-19 14:51:50|722.3|722.1|722.2|721.8|722.3|722.1|722.1|721.7|2176
1650379920000|2022-04-19 14:52:00||721.9||721.9||722.1||721.9|0
1650379930000|2022-04-19 14:52:10|722.4|722.1|722.5|722.1|722.5|722.1|722.3|722.1|783
1650379940000|2022-04-19 14:52:20|722.4||722.4||722.4||722.4||0
1650379950000|2022-04-19 14:52:30|722|721.9|722.5|722.1|722.5|722.1|722|721.9|6350
1650379980000|2022-04-19 14:53:00|722.4|722.2|722.2|721.9|722.4|722.2|722|721.9|1096
1650379990000|2022-04-19 14:53:10|722.1||722.2||722.2||722.1||0
1650380000000|2022-04-19 14:53:20|722.3|722|722.4|722.2|722.4|722.2|722.3|722|1197
1650380010000|2022-04-19 14:53:30|722.3|722.1|721.8|721.6|722.3|722.1|721.7|721.5|2750
1650380020000|2022-04-19 14:53:40|721.9|721.7|722|721.7|722|721.7|721.9|721.7|932
1650380030000|2022-04-19 14:53:50|722.1|721.8|721.7|721.3|722.1|721.8|721.7|721.3|1219
1650380050000|2022-04-19 14:54:10|721.8|721.2|721.8|721.3|721.8|721.3|721.8|721.2|0
1650380060000|2022-04-19 14:54:20|721.9|721.5|721.9|721.5|721.9|721.6|721.7|721.4|0
1650380070000|2022-04-19 14:54:30|721.8|721.4|721.7|721.4|721.8|721.4|721.5|721.1|480
1650380080000|2022-04-19 14:54:40|721.6|721.3|721.7|721.3|721.7|721.3|721.6|721.3|768
1650380090000|2022-04-19 14:54:50|721.6|721.2|721.6|721.2|721.6|721.2|721.6|721.2|0
1650380100000|2022-04-19 14:55:00|721.7|721.3|721.6|721.3|721.7|721.4|721.6|721.3|684
1650380110000|2022-04-19 14:55:10|721.5|721.2|721.4|720.9|721.5|721.2|721.2|720.9|147
1650380120000|2022-04-19 14:55:20|721.3|721|721.3|721|721.3|721.1|721.2|721|0
1650380130000|2022-04-19 14:55:30|721.2||721.2||721.3||721.2||0
1650380140000|2022-04-19 14:55:40|721.3||721.3||721.3||721.2||0
1650380160000|2022-04-19 14:56:00|721.2|721.1|721.3|721.1|721.3|721.1|721.2|721|1020
1650380170000|2022-04-19 14:56:10|721.2|721|720.8|720.5|721.3|721|720.6|720.4|18251
1650380180000|2022-04-19 14:56:20|720.9|720.6|721|720.8|721.1|720.9|720.9|720.6|9504
1650380190000|2022-04-19 14:56:30|721.1||721.1||721.1||721||0
1650380200000|2022-04-19 14:56:40||720.9||720.8||720.9||720.8|0
1650380210000|2022-04-19 14:56:50|720.9|720.6|720.8|720.5|720.9|720.6|720.7|720.4|1517
1650380220000|2022-04-19 14:57:00|720.7||720.7||720.7||720.7||0
1650380230000|2022-04-19 14:57:10|720.6|720.4|720.5|720.2|720.6|720.4|720.2|720|7516
1650380250000|2022-04-19 14:57:30|720.4|720.1|720.3|720|720.4|720.2|720.3|719.9|490
1650380280000|2022-04-19 14:58:00|720.4|720.1|720.4|720.1|720.5|720.2|720.3|720|1368
1650380300000|2022-04-19 14:58:20|720.3|720|720.2|720|720.3|720|720.1|720|152
1650380310000|2022-04-19 14:58:30|720.1|719.9|720.5|720.2|720.6|720.3|719.8|719.5|6554
1650380320000|2022-04-19 14:58:40|720.6|720.3|721.1|720.6|721.1|720.6|720.5|720.2|585
1650380330000|2022-04-19 14:58:50|721|720|720.2|719.8|721|720.3|720.2|719.8|24998
1650380340000|2022-04-19 14:59:00|720.3|719.9|720.1|719.9|720.3|719.9|720|719.9|0
1650380360000|2022-04-19 14:59:20|720|719.7|719.4|719|720|719.7|719.3|719|3598
1650380380000|2022-04-19 14:59:40|719.3|719.2|719.3|719|719.3|719.2|719.3|718.9|0
1650380390000|2022-04-19 14:59:50|719.4|719.1|719.4|719.1|719.4|719.1|719.4|719.1|0
1650380400000|2022-04-19 15:00:00|719.5|719.2|719.9|719.6|720|719.6|719.5|719.2|401
1650380410000|2022-04-19 15:00:10|719.8|719.5|719.9|719.4|719.9|719.5|719.4|719.1|88
1650380420000|2022-04-19 15:00:20|720|719.6|720|719.4|720|719.6|720|719.4|0
1650380430000|2022-04-19 15:00:30|719.9|719.3|719.7|719.3|719.9|719.3|719.6|719.3|0
1650380440000|2022-04-19 15:00:40|719.8|719.4|719.9|719.4|719.9|719.4|719.8|719.4|0
1650380460000|2022-04-19 15:01:00|720|719.6|720|719.4|720|719.6|720|719.4|0
1650380470000|2022-04-19 15:01:10|719.7|719.3|719.6|719.3|719.7|719.5|719.5|719.3|228
1650380490000|2022-04-19 15:01:30|719.5||719.6||719.6||719.5||0
1650380500000|2022-04-19 15:01:40|719.5||719.6||719.6||719.5||0
1650380520000|2022-04-19 15:02:00|719.8|719.4|719.9|719.6|720|719.7|719.8|719.4|2892
1650380530000|2022-04-19 15:02:10|720|719.7|720|719.8|720|719.9|720|719.7|8252
1650380540000|2022-04-19 15:02:20|720.2|719.9|720.3|720.1|720.3|720.1|720.1|719.8|16224
1650380560000|2022-04-19 15:02:40|720.4|720.2|720.4|720.2|720.4|720.3|720.4|720.1|623
1650380580000|2022-04-19 15:03:00|720.5|720.3|720.9|720.6|721|720.8|720.5|720.3|3253
1650380590000|2022-04-19 15:03:10|721|720.7|721.3|720.9|721.3|721|721|720.7|3783
1650380600000|2022-04-19 15:03:20|721.2|721|721.3|721|721.3|721|721.2|721|0
1650380610000|2022-04-19 15:03:30|721.2|720.8|721|720.8|721.3|720.8|721|720.8|712
1650380620000|2022-04-19 15:03:40|720.9|720.7|720.7|720.3|720.9|720.7|720.7|720.3|1940
1650380630000|2022-04-19 15:03:50|720.5|720.2|720.7|720.4|720.7|720.4|720.5|720.2|0
1650380660000|2022-04-19 15:04:20|720.8|720.5|721|720.6|721.1|720.7|720.7|720.5|1252
1650380680000|2022-04-19 15:04:40||720.7||720.7||720.8||720.7|0
1650380690000|2022-04-19 15:04:50||720.8||720.9||720.9||720.8|0
1650380700000|2022-04-19 15:05:00|721.2|721|721.1|720.7|721.4|721|720.9|720.6|1430
1650380710000|2022-04-19 15:05:10|720.9|720.6|720.8|720.4|720.9|720.6|720.7|720.4|0
1650380720000|2022-04-19 15:05:20|720.6|720.5|720.6|720.4|720.6|720.5|720.5|720.4|2352
1650380730000|2022-04-19 15:05:30|720.5|720.3|720.5|720.2|720.5|720.3|720.4|720|750
1650380740000|2022-04-19 15:05:40|720.6|720.3|720.5|720.2|720.6|720.3|720.3|720.2|5
1650380760000|2022-04-19 15:06:00|720.6|720.3|720.5|720.3|720.6|720.3|720.5|720.3|0
1650380770000|2022-04-19 15:06:10|720.6|720.4|720.6|720.4|720.6|720.4|720.6|720.3|60
1650380780000|2022-04-19 15:06:20||720.5||720.5||720.5||720.5|14
1650380790000|2022-04-19 15:06:30|720.7||720.8||720.8||720.7||409
1650380820000|2022-04-19 15:07:00|720.7||720.7||720.8||720.7||0
1650380840000|2022-04-19 15:07:20|720.6|720.4|720.7|720.4|720.7|720.4|720.5|720.4|104
1650380880000|2022-04-19 15:08:00|720.6|720.5|720.5|720.2|720.6|720.5|719.8|719.5|6533
1650380890000|2022-04-19 15:08:10|720.6|720.3|720.6|720.1|720.6|720.3|720.6|720.1|0
1650380900000|2022-04-19 15:08:20|720.5||720.4||720.5||720.4||0
1650380910000|2022-04-19 15:08:30|720.5|720.2|720.6|720.2|720.6|720.2|720.5|720.2|0
1650380930000|2022-04-19 15:08:50|720.7|720.3|720.7|720.3|720.7|720.4|720.7|720.3|0
1650380940000|2022-04-19 15:09:00|720.8|720.4|720.8|720.4|720.8|720.5|720.8|720.4|277
1650380950000|2022-04-19 15:09:10|720.7||720.7||720.7||720.7||0
1650380960000|2022-04-19 15:09:20|720.6|720.3|720|719.6|720.6|720.3|719.8|719.6|3426
1650380970000|2022-04-19 15:09:30|720.1|719.7|720.3|720|720.3|720|720.1|719.7|234
1650380980000|2022-04-19 15:09:40|720.2||720.2||720.2||720.1||0
1650381000000|2022-04-19 15:10:00|720|719.9|720|719.8|720|719.9|720|719.7|2502
1650381010000|2022-04-19 15:10:10|720.2|719.9|720.2|720|720.2|720|720.2|719.9|1010
1650381030000|2022-04-19 15:10:30|720.1|719.8|720.1|719.8|720.1|719.8|720|719.8|487
1650381040000|2022-04-19 15:10:40|720.2|719.9|720.1|719.8|720.2|720|720.1|719.8|0
1650381050000|2022-04-19 15:10:50|720.2||720.1||720.2||720.1||0
1650381060000|2022-04-19 15:11:00|720||720.1||720.1||720||40
1650381080000|2022-04-19 15:11:20|720|719.6|719.4|719.1|720|719.6|719.2|718.9|3203
1650381090000|2022-04-19 15:11:30|719.5|719.2|719.6|719.2|719.6|719.2|719.5|719.1|0
1650381100000|2022-04-19 15:11:40|719.7|719.3|719.9|719.5|719.9|719.6|719.7|719.3|6685
1650381110000|2022-04-19 15:11:50|719.7|719.4|719.9|719.5|719.9|719.5|719.7|719.4|0
1650381120000|2022-04-19 15:12:00|719.8|719.4|719.6|719.3|719.8|719.4|719.6|719.3|0
1650381130000|2022-04-19 15:12:10|719.5|719.4|719.5|719.4|719.5|719.5|719.5|719.4|192
1650381140000|2022-04-19 15:12:20|719.6|719.3|719.5|719.2|719.6|719.3|719.5|719.2|0
1650381150000|2022-04-19 15:12:30|719.6|719.3|719.3|719.1|719.6|719.3|719.2|719|0
1650381160000|2022-04-19 15:12:40|719.4|719.2|719.7|719.4|719.7|719.4|719.4|719.2|1516
1650381170000|2022-04-19 15:12:50|719.8|719.5|719.8|719.6|719.8|719.6|719.8|719.5|64
1650381180000|2022-04-19 15:13:00|719.7|719.5|719.6|719.3|719.7|719.5|719.6|719.3|416
1650381190000|2022-04-19 15:13:10|719.7|719.4|719.9|719.7|719.9|719.7|719.5|719.2|6621
1650381220000|2022-04-19 15:13:40|719.8||719.9||719.9||719.8||119
1650381230000|2022-04-19 15:13:50|719.8|719.5|719.7|719.5|719.8|719.5|719.7|719.5|21
1650381240000|2022-04-19 15:14:00|719.6|719.6|719.9|719.6|719.9|719.7|719.6|719.6|1980
1650381260000|2022-04-19 15:14:20|719.8||719.9||719.9||719.8||0
1650381270000|2022-04-19 15:14:30|719.7|719.4|719.8|719.4|719.9|719.4|719.6|719.4|482
1650381280000|2022-04-19 15:14:40|719.7|719.5|719.4|719.3|719.8|719.5|719.4|719.1|7700
1650381290000|2022-04-19 15:14:50|719.3|719.2|719.6|719.4|719.6|719.5|719.3|719.1|1912
1650381300000|2022-04-19 15:15:00|719.7|719.5|720.5|720.1|720.5|720.2|719.6|719.5|7195
1650381310000|2022-04-19 15:15:10|720.3||720.5||720.5||720.3||0
1650381320000|2022-04-19 15:15:20|720.6|720.2|720.6|720.2|720.6|720.2|720.6|720.2|0
1650381350000|2022-04-19 15:15:50|720.7|720.3|721|720.7|721|720.8|720.7|720.3|1637
1650381360000|2022-04-19 15:16:00|720.9||720.9||720.9||720.9||0
1650381370000|2022-04-19 15:16:10|720.8|720.5|720.4|720|720.9|720.5|720.3|720|4504
1650381380000|2022-04-19 15:16:20|720.3||720.3||720.3||720.3||0
1650381390000|2022-04-19 15:16:30|720.4|720.1|720.5|720.3|720.5|720.3|720.4|720.1|353
1650381400000|2022-04-19 15:16:40|720.4|720.1|720.4|720|720.4|720.1|720.3|720|29
1650381420000|2022-04-19 15:17:00|720.3|720.1|719.8|719.5|720.5|720.3|719.8|719.4|2719
1650381440000|2022-04-19 15:17:20|719.9|719.6|720|719.8|720.1|719.9|719.9|719.6|2878
1650381450000|2022-04-19 15:17:30|719.9|719.6|719.9|719.6|719.9|719.6|719.9|719.6|438
1650381460000|2022-04-19 15:17:40||719.7||719.6||719.7||719.6|0
1650381480000|2022-04-19 15:18:00|719.8|719.7|720.1|719.8|720.1|719.9|719.8|719.7|2154
1650381500000|2022-04-19 15:18:20|720.2|719.9|720.5|720.2|720.5|720.3|720.2|719.9|2089
1650381510000|2022-04-19 15:18:30|720.6|720.3|720.5|720.3|720.7|720.5|720.5|720.3|1836
1650381520000|2022-04-19 15:18:40|720.4|720.2|720.6|720.3|720.6|720.3|720.4|720.2|869
1650381530000|2022-04-19 15:18:50|720.5||720.5||720.5||720.5||0
1650381540000|2022-04-19 15:19:00|720.4|720.2|720.5|720.2|720.5|720.3|720.3|720.1|3590
1650381550000|2022-04-19 15:19:10|720.6|720.3|720.7|720.4|720.7|720.4|720.6|720.3|304
1650381560000|2022-04-19 15:19:20|720.6|720.5|720.9|720.5|720.9|720.6|720.6|720.5|908
1650381570000|2022-04-19 15:19:30|721|720.4|720.9|720.6|721|720.6|720.8|720.4|30
1650381580000|2022-04-19 15:19:40|720.8|720.4|720.7|720.5|720.9|720.5|720.7|720.4|2988
1650381600000|2022-04-19 15:20:00|720.8|720.6|720.8|720.6|720.9|720.6|720.8|720.5|371
1650381610000|2022-04-19 15:20:10||720.5||720.7||720.7||720.4|0
1650381620000|2022-04-19 15:20:20|720.9||721||721||720.9||1762
1650381630000|2022-04-19 15:20:30|720.9|720.5|720.9|720.5|720.9|720.8|720.9|720.5|1132
1650381640000|2022-04-19 15:20:40||720.8||720.5||720.8||720.5|1
1650381650000|2022-04-19 15:20:50|720.8|720.4|720.7|720.6|720.8|720.6|720.7|720.4|0
1650381660000|2022-04-19 15:21:00|720.6|720.4|720.4|720.1|720.6|720.4|720.3|720.1|12
1650381670000|2022-04-19 15:21:10|720.3|719.9|720.3|720|720.3|720.1|720.2|719.8|3457
1650381680000|2022-04-19 15:21:20|720.4|720.1|720.6|720.3|720.6|720.3|720.4|720.1|536
1650381690000|2022-04-19 15:21:30|720.5|720.4|720.5|720.3|720.5|720.4|720.5|720.3|0
1650381700000|2022-04-19 15:21:40|720.6||720.5||720.6||720.5||0
1650381720000|2022-04-19 15:22:00|720.6|720.4|720.6|720.3|720.7|720.4|720.6|720.3|517
1650381730000|2022-04-19 15:22:10||720.4||720.4||720.4||720.4|0
1650381740000|2022-04-19 15:22:20|720.5|720.2|720.3|720.2|720.6|720.2|720.3|720.1|13548
1650381750000|2022-04-19 15:22:30|720.2|720.1|720.4|720.1|720.5|720.1|720|719.7|2499
1650381770000|2022-04-19 15:22:50||720.2||720.2||720.2||720.2|0
1650381790000|2022-04-19 15:23:10|720.3|720.1|720.6|720.4|720.7|720.4|720.3|720.1|3847
1650381800000|2022-04-19 15:23:20|720.7|720.5|720.6|720.4|720.8|720.6|720.6|720.4|788
1650381820000|2022-04-19 15:23:40|720.5|720.3|720.3|719.9|720.5|720.3|720.1|719.8|8764
1650381830000|2022-04-19 15:23:50|720.2|720|720.2|719.9|720.2|720|720.1|719.9|1937
1650381840000|2022-04-19 15:24:00||720||720||720.1||720|0
1650381850000|2022-04-19 15:24:10|720.3|720.1|720.3|720.1|720.3|720.1|720.3|720|1582
1650381860000|2022-04-19 15:24:20|720.4|720.2|720.4|720.2|720.4|720.2|720.3|720.1|4432
1650381880000|2022-04-19 15:24:40|720.5|720.3|720.5|720.2|720.5|720.4|720.5|720.2|3089
1650381890000|2022-04-19 15:24:50|720.4|720.4|720.4|720.2|720.5|720.4|720.4|720.2|1686
1650381930000|2022-04-19 15:25:30|720.3|720.1|720.3|720.2|720.4|720.3|720.3|720.1|1384
1650381940000|2022-04-19 15:25:40|720.4|720.3|720.5|720.3|720.6|720.4|720.4|720.2|1439
1650381960000|2022-04-19 15:26:00|720.4|720.2|720.4|720|720.4|720.2|720.2|720|2312
1650381970000|2022-04-19 15:26:10|720.3|720.1|720.4|720.1|720.5|720.2|720.2|720|2631
1650381980000|2022-04-19 15:26:20|720.3|720.2|720.3|720.1|720.4|720.2|720.3|720.1|500
1650381990000|2022-04-19 15:26:30|720.2|720|720.5|720.3|720.5|720.3|720.1|719.8|5435
1650382000000|2022-04-19 15:26:40|720.6|720.4|720.5|720.4|720.6|720.5|720.4|720.3|2223
1650382020000|2022-04-19 15:27:00|720.4|720.3|720.4|720.2|720.5|720.3|720.3|720.2|2140
1650382030000|2022-04-19 15:27:10|720.3|720.1|720|719.8|720.3|720.1|720|719.7|867
1650382040000|2022-04-19 15:27:20|719.9|719.7|719.8|719.6|719.9|719.7|719.8|719.4|0
1650382050000|2022-04-19 15:27:30|719.7|719.5|719.9|719.6|720|719.7|719.5|719.3|9392
1650382060000|2022-04-19 15:27:40|719.8|719.5|719.4|719.2|719.8|719.6|719.4|719|1179
1650382070000|2022-04-19 15:27:50|719.5|719|719.1|718.8|719.5|719|719|718.7|1062
1650382080000|2022-04-19 15:28:00|719|718.7|719|718.7|719|718.7|719|718.7|0
1650382090000|2022-04-19 15:28:10|718.9||718.9||718.9||718.9||0
1650382100000|2022-04-19 15:28:20|718.8|718.6|718.9|718.7|718.9|718.7|718.8|718.6|0
1650382120000|2022-04-19 15:28:40|719|718.8|719.2|718.9|719.3|719|719|718.7|2411
1650382130000|2022-04-19 15:28:50|719.3||719.1||719.3||719.1||300
1650382140000|2022-04-19 15:29:00|719|718.8|718.8|718.5|719|718.8|718.7|718.1|1548
1650382160000|2022-04-19 15:29:20|718.7|718.4|718.3|718.1|718.7|718.4|718.1|718|4501
1650382170000|2022-04-19 15:29:30|718.4|718.2|718.8|718.5|718.8|718.5|718.4|718.1|4006
1650382180000|2022-04-19 15:29:40|718.9|718.6|718.7|718.3|718.9|718.6|718.3|717.9|20023
1650382190000|2022-04-19 15:29:50|718.5|718.4|718.6|718.2|718.6|718.4|718.5|718.2|880
1650438010000|2022-04-20 07:00:10|724.9|723|722|721.2|724.9|723.1|722|721.2|22277
1650438020000|2022-04-20 07:00:20|722.2|722|721.3|720.1|722.3|722|721.1|720.1|9308
1650438030000|2022-04-20 07:00:30|721.2|720.2|721|720.2|721.4|720.5|720.8|720.1|0
1650438040000|2022-04-20 07:00:40|720.9|720.1|720.8|720.1|721.4|720.4|720.6|720.1|7540
1650438050000|2022-04-20 07:00:50|720.7|720|719.5|718.2|720.7|720.1|718.8|718|47549
1650438060000|2022-04-20 07:01:00|719.7|718.3|719.5|718.4|720.4|719.4|719.1|718.1|497
1650438070000|2022-04-20 07:01:10|719.6|718.3|719|718.1|719.6|718.3|719|718.1|0
1650438080000|2022-04-20 07:01:20|718.9|718|718.4|717.5|718.9|718|717.1|716.2|12679
1650438090000|2022-04-20 07:01:30|719.1|719|719.6|718.7|719.7|719|718.9|717.6|14000
1650438100000|2022-04-20 07:01:40|719.7|718.8|720|719.4|720.4|719.5|719.6|718.8|0
1650438110000|2022-04-20 07:01:50|720.3|719.5|719.3|718.2|720.5|719.6|719|718|693
1650438120000|2022-04-20 07:02:00|719|718.3|719.7|719|720|719.3|719|718.3|0
1650438130000|2022-04-20 07:02:10|719.6|718.9|719.7|718.7|720|718.9|718.4|717.5|3955
1650438140000|2022-04-20 07:02:20|720|718.8|720|718.8|720.8|719.4|719.9|718.8|0
1650438150000|2022-04-20 07:02:30|720.2|719.1|721.1|720.1|721.1|720.1|720.2|719.1|1377
1650438160000|2022-04-20 07:02:40|720.5|720.2|720.1|719.1|720.5|720.3|719.2|718.1|3784
1650438170000|2022-04-20 07:02:50|720.2|719.2|719.9|719.1|720.4|719.5|719.4|718.6|1042
1650438180000|2022-04-20 07:03:00|719.8|719.2|719.9|719.1|720.4|719.6|719.3|718.6|506
1650438190000|2022-04-20 07:03:10|719.8|719|720|719.3|720|719.4|719.6|718.7|0
1650438200000|2022-04-20 07:03:20|720.4|719.4|720.5|719.7|720.9|720|719.9|719.1|357
1650438210000|2022-04-20 07:03:30|720.7|719.6|720.5|719.8|720.7|719.8|720.3|719.6|0
1650438220000|2022-04-20 07:03:40|720.7|719.9|720.5|719.7|720.9|720|720|719.6|977
1650438230000|2022-04-20 07:03:50|720.7|719.6|721.3|720.6|721.4|720.6|720.7|719.6|0
1650438240000|2022-04-20 07:04:00|721.2|720.5|721.4|720.6|722.1|721.2|721.1|720.3|900
1650438250000|2022-04-20 07:04:10|721.3|720.5|722.2|721.3|722.7|721.6|721.3|720.5|1039
1650438260000|2022-04-20 07:04:20|722.1|721.2|722.1|721.3|722.5|721.6|721.9|721.2|0
1650438270000|2022-04-20 07:04:30|722.2|721.4|722.5|721.7|722.7|721.8|722|721.4|0
1650438280000|2022-04-20 07:04:40|722.4|721.8|723.2|722.4|723.3|722.4|722.4|721.7|568
1650438290000|2022-04-20 07:04:50|723.1|722.3|723.4|722.8|723.6|722.8|723|722.2|0
1650438300000|2022-04-20 07:05:00|723.6|722.7|722.9|722.1|723.7|722.9|722.6|722.1|1498
1650438310000|2022-04-20 07:05:10|722.8|721.8|722.1|721.6|722.8|721.9|721.9|721.2|1722
1650438320000|2022-04-20 07:05:20|722.4|721.7|721.8|721.1|722.7|722|721.6|720.7|373
1650438330000|2022-04-20 07:05:30|722|721.2|721.8|721.2|722|721.3|721.4|720.8|0
1650438340000|2022-04-20 07:05:40|722|721.3|722.2|721.4|722.7|722|722|721.2|4426
1650438350000|2022-04-20 07:05:50|722.1|721.3|722.8|722.2|722.8|722.2|721.7|721|1039
1650438360000|2022-04-20 07:06:00|722.7|722.1|722.7|722|723.1|722.3|721.9|721.6|3906
1650438370000|2022-04-20 07:06:10|722.6|721.9|722.8|722|722.8|722.1|722.4|721.8|150
1650438380000|2022-04-20 07:06:20|722.7|721.9|723|722.6|723.3|722.8|722.2|721.8|372
1650438390000|2022-04-20 07:06:30|722.9|722.4|723.3|722.8|723.6|722.9|722.6|722|1
1650438400000|2022-04-20 07:06:40|723.4|722.7|723.6|722.9|723.6|723.2|722.8|722.1|1040
1650438410000|2022-04-20 07:06:50|723.8|722.7|723.5|722.9|723.8|722.9|723|722.5|20
1650438420000|2022-04-20 07:07:00|723.6|723|723.8|723.2|724.2|723.3|723.5|723|0
1650438430000|2022-04-20 07:07:10|723.9|723.1|723.9|723.2|724|723.2|723.6|723.1|0
1650438440000|2022-04-20 07:07:20|723.7|723.1|722.9|722.2|723.7|723.1|722.7|722.1|1058
1650438450000|2022-04-20 07:07:30|723|722.3|723.1|722.6|723.9|723.3|722.8|722.3|557
1650438460000|2022-04-20 07:07:40|723|722.5|723.1|722.5|723.5|722.7|722.9|722.4|0
1650438470000|2022-04-20 07:07:50|723|722.4|723.1|722.5|723.2|722.5|722.8|722.2|0
1650438480000|2022-04-20 07:08:00|723.2|722.6|722.2|721.5|723.3|722.6|721.7|721.1|284
1650438490000|2022-04-20 07:08:10|722.3|721.6|722.1|721.5|722.9|722.2|722|721.3|100
1650438500000|2022-04-20 07:08:20|722|721.4|722.6|722|722.7|722.2|721.9|721.3|0
1650438510000|2022-04-20 07:08:30|722.5|721.9|722.3|721.7|722.7|722.2|722.3|721.5|200
1650438520000|2022-04-20 07:08:40|722.4|721.8|722.1|721.4|722.6|721.8|721.9|721.4|0
1650438530000|2022-04-20 07:08:50|722|721.3|721.5|720.8|722.4|721.6|720.9|720.2|360
1650438540000|2022-04-20 07:09:00|721.3|720.7|720.8|720.3|721.4|720.9|720.8|720|1194
1650438550000|2022-04-20 07:09:10|721.3|720.4|721.6|720.8|721.7|721|720.8|720|285
1650438560000|2022-04-20 07:09:20|721.5|720.9|720.9|720.7|722|721.4|720.9|720.5|0
1650438570000|2022-04-20 07:09:30|720.8|720.5|718.7|718.2|721.4|720.6|718.4|717.4|3792
1650438580000|2022-04-20 07:09:40|718.8|718.3|718.6|718|719.6|718.7|718.5|717.8|6565
1650438590000|2022-04-20 07:09:50|718.8|718.1|717.9|717.1|718.8|718.2|717.4|716.5|5992
1650438600000|2022-04-20 07:10:00|718|717.2|718.2|717.8|719.1|718.4|717.9|717.2|0
1650438610000|2022-04-20 07:10:10|718.3|717.4|718|717.6|718.7|717.9|718|717.4|2200
1650438620000|2022-04-20 07:10:20|718.2|717.7|718.8|718.1|719.2|718.4|718.2|717.5|318
1650438630000|2022-04-20 07:10:30|718.9|718|718.1|717.4|719|718|717.6|716.9|6629
1650438640000|2022-04-20 07:10:40|718.2|718|719.3|718.6|719.3|718.6|718.1|717.4|10436
1650438650000|2022-04-20 07:10:50|719.2|718.5|718.1|717.4|719.2|718.5|718.1|717.3|2619
1650438660000|2022-04-20 07:11:00|718.3|717.5|719|718.3|719.2|718.4|718.3|717.5|0
1650438670000|2022-04-20 07:11:10|719.1|718.5|719.6|719|719.9|719.1|719.1|718.5|0
1650438680000|2022-04-20 07:11:20|719.5|718.8|719.3|718.6|719.6|718.8|719|718.3|0
1650438690000|2022-04-20 07:11:30|719.4|718.4|718.9|718.3|719.4|718.7|718.9|718.3|0
1650438700000|2022-04-20 07:11:40|719.1|718.6|719.6|718.9|719.7|719|719.1|718.6|2392
1650438710000|2022-04-20 07:11:50|719.7|719|720|719.5|721|720.2|719.6|718.9|1741
1650438720000|2022-04-20 07:12:00|720.1|720|720|719.6|720.5|720|719.8|719.5|20999
1650438730000|2022-04-20 07:12:10|720.2|719.7|720.1|719.3|720.7|720|720|719.3|240
1650438740000|2022-04-20 07:12:20|720.2|719.6|719.2|718.7|720.2|719.6|719.2|718.7|162
1650438750000|2022-04-20 07:12:30|719.4|718.8|719.9|719.2|720.2|719.4|719.4|718.8|1679
1650438760000|2022-04-20 07:12:40|719.8|719|719.9|719.3|719.9|719.3|719.2|718.8|0
1650438770000|2022-04-20 07:12:50|720.1|719.2|720.1|719.4|720.5|719.8|719.8|719.2|1000
1650438780000|2022-04-20 07:13:00|720.2|719.6|720.7|720.1|720.8|720.1|720|719.4|283
1650438790000|2022-04-20 07:13:10|720.6|720|720.3|719.8|720.6|720|720.1|719.6|10126
1650438800000|2022-04-20 07:13:20|720.4|719.9|720.4|719.9|720.9|720.1|720.2|719.8|357
1650438810000|2022-04-20 07:13:30|720.3|719.8|720.2|719.8|720.7|720.1|719.9|719.8|1187
1650438820000|2022-04-20 07:13:40|720.3|719.9|720.8|720.2|720.8|720.4|720.1|719.8|3511
1650438830000|2022-04-20 07:13:50|720.7|720.1|720.5|719.9|720.8|720.3|720.2|719.9|0
1650438840000|2022-04-20 07:14:00|720.6|720|720.6|719.9|720.9|720.1|720.2|719.9|0
1650438850000|2022-04-20 07:14:10|720.5|720|720.4|719.9|720.8|720.1|720|719.8|657
1650438860000|2022-04-20 07:14:20|720.5|719.8|720.4|719.9|721.1|720.5|720.4|719.8|576
1650438870000|2022-04-20 07:14:30|720.3|720|720.6|720.1|721.1|720.5|720.3|719.8|3328
1650438880000|2022-04-20 07:14:40|720.7|720.3|719.8|719.2|721|720.5|719.6|719|2563
1650438890000|2022-04-20 07:14:50|719.7|719|720.6|720|721.4|720.6|719.5|719|3541
1650438900000|2022-04-20 07:15:00|720.8|720.1|721.1|720.3|721.1|720.5|720.5|720|0
1650438910000|2022-04-20 07:15:10|721.3|720.4|720.9|720.2|721.3|720.7|720.9|720.2|0
1650438920000|2022-04-20 07:15:20|720.8|720.3|721.3|720.6|721.3|720.6|720.7|720.2|0
1650438930000|2022-04-20 07:15:30|721.4|720.7|721.3|720.8|722|721.2|721.3|720.7|0
1650438940000|2022-04-20 07:15:40|721.4|720.9|721.8|721.1|721.8|721.2|721.1|720.5|0
1650438950000|2022-04-20 07:15:50|721.7|720.9|721.9|721.1|722|721.4|721.5|720.8|0
1650438960000|2022-04-20 07:16:00|721.8|721.2|721.5|720.9|721.9|721.3|721.5|720.8|0
1650438970000|2022-04-20 07:16:10|721.6|720.8|721.8|721.2|721.8|721.2|721.6|720.8|0
1650438980000|2022-04-20 07:16:20|721.9|721.3|722|721.3|722.3|721.7|721.7|721|0
1650438990000|2022-04-20 07:16:30|722.1|721.4|721.6|720.9|722.2|721.5|721.3|720.6|31
1650439000000|2022-04-20 07:16:40|721.5|720.7|721.6|721|721.6|721|721.2|720.6|4
1650439010000|2022-04-20 07:16:50|721.5|720.9|721.8|721.1|721.9|721.2|720.9|720.3|0
1650439020000|2022-04-20 07:17:00|721.9|721.2|721.4|720.8|721.9|721.4|720.9|720.3|0
1650439030000|2022-04-20 07:17:10|721.6|720.9|721.4|720.7|721.7|721|721.3|720.7|0
1650439040000|2022-04-20 07:17:20|721.5|720.8|721.7|721.1|721.9|721.2|720.9|720.2|2060
1650439050000|2022-04-20 07:17:30|721.5|720.7|721|720.4|721.7|720.9|720.8|720.3|3447
1650439060000|2022-04-20 07:17:40|721.1|720.5|721.5|720.9|721.5|720.9|721|720.5|5256
1650439070000|2022-04-20 07:17:50|721.6|721|721.5|721|721.8|721.4|721.3|720.8|16
1650439080000|2022-04-20 07:18:00|721.6|721.1|721.6|721|722|721.6|721.5|721|494
1650439090000|2022-04-20 07:18:10|721.7|721.1|721.4|720.8|721.8|721.2|721.3|720.8|0
1650439100000|2022-04-20 07:18:20|721.5|720.6|721.2|720.6|721.5|720.7|720.8|720.2|1200
1650439110000|2022-04-20 07:18:30|721.3|720.7|721.1|720.6|721.9|721.4|721|720.6|11661
1650439120000|2022-04-20 07:18:40|721.2|720.5|721.2|720.7|721.3|720.8|720.7|720.4|4700
1650439130000|2022-04-20 07:18:50|721.4|720.8|721.6|721.1|721.8|721.4|721.3|720.8|2300
1650439140000|2022-04-20 07:19:00|721.7|721.2|721|720.7|721.8|721.2|721|720.7|2103
1650439150000|2022-04-20 07:19:10|721.1|720.8|721.4|721|721.6|721.1|720.9|720.4|2370
1650439160000|2022-04-20 07:19:20|721.6|721.1|721.5|721.3|721.9|721.5|721.5|721.1|591
1650439170000|2022-04-20 07:19:30|721.7|721.4|722|721.4|722.4|721.8|721.7|721.3|0
1650439180000|2022-04-20 07:19:40|721.9|721.6|722.2|721.6|722.3|721.7|721.9|721.4|0
1650439190000|2022-04-20 07:19:50|722.1|721.5|722.3|721.9|722.4|721.9|721.9|721.4|0
1650439200000|2022-04-20 07:20:00|722.4|721.8|722.2|721.7|722.4|722|721.9|721.6|586
1650439210000|2022-04-20 07:20:10|722.1|721.6|722|721.6|722.2|722|721.6|721.1|4371
1650439220000|2022-04-20 07:20:20|721.9|721.5|722.3|721.8|722.3|722|721.9|721.4|4341
1650439230000|2022-04-20 07:20:30|722.2|721.7|721.9|721.4|722.2|721.7|721.4|720.9|10
1650439240000|2022-04-20 07:20:40|721.8|721.5|721.7|721.1|721.9|721.6|721.5|721.1|0
1650439250000|2022-04-20 07:20:50|721.5|721|721.3|720.8|721.8|721.2|721.1|720.5|0
1650439260000|2022-04-20 07:21:00|721.2|720.9|721.5|721|721.5|721|720.8|720.4|6811
1650439270000|2022-04-20 07:21:10|721.6|721.2|721.5|721.1|721.9|721.5|721.4|721.1|3859
1650439280000|2022-04-20 07:21:20|721.4|720.9|721.4|720.9|721.5|721.2|721.1|720.7|0
1650439290000|2022-04-20 07:21:30|721.3|721|721.3|720.9|721.5|721|721.3|720.9|0
1650439300000|2022-04-20 07:21:40|721.2|720.7|721.2|721.1|721.3|721.1|721.1|720.7|0
1650439310000|2022-04-20 07:21:50|721.3|721.2|722|721.5|722|721.6|721.3|721.2|247
1650439320000|2022-04-20 07:22:00|721.9|721.4|721.9|721.4|722|721.5|721.8|721.4|0
1650439330000|2022-04-20 07:22:10|722.1|721.5|722|721.5|722.2|721.7|721.9|721.4|0
1650439340000|2022-04-20 07:22:20|721.9|721.4|722|721.5|722.1|721.6|721.7|721.2|560
1650439350000|2022-04-20 07:22:30|721.9|721.4|722|721.5|722.5|722|721.8|721.4|242
1650439360000|2022-04-20 07:22:40|721.9|721.4|722.1|721.7|722.2|721.7|721.6|721.2|1554
1650439370000|2022-04-20 07:22:50|722.2|721.6|721.4|721|722.2|721.8|721.3|721|6
1650439380000|2022-04-20 07:23:00|721.5|721.1|721.4|720.8|722|721.5|721.4|720.8|0
1650439390000|2022-04-20 07:23:10|721.3|720.9|720.5|720|721.3|720.9|720|719.4|0
1650439400000|2022-04-20 07:23:20|720.6|720.1|720.6|720.1|721.2|720.5|720.6|720.1|0
1650439410000|2022-04-20 07:23:30|720.8|720.2|721|720.5|721.2|720.5|720.4|719.8|0
1650439420000|2022-04-20 07:23:40|721.1|720.7|720.7|720.2|721.4|720.9|720.6|720.2|0
1650439430000|2022-04-20 07:23:50|720.6|720|720.6|720.1|720.7|720.2|720.1|719.5|0
1650439440000|2022-04-20 07:24:00|720.5|720|719.5|718.9|720.6|720.2|719.5|718.9|0
1650439450000|2022-04-20 07:24:10|719.7|719.1|718.8|718.3|719.9|719.3|718.7|718.2|0
1650439460000|2022-04-20 07:24:20|719|718.4|719.4|718.8|719.4|718.9|718.9|718.4|0
1650439470000|2022-04-20 07:24:30|719.6|719|719.9|719.4|720.4|719.9|719.5|719|0
1650439480000|2022-04-20 07:24:40|720|719.5|719.4|718.8|720.2|719.6|719.3|718.8|2930
1650439490000|2022-04-20 07:24:50|719.5|718.9|719.2|718.8|719.9|719.4|719.1|718.8|906
1650439500000|2022-04-20 07:25:00|719.1|718.9|720.1|719.6|720.1|719.6|719|718.8|6639
1650439510000|2022-04-20 07:25:10|720|719.5|719.8|719.4|720|719.5|719.7|719.4|0
1650439520000|2022-04-20 07:25:20|720|719.5|720|719.4|720|719.5|719.8|719.4|0
1650439530000|2022-04-20 07:25:30|720.1|719.6|719.5|719.1|720.1|719.7|719|718.6|3086
1650439540000|2022-04-20 07:25:40|719.7|719.2|720.1|719.6|720.1|719.8|719.6|719.2|2545
1650439550000|2022-04-20 07:25:50|720.3|719.7|720.3|719.9|720.8|720.2|720.3|719.7|270
1650439560000|2022-04-20 07:26:00|720.4|719.8|720.4|719.9|720.4|719.9|720|719.7|0
1650439570000|2022-04-20 07:26:10|720.3|719.8|720.3|720.1|720.5|720.1|720.3|719.8|0
1650439580000|2022-04-20 07:26:20|720.5|720.2|719.9|719.5|721.1|720.5|719.9|719.5|599
1650439590000|2022-04-20 07:26:30|720|719.3|720|719.5|720|719.6|719.7|719.3|0
1650439600000|2022-04-20 07:26:40|720.1|719.6|720.5|720|720.8|720.3|720.1|719.6|0
1650439610000|2022-04-20 07:26:50|720.4|720.1|720.3|719.8|720.5|720.2|720.2|719.6|0
1650439620000|2022-04-20 07:27:00|720.2|719.7|719.9|719.5|720.3|719.8|719.9|719.5|0
1650439630000|2022-04-20 07:27:10|720|719.3|719.5|719|720|719.3|719.5|719|100
1650439640000|2022-04-20 07:27:20|719.4|718.9|719.5|719|719.5|719.1|719.4|718.8|3000
1650439650000|2022-04-20 07:27:30|719.4|718.9|718.5|718|719.5|719.1|718.5|717.9|494
1650439660000|2022-04-20 07:27:40|718.4|717.7|718.8|718.4|718.8|718.5|718.2|717.6|5107
1650439670000|2022-04-20 07:27:50|718.7|718.3|719.3|718.8|719.6|719|718.7|718.2|1000
1650439680000|2022-04-20 07:28:00|719.5|718.9|719.3|719|719.8|719.3|719.1|718.7|1
1650439690000|2022-04-20 07:28:10|719.5|719.1|719.5|719|719.7|719.2|719.3|719|0
1650439700000|2022-04-20 07:28:20|719.4|719.1|719.9|719.4|720|719.5|719.4|719|1485
1650439710000|2022-04-20 07:28:30|719.8|719.5|720|719.6|720|719.8|719.8|719.5|0
1650439720000|2022-04-20 07:28:40|720.2|719.8|720.2|719.7|720.5|720.1|720.1|719.7|899
1650439730000|2022-04-20 07:28:50|720.1|719.5|719.6|719.3|720.3|719.5|719.6|719.2|1038
1650439740000|2022-04-20 07:29:00|719.5|719.2|719.9|719.6|720.1|719.6|719.4|718.8|4378
1650439750000|2022-04-20 07:29:10|719.8|719.5|719.7|719.3|720|719.5|719.7|719.3|0
1650439760000|2022-04-20 07:29:20|719.6|719.1|719.3|718.8|719.7|719.3|719.1|718.7|500
1650439770000|2022-04-20 07:29:30|719.4|718.9|719.4|718.9|719.8|719.4|719.4|718.9|226
1650439780000|2022-04-20 07:29:40|719.3|719|719.4|719|719.4|719.2|719.2|718.9|916
1650439790000|2022-04-20 07:29:50||719.1||719.1||719.3||719|0
1650439800000|2022-04-20 07:30:00|719.5|719.2|719.9|719.5|720.1|719.7|719.5|719.2|1036
1650439810000|2022-04-20 07:30:10|720.7|719.6|720.3|720|720.7|720.2|720.1|719.6|21219
1650439820000|2022-04-20 07:30:20|720.2|719.9|720.3|720|720.6|720.2|720.1|719.9|811
1650439830000|2022-04-20 07:30:30|720.5|719.9|720.6|720.1|720.6|720.3|720.5|719.9|389
1650439840000|2022-04-20 07:30:40|720.7|720.2|721.2|720.8|721.4|720.9|720.7|720.2|806
1650439850000|2022-04-20 07:30:50|721.1|720.9|721.3|720.8|721.4|720.9|721.1|720.8|0
1650439860000|2022-04-20 07:31:00|721.2|720.9|721.1|720.8|721.3|720.9|721|720.8|0
1650439870000|2022-04-20 07:31:10|721.2|720.6|720.7|720.2|721.2|720.6|720.6|720.1|776
1650439880000|2022-04-20 07:31:20|720.8|720.3|720.8|720.3|720.9|720.4|720.7|720.2|0
1650439890000|2022-04-20 07:31:30|720.7|720.2|720.8|720.5|720.9|720.8|720.6|720.1|8000
1650439900000|2022-04-20 07:31:40|721|720.6|721.2|720.9|721.4|721|721|720.6|489
1650439910000|2022-04-20 07:31:50|721.4|721|721.1|720.8|721.4|721.2|721|720.8|680
1650439920000|2022-04-20 07:32:00|721|720.5|721|720.4|721.3|720.5|720.8|720.3|7
1650439930000|2022-04-20 07:32:10|721.2|720.5|721.1|720.7|721.2|720.9|721|720.5|0
1650439940000|2022-04-20 07:32:20|721|720.5|720.9|720.7|721.1|720.9|720.9|720.4|271
1650439950000|2022-04-20 07:32:30|721|720.8|721.1|720.9|721.1|721|721|720.8|448
1650439960000|2022-04-20 07:32:40|721.2|721|721.4|721|721.4|721.1|721.2|720.9|290
1650439970000|2022-04-20 07:32:50||721.1||721||721.2||721|0
1650439980000|2022-04-20 07:33:00|721.3|721.1|721.4|721.1|721.4|721.1|721.3|721|0
1650439990000|2022-04-20 07:33:10|721.5|721.2|721.3|720.9|722|721.5|721.2|720.7|693
1650440000000|2022-04-20 07:33:20|721.1|720.6|721.2|720.8|721.3|720.9|720.7|720.3|716
1650440010000|2022-04-20 07:33:30||720.9||720.7||720.9||720.6|0
1650440020000|2022-04-20 07:33:40|721.4|720.6|721.8|721.3|721.9|721.4|721.2|720.6|1041
1650440030000|2022-04-20 07:33:50|721.9|721.4|721.1|720.7|721.9|721.4|721.1|720.7|0
1650440040000|2022-04-20 07:34:00|721.2|720.8|721.6|721.1|721.7|721.2|721.1|720.7|1839
1650440050000|2022-04-20 07:34:10|721.7|721.3|721.4|720.9|721.7|721.3|721.3|720.8|0
1650440060000|2022-04-20 07:34:20|721.6|721|721.5|721|721.6|721.2|721.4|720.9|0
1650440070000|2022-04-20 07:34:30|721.4|720.9|721.6|721.1|721.7|721.4|721.3|720.9|0
1650440080000|2022-04-20 07:34:40|721.5|721.2|721.9|721.5|722|721.6|721.5|721.1|389
1650440090000|2022-04-20 07:34:50|721.8|721.6|721.4|720.9|721.8|721.6|721.3|720.9|883
1650440100000|2022-04-20 07:35:00|721.3|721|721.4|721|721.6|721.3|721|720.5|4164
1650440110000|2022-04-20 07:35:10|721.5|721.1|721.6|721.1|721.6|721.1|721.3|721.1|0
1650440120000|2022-04-20 07:35:20|721.5|721.2|721.3|721.1|721.5|721.2|721.3|721.1|0
1650440130000|2022-04-20 07:35:30|721.5||721.4||721.5||721.4||0
1650440140000|2022-04-20 07:35:40|721.3|720.8|720.7|720.2|721.3|720.8|720.7|720.2|8
1650440150000|2022-04-20 07:35:50|720.6|720.1|721|720.5|721.2|720.7|720.5|720|560
1650440160000|2022-04-20 07:36:00|720.9|720.4|720.7|720.2|721|720.5|720.6|720.2|0
1650440170000|2022-04-20 07:36:10|720.8|720.3|720.9|720.5|721.3|720.8|720.7|720.3|0
1650440180000|2022-04-20 07:36:20|721|720.6|721.1|720.6|721.2|720.6|721|720.6|0
1650440190000|2022-04-20 07:36:30|721.2|720.7|721|720.7|721.5|721|721|720.7|0
1650440200000|2022-04-20 07:36:40|720.9|720.6|721.1|720.6|721.1|720.6|720.6|720.2|550
1650440210000|2022-04-20 07:36:50|721|720.4|720.9|720.6|721.1|720.6|720.8|720.4|0
1650440220000|2022-04-20 07:37:00|721|720.4|720.8|720.4|721|720.4|720.6|720.2|0
1650440230000|2022-04-20 07:37:10|720.9|720.5|721.2|720.8|721.4|721.2|720.9|720.5|3113
1650440240000|2022-04-20 07:37:20|721.1|720.9|721.6|721.2|721.7|721.2|721.1|720.9|0
1650440250000|2022-04-20 07:37:30|721.5|721.4|721.5|721|721.8|721.4|721.4|721|990
1650440260000|2022-04-20 07:37:40|721.6|721.1|721.7|721.3|721.8|721.3|721.5|721|0
1650440270000|2022-04-20 07:37:50|721.6|721.4|721.7|721.5|721.7|721.5|721.6|721.3|0
1650440290000|2022-04-20 07:38:10|721.6|721.3|720.9|720.4|721.6|721.3|720.9|720.4|1510
1650440300000|2022-04-20 07:38:20|721|720.6|721.2|720.8|721.2|720.8|721|720.4|0
1650440310000|2022-04-20 07:38:30|721.4|720.9|721.4|720.8|721.6|721.1|721.3|720.8|1580
1650440320000|2022-04-20 07:38:40|721.2|720.7|721.3|720.8|721.4|720.9|720.8|720.4|0
1650440330000|2022-04-20 07:38:50|721.2|720.7|720.9|720.4|721.2|720.7|720.8|720.3|0
1650440340000|2022-04-20 07:39:00|721|720.5|721.1|720.6|721.4|721.1|720.9|720.4|150
1650440350000|2022-04-20 07:39:10|721.2|720.7|721|720.5|721.2|720.7|720.9|720.4|0
1650440360000|2022-04-20 07:39:20||720.6||720.6||720.6||720.6|0
1650440370000|2022-04-20 07:39:30|720.9|720.5|720.8|720.4|720.9|720.5|720.6|720.1|1331
1650440380000|2022-04-20 07:39:40|721|720.3|720.8|720.6|721.2|720.7|720.8|720.3|264
1650440390000|2022-04-20 07:39:50||720.5||720.5||720.6||720.3|0
1650440400000|2022-04-20 07:40:00|720.7|720.3|720.7|720.3|720.8|720.3|720.6|720.2|196
1650440410000|2022-04-20 07:40:10|720.9|720.4|721.5|721|721.6|721.1|720.9|720.4|50
1650440420000|2022-04-20 07:40:20|721.4|721.1|720.9|720.4|721.4|721.1|720.9|720.4|0
1650440430000|2022-04-20 07:40:30|721|720.5|721.2|720.8|721.2|720.9|721|720.5|0
1650440440000|2022-04-20 07:40:40||720.7||720.9||721||720.7|0
1650440450000|2022-04-20 07:40:50|721.1|720.8|721.2|720.9|721.2|720.9|721.1|720.8|2000
1650440460000|2022-04-20 07:41:00|721.1||721.1||721.2||721.1||0
1650440470000|2022-04-20 07:41:10|721|720.7|720.6|720.1|721|720.7|720.5|720|13
1650440480000|2022-04-20 07:41:20|720.7|720.2|720.9|720.5|721.2|720.7|720.6|720.2|690
1650440490000|2022-04-20 07:41:30|720.8|720.6|721.6|721.2|721.6|721.2|720.8|720.4|1221
1650440500000|2022-04-20 07:41:40|721.7|721.3|721.7|721.2|722|721.6|721.6|721.2|1147
1650440510000|2022-04-20 07:41:50|721.8|721.3|721.7|721.2|721.8|721.4|721.7|721.2|0
1650440520000|2022-04-20 07:42:00|721.8|721.3|721.8|721.4|721.8|721.5|721.7|721.3|0
1650440530000|2022-04-20 07:42:10|721.7|721.5|721.7|721.3|721.7|721.5|721.7|721.3|0
1650440540000|2022-04-20 07:42:20|721.8|721.4|721.5|721.2|721.9|721.5|721.5|721.2|584
1650440550000|2022-04-20 07:42:30|721.6|721.3|721.6|721.1|721.8|721.3|721.2|720.7|635
1650440560000|2022-04-20 07:42:40|721.5|721|721.4|720.9|721.5|721|721.3|720.9|0
1650440570000|2022-04-20 07:42:50|721.3|721|721.4|721|721.6|721.1|721.3|721|0
1650440580000|2022-04-20 07:43:00|721.3|720.9|721.4|721|721.4|721|721.1|720.7|0
1650440590000|2022-04-20 07:43:10|721.5|720.9|721.4|721|721.6|721.1|721.3|720.9|0
1650440600000|2022-04-20 07:43:20|721.5|720.9|721.1|720.8|721.5|721|721.1|720.8|0
1650440610000|2022-04-20 07:43:30|721.3|720.9|721.2|720.8|721.4|720.9|721.2|720.8|0
1650440620000|2022-04-20 07:43:40|721.1||721.1||721.2||721.1||0
1650440630000|2022-04-20 07:43:50|721.2||721.3||721.3||721.2||0
1650440640000|2022-04-20 07:44:00|721.4|720.9|721.3|720.9|721.4|720.9|721.3|720.9|0
1650440650000|2022-04-20 07:44:10|721.2|720.8|721.4|720.9|721.4|721|721|720.8|0
1650440660000|2022-04-20 07:44:20|721.5|721|721.3|720.8|721.6|721.1|721.2|720.7|0
1650440680000|2022-04-20 07:44:40|721.4|720.9|721.3|720.9|721.5|721|721.3|720.9|10
1650440690000|2022-04-20 07:44:50|721.4|721|721.2|720.8|721.5|721|720.9|720.8|9313
1650440700000|2022-04-20 07:45:00|721|720.7|720.5|720.2|721|720.7|720.4|720|15950
1650440710000|2022-04-20 07:45:10|720.4|720.1|721.3|720.9|721.3|720.9|720.4|720.1|1808
1650440720000|2022-04-20 07:45:20|721.2|721|721.4|721.2|721.6|721.2|721.2|720.9|0
1650440730000|2022-04-20 07:45:30|721.3|721|721.7|721.3|721.8|721.4|721.3|720.8|584
1650440740000|2022-04-20 07:45:40||721.2||721.3||721.3||721.2|0
1650440750000|2022-04-20 07:45:50|721.9|721.5|721.5|721|722|721.5|721.5|721|889
1650440760000|2022-04-20 07:46:00|721.4|720.9|721.8|721.4|721.8|721.4|721.2|720.8|715
1650440770000|2022-04-20 07:46:10|721.7|721.3|721.2|720.8|721.7|721.3|720.9|720.4|0
1650440780000|2022-04-20 07:46:20|721.1|720.7|720.9|720.4|721.2|720.7|720.9|720.4|0
1650440790000|2022-04-20 07:46:30|720.8|720.5|720.7|720.3|720.8|720.6|720.6|720.3|0
1650440810000|2022-04-20 07:46:50|720.6|720.4|720.7|720.5|720.7|720.5|720.6|720.4|0
1650440820000|2022-04-20 07:47:00|720.6|720.4|720.7|720.4|720.7|720.4|720.6|720.3|0
1650440830000|2022-04-20 07:47:10|720.6|720.5|720.4|720|720.6|720.5|720.2|719.7|455
1650440840000|2022-04-20 07:47:20|720.3|719.9|720.4|720.1|720.4|720.2|720.3|719.8|360
1650440850000|2022-04-20 07:47:30||720||720.1||720.1||720|0
1650440860000|2022-04-20 07:47:40||720.2||720.1||720.2||720|0
1650440870000|2022-04-20 07:47:50|720.3|720.2|720.3|720.1|720.3|720.2|720.2|719.9|0
1650440880000|2022-04-20 07:48:00|720.4||720.4||720.4||720.3||0
1650440890000|2022-04-20 07:48:10|720.3|719.9|720.5|720.3|720.7|720.3|720.1|719.9|7704
1650440900000|2022-04-20 07:48:20|720.6|720.4|720.9|720.5|720.9|720.5|720.6|720.3|481
1650440910000|2022-04-20 07:48:30|720.8|720.4|720.9|720.4|720.9|720.5|720.8|720.4|0
1650440920000|2022-04-20 07:48:40||720.5||720.7||720.7||720.5|0
1650440930000|2022-04-20 07:48:50|721.1|720.8|720.8|720.7|721.4|720.9|720.8|720.7|1122
1650440940000|2022-04-20 07:49:00|720.7|720.6|721|720.5|721.1|720.6|720.6|720.3|731
1650440950000|2022-04-20 07:49:10|720.9|720.4|721.2|720.7|721.5|721.1|720.9|720.4|0
1650440960000|2022-04-20 07:49:20|721.1|720.6|720.5|720.4|721.1|720.6|720.5|720.3|200
1650440970000|2022-04-20 07:49:30|720.6|720.2|720.6|720.2|720.8|720.3|720.5|720.1|9
1650440980000|2022-04-20 07:49:40|720.7|720.1|720.6|720.1|720.8|720.4|720.5|720.1|0
1650440990000|2022-04-20 07:49:50|720.5|720.2|721|720.5|721.1|720.6|720.3|720.2|3928
1650441000000|2022-04-20 07:50:00|721.1|720.6|721.2|720.8|721.3|720.8|720.7|720.4|310
1650441010000|2022-04-20 07:50:10|721.1|720.7|721|720.7|721.2|720.8|720.8|720.4|8786
1650441020000|2022-04-20 07:50:20|721.1|720.8|721.4|720.9|721.5|721|721.1|720.8|0
1650441030000|2022-04-20 07:50:30|721.5|721|721.6|721.1|721.7|721.2|721.5|720.9|0
1650441040000|2022-04-20 07:50:40|721.5|721|721.3|720.8|721.5|721.1|721.1|720.7|497
1650441050000|2022-04-20 07:50:50|721.4|720.9|721|720.5|721.4|720.9|720.9|720.5|990
1650441060000|2022-04-20 07:51:00|720.9|720.6|721.1|720.6|721.4|721|720.9|720.4|160
1650441070000|2022-04-20 07:51:10|721|720.7|721.1|720.6|721.2|720.8|721|720.6|800
1650441080000|2022-04-20 07:51:20|721.2|720.7|721|720.5|721.2|720.9|721|720.5|0
1650441090000|2022-04-20 07:51:30|720.9|720.4|720.6|720.2|720.9|720.4|720.6|720.1|100
1650441100000|2022-04-20 07:51:40|720.5|720.1|720.6|720.2|720.8|720.4|720.5|720.1|0
1650441120000|2022-04-20 07:52:00|720.7|720.1|720.5|720.1|720.7|720.1|720.4|720.1|1364
1650441130000|2022-04-20 07:52:10|720.6||720.5||720.6||720.4||0
1650441140000|2022-04-20 07:52:20|720.4|720.2|720.4|720.1|720.5|720.2|720.4|720.1|0
1650441150000|2022-04-20 07:52:30|720.5||720.4||720.5||720.4||0
1650441160000|2022-04-20 07:52:40|720.5|720.2|720.5|720.1|720.5|720.2|720.5|720.1|0
1650441180000|2022-04-20 07:53:00|720.4|720.2|720.7|720.5|720.9|720.5|720.4|720.2|1148
1650441190000|2022-04-20 07:53:10|720.8|720.3|720.9|720.5|720.9|720.5|720.3|720.1|872
1650441200000|2022-04-20 07:53:20|720.8|720.4|720.8|720.3|720.8|720.5|720.8|720.3|0
1650441210000|2022-04-20 07:53:30||720.4||720.5||720.5||720.4|0
1650441220000|2022-04-20 07:53:40|720.7|720.4|720.8|720.4|720.8|720.4|720.7|720.3|0
1650441230000|2022-04-20 07:53:50|720.7|720.3|720.6|720.3|720.7|720.3|720.4|720.2|879
1650441240000|2022-04-20 07:54:00|720.8|720.2|721|720.6|721.1|720.6|720.8|720.2|189
1650441250000|2022-04-20 07:54:10|720.9|720.7|721.1|720.8|721.3|720.9|720.9|720.6|0
1650441260000|2022-04-20 07:54:20|721|720.6|720.8|720.6|721|720.6|720.8|720.6|3
1650441270000|2022-04-20 07:54:30|720.9||720.8||721||720.8||0
1650441280000|2022-04-20 07:54:40|720.9|720.5|720.8|720.4|720.9|720.5|720.6|720.1|373
1650441290000|2022-04-20 07:54:50|720.9|720.3|720.8|720.4|720.9|720.5|720.8|720.3|0
1650441300000|2022-04-20 07:55:00|720.7|720.3|720.6|720.2|720.7|720.3|720.5|720.2|0
1650441310000|2022-04-20 07:55:10|720.7|720.3|721|720.7|721|720.7|720.4|720.2|500
1650441320000|2022-04-20 07:55:20|721.2|720.8|721.2|720.9|721.2|720.9|721.2|720.8|0
1650441330000|2022-04-20 07:55:30|721.4|721|721.5|721|721.5|721.1|721.3|720.9|300
1650441340000|2022-04-20 07:55:40|721.4|721.1|721.5|721|721.5|721.3|721.4|721|0
1650441350000|2022-04-20 07:55:50|721.4|720.8|720.7|720.2|721.5|720.9|720.7|720.2|4585
1650441360000|2022-04-20 07:56:00|720.6|720.3|720.5|720.1|720.6|720.3|720.3|720.1|0
1650441370000|2022-04-20 07:56:10|720.6|720.2|720.5|720.1|720.7|720.3|720.5|720.1|0
1650441380000|2022-04-20 07:56:20|720.4||720.5||720.5||720.4||0
1650441400000|2022-04-20 07:56:40|720.7|720.2|720.5|720.1|720.7|720.4|720.4|720.1|597
1650441410000|2022-04-20 07:56:50|720.4||720.4||720.5||720.3||0
1650441420000|2022-04-20 07:57:00|720.3|720.2|720.5|720.2|720.5|720.3|720.2|720.2|1948
1650441430000|2022-04-20 07:57:10|720.6|720.3|721|720.6|721|720.8|720.6|720.3|1290
1650441440000|2022-04-20 07:57:20|720.9|720.4|720.7|720.2|720.9|720.4|720.6|720.2|156
1650441450000|2022-04-20 07:57:30|720.6|720.3|720.8|720.4|721|720.5|720.6|720.3|0
1650441460000|2022-04-20 07:57:40|720.9|720.5|720.9|720.5|720.9|720.5|720.6|720.2|0
1650441470000|2022-04-20 07:57:50|720.8|720.4|720.7|720.3|720.9|720.5|720.7|720.3|0
1650441480000|2022-04-20 07:58:00|720.8|720.4|720.6|720.2|720.9|720.6|720.5|720.2|168
1650441500000|2022-04-20 07:58:20|720.7|720.3|721|720.6|721.1|720.7|720.6|720.2|0
1650441510000|2022-04-20 07:58:30|720.9|720.5|720.6|720.2|720.9|720.5|720.6|720.2|1666
1650441520000|2022-04-20 07:58:40||720.1||720.2||720.2||720.1|200
1650441530000|2022-04-20 07:58:50|720.5|720.3|720.5|720.1|720.5|720.4|720.5|720.1|0
1650441540000|2022-04-20 07:59:00||720.2||720.2||720.2||720.2|0
1650441560000|2022-04-20 07:59:20|720.7|720.3|720.7|720.3|720.9|720.6|720.6|720.3|389
1650441570000|2022-04-20 07:59:30|720.6|720.4|720.6|720.4|720.7|720.4|720.5|720.4|0
1650441580000|2022-04-20 07:59:40|720.5|720.3|720.7|720.3|720.7|720.3|720.5|720.3|8
1650441590000|2022-04-20 07:59:50|720.6||720.6||720.7||720.5||0
1650441600000|2022-04-20 08:00:00|720.5|720.2|720.4|720.1|720.5|720.2|720.2|720.1|13550
1650441610000|2022-04-20 08:00:10|720.5|720.2|720.5|720.1|720.6|720.3|720.5|720.1|1633
1650441620000|2022-04-20 08:00:20|720.4|720.2|720.5|720.1|720.5|720.2|720.2|720.1|2457
1650441630000|2022-04-20 08:00:30|720.4|720.2|720.4|720.1|720.5|720.2|720.3|720.1|0
1650441640000|2022-04-20 08:00:40|720.3|720.2|720.4|720.1|720.4|720.2|720.3|720.1|3286
1650441650000|2022-04-20 08:00:50|720.5|720.2|720.7|720.4|721.2|720.8|720.5|720.1|1681
1650441660000|2022-04-20 08:01:00|720.6|720.5|720.7|720.4|721|720.5|720.6|720.4|0
1650441670000|2022-04-20 08:01:10|720.8|720.5|720.5|720.1|720.8|720.5|720.3|720.1|1811
1650441680000|2022-04-20 08:01:20|720.4||720.4||720.5||720.4||0
1650441690000|2022-04-20 08:01:30|720.5||720.5||720.5||720.5||0
1650441700000|2022-04-20 08:01:40|720.4|720|719.9|719.5|720.4|720|719.6|719.3|71888
1650441710000|2022-04-20 08:01:50|720.1|719.6|719.9|719.6|720.2|719.9|719.8|719.6|1173
1650441720000|2022-04-20 08:02:00|720|719.7|720|719.7|720|719.7|720|719.7|0
1650441730000|2022-04-20 08:02:10|719.9|719.6|719.2|719|720|719.7|719.2|719|1815
1650441740000|2022-04-20 08:02:20|719.1|718.9|718.4|718|719.1|718.9|718.4|718|1658
1650441750000|2022-04-20 08:02:30|718.5|718.1|718.9|718.5|718.9|718.6|718.5|718.1|2504
1650441760000|2022-04-20 08:02:40|719|718.6|719.5|719.1|719.5|719.1|719|718.6|479
1650441770000|2022-04-20 08:02:50|719.4|719|719.4|719|719.5|719.1|719.3|719|1170
1650441780000|2022-04-20 08:03:00|719.3|718.9|718.6|718.1|719.3|718.9|718.6|718.1|3712
1650441790000|2022-04-20 08:03:10|718.5|718.2|718.5|718.1|718.6|718.3|718.5|718.1|0
1650441800000|2022-04-20 08:03:20|718.4|718.2|718.2|717.8|718.4|718.3|718.1|717.5|12006
1650441810000|2022-04-20 08:03:30|718.3|717.7|718|717.6|718.3|717.7|717.9|717.5|0
1650441820000|2022-04-20 08:03:40|718.2|717.7|717.8|717.5|718.2|717.8|717.8|717.4|0
1650441830000|2022-04-20 08:03:50|717.7|717.4|717.8|717.3|717.8|717.5|717.6|717.2|500
1650441840000|2022-04-20 08:04:00|717.7|717.4|717.7|717.3|717.7|717.5|717.7|717.3|0
1650441850000|2022-04-20 08:04:10|717.6|717.4|717.7|717.4|717.7|717.4|717.6|717.4|0
1650441860000|2022-04-20 08:04:20||717.5||717.4||717.5||717.4|0
1650441870000|2022-04-20 08:04:30|717.9|717.5|718.1|717.7|718.1|717.8|717.9|717.4|186
1650441880000|2022-04-20 08:04:40|718|717.6|717.7|717.4|718.1|717.7|717.7|717.4|1449
1650441890000|2022-04-20 08:04:50|717.6|717.3|717.4|717.1|717.6|717.3|717.4|717.1|7
1650441900000|2022-04-20 08:05:00|717.3||717.4||717.4||717.3||0
1650441910000|2022-04-20 08:05:10|717.3|717|717.3|716.7|717.5|717.3|717.1|716.6|12980
1650441920000|2022-04-20 08:05:20|717.2|716.6|716.4|715.8|717.6|717.1|716.2|715.7|7444
1650441930000|2022-04-20 08:05:30|716.2|715.7|715.4|715|716.2|715.7|715.4|715|430
1650441940000|2022-04-20 08:05:40|715.2|715.1|716.1|715.6|716.1|715.6|715.2|715.1|2988
1650441950000|2022-04-20 08:05:50|715.9|715.7|716.4|716.1|716.6|716.1|715.9|715.7|982
1650441960000|2022-04-20 08:06:00|716.2|715.9|716.3|715.9|716.3|715.9|716.2|715.6|5
1650441970000|2022-04-20 08:06:10|716.4|716|715.9|715.5|716.4|716|715.9|715.4|1037
1650441980000|2022-04-20 08:06:20|716|715.6|716.1|715.6|716.2|715.9|716|715.6|1927
1650441990000|2022-04-20 08:06:30|716|715.5|716|715.5|716|715.5|715.8|715.5|0
1650442000000|2022-04-20 08:06:40|715.9|715.4|715.7|715.2|715.9|715.4|715.7|715.2|0
1650442010000|2022-04-20 08:06:50|715.6|715.1|715.5|715.1|715.6|715.1|715.3|715.1|0
1650442020000|2022-04-20 08:07:00|715.6|715.2|715.5|715.2|715.8|715.4|715.5|715.1|643
1650442030000|2022-04-20 08:07:10|715.4|715.1|715.4|715|715.4|715.1|715.4|715|0
1650442040000|2022-04-20 08:07:20|715.3||715.3||715.4||715.3||681
1650442050000|2022-04-20 08:07:30|715.4|715.1|715.5|715.2|715.5|715.2|715.2|715|927
1650442060000|2022-04-20 08:07:40||715.1||715.2||715.3||715.1|0
1650442070000|2022-04-20 08:07:50|715.4|715.1|715.5|715|715.5|715.1|715.4|715|1
1650442080000|2022-04-20 08:08:00||715.1||715.2||715.2||715.1|0
1650442090000|2022-04-20 08:08:10||715.1||715.1||715.1||715.1|0
1650442100000|2022-04-20 08:08:20|715.6|715.2|715.6|715.4|715.6|715.5|715.6|715.2|676
1650442110000|2022-04-20 08:08:30|715.5|715.2|715.5|715.2|715.6|715.3|715.5|715.2|14
1650442120000|2022-04-20 08:08:40|715.4|715.1|715.2|715|715.4|715.2|715.1|714.6|3619
1650442130000|2022-04-20 08:08:50|715.1|714.8|715.1|714.9|715.1|715|715.1|714.8|0
1650442140000|2022-04-20 08:09:00|715.2|714.8|714.7|714.3|715.2|714.8|714.7|714.2|335
1650442150000|2022-04-20 08:09:10||714.2||714.3||714.4||714.1|0
1650442160000|2022-04-20 08:09:20|714.9|714.4|716.3|715.7|716.3|715.7|714.9|714.4|11406
1650442170000|2022-04-20 08:09:30|716.2|715.6|715.4|715|716.2|715.7|715.4|715|422
1650442180000|2022-04-20 08:09:40||715.1||715.1||715.2||715.1|0
1650442190000|2022-04-20 08:09:50|715.3|714.9|715.2|714.8|715.3|715|715.2|714.8|7
1650442200000|2022-04-20 08:10:00|715.3|714.9|715.8|715.3|715.9|715.4|715.3|714.9|6950
1650442210000|2022-04-20 08:10:10|715.7|715.2|715.7|715.2|715.7|715.2|715.5|715.2|0
1650442220000|2022-04-20 08:10:20|715.5|715|715.5|715|715.5|715|715.3|715|156
1650442230000|2022-04-20 08:10:30|715.3||715.3||715.5||715.3||0
1650442240000|2022-04-20 08:10:40|715.2|714.8|714.9|714.4|715.3|714.9|714.8|714.4|1642
1650442250000|2022-04-20 08:10:50|714.8|714.3|714.7|714.4|714.8|714.4|714.6|714.2|0
1650442260000|2022-04-20 08:11:00|714.6|714.3|714.4|714.1|714.6|714.3|714.4|714|223
1650442270000|2022-04-20 08:11:10|714.6|714.2|714.5|714.2|714.7|714.4|714.5|714.2|220
1650442280000|2022-04-20 08:11:20||714.1||714.1||714.1||714.1|0
1650442300000|2022-04-20 08:11:40||714.3||714.1||714.3||714.1|0
1650442310000|2022-04-20 08:11:50||714||714.1||714.3||714|0
1650442320000|2022-04-20 08:12:00||714.2||714.2||714.3||714.2|0
1650442330000|2022-04-20 08:12:10|714.7|714.3|715|714.6|715.3|714.7|714.7|714.2|343
1650442340000|2022-04-20 08:12:20|715.1|714.7|715.4|715|715.5|715|715|714.7|0
1650442350000|2022-04-20 08:12:30|715.5|714.9|715.3|715|715.5|715|715.2|714.8|377
1650442360000|2022-04-20 08:12:40|715.2|714.8|715.3|714.8|715.4|715|715.2|714.8|12
1650442370000|2022-04-20 08:12:50|715.4|714.9|715.3|714.9|715.4|714.9|715.2|714.8|0
1650442380000|2022-04-20 08:13:00|715.5|715|715.5|715|715.5|715.1|715.5|715|0
1650442390000|2022-04-20 08:13:10|715.6|715.1|715.4|715.1|715.7|715.2|715.3|715.1|0
1650442410000|2022-04-20 08:13:30|715.3|715|714.8|714.3|715.3|715|714.7|714.3|1881
1650442420000|2022-04-20 08:13:40||714.4||714.4||714.4||714.4|0
1650442430000|2022-04-20 08:13:50|715|714.5|715|714.7|715|714.8|715|714.5|204
1650442440000|2022-04-20 08:14:00||714.8||714.7||714.8||714.7|0
1650442450000|2022-04-20 08:14:10||714.6||714.7||714.7||714.5|0
1650442460000|2022-04-20 08:14:20||714.8||714.6||714.8||714.6|798
1650442470000|2022-04-20 08:14:30||714.7||714.9||714.9||714.7|12002
1650442480000|2022-04-20 08:14:40|715.2|715|715.3|714.9|715.3|715.1|715.2|714.9|341
1650442500000|2022-04-20 08:15:00|715.2|714.8|714.9|714.6|715.3|714.8|714.9|714.5|422
1650442510000|2022-04-20 08:15:10|714.8||714.9||714.9||714.8||0
1650442520000|2022-04-20 08:15:20|715|714.7|714.9|714.6|715|714.7|714.9|714.6|400
1650442530000|2022-04-20 08:15:30|715|714.5|714.7|714.3|715|714.5|714.7|714.3|769
1650442540000|2022-04-20 08:15:40|714.8|714.1|714.6|714.1|714.8|714.2|714.5|714.1|0
1650442550000|2022-04-20 08:15:50|714.7|714.2|714.8|714.4|714.8|714.5|714.7|714.2|0
1650442560000|2022-04-20 08:16:00|714.9|714.5|714.8|714.5|714.9|714.6|714.8|714.3|0
1650442570000|2022-04-20 08:16:10||714.4||714.3||714.4||714.3|20
1650442580000|2022-04-20 08:16:20|714.7|714.2|714.2|713.9|714.8|714.3|714.1|713.9|41100
1650442590000|2022-04-20 08:16:30|714.3|714|714.4|714.2|714.5|714.3|714.3|714|0
1650442600000|2022-04-20 08:16:40|714.5|714.3|714.5|714.2|714.8|714.4|714.5|714.2|693
1650442610000|2022-04-20 08:16:50|714.6||714.6||714.6||714.6||0
1650442620000|2022-04-20 08:17:00|714.5|714.4|714.5|714.2|714.6|714.4|714.4|714.2|200
1650442630000|2022-04-20 08:17:10|714.6|714.4|714.6|714.2|714.7|714.5|714.5|714.2|815
1650442650000|2022-04-20 08:17:30|714.7|714.3|714.7|714.3|714.7|714.3|714.7|714.2|29
1650442670000|2022-04-20 08:17:50|714.8|714.4|714.9|714.6|715|714.7|714.8|714.4|2376
1650442680000|2022-04-20 08:18:00|714.8|714.5|715.5|715.1|715.5|715.1|714.7|714.4|400
1650442690000|2022-04-20 08:18:10|715.4|715|715.6|715.2|715.6|715.2|715.3|714.9|0
1650442700000|2022-04-20 08:18:20|715.5||715.5||715.5||715.5||0
1650442710000|2022-04-20 08:18:30|715.6|715.3|716.3|715.9|716.4|716|715.6|715.3|1494
1650442720000|2022-04-20 08:18:40|716.2|715.8|716|715.5|716.2|715.8|715.9|715.5|1087
1650442730000|2022-04-20 08:18:50|715.9|715.8|716|715.8|716.1|715.8|715.7|715.5|1207
1650442740000|2022-04-20 08:19:00|716.2|715.9|715.6|715.3|716.3|716|715.5|715.3|1104
1650442750000|2022-04-20 08:19:10|715.5|715.2|715.1|714.8|715.6|715.2|715.1|714.7|962
1650442760000|2022-04-20 08:19:20|715.2|714.7|714.8|714.5|715.2|714.7|714.7|714.5|1318
1650442770000|2022-04-20 08:19:30|715|714.6|714.8|714.5|715|714.6|714.8|714.5|0
1650442780000|2022-04-20 08:19:40|714.7|714.4|714.7|714.3|714.8|714.4|714.5|714.3|0
1650442790000|2022-04-20 08:19:50|714.8|714.4|715.8|715.4|716|715.5|714.6|714.3|28682
1650442800000|2022-04-20 08:20:00|715.7|715.5|715.9|715.4|715.9|715.5|715.6|715.3|1306
1650442820000|2022-04-20 08:20:20|715.8|715.3|715.3|715|715.8|715.3|715.3|714.9|3865
1650442830000|2022-04-20 08:20:30|715.2|715.1|715.2|714.7|715.3|715.1|715.1|714.7|460
1650442840000|2022-04-20 08:20:40|715.1|714.6|714.8|714.4|715.1|714.7|714.7|714.4|0
1650442850000|2022-04-20 08:20:50|714.7||714.7||714.7||714.7||0
1650442860000|2022-04-20 08:21:00|714.6|714.3|714.4|714|714.7|714.3|714.4|713.9|821
1650442870000|2022-04-20 08:21:10|714.5|714.4|714.4|713.9|714.5|714.4|714.4|713.9|5005
1650442880000|2022-04-20 08:21:20|714.3|713.8|714.2|713.9|714.3|713.9|714.1|713.7|0
1650442890000|2022-04-20 08:21:30|714.1|714|714.1|713.7|714.1|714|714.1|713.7|0
1650442900000|2022-04-20 08:21:40|714.2|713.8|714.1|713.6|714.2|713.8|714.1|713.6|0
1650442910000|2022-04-20 08:21:50|714.5|713.7|714.9|714.7|715|714.7|714.4|713.7|19909
1650442920000|2022-04-20 08:22:00|714.8|714.5|714.9|714.6|714.9|714.7|714.7|714.4|18
1650442930000|2022-04-20 08:22:10|715|714.7|714.9|714.6|715|714.7|714.9|714.6|26
1650442940000|2022-04-20 08:22:20|715|714.7|715.2|714.8|715.5|715|715|714.7|10581
1650442950000|2022-04-20 08:22:30|715.1|714.9|715.4|715|715.5|715.1|715.1|714.8|171
1650442960000|2022-04-20 08:22:40|715.5|715.1|715.7|715.3|716.1|715.6|715.4|715|4953
1650442970000|2022-04-20 08:22:50|715.6|715.4|716.3|715.9|716.4|715.9|715.6|715.4|2399
1650442980000|2022-04-20 08:23:00|716.2|715.8|716.4|715.9|716.4|716|716|715.8|2163
1650442990000|2022-04-20 08:23:10|716.3|715.8|716.3|716|716.5|716|715.9|715.4|3407
1650443000000|2022-04-20 08:23:20|716.4|716.1|716.5|716.1|716.7|716.2|716.3|715.8|3563
1650443010000|2022-04-20 08:23:30|716.7|716.2|716.8|716.5|717.3|716.7|716.7|716.2|144
1650443020000|2022-04-20 08:23:40|716.9|716.6|717.2|717|717.5|717.1|716.7|716.2|4479
1650443030000|2022-04-20 08:23:50|717.3|716.8|717.3|716.8|717.4|717.1|717.3|716.7|547
1650443040000|2022-04-20 08:24:00|717.2|716.7|717.1|716.7|717.2|716.9|717|716.5|1049
1650443050000|2022-04-20 08:24:10|717.2|716.6|717.1|716.6|717.2|716.7|717|716.5|2150
1650443060000|2022-04-20 08:24:20|717|716.5|717|716.6|717.1|716.6|717|716.4|0
1650443070000|2022-04-20 08:24:30|717.1|716.5|717.1|716.8|718.1|717.5|716.9|716.5|1367
1650443080000|2022-04-20 08:24:40|717.3|716.9|717.4|716.9|717.5|717|717.3|716.8|500
1650443090000|2022-04-20 08:24:50|717.5|717|717.8|717.4|718|717.5|717.4|717|1656
1650443100000|2022-04-20 08:25:00|717.7|717.3|717.4|717|717.9|717.3|717.4|717|0
1650443110000|2022-04-20 08:25:10|717.5|717.1|717.4|717|717.7|717.4|717.3|716.8|15005
1650443120000|2022-04-20 08:25:20|717.2|716.8|717.2|716.8|717.2|716.8|717.1|716.8|15
1650443130000|2022-04-20 08:25:30|717.4|716.9|717.4|717|717.4|717.1|717.4|716.9|143
1650443140000|2022-04-20 08:25:40|717.3|716.8|717.2|716.8|717.4|716.8|717.1|716.8|314
1650443150000|2022-04-20 08:25:50|717.1|716.7|716.8|716.3|717.1|716.7|716.6|716.2|0
1650443160000|2022-04-20 08:26:00|716.9|716.4|716.8|716.3|716.9|716.4|716.7|716.3|1000
1650443170000|2022-04-20 08:26:10|716.7|716.4|716.7|716.3|716.7|716.4|716.7|716.2|3
1650443180000|2022-04-20 08:26:20|716.8|716.4|716.8|716.5|716.9|716.7|716.8|716.4|970
1650443190000|2022-04-20 08:26:30|716.9|716.6|717.4|717.1|717.4|717.1|716.9|716.6|279
1650443200000|2022-04-20 08:26:40|717.3|717|717.4|717|717.4|717.2|717.3|717|1643
1650443210000|2022-04-20 08:26:50|717.2|717.1|717.5|717.3|717.9|717.3|717.2|717.1|771
1650443220000|2022-04-20 08:27:00|717.6|717.4|718|717.4|718.4|717.8|717.6|717.3|1198
1650443230000|2022-04-20 08:27:10|717.9|717.3|717.8|717.3|717.9|717.3|717.7|717.3|0
1650443240000|2022-04-20 08:27:20|717.7|717.4|717.4|717|717.7|717.4|717.4|717|900
1650443250000|2022-04-20 08:27:30|717.2|717.1|717.4|717.1|717.5|717.1|717.2|717.1|400
1650443260000|2022-04-20 08:27:40|717.5|717.2|717.8|717.3|717.8|717.4|717.5|717.1|634
1650443270000|2022-04-20 08:27:50|717.7|717.2|717.7|717.1|717.7|717.2|717.5|717.1|0
1650443280000|2022-04-20 08:28:00|717.5|717|717.4|717|717.5|717|717.4|717|0
1650443290000|2022-04-20 08:28:10|717.3|717.1|717.3|717|717.3|717.1|717.3|717|500
1650443300000|2022-04-20 08:28:20|717.2||717.2||717.2||717.2||0
1650443310000|2022-04-20 08:28:30|717.1|717.1|717.2|717.1|717.5|717.1|717.1|716.9|44032
1650443320000|2022-04-20 08:28:40|717.4|717.2|717.5|717.1|717.7|717.2|717.2|717.1|317
1650443330000|2022-04-20 08:28:50|717.4||717.5||717.5||717.4||0
1650443340000|2022-04-20 08:29:00|717.8|717.2|718.1|717.8|718.3|717.9|717.8|717.2|8245
1650443350000|2022-04-20 08:29:10|718.2|717.9|718.2|717.8|718.2|717.9|718|717.8|3178
1650443360000|2022-04-20 08:29:20|718.1|717.9|718.7|718.3|718.8|718.3|718.1|717.8|1397
1650443370000|2022-04-20 08:29:30|718.8|718.4|718.5|718.3|719.1|718.5|718.5|718.3|364
1650443380000|2022-04-20 08:29:40|718.7|718.4|718.8|718.4|719|718.5|718.7|718.4|0
1650443390000|2022-04-20 08:29:50|718.9||718.8||718.9||718.8||0
1650443400000|2022-04-20 08:30:00|718.9|718.3|718.6|718.3|718.9|718.3|718.4|718.2|3745
1650443410000|2022-04-20 08:30:10|718.7|718.2|718.9|718.5|719.3|718.7|718.7|718.2|306
1650443420000|2022-04-20 08:30:20|719|718.6|719.4|718.9|719.5|719|719|718.6|203
1650443430000|2022-04-20 08:30:30|719.3||719.3||719.3||719.3||0
1650443440000|2022-04-20 08:30:40|719.2|718.8|718.8|718.4|719.2|718.8|718.7|718.4|2113
1650443450000|2022-04-20 08:30:50|718.7|718.1|718.5|718.1|718.7|718.2|718.4|717.9|376
1650443460000|2022-04-20 08:31:00|718.6||718.6||718.6||718.6||0
1650443470000|2022-04-20 08:31:10|718.5|718|718.5|717.9|718.5|718|718.4|717.9|0
1650443480000|2022-04-20 08:31:20|718.4|718.1|718.4|718.1|718.4|718.1|718.4|718.1|0
1650443490000|2022-04-20 08:31:30|718.5||718.4||718.5||718.4||0
1650443500000|2022-04-20 08:31:40|718.3|717.9|718.2|717.7|718.3|717.9|718.2|717.7|1
1650443510000|2022-04-20 08:31:50|718.1|717.8|718.2|717.8|718.2|717.8|718.1|717.8|0
1650443520000|2022-04-20 08:32:00|718.1|717.7|717.8|717.3|718.2|717.7|717.8|717.3|730
1650443530000|2022-04-20 08:32:10|717.9|717.4|718.4|717.9|718.4|718|717.9|717.4|2084
1650443540000|2022-04-20 08:32:20|718.5|718|718.6|718.1|718.7|718.1|718.5|718|0
1650443550000|2022-04-20 08:32:30||718.2||718.2||718.2||718.2|0
1650443560000|2022-04-20 08:32:40|718.5|718.1|718.6|718.1|718.6|718.2|718.4|718|1000
1650443570000|2022-04-20 08:32:50||718||718.2||718.2||718|0
1650443580000|2022-04-20 08:33:00|718.5|718.3|718|717.9|718.5|718.4|718|717.7|240
1650443590000|2022-04-20 08:33:10|718.1||718.2||718.2||718.1||0
1650443600000|2022-04-20 08:33:20|718.1||718.1||718.1||718.1||0
1650443620000|2022-04-20 08:33:40|718||718.1||718.1||718||0
1650443660000|2022-04-20 08:34:20|718|717.7|718|717.5|718.1|717.7|718|717.5|1
1650443670000|2022-04-20 08:34:30|717.9|717.6|717.9|717.5|718|717.6|717.9|717.5|0
1650443680000|2022-04-20 08:34:40|717.8|717.4|717.8|717.4|717.8|717.4|717.7|717.2|524
1650443690000|2022-04-20 08:34:50|717.9|717.5|718.1|717.7|718.5|717.9|717.9|717.5|204
1650443700000|2022-04-20 08:35:00|718.2|717.8|718.5|718|718.6|718.2|718.2|717.7|0
1650443710000|2022-04-20 08:35:10|718.6|718.1|718.3|717.8|718.8|718.3|718.3|717.8|786
1650443720000|2022-04-20 08:35:20|718.2|717.7|718.3|717.9|718.4|717.9|718.1|717.7|0
1650443730000|2022-04-20 08:35:30|718.4|718|718.7|718.2|718.7|718.3|718.4|717.9|0
1650443740000|2022-04-20 08:35:40|718.6|718.3|718.9|718.4|718.9|718.5|718.6|718.3|9
1650443750000|2022-04-20 08:35:50|718.8|718.3|718.8|718.4|718.9|718.5|718.6|718.2|0
1650443760000|2022-04-20 08:36:00|718.9|718.3|719.1|718.6|719.2|718.7|718.8|718.3|0
1650443770000|2022-04-20 08:36:10|719|718.7|718.8|718.4|719|718.7|718.7|718.3|1
1650443780000|2022-04-20 08:36:20|718.9|718.3|718.8|718.4|718.9|718.4|718.8|718.3|0
1650443790000|2022-04-20 08:36:30|718.7|718.3|718.8|718.4|718.8|718.4|718.6|718.1|0
1650443800000|2022-04-20 08:36:40||718.3||718.3||718.4||718.3|0
1650443820000|2022-04-20 08:37:00|718.7|718.4|718.8|718.4|718.8|718.5|718.7|718.4|10
1650443830000|2022-04-20 08:37:10||718.5||718.4||718.6||718.4|198
1650443840000|2022-04-20 08:37:20||718.5||718.5||718.5||718.4|0
1650443850000|2022-04-20 08:37:30||718.6||718.4||718.6||718.4|0
1650443860000|2022-04-20 08:37:40|718.7|718.5|718.8|718.4|718.8|718.5|718.7|718.4|0
1650443870000|2022-04-20 08:37:50||718.5||718.4||718.5||718.4|0
1650443880000|2022-04-20 08:38:00||718.5||718.5||718.5||718.4|0
1650443890000|2022-04-20 08:38:10||718.4||718.5||718.5||718.4|0
1650443940000|2022-04-20 08:39:00|718.7|718.4|718.8|718.4|718.8|718.4|718.7|718.4|0
1650443950000|2022-04-20 08:39:10|718.7||718.6||718.7||718.6||0
1650443960000|2022-04-20 08:39:20|718.8||718.8||718.8||718.6||0
1650443970000|2022-04-20 08:39:30|718.7|718.3|718.6|718.1|718.7|718.3|718.3|717.9|9
1650443990000|2022-04-20 08:39:50|718.5|718|718.4|718|718.5|718|718.4|718|0
1650444000000|2022-04-20 08:40:00|718.5|718.1|718.2|718|718.5|718.1|718.2|718|0
1650444010000|2022-04-20 08:40:10|718.3|718.1|718.8|718.4|718.9|718.5|718.3|718.1|2406
1650444020000|2022-04-20 08:40:20|718.7|718.3|718.4|718.1|718.7|718.3|718.4|718|41
1650444030000|2022-04-20 08:40:30|718.3|718|718.4|718|718.4|718.1|718.3|718|0
1650444040000|2022-04-20 08:40:40||718.1||718.1||718.1||718|0
1650444050000|2022-04-20 08:40:50|718.6|718|718.4|718.1|718.6|718.1|718.4|718|1000
1650444060000|2022-04-20 08:41:00|718.3|718|718.4|718|718.5|718.2|718.1|718|5395
1650444070000|2022-04-20 08:41:10|718.3|718.1|718.4|718.2|718.4|718.2|718.2|718.1|0
1650444080000|2022-04-20 08:41:20||718.1||718.2||718.2||718.1|0
1650444090000|2022-04-20 08:41:30|718.3|718.1|718.2|717.8|718.3|718.1|718.1|717.8|1112
1650444100000|2022-04-20 08:41:40|718.3|717.7|718.1|717.7|718.3|717.7|717.9|717.6|500
1650444110000|2022-04-20 08:41:50|718|717.6|718|717.6|718|717.6|718|717.6|0
1650444120000|2022-04-20 08:42:00|717.9|717.5|718|717.7|718|717.7|717.8|717.5|0
1650444130000|2022-04-20 08:42:10|718.1|717.8|718.3|717.8|718.3|718.1|718.1|717.8|15
1650444140000|2022-04-20 08:42:20|718.2|717.7|718.1|717.6|718.2|717.7|718.1|717.6|65
1650444150000|2022-04-20 08:42:30|718.2|717.7|718.2|717.8|718.2|717.8|718.2|717.7|0
1650444160000|2022-04-20 08:42:40|718.1|717.7|718|717.5|718.1|717.8|718|717.5|0
1650444170000|2022-04-20 08:42:50||717.6||717.5||717.6||717.5|0
1650444180000|2022-04-20 08:43:00|717.9|717.4|717.8|717.4|717.9|717.4|717.8|717.3|0
1650444190000|2022-04-20 08:43:10|717.9|717.5|717.9|717.4|717.9|717.5|717.9|717.4|0
1650444200000|2022-04-20 08:43:20||717.5||717.7||717.7||717.4|0
1650444210000|2022-04-20 08:43:30|718|717.8|718.1|717.7|718.4|718.1|718|717.7|812
1650444230000|2022-04-20 08:43:50|718.2|717.8|718.3|717.8|718.3|717.8|718.2|717.7|0
1650444240000|2022-04-20 08:44:00|718.2|717.7|718.3|718|718.3|718|718.1|717.7|0
1650444250000|2022-04-20 08:44:10|718.2|717.9|718.1|717.7|718.2|718|718.1|717.7|13
1650444260000|2022-04-20 08:44:20||717.8||717.7||717.8||717.7|90
1650444270000|2022-04-20 08:44:30|718.2|717.8|718.1|717.7|718.2|718|718.1|717.7|0
1650444280000|2022-04-20 08:44:40|718|717.8|718|717.6|718|717.8|718|717.5|0
1650444290000|2022-04-20 08:44:50|718.1|717.7|718|717.5|718.1|717.7|717.8|717.5|0
1650444300000|2022-04-20 08:45:00|717.9|717.4|717.6|717.3|717.9|717.4|717.6|717.1|0
1650444310000|2022-04-20 08:45:10|717.7|717.4|717.7|717.3|717.7|717.4|717.7|717.3|0
1650444320000|2022-04-20 08:45:20||717.4||717.3||717.4||717.3|0
1650444330000|2022-04-20 08:45:30|717.6|717.2|717.5|717.1|717.6|717.2|717.4|717.1|16
1650444340000|2022-04-20 08:45:40|717.4|717|717.3|716.9|717.4|717|717.3|716.9|0
1650444360000|2022-04-20 08:46:00||717||717||717||716.9|0
1650444370000|2022-04-20 08:46:10|717.2|716.9|717.3|716.8|717.3|717|717.1|716.8|0
1650444390000|2022-04-20 08:46:30|717.2|716.7|716.9|716.5|717.2|716.7|716.8|716.4|180
1650444410000|2022-04-20 08:46:50||716.4||716.4||716.5||716.4|0
1650444420000|2022-04-20 08:47:00|716.8|716.3|716.6|716.2|716.8|716.3|716.6|716.2|0
1650444430000|2022-04-20 08:47:10|716.5|716.3|716.5|716.1|716.5|716.4|716.5|716.1|0
1650444440000|2022-04-20 08:47:20|716.4|716|716.4|716|716.5|716|716.4|716|0
1650444450000|2022-04-20 08:47:30|716.3|715.9|716.1|715.7|716.3|715.9|716.1|715.7|0
1650444460000|2022-04-20 08:47:40|716.3|715.8|716.1|715.8|716.3|715.9|716.1|715.8|0
1650444480000|2022-04-20 08:48:00|716.3|715.9|716.1|715.8|716.3|715.9|716.1|715.8|0
1650444490000|2022-04-20 08:48:10||715.9||715.8||715.9||715.8|0
1650444500000|2022-04-20 08:48:20|716|715.7|716.1|715.7|716.1|715.7|716|715.6|10
1650444510000|2022-04-20 08:48:30|716|715.6|716|715.6|716.1|715.7|716|715.6|0
1650444520000|2022-04-20 08:48:40|716.3|715.7|716.7|716.2|716.7|716.2|716.3|715.6|2190
1650444530000|2022-04-20 08:48:50|716.9|716.3|717.3|716.8|717.5|717.1|716.8|716.3|0
1650444540000|2022-04-20 08:49:00|717.2|716.7|717.1|716.7|717.3|716.7|717.1|716.6|0
1650444550000|2022-04-20 08:49:10|717|716.6|717.1|716.5|717.1|716.6|717|716.5|0
1650444560000|2022-04-20 08:49:20|717.2|716.7|717.2|716.7|717.2|716.8|717.2|716.7|0
1650444570000|2022-04-20 08:49:30|717.1|716.8|717.2|716.7|717.2|716.8|717.1|716.7|0
1650444580000|2022-04-20 08:49:40|717.1|716.6|716.9|716.5|717.1|716.6|716.9|716.5|0
1650444590000|2022-04-20 08:49:50|716.8|716.4|716.7|716.4|716.8|716.4|716.7|716.4|0
1650444600000|2022-04-20 08:50:00|716.8||716.8||716.9||716.7||0
1650444610000|2022-04-20 08:50:10|716.9|716.5|717.1|716.6|717.1|716.8|716.9|716.5|500
1650444620000|2022-04-20 08:50:20|717.2|716.7|717.4|716.9|717.5|717.2|717.2|716.6|1000
1650444630000|2022-04-20 08:50:30||717.1||716.9||717.1||716.9|0
1650444640000|2022-04-20 08:50:40|717.5|717|717.3|716.9|717.5|717.2|717.3|716.9|500
1650444650000|2022-04-20 08:50:50|717.4|717|717.4|716.9|717.4|717|717.4|716.9|0
1650444660000|2022-04-20 08:51:00|717.5|717.1|717.6|717.3|717.8|717.3|717.4|717.1|623
1650444690000|2022-04-20 08:51:30|717.5|717.2|717.5|717.1|717.5|717.2|717.5|717.1|0
1650444700000|2022-04-20 08:51:40|717.4|717|717|716.7|717.4|717|717|716.7|5
1650444710000|2022-04-20 08:51:50|716.9|716.6|716.9|716.5|717|716.7|716.8|716.5|0
1650444720000|2022-04-20 08:52:00|717|716.6|717|716.6|717|716.7|717|716.6|0
1650444730000|2022-04-20 08:52:10|716.9|716.7|717.2|716.7|717.3|716.9|716.9|716.7|18
1650444740000|2022-04-20 08:52:20||716.8||716.9||716.9||716.8|0
1650444750000|2022-04-20 08:52:30||717||716.7||717||716.7|0
1650444760000|2022-04-20 08:52:40|717.1|716.8|717.2|716.7|717.2|716.8|717.1|716.7|0
1650444770000|2022-04-20 08:52:50||716.8||716.8||716.8||716.7|0
1650444780000|2022-04-20 08:53:00|717.4|716.7|717.4|716.9|717.4|717.2|717.4|716.7|357
1650444790000|2022-04-20 08:53:10|717.3|716.8|717.1|716.7|717.3|716.8|717|716.6|0
1650444800000|2022-04-20 08:53:20||716.8||716.6||716.8||716.6|0
1650444810000|2022-04-20 08:53:30||716.7||716.7||716.7||716.7|0
1650444830000|2022-04-20 08:53:50||716.8||716.8||716.9||716.8|0
1650444840000|2022-04-20 08:54:00||716.7||716.7||716.8||716.7|0
1650444850000|2022-04-20 08:54:10||716.8||716.8||716.9||716.7|0
1650444860000|2022-04-20 08:54:20||716.7||716.8||716.8||716.7|0
1650444870000|2022-04-20 08:54:30||716.7||716.7||716.8||716.7|0
1650444880000|2022-04-20 08:54:40||716.8||716.9||716.9||716.7|0
1650444890000|2022-04-20 08:54:50||716.8||716.8||716.9||716.7|0
1650444900000|2022-04-20 08:55:00|717|716.9|717.1|716.7|717.1|716.9|717|716.7|0
1650444910000|2022-04-20 08:55:10||716.8||716.8||716.9||716.8|0
1650444920000|2022-04-20 08:55:20||716.9||717||717||716.9|0
1650444930000|2022-04-20 08:55:30|717.3|717.1|717.6|717.1|717.9|717.5|717.3|717.1|706
1650444940000|2022-04-20 08:55:40|717.5||717.5||717.5||717.5||0
1650444950000|2022-04-20 08:55:50||717.2||717.2||717.2||717.1|0
1650444960000|2022-04-20 08:56:00|717.7|717.3|717.6|717.2|717.8|717.4|717.6|717.1|0
1650444970000|2022-04-20 08:56:10||717.3||717.2||717.3||717.2|150
1650444980000|2022-04-20 08:56:20|717.7|717.3|717.7|717.4|717.7|717.4|717.7|717.3|0
1650444990000|2022-04-20 08:56:30|717.6|717.3|717.6|717.4|717.6|717.4|717.6|717.2|0
1650445000000|2022-04-20 08:56:40|717.7|717.3|717.7|717.4|717.7|717.4|717.7|717.3|0
1650445010000|2022-04-20 08:56:50||717.5||717.4||717.5||717.4|0
1650445020000|2022-04-20 08:57:00|717.6||717.7||717.7||717.6||0
1650445030000|2022-04-20 08:57:10|717.6|717.5|717.7|717.6|717.7|717.6|717.6|717.5|0
1650445040000|2022-04-20 08:57:20|717.8|717.7|718.6|718.2|718.8|718.5|717.8|717.7|3074
1650445050000|2022-04-20 08:57:30|718.8|718.3|718.6|718.2|718.8|718.3|718.4|718.2|7
1650445070000|2022-04-20 08:57:50|718.5|718.3|718.5|718.3|718.5|718.3|718.3|718|399
1650445090000|2022-04-20 08:58:10|718.4|718.2|718.3|717.8|718.4|718.2|718|717.7|4068
1650445100000|2022-04-20 08:58:20|718.5|717.9|718.4|718|718.7|718.2|718.4|717.9|801
1650445110000|2022-04-20 08:58:30|718.5|718.1|719|718.7|719|718.7|718.5|718.1|1018
1650445120000|2022-04-20 08:58:40|718.9|718.6|718.9|718.7|718.9|718.7|718.9|718.6|0
1650445130000|2022-04-20 08:58:50|718.8||718.9||718.9||718.8||0
1650445150000|2022-04-20 08:59:10|719||719||719||719||0
1650445160000|2022-04-20 08:59:20|718.9||718.8||718.9||718.8||0
1650445180000|2022-04-20 08:59:40|718.9||718.8||718.9||718.8||0
1650445190000|2022-04-20 08:59:50|718.7|718.5|718.1|717.7|718.7|718.5|718.1|717.7|1007
1650445200000|2022-04-20 09:00:00|718|717.8|718.4|717.9|718.5|718|718|717.8|1253
1650445210000|2022-04-20 09:00:10|718.3|717.8|718.3|717.9|718.3|717.9|718.2|717.7|0
1650445220000|2022-04-20 09:00:20|718.2|718|718.5|718|718.5|718.2|718.1|717.7|3793
1650445230000|2022-04-20 09:00:30|718.4|718.1|717.8|717.4|718.4|718.1|717|716.6|5051
1650445240000|2022-04-20 09:00:40|717.7|717.3|717.3|716.9|717.8|717.4|717.3|716.9|1000
1650445250000|2022-04-20 09:00:50||717||716.9||717||716.9|0
1650445260000|2022-04-20 09:01:00|717.4|717|717.5|717.1|717.6|717.3|717.4|716.9|184
1650445270000|2022-04-20 09:01:10|717.6|717.2|716.9|716.6|717.6|717.3|716.8|716.5|2189
1650445290000|2022-04-20 09:01:30|716.8|716.3|716.9|716.5|717|716.8|716.7|716.3|754
1650445300000|2022-04-20 09:01:40||716.4||716.5||716.5||716.4|0
1650445310000|2022-04-20 09:01:50|716.7|716.4|716.9|716.5|716.9|716.7|716.7|716.4|428
1650445330000|2022-04-20 09:02:10|717.2|716.7|717.4|716.9|717.4|716.9|716.8|716.6|2949
1650445340000|2022-04-20 09:02:20|717.6|717|717.5|717.1|717.7|717.2|717.5|717|0
1650445350000|2022-04-20 09:02:30|717.6|717.2|717.6|717.1|717.6|717.2|717.6|717.1|0
1650445360000|2022-04-20 09:02:40|717.5|717.2|717.6|717.1|717.6|717.2|717.5|717.1|0
1650445370000|2022-04-20 09:02:50|717.5|717.2|717.3|717.1|717.7|717.4|717.3|717.1|1790
1650445390000|2022-04-20 09:03:10|717.2|717|717.2|717|717.5|717.1|717.1|716.7|24070
1650445410000|2022-04-20 09:03:30|717.3|717.1|717.2|717.1|717.3|717.2|717.2|717|1066
1650445420000|2022-04-20 09:03:40||717||717||717||717|0
1650445440000|2022-04-20 09:04:00|717.3|717.1|718|717.7|718.2|717.7|717.3|717|7070
1650445450000|2022-04-20 09:04:10|717.9|717.6|717.9|717.5|718|717.6|717.6|717.2|239
1650445460000|2022-04-20 09:04:20|718|717.4|717.9|717.5|718|717.6|717.9|717.4|0
1650445470000|2022-04-20 09:04:30|718|717.6|717.9|717.6|718|717.6|717.9|717.5|24
1650445480000|2022-04-20 09:04:40|718|717.7|718.4|718|718.5|718|717.9|717.7|267
1650445500000|2022-04-20 09:05:00|718.5|718.1|718.4|718|718.7|718.2|718.2|718|0
1650445530000|2022-04-20 09:05:30|718.5|718.1|718.5|718.2|718.9|718.4|718.5|718.1|520
1650445540000|2022-04-20 09:05:40|718.4||718.5||718.5||718.4||0
1650445550000|2022-04-20 09:05:50|718.4|718.1|718.2|718|718.4|718.1|718.1|718|372
1650445560000|2022-04-20 09:06:00|718.4||718.2||718.4||718.1||0
1650445570000|2022-04-20 09:06:10|718.4|718.1|719.5|719.1|719.9|719.3|718.4|718.1|571
1650445580000|2022-04-20 09:06:20|719.6|719.2|719.5|719.2|719.6|719.2|719.3|719|0
1650445590000|2022-04-20 09:06:30|719.6|719.3|719.8|719.5|719.9|719.5|719.6|719.3|0
1650445600000|2022-04-20 09:06:40|719.9|719.4|719.9|719.5|719.9|719.5|719.9|719.3|0
1650445610000|2022-04-20 09:06:50|720.1|719.6|720.4|719.9|720.6|720.1|720|719.6|10658
1650445620000|2022-04-20 09:07:00|720.3|719.8|720.1|719.7|720.3|719.8|720.1|719.7|0
1650445630000|2022-04-20 09:07:10|720.2||720.2||720.2||720.2||0
1650445640000|2022-04-20 09:07:20|720.3|719.9|720.4|720.1|720.4|720.1|720.2|719.9|0
1650445650000|2022-04-20 09:07:30|720.7|720|721.1|720.6|721.1|720.6|720.7|719.9|7000
1650445660000|2022-04-20 09:07:40|720.9|720.7|721.5|721.1|721.5|721.2|720.9|720.7|381
1650445670000|2022-04-20 09:07:50||721||721.1||721.1||721|0
1650445680000|2022-04-20 09:08:00|721.6|721|721.5|721.2|721.7|721.2|721.5|721|0
1650445690000|2022-04-20 09:08:10|721.4|721|721.3|720.9|721.4|721|721.2|720.7|1
1650445700000|2022-04-20 09:08:20|721.4|721.1|721.5|721.1|721.6|721.2|721.4|721.1|0
1650445710000|2022-04-20 09:08:30|721.4|721.3|720.9|720.5|721.5|721.3|720.9|720.5|5500
1650445720000|2022-04-20 09:08:40|720.7|720.4|720.5|720.2|720.7|720.4|720.5|720.1|0
1650445730000|2022-04-20 09:08:50||720.1||720.1||720.1||720|0
1650445740000|2022-04-20 09:09:00||720.2||720.2||720.2||720.2|0
1650445750000|2022-04-20 09:09:10|720.4|720|720.3|719.9|720.4|720|720.3|719.7|639
1650445760000|2022-04-20 09:09:20|720.4|720.2|720.4|720.2|720.4|720.2|720.4|720.2|0
1650445770000|2022-04-20 09:09:30|720.3|720|720.2|719.8|720.3|720|720.2|719.8|878
1650445790000|2022-04-20 09:09:50|720.1|719.9|719.5|719.1|720.1|719.9|719.5|719|4527
1650445800000|2022-04-20 09:10:00|719.6|719.2|720.5|720.2|720.5|720.4|719.6|719.2|5293
1650445810000|2022-04-20 09:10:10||720.1||720.2||720.2||720.1|0
1650445820000|2022-04-20 09:10:20|720.8|720.3|721.3|720.9|721.4|720.9|720.8|720.2|11521
1650445830000|2022-04-20 09:10:30|721.1|720.8|721.1|720.7|721.1|720.8|720.9|720.5|507
1650445840000|2022-04-20 09:10:40|721.2|720.8|721.4|720.8|721.5|721.3|721.2|720.8|2500
1650445850000|2022-04-20 09:10:50|721.2|720.7|721|720.7|721.2|720.7|721|720.7|0
1650445870000|2022-04-20 09:11:10|720.9|720.6|720.6|720.1|720.9|720.6|720.6|720.1|29
1650445880000|2022-04-20 09:11:20|720.4|720|720.6|720.1|720.6|720.1|720.4|719.9|0
1650445890000|2022-04-20 09:11:30|720.4|720|720.4|719.9|720.6|720.1|720.4|719.9|0
1650445900000|2022-04-20 09:11:40|720.6|720|720.6|720.1|720.6|720.1|720.6|720|0
1650445910000|2022-04-20 09:11:50|720.4|720.2|721|720.5|721.6|721.4|720.4|720.2|47352
1650445920000|2022-04-20 09:12:00|720.9|720.6|720.9|720.6|721|720.6|720.8|720.6|0
1650445930000|2022-04-20 09:12:10|720.8|720.5|720.5|720|720.8|720.5|720.5|720|1437
1650445940000|2022-04-20 09:12:20|720.6|720.1|720.6|720|720.8|720.2|720.4|720|2000
1650445950000|2022-04-20 09:12:30||720.1||720.1||720.2||720.1|0
1650445960000|2022-04-20 09:12:40|720.5|720.2|720.5|720.2|720.5|720.2|720.5|720.2|0
1650445970000|2022-04-20 09:12:50|720.4|720.1|720.5|720.1|720.5|720.1|720.4|720|0
1650445980000|2022-04-20 09:13:00|720.4|720|720.1|719.8|720.4|720|720|719.5|10
1650445990000|2022-04-20 09:13:10|720.3|719.9|720.3|719.8|720.4|720|720.2|719.8|458
1650446000000|2022-04-20 09:13:20|720.1||720.1||720.1||720.1||0
1650446010000|2022-04-20 09:13:30|720||720.1||720.1||719.9||0
1650446020000|2022-04-20 09:13:40|720|719.6|719.6|719.2|720|719.6|719.6|719.1|6657
1650446030000|2022-04-20 09:13:50|719.7|719.1|720|719.5|720|719.5|719.7|719.1|500
1650446040000|2022-04-20 09:14:00|720.1|719.6|720.5|720|720.6|720.1|720.1|719.6|568
1650446050000|2022-04-20 09:14:10|720.3|720.1|720.2|719.8|720.3|720.1|720.1|719.7|0
1650446060000|2022-04-20 09:14:20|720.1||720||720.1||720||0
1650446080000|2022-04-20 09:14:40|719.9|719.6|719.5|719.3|719.9|719.6|719.5|719.1|1027
1650446090000|2022-04-20 09:14:50|719.7|719.4|720|719.6|720.1|719.6|719.7|719.4|389
1650446100000|2022-04-20 09:15:00|719.9|719.5|720|719.5|720|719.6|719.8|719.3|0
1650446110000|2022-04-20 09:15:10|719.9|719.6|719.6|719.3|719.9|719.6|719.5|719.1|12
1650446120000|2022-04-20 09:15:20|719.5|719.2|719.3|719|719.5|719.2|719.3|718.7|27
1650446130000|2022-04-20 09:15:30|719.2|718.9|719|718.6|719.2|718.9|719|718.5|0
1650446140000|2022-04-20 09:15:40|719.1|718.7|719|718.5|719.1|718.7|718.9|718.5|0
1650446150000|2022-04-20 09:15:50|718.9|718.4|718.9|718.5|718.9|718.6|718.8|718.3|0
1650446160000|2022-04-20 09:16:00|718.8|718.4|718.9|718.4|718.9|718.5|718.8|718.3|0
1650446170000|2022-04-20 09:16:10|718.8|718.3|718.9|718.5|719.3|718.8|718.6|718.3|3321
1650446180000|2022-04-20 09:16:20|718.8|718.4|718.7|718.3|718.8|718.4|718.6|718.3|606
1650446190000|2022-04-20 09:16:30|718.6|718.2|718.9|718.5|718.9|718.5|718.5|717.9|757
1650446200000|2022-04-20 09:16:40|718.8|718.4|718.7|718.2|718.8|718.4|718.4|717.9|1000
1650446210000|2022-04-20 09:16:50|718.6|718.3|718.5|718|718.8|718.4|718.4|718|0
1650446220000|2022-04-20 09:17:00|718.6|718.1|718.4|718|718.6|718.1|718.2|717.7|0
1650446230000|2022-04-20 09:17:10|718.5|717.9|718.3|717.8|718.5|717.9|718.1|717.6|357
1650446240000|2022-04-20 09:17:20|718.2|717.7|718.2|717.8|718.2|717.8|718|717.5|0
1650446250000|2022-04-20 09:17:30|718.1|717.7|718|717.6|718.2|717.9|717.8|717.3|0
1650446260000|2022-04-20 09:17:40|717.9|717.5|718|717.5|718|717.6|717.9|717.5|0
1650446270000|2022-04-20 09:17:50||717.6||717.5||717.6||717.4|0
1650446280000|2022-04-20 09:18:00|717.9|717.6|718|717.6|718|717.8|717.9|717.5|0
1650446290000|2022-04-20 09:18:10||717.7||717.7||717.8||717.6|0
1650446300000|2022-04-20 09:18:20|718.2|717.6|718.6|718.1|718.6|718.2|718.2|717.6|173
1650446310000|2022-04-20 09:18:30|718.7|718.2|718.9|718.4|719.1|718.6|718.7|718.2|348
1650446320000|2022-04-20 09:18:40|718.8|718.3|718.9|718.3|719|718.6|718.6|718.1|237
1650446340000|2022-04-20 09:19:00|719|718.4|718.9|718.4|719.3|718.9|718.8|718.3|1001
1650446350000|2022-04-20 09:19:10|718.8|718.3|718.7|718.3|718.9|718.4|718.7|718.2|0
1650446360000|2022-04-20 09:19:20|718.6|718.2|718.8|718.3|718.9|718.5|718.6|718.2|0
1650446370000|2022-04-20 09:19:30|718.7|718.2|718.6|718.1|718.9|718.3|718.6|718.1|0
1650446380000|2022-04-20 09:19:40|718.5|718.2|718.8|718.3|718.8|718.3|718.5|718.1|0
1650446390000|2022-04-20 09:19:50|718.9|718.4|719|718.6|719.1|718.7|718.9|718.3|3
1650446400000|2022-04-20 09:20:00|719.1|718.7|719.2|718.7|719.3|718.8|719.1|718.6|0
1650446410000|2022-04-20 09:20:10|719.3|718.8|719.4|719|719.7|719.3|719.3|718.8|0
1650446420000|2022-04-20 09:20:20|719.3|718.9|719.4|718.9|719.4|719|719.1|718.7|1000
1650446430000|2022-04-20 09:20:30|719.3|719|719.6|719.2|719.6|719.2|719.3|718.9|0
1650446440000|2022-04-20 09:20:40|719.7|719.3|719.8|719.3|719.8|719.4|719.7|719.3|0
1650446450000|2022-04-20 09:20:50|719.9|719.4|719.7|719.2|719.9|719.4|719.7|719.2|507
1650446460000|2022-04-20 09:21:00|719.6|719.1|719.8|719.3|720.1|719.6|719.6|719.1|506
1650446470000|2022-04-20 09:21:10|719.9|719.4|719.8|719.3|719.9|719.4|719.8|719.3|0
1650446480000|2022-04-20 09:21:20|719.9|719.4|719.9|719.4|720.1|719.6|719.9|719.3|0
1650446490000|2022-04-20 09:21:30|719.8|719.3|719.9|719.4|719.9|719.4|719.8|719.3|0
1650446500000|2022-04-20 09:21:40|719.8|719.3|719.8|719.4|719.9|719.4|719.8|719.3|348
1650446510000|2022-04-20 09:21:50|719.9|719.5|719.9|719.4|719.9|719.5|719.9|719.4|0
1650446530000|2022-04-20 09:22:10||719.5||719.6||719.6||719.5|0
1650446540000|2022-04-20 09:22:20|719.8|719.5|719.9|719.6|719.9|719.6|719.7|719.4|506
1650446560000|2022-04-20 09:22:40|720.1|719.7|720.3|719.9|720.5|720.1|720.1|719.7|448
1650446570000|2022-04-20 09:22:50||720||720.1||720.1||720|0
1650446580000|2022-04-20 09:23:00|720.5|720.2|720.9|720.4|720.9|720.4|720.5|720.2|290
1650446590000|2022-04-20 09:23:10|720.8|720.3|720.6|720.2|720.8|720.3|720.6|720.2|0
1650446600000|2022-04-20 09:23:20|720.7|720.3|720.8|720.4|720.8|720.4|720.6|720.2|0
1650446610000|2022-04-20 09:23:30|720.7|720.5|720.6|720.2|720.7|720.5|720.6|720.2|0
1650446620000|2022-04-20 09:23:40|720.7|720.3|720.7|720.3|720.7|720.3|720.7|720.3|0
1650446630000|2022-04-20 09:23:50|720.8|720.4|720.8|720.4|720.8|720.4|720.8|720.4|0
1650446640000|2022-04-20 09:24:00|720.9|720.5|720.9|720.4|721.1|720.6|720.8|720.4|0
1650446650000|2022-04-20 09:24:10|721|720.5|721|720.6|721|720.6|720.9|720.4|0
1650446680000|2022-04-20 09:24:40|720.9|720.5|721|720.6|721|720.6|720.9|720.5|0
1650446690000|2022-04-20 09:24:50|721.1|720.7|721.1|720.6|721.1|720.7|721|720.5|347
1650446700000|2022-04-20 09:25:00|720.6|720.5|720.8|720.6|721.1|720.6|720.6|720.5|2000
1650446710000|2022-04-20 09:25:10|720.7|720.5|721.3|720.9|721.3|720.9|720.7|720.5|471
1650446720000|2022-04-20 09:25:20|721|721|721.3|720.9|721.3|721|721|720.9|509
1650446730000|2022-04-20 09:25:30|721.2|720.8|721|720.6|721.2|720.8|721|720.6|392
1650446740000|2022-04-20 09:25:40|720.9||720.9||720.9||720.9||0
1650446750000|2022-04-20 09:25:50|720.8||720.8||720.8||720.8||2
1650446770000|2022-04-20 09:26:10|721|720.7|721.1|720.6|721.2|720.7|720.8|720.6|429
1650446780000|2022-04-20 09:26:20|721||721||721||720.9||0
1650446790000|2022-04-20 09:26:30|721.1|720.7|720.8|720.6|721.5|721.1|720.8|720.6|1223
1650446800000|2022-04-20 09:26:40|721|720.4|720.6|720.3|721|720.4|720.6|720.1|430
1650446810000|2022-04-20 09:26:50|720.5|720.4|720.7|720.4|720.7|720.5|720.5|720.3|852
1650446830000|2022-04-20 09:27:10|720.9|720.5|721.2|720.8|721.3|720.8|720.8|720.5|419
1650446840000|2022-04-20 09:27:20|721.3|720.7|721.1|720.8|721.3|720.8|721|720.6|0
1650446850000|2022-04-20 09:27:30|721||721.1||721.1||721||0
1650446870000|2022-04-20 09:27:50|721|720.7|720.5|720.3|721|720.7|720.4|720.3|19
1650446900000|2022-04-20 09:28:20|720.7|720.4|720.8|720.3|720.9|720.6|720.7|720.3|266
1650446910000|2022-04-20 09:28:30|720.7|720.4|720.8|720.4|720.8|720.4|720.7|720.3|0
1650446920000|2022-04-20 09:28:40|720.7||720.6||720.8||720.6||0
1650446930000|2022-04-20 09:28:50|720.7|720.3|720.6|720.4|720.8|720.4|720.6|720.3|2
1650446940000|2022-04-20 09:29:00|720.5|720.3|720.4|720.2|720.6|720.3|720.4|720.1|417
1650446950000|2022-04-20 09:29:10|720.3|720.1|720.2|719.8|720.4|720.1|720.2|719.7|4
1650446960000|2022-04-20 09:29:20|720.1|719.7|720.1|719.7|720.1|719.8|720.1|719.7|0
1650446970000|2022-04-20 09:29:30|720|719.6|719.7|719.3|720|719.6|719.6|719.3|0
1650446980000|2022-04-20 09:29:40|719.6|719.4|719.7|719.4|719.7|719.4|719.6|719.3|0
1650447000000|2022-04-20 09:30:00|719.6|719.3|719.8|719.4|720.1|719.9|719.3|718.9|12260
1650447010000|2022-04-20 09:30:10|720|719.5|720.1|719.6|720.1|719.7|720|719.5|0
1650447020000|2022-04-20 09:30:20|719.9|719.5|719.9|719.6|719.9|719.6|719.8|719.5|500
1650447040000|2022-04-20 09:30:40|720.1|719.5|720.5|720|720.6|720.1|720.1|719.5|501
1650447050000|2022-04-20 09:30:50|720.4|719.9|720.7|720.4|721.3|720.8|720.4|719.9|2302
1650447060000|2022-04-20 09:31:00|720.6|720.3|720.4|720|720.7|720.3|720.4|719.9|553
1650447070000|2022-04-20 09:31:10||719.9||720||720||719.9|0
1650447080000|2022-04-20 09:31:20||719.9||720.1||720.1||719.9|0
1650447100000|2022-04-20 09:31:40|720.6|720.2|720.8|720.4|720.9|720.5|720.6|720.1|1204
1650447110000|2022-04-20 09:31:50|720.7|720.3|720.7|720.2|720.9|720.4|720.5|720.1|1230
1650447120000|2022-04-20 09:32:00|720.6|720.1|720.5|720.2|720.7|720.2|720.4|720.1|628
1650447130000|2022-04-20 09:32:10||720.1||720.1||720.2||720.1|0
1650447140000|2022-04-20 09:32:20||720.2||720.1||720.2||720.1|0
1650447150000|2022-04-20 09:32:30||720.2||720.1||720.2||720.1|0
1650447160000|2022-04-20 09:32:40||720.2||720.1||720.2||720.1|0
1650447170000|2022-04-20 09:32:50|720.4|720.2|720.5|720.2|720.5|720.2|720.4|720.1|0
1650447180000|2022-04-20 09:33:00|720.4|720.1|720.5|720.2|720.5|720.3|720.4|720.1|545
1650447190000|2022-04-20 09:33:10|720.4|720.1|720.5|720.2|720.5|720.2|720.4|720.1|571
1650447200000|2022-04-20 09:33:20|720.6|720.3|721.1|720.6|721.1|720.6|720.6|720.3|357
1650447210000|2022-04-20 09:33:30|721|720.7|721|720.7|721.3|720.9|720.8|720.5|506
1650447240000|2022-04-20 09:34:00|720.8||720.9||721||720.8||384
1650447260000|2022-04-20 09:34:20|721|720.8|721.1|720.7|721.3|720.9|721|720.7|2626
1650447270000|2022-04-20 09:34:30|721||720.8||721.1||720.8||500
1650447290000|2022-04-20 09:34:50|720.9|720.8|721.1|720.8|721.2|720.8|720.9|720.7|827
1650447300000|2022-04-20 09:35:00|721.2|720.7|721.2|720.8|721.3|720.8|720.9|720.7|390
1650447310000|2022-04-20 09:35:10|721.1|720.7|721.1|720.7|721.1|720.7|720.8|720.7|674
1650447320000|2022-04-20 09:35:20|721|720.8|721.4|720.9|721.4|720.9|721|720.8|0
1650447330000|2022-04-20 09:35:30|721.3|720.8|720.9|720.7|721.3|720.8|720.9|720.7|0
1650447380000|2022-04-20 09:36:20|720.8|720.5|720.7|720.4|720.8|720.5|720.5|720.1|2248
1650447390000|2022-04-20 09:36:30|720.6|720.3|721.9|721.4|721.9|721.4|720.5|720.2|2460
1650447400000|2022-04-20 09:36:40|721.8|721.5|720.8|720.3|722|721.7|720.7|720.3|1174
1650447410000|2022-04-20 09:36:50|721|720.4|720.6|720.2|721.3|720.8|720.6|720.2|102
1650447420000|2022-04-20 09:37:00|720.7|720.1|720.9|720.5|721.1|720.6|720.6|720.1|0
1650447430000|2022-04-20 09:37:10|720.8|720.4|721.1|720.5|721.1|720.6|720.6|720.1|0
1650447440000|2022-04-20 09:37:20|720.9|720.4|721.2|720.7|721.2|720.7|720.9|720.4|0
1650447450000|2022-04-20 09:37:30|721.3|720.8|721.5|721|721.5|721.2|721.3|720.7|1516
1650447460000|2022-04-20 09:37:40|721.4|721.2|721.5|721|721.7|721.2|721.4|721|0
1650447470000|2022-04-20 09:37:50|721.4|721.1|721.5|721.1|721.5|721.1|721.3|721.1|0
1650447480000|2022-04-20 09:38:00|721.4|721|721.2|720.7|721.5|721.1|721|720.7|366
1650447490000|2022-04-20 09:38:10|721.1|720.8|721.4|721|721.5|721|721.1|720.8|0
1650447500000|2022-04-20 09:38:20|721.3|720.9|721.6|721.1|721.6|721.1|721.2|720.7|0
1650447510000|2022-04-20 09:38:30|721.7|721.2|721.5|721.3|721.7|721.3|721.5|721|0
1650447520000|2022-04-20 09:38:40|721.6||721.6||721.6||721.6||0
1650447530000|2022-04-20 09:38:50|721.8|721.4|721.7|721.4|722|721.7|721.6|721.3|3996
1650447540000|2022-04-20 09:39:00|721.6|721.3|722|721.7|722|721.7|721.5|721.3|507
1650447550000|2022-04-20 09:39:10|722.2|721.8|722.3|721.8|722.5|722|722.2|721.8|3202
1650447560000|2022-04-20 09:39:20|722.2|721.9|722.1|721.7|722.2|722|722.1|721.7|0
1650447570000|2022-04-20 09:39:30|722.2|721.8|722.3|721.8|722.3|722|722|721.6|1340
1650447580000|2022-04-20 09:39:40|722.4|721.9|722|721.6|722.4|722|721.9|721.5|250
1650447590000|2022-04-20 09:39:50|721.9|721.5|721.9|721.7|722.1|721.7|721.9|721.5|0
1650447600000|2022-04-20 09:40:00|722||722||722||722||0
1650447610000|2022-04-20 09:40:10|722.1|721.8|722.1|721.7|722.3|721.8|722.1|721.7|0
1650447620000|2022-04-20 09:40:20|722.2|721.8|722.2|721.8|722.3|721.8|722.2|721.8|0
1650447630000|2022-04-20 09:40:30|722.1|721.9|722|721.7|722.1|721.9|721.9|721.7|444
1650447640000|2022-04-20 09:40:40|721.9|721.5|721.8|721.4|721.9|721.5|721.6|721.3|389
1650447660000|2022-04-20 09:41:00|721.7|721.3|721.8|721.4|721.8|721.4|721.5|721.3|500
1650447670000|2022-04-20 09:41:10|721.7|721.3|721.6|721.3|721.8|721.4|721.5|721.3|0
1650447680000|2022-04-20 09:41:20|721.7|721.4|721.8|721.3|721.9|721.4|721.7|721.3|0
1650447690000|2022-04-20 09:41:30||721.4||721.4||721.4||721.4|0
1650447700000|2022-04-20 09:41:40|721.9|721.5|721.6|721.3|721.9|721.5|721.4|721.3|716
1650447710000|2022-04-20 09:41:50|721.4|721.2|721.6|721.3|721.6|721.4|721.4|721|1947
1650447720000|2022-04-20 09:42:00|721.5|721.2|722.1|721.7|722.2|721.8|721.2|720.9|3825
1650447730000|2022-04-20 09:42:10|722.2|721.8|721.3|720.8|722.2|721.9|720.9|720.5|880
1650447740000|2022-04-20 09:42:20|721.2|720.7|721.3|720.9|721.5|721|721|720.7|0
1650447750000|2022-04-20 09:42:30|721.2|720.8|721.1|720.7|721.2|720.8|721|720.7|0
1650447760000|2022-04-20 09:42:40||720.9||720.9||720.9||720.9|0
1650447770000|2022-04-20 09:42:50|721|720.7|721.1|720.7|721.1|720.7|720.5|720.1|7
1650447780000|2022-04-20 09:43:00|721|720.8|721|720.6|721.1|720.8|720.8|720.5|1000
1650447790000|2022-04-20 09:43:10||720.7||720.7||720.7||720.7|0
1650447800000|2022-04-20 09:43:20||720.8||720.7||720.9||720.7|0
1650447810000|2022-04-20 09:43:30||720.8||720.7||720.8||720.7|0
1650447820000|2022-04-20 09:43:40|721.1|720.8|721.2|720.9|721.2|721|721|720.8|874
1650447830000|2022-04-20 09:43:50|721.1|720.8|721.1|720.7|721.2|720.9|721.1|720.7|0
1650447840000|2022-04-20 09:44:00|721.2|720.8|721.4|721|721.9|721.5|721.2|720.8|751
1650447850000|2022-04-20 09:44:10|721.5|721.2|721.5|721.3|721.8|721.4|721.5|721.1|500
1650447860000|2022-04-20 09:44:20|721.6||721.6||721.6||721.6||0
1650447870000|2022-04-20 09:44:30|721.5|721.1|721.4|721.1|721.5|721.1|721.3|720.9|736
1650447880000|2022-04-20 09:44:40|721.5||721.5||721.5||721.4||0
1650447900000|2022-04-20 09:45:00|721.6|721.2|721.6|721.3|721.7|721.4|721.6|721.2|0
1650447910000|2022-04-20 09:45:10|721.5|721.2|721.6|721.1|721.6|721.4|721.4|721.1|501
1650447920000|2022-04-20 09:45:20|721.4|721|721.2|720.8|721.5|721|721.1|720.8|0
1650447930000|2022-04-20 09:45:30|721.3|720.9|721.4|720.9|721.4|721|721.3|720.9|0
1650447940000|2022-04-20 09:45:40|721.3|720.8|721.4|720.9|721.4|721|721|720.7|888
1650447950000|2022-04-20 09:45:50|721.3|721|721.4|720.9|721.4|721|721.3|720.8|0
1650447960000|2022-04-20 09:46:00|721.3|721|721.4|720.9|721.4|721.2|721.3|720.9|1
1650447970000|2022-04-20 09:46:10|721.5|721|721.6|721.3|721.8|721.4|721.5|720.9|1115
1650447980000|2022-04-20 09:46:20|721.5|721.2|721.8|721.4|721.8|721.4|721.5|721.1|1470
1650447990000|2022-04-20 09:46:30|721.9|721.3|721.8|721.4|721.9|721.5|721.8|721.3|0
1650448010000|2022-04-20 09:46:50|721.7|721.3|720.9|720.4|721.7|721.3|720.8|720.4|379
1650448020000|2022-04-20 09:47:00|720.8|720.5|721|720.6|721|720.7|720.7|720.4|400
1650448030000|2022-04-20 09:47:10|720.9|720.5|720.9|720.4|720.9|720.5|720.8|720.4|0
1650448040000|2022-04-20 09:47:20|721|720.5|720.9|720.6|721|720.6|720.9|720.5|0
1650448050000|2022-04-20 09:47:30|721|720.5|720.8|720.4|721|720.6|720.8|720.4|990
1650448060000|2022-04-20 09:47:40|720.9|720.5|721|720.5|721|720.6|720.9|720.5|0
1650448070000|2022-04-20 09:47:50|720.9|720.6|720.9|720.5|721|720.6|720.9|720.5|0
1650448080000|2022-04-20 09:48:00|721|720.4|720.5|720.2|721|720.4|720.5|720.2|301
1650448090000|2022-04-20 09:48:10|720.6|720.1|720.6|720.1|720.6|720.1|720.5|720.1|0
1650448100000|2022-04-20 09:48:20|720.5|720|720.1|719.8|720.5|720|720.1|719.7|4954
1650448110000|2022-04-20 09:48:30|720|719.7|720|719.7|720.1|719.8|720|719.7|0
1650448120000|2022-04-20 09:48:40|720.1|719.8|720.1|719.8|720.1|719.9|720.1|719.7|1111
1650448140000|2022-04-20 09:49:00||719.9||719.8||719.9||719.8|0
1650448150000|2022-04-20 09:49:10|720|719.6|720.1|719.7|720.1|719.7|719.9|719.4|15
1650448160000|2022-04-20 09:49:20|720|719.6|720.1|719.6|720.1|719.7|720|719.6|0
1650448170000|2022-04-20 09:49:30|720|719.7|720|719.6|720|719.7|720|719.6|0
1650448180000|2022-04-20 09:49:40|719.9|719.5|719.7|719.3|719.9|719.5|719.6|719.2|197
1650448190000|2022-04-20 09:49:50||719.4||719.3||719.4||719.3|0
1650448200000|2022-04-20 09:50:00|719.6|719.4|719.4|719|719.6|719.4|719.4|719|0
1650448210000|2022-04-20 09:50:10|719.5|719.1|719.4|719|719.5|719.1|719.4|719|0
1650448220000|2022-04-20 09:50:20||719.1||719||719.1||719|0
1650448230000|2022-04-20 09:50:30|719.3|719.1|719.3|719|719.3|719.1|719.3|719|0
1650448240000|2022-04-20 09:50:40|719.2||719.3||719.3||719.2||500
1650448250000|2022-04-20 09:50:50|719.5|719.1|719.7|719.3|719.9|719.7|719.5|719.1|3426
1650448260000|2022-04-20 09:51:00|719.8|719.2|719.6|719.2|719.8|719.3|719.6|719.1|0
1650448270000|2022-04-20 09:51:10||719.1||719.3||719.4||719.1|0
1650448280000|2022-04-20 09:51:20||719.4||719.3||719.4||719.3|0
1650448290000|2022-04-20 09:51:30|719.5|719.2|719.9|719.5|719.9|719.5|719.5|719.1|210
1650448300000|2022-04-20 09:51:40||719.6||719.6||719.6||719.6|0
1650448310000|2022-04-20 09:51:50|720.1|719.7|720.1|719.8|720.3|719.9|720.1|719.7|286
1650448320000|2022-04-20 09:52:00|720|719.7|720|719.6|720.1|719.7|720|719.6|964
1650448330000|2022-04-20 09:52:10|720.1|719.7|720.1|719.6|720.1|719.7|720.1|719.6|0
1650448340000|2022-04-20 09:52:20|720|719.5|719.7|719.3|720|719.5|719.7|719.3|989
1650448350000|2022-04-20 09:52:30|719.8|719.4|720|719.5|720|719.5|719.8|719.4|0
1650448360000|2022-04-20 09:52:40|720.1|719.6|720.1|719.9|720.4|720|720.1|719.6|869
1650448370000|2022-04-20 09:52:50||720||719.9||720||719.7|0
1650448380000|2022-04-20 09:53:00||720||719.9||720||719.9|0
1650448390000|2022-04-20 09:53:10||720||720||720||719.9|0
1650448400000|2022-04-20 09:53:20|720.3|719.9|720.1|719.9|720.3|720|720.1|719.9|503
1650448410000|2022-04-20 09:53:30|720|719.8|720.1|719.7|720.1|719.8|719.9|719.7|412
1650448420000|2022-04-20 09:53:40|720.2|719.8|720.2|719.8|720.2|719.8|720.1|719.8|0
1650448430000|2022-04-20 09:53:50|720.3|719.9|720.2|719.9|720.3|720|720.2|719.8|0
1650448440000|2022-04-20 09:54:00|720.1|719.8|720.3|719.9|720.3|719.9|720.1|719.7|0
1650448450000|2022-04-20 09:54:10|720.1|719.8|719.8|719.4|720.1|719.8|719.8|719.3|989
1650448460000|2022-04-20 09:54:20|719.9|719.3|719.7|719.3|719.9|719.3|719.7|719.3|0
1650448470000|2022-04-20 09:54:30|719.8|719.4|719.7|719.3|719.8|719.4|719.6|719.3|0
1650448480000|2022-04-20 09:54:40|719.8|719.2|719.6|719.2|719.8|719.2|719.6|719.1|0
1650448490000|2022-04-20 09:54:50|719.7|719.3|719.8|719.3|719.8|719.3|719.7|719.3|0
1650448500000|2022-04-20 09:55:00|719.9|719.4|719.5|719.1|719.9|719.5|719.5|719.1|0
1650448510000|2022-04-20 09:55:10|719.4|719|719.3|719|719.4|719|719.2|719|400
1650448520000|2022-04-20 09:55:20|719.2||719.2||719.3||719.1||490
1650448530000|2022-04-20 09:55:30|719.3|719.1|719.3|719|719.4|719.1|719.2|719|0
1650448540000|2022-04-20 09:55:40|719.4|719.1|719.4|719.1|719.5|719.1|719.4|719.1|0
1650448550000|2022-04-20 09:55:50|719.3|719|719|718.6|719.3|719|718.9|718.5|2621
1650448560000|2022-04-20 09:56:00|718.9|718.5|718.8|718.4|718.9|718.5|718.7|718.3|1000
1650448570000|2022-04-20 09:56:10|718.9|718.5|718.3|717.9|718.9|718.5|718.3|717.9|724
1650448580000|2022-04-20 09:56:20|718.2|717.8|718.3|717.9|718.3|718.1|718.1|717.7|0
1650448590000|2022-04-20 09:56:30|718.4|718|718.9|718.3|718.9|718.4|718.4|718|297
1650448600000|2022-04-20 09:56:40|718.8|718.4|719|718.5|719|718.7|718.7|718.3|840
1650448610000|2022-04-20 09:56:50|718.9|718.4|718.8|718.3|719|718.5|718.8|718.3|0
1650448620000|2022-04-20 09:57:00|718.9|718.5|719|718.5|719|718.7|718.9|718.5|0
1650448630000|2022-04-20 09:57:10|718.9|718.3|718.7|718.3|718.9|718.3|718.5|718.1|389
1650448640000|2022-04-20 09:57:20|718.8|718.4|719|718.5|719|718.5|718.8|718.4|0
1650448650000|2022-04-20 09:57:30|718.9|718.4|718.9|718.4|718.9|718.4|718.7|718.3|0
1650448660000|2022-04-20 09:57:40|718.8|718.5|718.4|717.9|718.8|718.5|718.3|717.9|412
1650448670000|2022-04-20 09:57:50|718.5|718|718.5|718|718.5|718|718.5|718|0
1650448680000|2022-04-20 09:58:00|718.7|718.1|718.9|718.4|719|718.5|718.6|718.1|437
1650448690000|2022-04-20 09:58:10|718.8|718.3|718.7|718.2|718.8|718.3|718.5|718.1|0
1650448700000|2022-04-20 09:58:20|718.6|718.1|718.6|718.1|718.7|718.1|718.5|718.1|0
1650448710000|2022-04-20 09:58:30|718.7|718.2|718.2|717.8|718.7|718.2|718.2|717.8|0
1650448720000|2022-04-20 09:58:40|718.1|717.7|718.2|717.8|718.2|717.8|718.1|717.7|0
1650448740000|2022-04-20 09:59:00|718.3|717.9|718.3|717.9|718.3|717.9|718.3|717.9|0
1650448750000|2022-04-20 09:59:10|718.4|718|718.5|718.1|718.7|718.2|718.4|718|1490
1650448760000|2022-04-20 09:59:20|718.4|718.2|718.6|718.1|718.6|718.2|718.4|718.1|0
1650448770000|2022-04-20 09:59:30|718.5|718.2|718|717.7|718.5|718.2|718|717.7|300
1650448780000|2022-04-20 09:59:40|718.1||718.1||718.1||718.1||0
1650448790000|2022-04-20 09:59:50|||||||||10
1650448800000|2022-04-20 10:00:00|718.2|717.8|718.4|717.9|718.5|718|718.2|717.8|366
1650448810000|2022-04-20 10:00:10|718.3|718|718.4|718|718.4|718|718.3|717.9|0
1650448820000|2022-04-20 10:00:20|718.3||718.4||718.4||718.3||0
1650448830000|2022-04-20 10:00:30|718.3|718.1|718.1|717.7|718.4|718.1|718|717.5|7
1650448840000|2022-04-20 10:00:40|718.2|717.8|718.2|717.8|718.2|717.8|718.2|717.8|0
1650448850000|2022-04-20 10:00:50|718.3||718.3||718.3||718.2||0
1650448860000|2022-04-20 10:01:00|718.4|717.9|718.4|718|718.4|718|718.3|717.8|0
1650448870000|2022-04-20 10:01:10||718.1||718||718.1||718|0
1650448880000|2022-04-20 10:01:20|718.3|717.9|718.2|717.8|718.3|717.9|718|717.7|0
1650448890000|2022-04-20 10:01:30|718.1|717.7|718|717.8|718.1|717.8|718|717.7|0
1650448900000|2022-04-20 10:01:40|718.1|717.7|718|717.7|718.1|717.7|717.9|717.5|60
1650448920000|2022-04-20 10:02:00|717.9|717.6|717.9|717.4|718|717.6|717.7|717.3|540
1650448930000|2022-04-20 10:02:10|717.8|717.3|717.8|717.4|717.8|717.5|717.7|717.3|0
1650448940000|2022-04-20 10:02:20|717.9|717.5|717.9|717.5|717.9|717.7|717.8|717.5|0
1650448950000|2022-04-20 10:02:30|717.8|717.6|717.9|717.6|717.9|717.6|717.8|717.6|0
1650448960000|2022-04-20 10:02:40|717.8|717.5|717.8|717.4|717.8|717.5|717.7|717.4|64
1650448970000|2022-04-20 10:02:50|717.9||717.8||717.9||717.8||0
1650448990000|2022-04-20 10:03:10|717.7||717.8||717.8||717.7||0
1650449000000|2022-04-20 10:03:20|717.7|717.3|717.6|717.2|717.7|717.3|717.5|717.2|835
1650449030000|2022-04-20 10:03:50|717.5||717.6||717.6||717.4||0
1650449040000|2022-04-20 10:04:00||717.3||717.2||717.3||717.2|0
1650449050000|2022-04-20 10:04:10|717.5||717.5||717.5||717.5||0
1650449060000|2022-04-20 10:04:20|717.6|717.3|717.6|717.3|717.6|717.3|717.6|717.3|0
1650449070000|2022-04-20 10:04:30|717.5|717.2|717.5|717.2|717.6|717.2|717.4|717.1|0
1650449080000|2022-04-20 10:04:40|717.7|717.3|717.7|717.3|717.7|717.5|717.7|717.3|152
1650449090000|2022-04-20 10:04:50|717.8|717.4|718.2|717.8|718.2|717.8|717.8|717.3|1750
1650449100000|2022-04-20 10:05:00|718.3|717.9|718.2|717.9|718.4|718|718.1|717.8|750
1650449110000|2022-04-20 10:05:10|718.1||718.2||718.2||718.1||0
1650449130000|2022-04-20 10:05:30|718.3||718.2||718.3||718.2||0
1650449140000|2022-04-20 10:05:40|718||718.2||718.2||718||0
1650449150000|2022-04-20 10:05:50|718.3||718.1||718.3||718.1||5
1650449160000|2022-04-20 10:06:00|718|717.8|718|717.7|718.1|717.8|718|717.7|0
1650449180000|2022-04-20 10:06:20|718.1|717.8|718.1|717.7|718.1|717.8|718.1|717.7|0
1650449190000|2022-04-20 10:06:30||717.8||717.7||717.8||717.7|0
1650449200000|2022-04-20 10:06:40|718.2|717.8|718.3|717.9|718.4|717.9|718.2|717.8|0
1650449210000|2022-04-20 10:06:50|718.2|717.8|718.2|717.8|718.3|717.8|718.2|717.8|0
1650449220000|2022-04-20 10:07:00||717.9||717.9||717.9||717.9|0
1650449240000|2022-04-20 10:07:20|718.3|718|718.3|718|718.3|718|718.3|718|0
1650449260000|2022-04-20 10:07:40||718.1||718||718.2||718|0
1650449270000|2022-04-20 10:07:50||718.1||718||718.2||718|0
1650449280000|2022-04-20 10:08:00||718.1||718.2||718.2||718.1|0
1650449290000|2022-04-20 10:08:10|718.5|718.3|718.4|718.1|718.9|718.6|718.4|718.1|1933
1650449300000|2022-04-20 10:08:20|718.3|718|718.4|717.9|718.4|718|718.2|717.9|755
1650449320000|2022-04-20 10:08:40|718.5|718|718.6|718.1|718.6|718.1|718.5|718|0
1650449330000|2022-04-20 10:08:50|718.7|718.2|718.7|718.3|718.7|718.3|718.7|718.1|0
1650449340000|2022-04-20 10:09:00|718.6|718.2|718.5|718.1|718.7|718.3|718.5|718.1|0
1650449350000|2022-04-20 10:09:10||718||718||718.1||718|0
1650449360000|2022-04-20 10:09:20|718.6|718.1|718.5|718.1|718.6|718.1|718.5|718.1|0
1650449370000|2022-04-20 10:09:30|718.6|718.2|718.6|718.3|718.6|718.3|718.6|718.1|0
1650449380000|2022-04-20 10:09:40||718.4||718.2||718.4||718.2|0
1650449390000|2022-04-20 10:09:50|718.7|718.3|718.9|718.5|719.1|718.7|718.7|718.3|1412
1650449400000|2022-04-20 10:10:00|719|718.6|718.9|718.5|719|718.6|718.9|718.5|0
1650449410000|2022-04-20 10:10:10||718.6||718.5||718.7||718.5|0
1650449430000|2022-04-20 10:10:30||718.6||718.6||718.6||718.6|0
1650449450000|2022-04-20 10:10:50|718.8||718.8||718.8||718.8||0
1650449460000|2022-04-20 10:11:00|718.9||718.8||718.9||718.8||0
1650449470000|2022-04-20 10:11:10|718.9||718.9||718.9||718.9||352
1650449480000|2022-04-20 10:11:20|719|718.7|718.9|718.6|719.1|718.7|718.9|718.6|0
1650449490000|2022-04-20 10:11:30|719|718.7|719|718.7|719|718.7|719|718.7|0
1650449500000|2022-04-20 10:11:40|718.9||719.1||719.1||718.9||0
1650449510000|2022-04-20 10:11:50|719|718.6|719|718.6|719|718.6|719|718.6|0
1650449520000|2022-04-20 10:12:00|718.9||719||719||718.9||0
1650449530000|2022-04-20 10:12:10|719.1|718.7|719.2|718.7|719.2|718.7|719.1|718.7|0
1650449540000|2022-04-20 10:12:20|719.1||719.1||719.1||719.1||0
1650449550000|2022-04-20 10:12:30|719.2|718.6|719|718.6|719.2|718.6|719|718.6|0
1650449560000|2022-04-20 10:12:40|719.1|718.7|719|718.6|719.1|718.7|719|718.6|282
1650449600000|2022-04-20 10:13:20|718.9|718.5|718.6|718.3|718.9|718.5|718.5|718.1|1598
1650449610000|2022-04-20 10:13:30|718.8||718.8||718.8||718.8||0
1650449620000|2022-04-20 10:13:40|718.9|718.4|718.8|718.4|718.9|718.6|718.8|718.4|0
1650449630000|2022-04-20 10:13:50|718.9|718.5|719|718.5|719|718.6|718.9|718.5|0
1650449640000|2022-04-20 10:14:00|718.9|718.6|718.9|718.5|719.1|718.6|718.8|718.5|0
1650449650000|2022-04-20 10:14:10|719|718.6|718.9|718.6|719|718.6|718.9|718.6|0
1650449660000|2022-04-20 10:14:20|719|718.5|719.1|718.6|719.2|718.7|719|718.5|0
1650449680000|2022-04-20 10:14:40|719||719||719||719||0
1650449690000|2022-04-20 10:14:50|719.1|718.7|719.1|718.7|719.1|718.8|719.1|718.7|0
1650449700000|2022-04-20 10:15:00|719|718.6|719|718.6|719|718.6|719|718.6|0
1650449710000|2022-04-20 10:15:10|719.2|718.7|719.2|718.8|719.2|718.8|719.2|718.7|0
1650449720000|2022-04-20 10:15:20|719.3|718.9|719.4|719|719.7|719.3|719.3|718.9|1016
1650449730000|2022-04-20 10:15:30|719.3||719.3||719.3||719.3||0
1650449740000|2022-04-20 10:15:40|719.2||719.2||719.2||719.1||0
1650449750000|2022-04-20 10:15:50|719.3|719.1|719.4|719|719.4|719.1|719.3|719|389
1650449760000|2022-04-20 10:16:00||719.1||719||719.1||719|0
1650449770000|2022-04-20 10:16:10|719.3|718.9|719.2|718.8|719.3|718.9|719.1|718.7|648
1650449780000|2022-04-20 10:16:20|719.3||719.2||719.3||719.2||0
1650449790000|2022-04-20 10:16:30|719.3|718.9|719.2|718.8|719.3|718.9|719.2|718.8|0
1650449800000|2022-04-20 10:16:40|719.1|718.7|719|718.5|719.1|718.7|718.8|718.5|1
1650449820000|2022-04-20 10:17:00|719.1|718.6|718.7|718.2|719.1|718.7|718.4|718|1663
1650449830000|2022-04-20 10:17:10|718.6|718.1|718.7|718.3|718.7|718.3|718.6|718.1|0
1650449840000|2022-04-20 10:17:20|718.4|718.4|718.6|718.1|718.7|718.4|718.4|718.1|665
1650449850000|2022-04-20 10:17:30|718.7|718.2|718.5|718.1|718.7|718.2|718.5|718.1|0
1650449860000|2022-04-20 10:17:40||718||718||718||718|0
1650449870000|2022-04-20 10:17:50||718.1||718.2||718.2||718.1|0
1650449880000|2022-04-20 10:18:00|718.4|718.1|718.4|718.1|718.5|718.1|718.4|718|0
1650449890000|2022-04-20 10:18:10|718.3|718|718.4|718|718.4|718|718.3|717.9|3000
1650449900000|2022-04-20 10:18:20||718.1||718||718.1||718|0
1650449910000|2022-04-20 10:18:30||718.1||718||718.1||718|0
1650449920000|2022-04-20 10:18:40||718.1||718.1||718.1||718|0
1650449930000|2022-04-20 10:18:50|718.3|718.2|718.4|718.1|718.4|718.2|718.2|718.1|2370
1650449940000|2022-04-20 10:19:00|718.3|718.2|718.4|718.1|718.4|718.2|718.3|718.1|0
1650449950000|2022-04-20 10:19:10|718.3|718|718.3|717.9|718.4|718|718.1|717.9|191
1650449970000|2022-04-20 10:19:30|718.2|717.8|717.8|717.5|718.3|717.8|717.8|717.3|9100
1650449990000|2022-04-20 10:19:50||717.6||717.5||717.6||717.5|0
1650450000000|2022-04-20 10:20:00||717.6||717.5||717.6||717.5|0
1650450010000|2022-04-20 10:20:10|718|717.7|718|717.7|718.2|717.7|718|717.7|42
1650450020000|2022-04-20 10:20:20|717.8|717.6|717.8|717.4|717.8|717.6|717.7|717.3|0
1650450030000|2022-04-20 10:20:30||717.5||717.4||717.5||717.4|0
1650450040000|2022-04-20 10:20:40||717.5||717.5||717.5||717.5|0
1650450050000|2022-04-20 10:20:50|718|717.6|718.4|718|718.5|718|718|717.6|410
1650450060000|2022-04-20 10:21:00|718.3|718.1|718.3|718|718.4|718.1|718.3|718|0
1650450070000|2022-04-20 10:21:10|718.4|718.1|718.4|718|718.5|718.1|718.4|718|200
1650450080000|2022-04-20 10:21:20|718.5|718.1|718.6|718.1|718.7|718.3|718.5|718.1|10
1650450090000|2022-04-20 10:21:30|718.5|718.2|718.6|718.2|718.6|718.2|718.5|718.2|0
1650450100000|2022-04-20 10:21:40|718.5|718.1|718.4|718|718.5|718.1|718.2|718|0
1650450130000|2022-04-20 10:22:10|718.5|718.1|718.6|718.1|718.6|718.1|718.5|718.1|0
1650450140000|2022-04-20 10:22:20|718.7|718.2|718.6|718.1|718.7|718.3|718.6|718.1|0
1650450160000|2022-04-20 10:22:40|718.7|718.2|718.9|718.4|718.9|718.4|718.7|718.2|0
1650450180000|2022-04-20 10:23:00|718.8|718.5|718.9|718.5|719.3|718.8|718.7|718.5|516
1650450190000|2022-04-20 10:23:10|719|718.6|719|718.6|719.2|718.8|719|718.5|200
1650450200000|2022-04-20 10:23:20|718.9|718.5|719.1|718.7|719.1|718.7|718.9|718.5|46
1650450210000|2022-04-20 10:23:30|719|718.6|719.1|718.7|719.2|718.7|719|718.6|0
1650450230000|2022-04-20 10:23:50||718.8||718.8||718.8||718.7|0
1650450240000|2022-04-20 10:24:00||718.9||718.8||718.9||718.8|0
1650450270000|2022-04-20 10:24:30|719|718.7|719.1|718.7|719.1|718.7|719|718.5|1300
1650450280000|2022-04-20 10:24:40|719|718.6|719|718.6|719|718.6|718.9|718.5|0
1650450290000|2022-04-20 10:24:50|718.9|718.5|719|718.5|719|718.6|718.9|718.5|0
1650450300000|2022-04-20 10:25:00|719.1|718.6|719.1|718.6|719.1|718.7|719.1|718.5|0
1650450310000|2022-04-20 10:25:10|719|718.5|719|718.5|719|718.5|718.9|718.5|30
1650450320000|2022-04-20 10:25:20|718.9|718.6|718.8|718.5|718.9|718.6|718.7|718.5|600
1650450330000|2022-04-20 10:25:30|718.7|718.4|719|718.7|719|718.7|718.7|718.4|689
1650450340000|2022-04-20 10:25:40|719.1|718.8|719.1|718.8|719.1|718.9|719.1|718.7|0
1650450350000|2022-04-20 10:25:50||718.9||718.8||718.9||718.8|0
1650450360000|2022-04-20 10:26:00|719.2|718.9|719.4|719.1|719.6|719.1|719.2|718.8|916
1650450370000|2022-04-20 10:26:10|719.5||719.4||719.5||719.3||0
1650450380000|2022-04-20 10:26:20|719.3|719|719.2|718.8|719.3|719|719.1|718.8|146
1650450390000|2022-04-20 10:26:30|719.3|718.9|719.3|718.9|719.3|718.9|719.2|718.8|0
1650450400000|2022-04-20 10:26:40|719.4|719|719.4|719|719.4|719|719.4|719|0
1650450410000|2022-04-20 10:26:50|719.3|718.9|719.1|718.8|719.3|718.9|719.1|718.8|47
1650450420000|2022-04-20 10:27:00|719||719.1||719.1||719||0
1650450430000|2022-04-20 10:27:10|719|718.7|719|718.6|719|718.7|718.9|718.4|1
1650450440000|2022-04-20 10:27:20|719.1|718.7|718.8|718.4|719.1|718.7|718.8|718.4|3761
1650450450000|2022-04-20 10:27:30|718.6|718.5|718.9|718.4|719|718.6|718.6|718.4|44
1650450460000|2022-04-20 10:27:40|719|718.5|719.1|718.7|719.1|718.8|719|718.5|158
1650450470000|2022-04-20 10:27:50|719|718.6|719.1|718.7|719.1|718.7|718.9|718.5|0
1650450490000|2022-04-20 10:28:10|719|718.6|719.2|718.7|719.2|718.8|718.9|718.5|0
1650450500000|2022-04-20 10:28:20|719.1||719.1||719.1||719.1||0
1650450510000|2022-04-20 10:28:30|719.2|718.8|719.2|718.8|719.3|718.9|719.2|718.8|0
1650450520000|2022-04-20 10:28:40|719.3|718.9|719.4|719|719.4|719.1|719.3|718.9|0
1650450530000|2022-04-20 10:28:50||719.1||719||719.1||719|0
1650450540000|2022-04-20 10:29:00|719.5|719.1|719.6|719.1|719.6|719.1|719.5|719.1|0
1650450550000|2022-04-20 10:29:10|719.5|719.2|719.6|719.1|719.6|719.2|719.5|719.1|0
1650450560000|2022-04-20 10:29:20|719.7|719.2|719.6|719.1|719.7|719.2|719.6|719.1|0
1650450570000|2022-04-20 10:29:30|719.7|719.2|719.7|719.3|719.7|719.3|719.7|719.2|0
1650450580000|2022-04-20 10:29:40|719.8|719.4|719.6|719.3|719.8|719.5|719.5|719.1|1500
1650450590000|2022-04-20 10:29:50|719.5|719.2|719.5|719.3|719.6|719.3|719.4|719.1|765
1650450610000|2022-04-20 10:30:10|719.6||719.6||719.6||719.6||0
1650450620000|2022-04-20 10:30:20|719.5||719.6||719.6||719.5||0
1650450630000|2022-04-20 10:30:30|719.7||719.6||719.7||719.6||0
1650450640000|2022-04-20 10:30:40|719.7||719.6||719.7||719.6||0
1650450660000|2022-04-20 10:31:00|719.7||719.7||719.7||719.7||0
1650450670000|2022-04-20 10:31:10|719.5|719.4|719.8|719.4|719.8|719.4|719.5|719.3|1347
1650450680000|2022-04-20 10:31:20|719.7|719.3|719.6|719.3|719.7|719.3|719.5|719.3|622
1650450690000|2022-04-20 10:31:30|719.5|719.2|719.6|719.3|719.6|719.3|719.4|719.2|11
1650450700000|2022-04-20 10:31:40|719.7|719.4|719.9|719.6|720|719.6|719.7|719.4|0
1650450710000|2022-04-20 10:31:50|719.8|719.5|719.6|719.2|720|719.5|719.4|719|1060
1650450720000|2022-04-20 10:32:00|719.5|719.1|719.6|719.2|719.7|719.2|719.3|718.9|200
1650450730000|2022-04-20 10:32:10|719.7|719.3|719.4|719.1|719.7|719.5|719.3|719.1|389
1650450740000|2022-04-20 10:32:20|719.5|719.2|720.1|719.6|720.1|719.6|719.5|719.1|403
1650450750000|2022-04-20 10:32:30|720|719.7|719.7|719.3|720|719.7|719.3|719.1|1335
1650450760000|2022-04-20 10:32:40|719.8|719.4|719.8|719.4|719.8|719.4|719.7|719.3|1
1650450770000|2022-04-20 10:32:50|719.9|719.5|719.9|719.5|719.9|719.5|719.9|719.4|0
1650450780000|2022-04-20 10:33:00||719.6||719.6||719.6||719.6|0
1650450790000|2022-04-20 10:33:10|719.8|719.5|719.9|719.4|719.9|719.5|719.6|719.4|200
1650450800000|2022-04-20 10:33:20|719.8||719.9||719.9||719.8||0
1650450810000|2022-04-20 10:33:30|719.8|719.3|719.9|719.5|719.9|719.5|719.7|719.3|0
1650450820000|2022-04-20 10:33:40|719.8||719.8||719.8||719.7||0
1650450830000|2022-04-20 10:33:50|719.7|719.4|719.5|719.1|719.7|719.4|719.4|719.1|3153
1650450840000|2022-04-20 10:34:00|719.4|719|719.4|719|719.4|719|719.4|719|0
1650450850000|2022-04-20 10:34:10|719.3|718.9|719.5|719|719.5|719|719.3|718.9|0
1650450860000|2022-04-20 10:34:20||719.1||719.1||719.1||719.1|0
1650450870000|2022-04-20 10:34:30|719.6|719.2|719.6|719.2|719.7|719.2|719.6|719.2|0
1650450880000|2022-04-20 10:34:40|719.5|719.1|719.6|719.2|719.6|719.2|719.5|719.1|0
1650450890000|2022-04-20 10:34:50|719.7|719.3|719.8|719.4|719.8|719.4|719.6|719.2|400
1650450900000|2022-04-20 10:35:00|719.9|719.5|719.8|719.4|719.9|719.5|719.8|719.4|0
1650450910000|2022-04-20 10:35:10|719.9|719.5|720.1|719.7|720.1|719.7|719.8|719.5|0
1650450920000|2022-04-20 10:35:20|720|719.6|719.8|719.4|720|719.6|719.7|719.4|366
1650450930000|2022-04-20 10:35:30|719.9|719.5|719.7|719.4|720|719.5|719.7|719.4|140
1650450940000|2022-04-20 10:35:40|719.8|719.5|719.8|719.5|720.2|719.8|719.7|719.5|766
1650450950000|2022-04-20 10:35:50|719.9||719.9||719.9||719.9||0
1650450960000|2022-04-20 10:36:00||719.6||719.6||719.6||719.6|0
1650450970000|2022-04-20 10:36:10||719.5||719.5||719.5||719.5|0
1650450980000|2022-04-20 10:36:20||719.6||719.6||719.6||719.6|0
1650450990000|2022-04-20 10:36:30||719.5||719.5||719.6||719.5|0
1650451000000|2022-04-20 10:36:40|719.8|719.4|719.5|719.2|719.8|719.4|719.5|719.2|884
1650451010000|2022-04-20 10:36:50|719.6|719.3|719.7|719.3|719.7|719.3|719.6|719.3|0
1650451020000|2022-04-20 10:37:00|719.6|719.2|719.7|719.4|719.7|719.4|719.6|719.2|0
1650451030000|2022-04-20 10:37:10|719.6|719.3|719.8|719.4|719.8|719.5|719.6|719.3|177
1650451060000|2022-04-20 10:37:40|719.9|719.5|719.8|719.6|719.9|719.6|719.8|719.5|0
1650451090000|2022-04-20 10:38:10|720|719.7|720|719.6|720.2|719.8|719.8|719.6|610
1650451100000|2022-04-20 10:38:20|719.9|719.5|719.9|719.5|719.9|719.6|719.7|719.4|1714
1650451110000|2022-04-20 10:38:30|719.8|719.4|719.9|719.5|719.9|719.5|719.8|719.4|0
1650451120000|2022-04-20 10:38:40|720|719.6|720.1|719.9|720.3|719.9|720|719.6|0
1650451130000|2022-04-20 10:38:50|720.2||720.1||720.2||720.1||0
1650451140000|2022-04-20 10:39:00|720|719.8|720|719.5|720|719.8|719.7|719.3|3037
1650451150000|2022-04-20 10:39:10|719.9|719.6|719.9|719.6|719.9|719.6|719.9|719.6|0
1650451160000|2022-04-20 10:39:20|720|719.5|719.8|719.5|720|719.5|719.8|719.5|0
1650451170000|2022-04-20 10:39:30|719.7|719.4|719.7|719.4|719.7|719.4|719.5|719.2|0
1650451180000|2022-04-20 10:39:40|719.8|719.5|719.8|719.5|719.9|719.5|719.8|719.4|0
1650451190000|2022-04-20 10:39:50|719.7||719.7||719.7||719.6||0
1650451200000|2022-04-20 10:40:00|719.6|719.4|719.6|719.2|719.6|719.4|719.5|719.2|21
1650451210000|2022-04-20 10:40:10||719.4||719.4||719.4||719.4|0
1650451220000|2022-04-20 10:40:20|719.5|719.3|719.3|718.9|719.5|719.3|719.3|718.9|843
1650451230000|2022-04-20 10:40:30|719.4|719|719.5|719.1|719.5|719.1|719.3|718.9|0
1650451270000|2022-04-20 10:41:10|719.3||719.3||719.3||719.3||0
1650451290000|2022-04-20 10:41:30|719.5|719.2|719.8|719.5|719.8|719.5|719.5|719.2|4330
1650451300000|2022-04-20 10:41:40|719.7|719.4|719.8|719.5|719.8|719.6|719.5|719.4|91
1650451310000|2022-04-20 10:41:50|719.7|719.6|719.9|719.6|719.9|719.6|719.7|719.6|2333
1650451320000|2022-04-20 10:42:00|719.8||719.9||719.9||719.7||0
1650451330000|2022-04-20 10:42:10|720|719.9|719.6|719.4|720|719.9|719.6|719.4|3930
1650451340000|2022-04-20 10:42:20|719.7||719.7||719.7||719.7||0
1650451350000|2022-04-20 10:42:30|719.6|719.3|719.6|719.3|719.6|719.3|719.5|719.2|535
1650451360000|2022-04-20 10:42:40|719.7|719.4|719.9|719.5|719.9|719.5|719.7|719.4|163
1650451390000|2022-04-20 10:43:10||719.6||719.5||719.6||719.5|0
1650451400000|2022-04-20 10:43:20||719.6||719.5||719.6||719.5|0
1650451410000|2022-04-20 10:43:30||719.6||719.5||719.6||719.5|0
1650451420000|2022-04-20 10:43:40|720.1|719.6|720.1|719.7|720.3|720|720|719.6|1585
1650451430000|2022-04-20 10:43:50|720.2|719.8|720.1|719.7|720.2|719.8|720.1|719.7|0
1650451440000|2022-04-20 10:44:00|720|719.6|719.8|719.7|720|719.7|719.8|719.6|0
1650451450000|2022-04-20 10:44:10|719.7|719.6|719.6|719.3|719.7|719.6|719.6|719.3|9
1650451460000|2022-04-20 10:44:20||719.4||719.4||719.4||719.4|0
1650451470000|2022-04-20 10:44:30||719.3||719.3||719.4||719.3|0
1650451480000|2022-04-20 10:44:40||719.4||719.4||719.4||719.4|0
1650451520000|2022-04-20 10:45:20|719.8|719.5|720.1|719.7|720.1|719.8|719.8|719.5|994
1650451530000|2022-04-20 10:45:30|720|719.8|720.1|719.7|720.2|719.8|720|719.7|0
1650451540000|2022-04-20 10:45:40|720||720.1||720.1||720||0
1650451550000|2022-04-20 10:45:50|720.2|719.8|720.3|719.9|720.3|719.9|720.2|719.8|336
1650451560000|2022-04-20 10:46:00|720.2|719.8|720.3|719.8|720.3|719.9|720.1|719.8|0
1650451580000|2022-04-20 10:46:20|720.4|719.9|720.3|719.9|720.4|720|720.3|719.9|0
1650451590000|2022-04-20 10:46:30|720.2|719.8|720.2|719.8|720.2|719.8|720.2|719.8|0
1650451600000|2022-04-20 10:46:40|720.1||720.2||720.2||720.1||0
1650451610000|2022-04-20 10:46:50|720.1||720.2||720.2||720.1||0
1650451630000|2022-04-20 10:47:10||719.9||719.9||720||719.9|0
1650451640000|2022-04-20 10:47:20||719.8||719.9||719.9||719.8|0
1650451660000|2022-04-20 10:47:40||719.8||719.8||719.9||719.8|0
1650451680000|2022-04-20 10:48:00|720.1|719.9|720.2|719.9|720.2|719.9|720.1|719.9|0
1650451690000|2022-04-20 10:48:10|720.1|719.8|720.1|719.8|720.1|719.8|720.1|719.8|1065
1650451700000|2022-04-20 10:48:20|720||720||720||720||0
1650451710000|2022-04-20 10:48:30|719.9|719.7|720|719.7|720|719.7|719.8|719.7|1178
1650451720000|2022-04-20 10:48:40||719.8||719.8||719.8||719.7|0
1650451730000|2022-04-20 10:48:50||719.7||719.7||719.7||719.7|0
1650451750000|2022-04-20 10:49:10|719.9||720||720||719.9||0
1650451760000|2022-04-20 10:49:20|719.9|719.6|719.8|719.5|719.9|719.6|719.7|719.4|1640
1650451770000|2022-04-20 10:49:30||719.6||719.4||719.6||719.4|506
1650451780000|2022-04-20 10:49:40|719.7|719.5|719.6|719.3|719.7|719.5|719.6|719.2|3
1650451790000|2022-04-20 10:49:50||719.4||719.3||719.4||719.3|0
1650451800000|2022-04-20 10:50:00|719.7|719.4|719.6|719.3|719.7|719.5|719.6|719.3|43
1650451810000|2022-04-20 10:50:10|719.7|719.4|720.3|719.9|720.3|719.9|719.7|719.4|1121
1650451820000|2022-04-20 10:50:20|720.2|719.8|720|719.8|720.2|719.8|720|719.7|0
1650451830000|2022-04-20 10:50:30|720.1|719.9|720.2|719.8|720.2|719.9|720.1|719.8|0
1650451840000|2022-04-20 10:50:40|720.3|719.9|720.6|720.3|720.6|720.3|720.3|719.9|0
1650451850000|2022-04-20 10:50:50|720.5|720.2|720.7|720.2|720.7|720.3|720.4|720.2|1186
1650451860000|2022-04-20 10:51:00||720.3||720.4||720.4||720.3|0
1650451870000|2022-04-20 10:51:10|720.8|720.3|720.9|720.4|720.9|720.4|720.8|720.3|0
1650451890000|2022-04-20 10:51:30|721.1|720.5|721.1|720.7|721.2|720.8|721.1|720.5|1
1650451900000|2022-04-20 10:51:40|721.2|720.8|721.2|721|721.6|721.5|721.1|720.8|11102
1650451910000|2022-04-20 10:51:50|721.3|721.1|721.6|721.2|721.6|721.4|721.3|721|0
1650451920000|2022-04-20 10:52:00|721.7|721.4|721.8|721.4|721.8|721.5|721.6|721.2|0
1650451930000|2022-04-20 10:52:10||721.5||721.4||721.5||721.4|0
1650451940000|2022-04-20 10:52:20||721.5||721.5||721.5||721.5|0
1650451950000|2022-04-20 10:52:30|721.9|721.6|721.9|721.7|722|721.7|721.9|721.5|0
1650451960000|2022-04-20 10:52:40|721.8|721.6|721.9|721.5|722|721.6|721.7|721.4|1662
1650451970000|2022-04-20 10:52:50|722|721.6|721.8|721.6|722|721.6|721.8|721.6|0
1650451980000|2022-04-20 10:53:00|721.7|721.5|721.7|721.4|721.7|721.5|721.6|721.4|389
1650452000000|2022-04-20 10:53:20|721.8|721.5|721.6|721.4|721.9|721.5|721.6|721.4|0
1650452020000|2022-04-20 10:53:40|721.5|721.3|721.6|721.2|721.6|721.3|721.4|721.2|730
1650452030000|2022-04-20 10:53:50||721.3||721.2||721.3||721.2|0
1650452040000|2022-04-20 10:54:00||721.3||721.4||721.4||721.2|0
1650452050000|2022-04-20 10:54:10||721.3||721.3||721.3||721.3|0
1650452060000|2022-04-20 10:54:20|721.8|721.5|721.5|721.3|721.9|721.5|721.5|721.2|637
1650452090000|2022-04-20 10:54:50|721.7|721.4|721.8|721.5|721.9|721.6|721.7|721.4|1020
1650452100000|2022-04-20 10:55:00|721.9||721.9||721.9||721.8||0
1650452110000|2022-04-20 10:55:10|721.8|721.6|722|721.7|722|721.7|721.8|721.6|200
1650452120000|2022-04-20 10:55:20|721.9|721.6|722|721.6|722|721.6|721.7|721.5|1588
1650452130000|2022-04-20 10:55:30|721.9|721.5|721.8|721.4|721.9|721.5|721.6|721.4|848
1650452140000|2022-04-20 10:55:40||721.5||721.4||721.5||721.4|0
1650452150000|2022-04-20 10:55:50||721.5||721.5||721.5||721.5|0
1650452160000|2022-04-20 10:56:00|721.9|721.6|721.9|721.5|721.9|721.6|721.9|721.5|0
1650452170000|2022-04-20 10:56:10||721.6||721.7||721.7||721.6|0
1650452220000|2022-04-20 10:57:00|722|721.8|722.4|722.1|722.6|722.2|722|721.7|950
1650452230000|2022-04-20 10:57:10||722.2||722.2||722.2||722.1|0
1650452240000|2022-04-20 10:57:20||722.1||722.2||722.2||722.1|0
1650452250000|2022-04-20 10:57:30|722.6|722.3|722.9|722.6|722.9|722.6|722.6|722.3|477
1650452260000|2022-04-20 10:57:40|722.8|722.5|722.6|722.4|722.9|722.5|722.6|722.3|1451
1650452270000|2022-04-20 10:57:50|722.5|722.3|722.8|722.5|722.8|722.5|722.4|722.2|3200
1650452280000|2022-04-20 10:58:00|722.9|722.6|722.9|722.6|722.9|722.6|722.7|722.5|176
1650452290000|2022-04-20 10:58:10|723|722.5|723|722.6|723|722.7|722.9|722.5|0
1650452300000|2022-04-20 10:58:20|723.1|722.7|723.3|722.9|723.3|723|723.1|722.7|0
1650452320000|2022-04-20 10:58:40|723.4|723|723.3|722.9|723.4|723|723.3|722.9|0
1650452330000|2022-04-20 10:58:50|723.2|722.8|723|722.6|723.2|722.8|723|722.6|746
1650452340000|2022-04-20 10:59:00|723.1|722.8|723.2|722.9|723.2|722.9|723.1|722.8|0
1650452350000|2022-04-20 10:59:10|723.1|722.8|723.2|722.9|723.6|723.2|723.1|722.8|0
1650452360000|2022-04-20 10:59:20|723.1|722.8|722.9|722.6|723.1|722.8|722.9|722.5|867
1650452370000|2022-04-20 10:59:30|722.8|722.5|722.8|722.5|722.8|722.5|722.8|722.5|0
1650452390000|2022-04-20 10:59:50|722.9||722.8||722.9||722.8||0
1650452530000|2022-04-20 11:02:10|723|722.6|722.7|722.3|723|722.6|722.4|721.9|8455
1650452540000|2022-04-20 11:02:20|722.6|722.2|722|721.6|722.6|722.2|722|721.6|537
1650452550000|2022-04-20 11:02:30|721.9|721.5|722|721.5|722.1|721.7|721.8|721.5|0
1650452560000|2022-04-20 11:02:40|721.8|721.4|721.7|721.4|721.8|721.4|721|720.6|11536
1650452570000|2022-04-20 11:02:50|721.6|721.3|721.7|721.4|721.7|721.4|721.3|720.9|298
1650452580000|2022-04-20 11:03:00||721.3||721.3||721.3||721.3|0
1650452590000|2022-04-20 11:03:10|721.8|721.4|722.3|721.7|722.3|721.8|721.8|721.3|1588
1650452600000|2022-04-20 11:03:20|722.2|721.8|722.2|721.8|722.2|721.9|722.2|721.8|0
1650452610000|2022-04-20 11:03:30|722.1|721.7|721.7|721.4|722.1|721.7|721.7|721.3|3
1650452620000|2022-04-20 11:03:40|721.8|721.5|721.7|721.4|721.9|721.5|721.7|721.4|100
1650452630000|2022-04-20 11:03:50|721.9|721.5|722|721.8|722.2|721.8|721.9|721.5|583
1650452640000|2022-04-20 11:04:00|722.1||722.1||722.2||722||0
1650452650000|2022-04-20 11:04:10|722.2|721.9|722.4|722.1|722.5|722.1|722.2|721.8|0
1650452660000|2022-04-20 11:04:20|722.5|722|722.9|722.4|722.9|722.5|722.5|722|232
1650452670000|2022-04-20 11:04:30|722.8||722.7||722.8||722.6||0
1650452680000|2022-04-20 11:04:40|722.8|722.5|723.1|722.7|723.2|722.7|722.8|722.5|0
1650452690000|2022-04-20 11:04:50|723.2|722.8|723.2|722.7|723.4|722.9|723.2|722.7|0
1650452700000|2022-04-20 11:05:00|723.1|722.8|723|722.8|723.1|722.8|723|722.7|0
1650452710000|2022-04-20 11:05:10|722.9|722.7|723|722.7|723|722.7|722.8|722.5|112
1650452730000|2022-04-20 11:05:30|722.9|722.6|722.8|722.5|722.9|722.7|722.7|722.5|869
1650452750000|2022-04-20 11:05:50|722.7|722.4|722.8|722.4|722.8|722.5|722.5|722.2|1028
1650452760000|2022-04-20 11:06:00|722.9|722.5|723|722.7|723|722.7|722.9|722.5|0
1650452770000|2022-04-20 11:06:10|723.1|722.8|722.7|722.5|723.1|722.8|722.7|722.4|1789
1650452790000|2022-04-20 11:06:30|722.6|722.6|722.8|722.6|722.9|722.6|722.6|722.5|1196
1650452800000|2022-04-20 11:06:40||722.5||722.5||722.6||722.5|0
1650452810000|2022-04-20 11:06:50|722.7|722.6|722.8|722.6|722.8|722.6|722.7|722.6|0
1650452820000|2022-04-20 11:07:00|722.7|722.5|723|722.6|723.1|722.8|722.5|722.3|2985
1650452830000|2022-04-20 11:07:10|723.1|722.7|723.7|723.3|723.7|723.3|723.1|722.7|1541
1650452840000|2022-04-20 11:07:20|723.6|723.2|723.6|723.2|723.6|723.2|723.6|723.2|0
1650452850000|2022-04-20 11:07:30|723.7|723.3|723.8|723.4|723.8|723.4|723.7|723.3|0
1650452860000|2022-04-20 11:07:40|723.7|723.3|723.5|723.3|723.7|723.4|723.5|723.3|0
1650452880000|2022-04-20 11:08:00|723.6||723.6||723.8||723.6||0
1650452890000|2022-04-20 11:08:10|723.7|723.4|723.9|723.5|724|723.5|723.7|723.4|0
1650452910000|2022-04-20 11:08:30|724|723.6|724.1|723.6|724.2|723.7|723.9|723.5|0
1650452930000|2022-04-20 11:08:50|723.9|723.5|724.1|723.6|724.1|723.6|723.9|723.5|0
1650452940000|2022-04-20 11:09:00|724||723.9||724||723.9||0
1650452950000|2022-04-20 11:09:10|724|723.7|724|723.7|724.1|723.7|723.9|723.6|0
1650452960000|2022-04-20 11:09:20|723.9|723.6|723.9|723.6|724|723.7|723.7|723.6|3378
1650452980000|2022-04-20 11:09:40|724|723.7|724.3|723.9|724.4|724|724|723.7|302
1650452990000|2022-04-20 11:09:50|724.4|724|724.5|724|724.5|724.1|724.4|723.9|0
1650453000000|2022-04-20 11:10:00|724.4|723.9|724.5|724|724.5|724.1|724.3|723.9|0
1650453010000|2022-04-20 11:10:10|724.4|724.1|724.4|724.1|724.4|724.1|724.3|723.9|1
1650453020000|2022-04-20 11:10:20|724.3|724|724.3|723.8|724.4|724|724.2|723.8|744
1650453030000|2022-04-20 11:10:30|724.2|723.9|724.5|724|724.5|724|724.2|723.9|0
1650453040000|2022-04-20 11:10:40|724.4|723.9|724.4|724|724.4|724|724.3|723.9|0
1650453050000|2022-04-20 11:10:50|724.3|723.9|724.3|723.9|724.3|724|724.2|723.9|0
1650453060000|2022-04-20 11:11:00|724.2|723.8|724.3|724|724.5|724.1|724.1|723.8|2500
1650453070000|2022-04-20 11:11:10|724.4|724.1|724.5|724.2|724.5|724.2|724.4|724.1|27
1650453080000|2022-04-20 11:11:20|724.6|724.3|724.8|724.4|724.8|724.4|724.6|724.3|2000
1650453100000|2022-04-20 11:11:40|724.9|724.5|724.9|724.7|725|724.7|724.8|724.5|13458
1650453120000|2022-04-20 11:12:00|724.8|724.6|724.9|724.7|724.9|724.7|724.8|724.6|957
1650453130000|2022-04-20 11:12:10|724.4|724.3|724.9|724.6|724.9|724.6|724.4|724.3|19664
1650453140000|2022-04-20 11:12:20|725|724.7|724.9|724.7|725|724.8|724.9|724.6|7675
1650453150000|2022-04-20 11:12:30|725|724.8|725.2|725|726|725.7|724.9|724.8|101093
1650453160000|2022-04-20 11:12:40|725.1|724.9|724.7|724.3|725.1|724.9|724.6|724.2|2387
1650453170000|2022-04-20 11:12:50|724.6|724.4|724.7|724.4|724.7|724.4|724.6|724.4|0
1650453180000|2022-04-20 11:13:00|724.8|724.3|724.6|724.4|724.8|724.4|724.4|724.2|4187
1650453190000|2022-04-20 11:13:10|724.7|724.5|724.8|724.4|724.8|724.5|724.7|724.4|500
1650453200000|2022-04-20 11:13:20|724.7|724.2|724.6|724.2|724.7|724.2|724.3|723.9|8000
1650453210000|2022-04-20 11:13:30|724.5|724.1|724.3|724|724.5|724.1|724.2|723.7|7470
1650453220000|2022-04-20 11:13:40|724.4|723.9|723.9|723.6|724.4|723.9|723.9|723.4|1568
1650453230000|2022-04-20 11:13:50||723.5||723.5||723.5||723.5|0
1650453240000|2022-04-20 11:14:00|723.8|723.4|723.7|723.3|723.8|723.4|723.6|723.3|0
1650453250000|2022-04-20 11:14:10|723.5|723.2|723.2|722.9|723.7|723.2|723.2|722.9|94
1650453260000|2022-04-20 11:14:20|723.1|722.8|722.9|722.3|723.3|722.9|722.2|721.8|4533
1650453270000|2022-04-20 11:14:30||722.5||722.5||722.5||722.5|0
1650453290000|2022-04-20 11:14:50|722.8|722.4|722.9|722.5|722.9|722.5|722.6|722.3|718
1650453300000|2022-04-20 11:15:00|723|722.6|723.1|722.7|723.2|722.8|722.9|722.6|500
1650453310000|2022-04-20 11:15:10|723.2|722.8|723.3|722.9|723.4|723.1|723.2|722.8|0
1650453320000|2022-04-20 11:15:20|723.2|722.8|722.7|722.3|723.2|722.8|722.5|722.3|1199
1650453340000|2022-04-20 11:15:40|722.6|722.2|722.7|722.3|722.9|722.3|722.5|722.2|2000
1650453350000|2022-04-20 11:15:50|722.5|722.2|722.5|722.1|722.5|722.2|722.5|722|0
1650453360000|2022-04-20 11:16:00|722.3|722|722.1|721.7|722.3|722|722|721.6|495
1650453370000|2022-04-20 11:16:10|722.2|721.8|722.2|721.9|722.2|721.9|722.2|721.8|0
1650453380000|2022-04-20 11:16:20||721.8||721.8||721.8||721.8|0
1650453390000|2022-04-20 11:16:30|722.1|721.9|722.2|721.9|722.2|721.9|722.1|721.9|0
1650453400000|2022-04-20 11:16:40|722.3|722|722.5|722.1|722.5|722.1|722.3|722|383
1650453420000|2022-04-20 11:17:00|722.4|722.2|722.7|722.3|722.8|722.4|722.4|722.1|0
1650453430000|2022-04-20 11:17:10|722.6||722.7||722.7||722.6||0
1650453440000|2022-04-20 11:17:20|722.8|722.4|722.8|722.4|723.1|722.6|722.7|722.3|750
1650453450000|2022-04-20 11:17:30|722.7|722.3|722.7|722.3|722.7|722.3|722.7|722.3|0
1650453460000|2022-04-20 11:17:40|722.6|722.4|722.7|722.3|722.7|722.4|722.6|722.3|0
1650453480000|2022-04-20 11:18:00|722.8|722.4|722.9|722.5|723.1|722.7|722.8|722.4|634
1650453490000|2022-04-20 11:18:10|723|722.6|723|722.6|723|722.6|723|722.5|0
1650453500000|2022-04-20 11:18:20|722.9|722.5|723|722.6|723|722.6|722.8|722.5|416
1650453510000|2022-04-20 11:18:30|722.9|722.5|722.6|722.3|722.9|722.5|722.6|722.3|508
1650453520000|2022-04-20 11:18:40|722.7|722.4|722.9|722.5|722.9|722.5|722.7|722.4|0
1650453540000|2022-04-20 11:19:00|723|722.6|723.1|722.7|723.1|722.7|723|722.5|0
1650453550000|2022-04-20 11:19:10|722.9|722.6|722.9|722.5|722.9|722.6|722.8|722.5|20
1650453560000|2022-04-20 11:19:20|722.8||722.8||722.9||722.8||0
1650453570000|2022-04-20 11:19:30|722.9||722.9||722.9||722.8||0
1650453580000|2022-04-20 11:19:40|723|722.6|723.1|722.7|723.1|722.7|722.8|722.5|2872
1650453590000|2022-04-20 11:19:50|723.2|722.8|723.3|722.9|723.3|722.9|723.1|722.8|130
1650453600000|2022-04-20 11:20:00|723.1|722.8|723.2|722.8|723.3|723|722.8|722.5|2998
1650453610000|2022-04-20 11:20:10|723.1|722.7|723.1|722.7|723.2|722.8|723.1|722.7|0
1650453620000|2022-04-20 11:20:20|723|722.6|722.7|722.3|723|722.6|722.5|722.3|1401
1650453630000|2022-04-20 11:20:30|722.8|722.4|722.9|722.4|722.9|722.4|722.8|722.4|0
1650453640000|2022-04-20 11:20:40|723|722.5|723.2|722.7|723.2|722.8|723|722.4|0
1650453650000|2022-04-20 11:20:50|723.1|722.8|723.1|722.8|723.2|722.9|723.1|722.8|0
1650453660000|2022-04-20 11:21:00|723.2||723.1||723.2||723.1||0
1650453670000|2022-04-20 11:21:10|723.2|722.9|723.3|722.9|723.3|722.9|723|722.8|0
1650453680000|2022-04-20 11:21:20|723.1|722.8|723.1|722.8|723.1|722.8|723.1|722.8|6
1650453690000|2022-04-20 11:21:30|723|722.7|723.1|722.7|723.2|722.8|722.8|722.5|1312
1650453700000|2022-04-20 11:21:40|723|722.8|723.1|722.7|723.1|722.8|722.9|722.7|0
1650453710000|2022-04-20 11:21:50|723|722.6|722.8|722.4|723|722.6|722.8|722.4|910
1650453720000|2022-04-20 11:22:00|722.7|722.3|722.7|722.4|722.8|722.4|722.7|722.3|0
1650453730000|2022-04-20 11:22:10|722.6|722.5|722.6|722.3|722.6|722.5|722.6|722.3|0
1650453740000|2022-04-20 11:22:20|722.7|722.4|722.7|722.3|722.7|722.4|722.7|722.3|0
1650453750000|2022-04-20 11:22:30|722.6||722.6||722.7||722.5||0
1650453760000|2022-04-20 11:22:40|722.5|722.2|722.5|722.2|722.6|722.2|722.4|722.1|164
1650453770000|2022-04-20 11:22:50|722.6|722.3|722.6|722.2|722.7|722.3|722.6|722.2|0
1650453780000|2022-04-20 11:23:00|722.5||722.6||722.6||722.4||0
1650453790000|2022-04-20 11:23:10|722.7|722.3|722.9|722.6|722.9|722.6|722.7|722.3|124
1650453810000|2022-04-20 11:23:30|723|722.7|722.5|722.2|723|722.7|722.5|722.2|4
1650453820000|2022-04-20 11:23:40|722.6|722.3|722.7|722.5|723|722.7|722.6|722.3|13506
1650453830000|2022-04-20 11:23:50|722.6|722.4|722.7|722.4|722.7|722.5|722.6|722.4|38
1650453840000|2022-04-20 11:24:00|722.6|722.3|722.7|722.3|722.7|722.5|722.6|722.3|156
1650453850000|2022-04-20 11:24:10||722.4||722.3||722.4||722.3|0
1650453860000|2022-04-20 11:24:20|722.6|722.2|722.7|722.4|722.7|722.4|722.6|722.2|0
1650453870000|2022-04-20 11:24:30||722.5||722.4||722.5||722.4|0
1650453880000|2022-04-20 11:24:40|722.6|722.3|722.7|722.4|722.7|722.4|722.6|722.3|0
1650453890000|2022-04-20 11:24:50|722.6|722.3|722.6|722.2|722.7|722.3|722.5|722.2|445
1650453900000|2022-04-20 11:25:00|722.7|722.3|722.7|722.3|722.7|722.4|722.6|722.2|0
1650453910000|2022-04-20 11:25:10|722.6|722.2|722.6|722.2|722.6|722.2|722.6|722.2|0
1650453920000|2022-04-20 11:25:20|722.7|722.3|722.7|722.3|722.7|722.4|722.7|722.3|0
1650453940000|2022-04-20 11:25:40||722.4||722.4||722.4||722.4|0
1650453950000|2022-04-20 11:25:50||722.3||722.3||722.3||722.3|0
1650453960000|2022-04-20 11:26:00||722.4||722.4||722.5||722.4|0
1650453970000|2022-04-20 11:26:10|722.6|722.3|722.6|722.3|722.7|722.4|722.6|722.3|1000
1650453980000|2022-04-20 11:26:20|722.7|722.4|722.7|722.3|722.7|722.4|722.7|722.3|0
1650453990000|2022-04-20 11:26:30|722.6|722.4|722.7|722.3|722.7|722.4|722.6|722.3|0
1650454000000|2022-04-20 11:26:40|722.6||722.7||722.7||722.6||0
1650454010000|2022-04-20 11:26:50|722.6|722.2|722.4|722.1|722.6|722.2|722.3|722.1|142
1650454020000|2022-04-20 11:27:00|722.3|722|722.4|722.1|722.4|722.1|722.2|721.8|175
1650454030000|2022-04-20 11:27:10|722.3||722.4||722.4||722.3||0
1650454050000|2022-04-20 11:27:30|722.2|722|722.1|721.8|722.3|722|722|721.8|201
1650454060000|2022-04-20 11:27:40|722.2|721.9|722.2|721.9|722.3|721.9|722.2|721.8|0
1650454070000|2022-04-20 11:27:50|722.3|722|722.4|722|722.4|722|722.2|722|0
1650454080000|2022-04-20 11:28:00|722.5|722.1|722.2|721.9|722.6|722.2|722.1|721.8|0
1650454090000|2022-04-20 11:28:10|722.3||722.2||722.3||722.2||0
1650454100000|2022-04-20 11:28:20|722.3|721.8|722.3|721.9|722.3|721.9|722.3|721.8|0
1650454110000|2022-04-20 11:28:30|722.2|721.8|722.3|721.9|722.4|722|722.1|721.8|690
1650454120000|2022-04-20 11:28:40|722.2|721.8|721.7|721.4|722.2|721.8|721.6|721.4|6029
1650454130000|2022-04-20 11:28:50|721.6||721.7||721.7||721.6||0
1650454140000|2022-04-20 11:29:00|721.6|721.3|721.6|721.2|721.6|721.3|721.5|721|93
1650454150000|2022-04-20 11:29:10|721.7|721.3|721.5|721.2|721.7|721.4|721.5|721.2|0
1650454160000|2022-04-20 11:29:20|721.6|721.3|721.6|721.3|721.6|721.3|721.6|721.3|0
1650454190000|2022-04-20 11:29:50|721.4|721.2|721.4|721.1|721.5|721.2|721.2|720.8|683
1650454200000|2022-04-20 11:30:00|721.3|721|721.3|721|721.3|721|721.3|721|0
1650454210000|2022-04-20 11:30:10|721.2|720.9|720.9|720.5|721.2|720.9|720.9|720.4|352
1650454220000|2022-04-20 11:30:20|721|720.6|721|720.6|721.1|720.6|720.8|720.5|0
1650454230000|2022-04-20 11:30:30|720.9|720.5|720.9|720.5|721|720.5|720.7|720.5|0
1650454240000|2022-04-20 11:30:40|721|720.7|721|720.6|721.2|720.8|721|720.5|0
1650454250000|2022-04-20 11:30:50|721.1|720.7|720.9|720.6|721.1|720.7|720.8|720.6|0
1650454260000|2022-04-20 11:31:00|720.8|720.5|720.9|720.5|720.9|720.5|720.6|720.2|689
1650454280000|2022-04-20 11:31:20|721|720.6|721.3|720.8|721.3|720.8|721|720.6|0
1650454290000|2022-04-20 11:31:30|721.2|720.9|721.2|720.9|721.2|720.9|721.2|720.8|0
1650454340000|2022-04-20 11:32:20|721.1|720.8|721|720.7|721.1|720.8|720.9|720.6|149
1650454350000|2022-04-20 11:32:30||720.6||720.6||720.6||720.6|0
1650454360000|2022-04-20 11:32:40|720.9||721||721||720.8||0
1650454370000|2022-04-20 11:32:50|720.9|720.7|721|720.6|721.2|720.7|720.8|720.6|0
1650454400000|2022-04-20 11:33:20|720.9|720.5|720.9|720.5|720.9|720.5|720.8|720.5|122
1650454410000|2022-04-20 11:33:30|721|720.6|721.1|720.7|721.2|720.7|721|720.6|0
1650454420000|2022-04-20 11:33:40|721|720.6|720.9|720.5|721|720.6|720.9|720.5|0
1650454430000|2022-04-20 11:33:50|720.8|720.6|720.7|720.6|720.9|720.6|720.7|720.6|0
1650454440000|2022-04-20 11:34:00|720.6|720.5|719.5|719.2|720.6|720.5|719.5|719|3775
1650454450000|2022-04-20 11:34:10|719.6|719.3|720.1|719.8|720.3|719.8|719.6|719.2|136
1650454460000|2022-04-20 11:34:20|720||720.1||720.1||719.9||0
1650454470000|2022-04-20 11:34:30|720||720.1||720.1||719.9||0
1650454480000|2022-04-20 11:34:40|720||720||720||720||0
1650454500000|2022-04-20 11:35:00||719.9||719.8||719.9||719.8|500
1650454510000|2022-04-20 11:35:10||719.9||719.8||719.9||719.8|757
1650454540000|2022-04-20 11:35:40|719.9|719.7|720|719.6|720|719.7|719.8|719.4|269
1650454550000|2022-04-20 11:35:50|719.9|719.7|720|719.6|720|719.7|719.8|719.6|0
1650454570000|2022-04-20 11:36:10||719.7||719.6||719.7||719.6|0
1650454580000|2022-04-20 11:36:20|719.9||720||720||719.9||0
1650454590000|2022-04-20 11:36:30|719.9|719.7|719.9|719.6|719.9|719.7|719.9|719.6|0
1650454600000|2022-04-20 11:36:40|720|719.7|720|719.7|720|719.8|720|719.7|0
1650454640000|2022-04-20 11:37:20|720.1|719.8|720.4|720|720.6|720.2|720.1|719.8|1643
1650454650000|2022-04-20 11:37:30|720.3|719.9|720.1|719.7|720.3|719.9|720|719.6|732
1650454670000|2022-04-20 11:37:50|720|719.6|719.9|719.5|720|719.6|719.8|719.4|0
1650454680000|2022-04-20 11:38:00|719.8|719.4|719.7|719.3|719.9|719.6|719.7|719.3|600
1650454690000|2022-04-20 11:38:10|719.8|719.4|719.9|719.4|719.9|719.5|719.8|719.4|0
1650454700000|2022-04-20 11:38:20||719.5||719.5||719.5||719.5|0
1650454710000|2022-04-20 11:38:30||719.6||719.6||719.6||719.4|0
1650454720000|2022-04-20 11:38:40||719.5||719.5||719.5||719.5|0
1650454730000|2022-04-20 11:38:50||719.6||719.6||719.6||719.5|0
1650454740000|2022-04-20 11:39:00||719.5||719.6||719.6||719.5|0
1650454750000|2022-04-20 11:39:10||719.5||719.6||719.6||719.5|0
1650454760000|2022-04-20 11:39:20|720|719.7|720.3|720|720.4|720|720|719.7|5162
1650454770000|2022-04-20 11:39:30|720.4||720.2||720.4||720.2||0
1650454780000|2022-04-20 11:39:40|720.1|719.9|719.9|719.5|720.1|719.9|719.9|719.4|486
1650454790000|2022-04-20 11:39:50|720|719.6|720.2|719.9|720.3|719.9|720|719.6|0
1650454810000|2022-04-20 11:40:10|720.1|719.8|720|719.8|720.1|719.8|719.9|719.8|442
1650454820000|2022-04-20 11:40:20|719.9|719.7|719.9|719.6|720.1|719.7|719.9|719.5|359
1650454830000|2022-04-20 11:40:30|720||719.9||720||719.8||5
1650454850000|2022-04-20 11:40:50|720||720.1||720.1||720||0
1650454860000|2022-04-20 11:41:00||719.7||719.7||719.8||719.7|0
1650454870000|2022-04-20 11:41:10|720.2|719.8|720.2|719.8|720.2|719.8|720.2|719.7|0
1650454880000|2022-04-20 11:41:20|720.3|719.7|720.7|720.4|720.7|720.4|720.3|719.7|0
1650454890000|2022-04-20 11:41:30|720.8||720.8||720.8||720.8||0
1650454900000|2022-04-20 11:41:40|720.7|720.5|720.7|720.4|720.9|720.5|720.7|720.4|0
1650454920000|2022-04-20 11:42:00|720.8|720.5|720.8|720.4|720.9|720.5|720.7|720.4|0
1650454940000|2022-04-20 11:42:20|720.9|720.5|720.9|720.5|720.9|720.5|720.8|720.4|0
1650454950000|2022-04-20 11:42:30|721|720.6|721|720.6|721.1|720.7|721|720.6|0
1650454960000|2022-04-20 11:42:40|721.1|720.7|720.9|720.6|721.2|720.7|720.9|720.6|0
1650454970000|2022-04-20 11:42:50|721||721||721||720.9||0
1650454980000|2022-04-20 11:43:00|720.9|720.7|721|720.6|721|720.7|720.9|720.6|0
1650454990000|2022-04-20 11:43:10|720.9|720.7|721|720.6|721|720.7|720.9|720.6|0
1650455000000|2022-04-20 11:43:20||720.7||720.7||720.7||720.6|0
1650455010000|2022-04-20 11:43:30|721.1|720.8|721.3|721|721.5|721.1|721|720.7|2919
1650455020000|2022-04-20 11:43:40|721.4|720.9|721.1|720.9|721.4|720.9|720.9|720.6|1012
1650455040000|2022-04-20 11:44:00|721|720.8|721|720.6|721|720.8|720.9|720.6|203
1650455050000|2022-04-20 11:44:10|720.9||720.9||720.9||720.8||0
1650455070000|2022-04-20 11:44:30|721|720.7|721|720.7|721|720.8|721|720.6|420
1650455080000|2022-04-20 11:44:40|721.1|720.8|721|720.7|721.2|720.8|721|720.7|0
1650455090000|2022-04-20 11:44:50||720.8||720.7||720.8||720.7|0
1650455100000|2022-04-20 11:45:00||720.8||720.7||720.8||720.7|0
1650455120000|2022-04-20 11:45:20|720.9|720.8|721|720.7|721|720.9|720.9|720.7|340
1650455130000|2022-04-20 11:45:30|720.9|720.5|721|720.7|721|720.7|720.9|720.5|2000
1650455160000|2022-04-20 11:46:00|720.9|720.8|721|720.9|721|720.9|720.9|720.7|0
1650455210000|2022-04-20 11:46:50|721.1|720.8|720.9|720.8|721.2|720.8|720.9|720.8|328
1650455260000|2022-04-20 11:47:40||720.7||720.8||720.8||720.6|0
1650455270000|2022-04-20 11:47:50|720.8|720.7|720.8|720.5|720.8|720.7|720.7|720.5|0
1650455280000|2022-04-20 11:48:00|720.7|720.4|721.2|720.9|721.3|720.9|720.5|720.4|8359
1650455290000|2022-04-20 11:48:10||721||721||721||721|0
1650455370000|2022-04-20 11:49:30|721.3|721.1|721.7|721.3|721.7|721.3|721.3|721.1|291
1650455380000|2022-04-20 11:49:40|721.8|721.4|721.7|721.4|721.8|721.4|721.5|721.4|233
1650455390000|2022-04-20 11:49:50|721.8|721.5|722|721.6|722|721.6|721.8|721.5|0
1650455400000|2022-04-20 11:50:00|721.9||721.8||721.9||721.8||0
1650455410000|2022-04-20 11:50:10|721.9|721.5|721.7|721.3|721.9|721.5|721.6|721.3|1236
1650455420000|2022-04-20 11:50:20|721.8|721.4|722.7|722.4|722.8|722.5|721.6|721.3|1205
1650455430000|2022-04-20 11:50:30|722.8|722.5|721.8|721.5|723|722.7|721.8|721.3|1284
1650455440000|2022-04-20 11:50:40|721.7|721.4|721.5|721.1|721.7|721.4|721|720.6|1591
1650455450000|2022-04-20 11:50:50|721.6|721.2|721.2|720.8|721.7|721.3|721.2|720.8|0
1650455460000|2022-04-20 11:51:00|721.1|720.7|721|720.6|721.2|720.7|720.8|720.6|0
1650455470000|2022-04-20 11:51:10|720.9|720.7|721|720.6|721.2|720.8|720.9|720.6|0
1650455480000|2022-04-20 11:51:20|720.9|720.5|720.8|720.5|721|720.5|720.7|720.4|121
1650455490000|2022-04-20 11:51:30|720.9|720.6|720.9|720.6|720.9|720.6|720.9|720.6|0
1650455500000|2022-04-20 11:51:40|720.8|720.4|720.6|720.4|720.8|720.4|720.5|720.4|7
1650455510000|2022-04-20 11:51:50|720.7|720.3|720.7|720.3|720.8|720.3|720.5|720.2|750
1650455520000|2022-04-20 11:52:00|720.6|720.2|720.8|720.4|720.8|720.5|720.6|720.2|0
1650455530000|2022-04-20 11:52:10|720.7|720.3|720.7|720.2|720.7|720.3|720.7|720.2|0
1650455540000|2022-04-20 11:52:20|720.8|720.3|721|720.5|721|720.7|720.8|720.3|0
1650455550000|2022-04-20 11:52:30|721.1|720.6|721.2|720.8|721.3|720.8|721.1|720.6|2000
1650455560000|2022-04-20 11:52:40|721.3|720.9|721.3|721|721.4|721|721.2|720.8|5
1650455570000|2022-04-20 11:52:50|721.4|721.1|721.4|721|721.6|721.2|721.4|721|0
1650455580000|2022-04-20 11:53:00|721.3|720.9|721.1|720.8|721.3|720.9|721.1|720.8|119
1650455590000|2022-04-20 11:53:10|721.2|720.9|721.3|720.9|721.3|720.9|721.2|720.9|0
1650455600000|2022-04-20 11:53:20|721.4|721|721.2|720.8|721.5|721|721.2|720.8|0
1650455610000|2022-04-20 11:53:30|721.3|720.9|721.3|720.9|721.3|720.9|721.3|720.8|0
1650455620000|2022-04-20 11:53:40|721.2|720.8|721.3|720.8|721.3|720.8|721.2|720.8|0
1650455630000|2022-04-20 11:53:50|721.1||721.1||721.1||721.1||0
1650455640000|2022-04-20 11:54:00|721.6|720.9|721.5|721.1|721.9|721.6|721.3|720.9|29154
1650455650000|2022-04-20 11:54:10|721.6|721|721.5|721|721.6|721|721.2|720.8|0
1650455660000|2022-04-20 11:54:20|721.6|721.1|721.4|720.9|721.6|721.2|721.1|720.8|300
1650455670000|2022-04-20 11:54:30|721.3|721|721.4|721|721.4|721|721.3|721|0
1650455680000|2022-04-20 11:54:40|721.3|721.1|721.2|720.8|721.4|721.1|721.1|720.8|12
1650455690000|2022-04-20 11:54:50|721.3|720.9|721.3|720.9|721.3|720.9|721.1|720.9|0
1650455700000|2022-04-20 11:55:00|721.4|721|720.8|720.5|721.4|721.1|720.8|720.5|4155
1650455710000|2022-04-20 11:55:10|720.9|720.6|720.9|720.6|721.1|720.7|720.9|720.5|0
1650455720000|2022-04-20 11:55:20|721.1|720.7|721.1|720.8|721.3|721|721|720.5|79
1650455730000|2022-04-20 11:55:30|721||721.1||721.1||721||0
1650455750000|2022-04-20 11:55:50|721|720.6|721|720.7|721.1|720.7|720.9|720.5|6
1650455760000|2022-04-20 11:56:00|721.1|720.8|721.1|720.8|721.1|720.9|721.1|720.7|0
1650455770000|2022-04-20 11:56:10|721.3|720.9|721.4|721.3|721.4|721.3|721.3|720.8|123
1650455780000|2022-04-20 11:56:20|721.3|721.2|721.3|721.1|721.4|721.2|721.3|721.1|293
1650455790000|2022-04-20 11:56:30|721.2|721|721.4|721.1|721.4|721.1|721|720.8|1252
1650455800000|2022-04-20 11:56:40|721.3|721|721.1|720.7|721.3|721|721|720.6|0
1650455810000|2022-04-20 11:56:50|721.2|720.8|721.4|721|721.4|721|721.2|720.8|168
1650455830000|2022-04-20 11:57:10|721.7|721.1|721.3|720.9|721.8|721.4|721.2|720.7|10817
1650455840000|2022-04-20 11:57:20|721.2|720.8|721.3|721|721.3|721.1|721.2|720.8|445
1650455850000|2022-04-20 11:57:30|721.4|721.1|721.7|721.3|721.7|721.3|721.4|721|1503
1650455860000|2022-04-20 11:57:40|721.6|721.4|721.9|721.5|722|721.7|721.6|721.4|2497
1650455870000|2022-04-20 11:57:50|721.8|721.4|722|721.6|722|721.7|721.8|721.4|0
1650455880000|2022-04-20 11:58:00|722.1|721.7|721.7|721.5|722.3|721.9|721.5|721.3|21024
1650455890000|2022-04-20 11:58:10|721.6|721.4|721.7|721.3|721.7|721.4|721.5|721.3|188
1650455900000|2022-04-20 11:58:20||721.4||721.4||721.5||721.3|0
1650455910000|2022-04-20 11:58:30|721.3|721.2|721.7|721.3|721.7|721.4|721.3|721|9599
1650455940000|2022-04-20 11:59:00||721.4||721.4||721.4||721.4|0
1650455950000|2022-04-20 11:59:10|721.6|721.3|721.7|721.3|721.7|721.3|721.4|721.1|262
1650455960000|2022-04-20 11:59:20||721.4||721.4||721.5||721.3|0
1650455970000|2022-04-20 11:59:30|721.6|721.3|721.7|721.4|721.7|721.4|721.6|721.3|0
1650455980000|2022-04-20 11:59:40||721.3||721.3||721.3||721.3|0
1650455990000|2022-04-20 11:59:50|721.6|721.2|721.4|721.1|721.6|721.2|721.4|721.1|156
1650456000000|2022-04-20 12:00:00|721.3|721|721.1|720.8|721.3|721|721|720.8|385
1650456010000|2022-04-20 12:00:10||720.9||720.8||720.9||720.8|0
1650456020000|2022-04-20 12:00:20||720.9||720.8||720.9||720.8|0
1650456030000|2022-04-20 12:00:30||720.9||720.8||721||720.8|0
1650456040000|2022-04-20 12:00:40||720.9||720.9||721||720.8|0
1650456050000|2022-04-20 12:00:50||721||721||721||721|0
1650456060000|2022-04-20 12:01:00|721.2|720.9|721.3|721|721.4|721.1|721.2|720.9|380
1650456070000|2022-04-20 12:01:10|721.2|720.9|721.1|720.8|721.2|720.9|721|720.6|529
1650456080000|2022-04-20 12:01:20|721.2|720.9|721.3|720.9|721.3|720.9|721.2|720.9|0
1650456090000|2022-04-20 12:01:30|721.2||721.3||721.3||721.2||0
1650456100000|2022-04-20 12:01:40||721||721.1||721.1||721|0
1650456110000|2022-04-20 12:01:50|721.2|721|721.3|721|721.3|721|721.2|720.8|424
1650456130000|2022-04-20 12:02:10||721.1||721||721.1||721|0
1650456140000|2022-04-20 12:02:20||721.1||721||721.1||721|0
1650456150000|2022-04-20 12:02:30||721.1||721.1||721.1||721|0
1650456180000|2022-04-20 12:03:00|721.2|720.9|721|720.6|721.2|720.9|720.9|720.5|2993
1650456190000|2022-04-20 12:03:10|720.9|720.5|720.7|720.3|720.9|720.5|720.6|720.3|508
1650456200000|2022-04-20 12:03:20|720.8|720.4|720.8|720.5|720.8|720.5|720.8|720.4|0
1650456210000|2022-04-20 12:03:30|720.9|720.6|721.1|720.7|721.2|720.8|720.9|720.6|1555
1650456230000|2022-04-20 12:03:50|721|720.6|721|720.6|721|720.7|720.8|720.5|911
1650456240000|2022-04-20 12:04:00|721.1|720.7|721.1|720.7|721.2|720.9|721.1|720.6|1000
1650456250000|2022-04-20 12:04:10|721.2|720.8|721.2|720.9|721.2|721|721.2|720.8|0
1650456260000|2022-04-20 12:04:20|721.3|721|721.3|721|721.5|721.1|721.3|721|94
1650456290000|2022-04-20 12:04:50|721.4|721.1|721.8|721.4|721.9|721.5|721.4|721|0
1650456300000|2022-04-20 12:05:00|721.9|721.5|721.6|721.4|721.9|721.5|721.6|721.4|0
1650456310000|2022-04-20 12:05:10|721.5|721.3|721.5|721.2|721.5|721.3|721.4|721|1
1650456320000|2022-04-20 12:05:20|721.6|721.1|721.6|721.2|721.6|721.2|721.6|721|0
1650456330000|2022-04-20 12:05:30|721.5|721.1|721.4|721|721.5|721.1|721.3|721|0
1650456340000|2022-04-20 12:05:40|721.3|720.9|721.1|720.6|721.3|720.9|721|720.6|0
1650456350000|2022-04-20 12:05:50|721.2|720.7|721.3|720.9|721.4|720.9|721.2|720.7|0
1650456360000|2022-04-20 12:06:00|721.2|720.8|721.1|720.7|721.2|720.8|720.9|720.4|142
1650456370000|2022-04-20 12:06:10|721|720.6|720.6|720.5|721|720.6|720.6|720.4|255
1650456380000|2022-04-20 12:06:20||720.4||720.4||720.4||720.2|156
1650456390000|2022-04-20 12:06:30|720.5|720.2|720.6|720.3|720.6|720.4|720.3|720|1967
1650456410000|2022-04-20 12:06:50|720.7|720.4|720.7|720.3|720.8|720.4|720.5|720.2|1563
1650456430000|2022-04-20 12:07:10||720.4||720.3||720.4||720.3|506
1650456440000|2022-04-20 12:07:20|720.6|720.2|720.1|719.8|720.6|720.2|720.1|719.6|0
1650456470000|2022-04-20 12:07:50||719.9||719.8||720||719.8|0
1650456480000|2022-04-20 12:08:00|||||||||30
1650456500000|2022-04-20 12:08:20||719.9||719.9||719.9||719.9|0
1650456510000|2022-04-20 12:08:30|720.2|720|720.4|720.2|720.4|720.2|720.2|720|329
1650456520000|2022-04-20 12:08:40|720.5|720.1|720.2|719.8|720.6|720.1|720.2|719.8|1044
1650456530000|2022-04-20 12:08:50|720.1|719.7|720.1|719.7|720.1|719.7|720|719.6|0
1650456540000|2022-04-20 12:09:00|720.2|719.8|720.2|719.9|720.4|720|720.2|719.8|0
1650456550000|2022-04-20 12:09:10|720.3||720.4||720.4||720.3||0
1650456560000|2022-04-20 12:09:20|720.2||720.2||720.4||720.2||0
1650456580000|2022-04-20 12:09:40||720||719.9||720||719.9|0
1650456610000|2022-04-20 12:10:10|720.1|719.8|720|719.6|720.1|719.8|719.9|719.6|152
1650456620000|2022-04-20 12:10:20|719.9|719.8|719.8|719.4|719.9|719.8|719.7|719.2|114
1650456630000|2022-04-20 12:10:30||719.5||719.6||719.6||719.5|0
1650456640000|2022-04-20 12:10:40|719.9|719.7|719.8|719.6|719.9|719.7|719.8|719.4|2
1650456650000|2022-04-20 12:10:50|719.9|719.5|719.6|719.1|719.9|719.6|719.5|719.1|500
1650456660000|2022-04-20 12:11:00|719.7|719.2|720.1|719.8|720.1|719.8|719.7|719.2|113
1650456670000|2022-04-20 12:11:10|720|719.9|719.8|719.4|720|719.9|719.8|719.3|1862
1650456680000|2022-04-20 12:11:20|719.7||719.7||719.7||719.6||0
1650456690000|2022-04-20 12:11:30|719.6|719.3|719.6|719.4|719.7|719.4|719.5|719.2|606
1650456700000|2022-04-20 12:11:40|719.7||719.7||719.7||719.7||0
1650456710000|2022-04-20 12:11:50|719.8||719.8||719.8||719.8||0
1650456720000|2022-04-20 12:12:00|719.6||719.7||719.8||719.6||0
1650456730000|2022-04-20 12:12:10|719.6|719.3|719.4|719.2|719.6|719.3|719.4|719.1|12
1650456740000|2022-04-20 12:12:20|719.3|719.1|719.3|719|719.3|719.1|719.3|718.9|96
1650456750000|2022-04-20 12:12:30|719.5|719.1|719.4|719|719.5|719.1|719.3|719|1000
1650456760000|2022-04-20 12:12:40|719.5|719.1|719.4|719|719.6|719.2|719.4|719|0
1650456780000|2022-04-20 12:13:00|719.3||719.2||719.4||719.2||0
1650456790000|2022-04-20 12:13:10|719.1|718.9|719.1|718.9|719.2|718.9|719.1|718.7|286
1650456810000|2022-04-20 12:13:30|719|718.8|719|718.6|719|718.8|719|718.6|489
1650456820000|2022-04-20 12:13:40|718.9|718.5|718.9|718.5|718.9|718.5|718.8|718.5|0
1650456840000|2022-04-20 12:14:00|718.8||718.8||718.9||718.8||0
1650456870000|2022-04-20 12:14:30|718.7|718.4|718.8|718.4|718.8|718.5|718.7|718.2|876
1650456880000|2022-04-20 12:14:40|718.9|718.5|719.1|718.9|719.1|718.9|718.9|718.5|754
1650456890000|2022-04-20 12:14:50|719|718.8|719.1|718.9|719.1|718.9|719|718.8|166
1650456920000|2022-04-20 12:15:20|719|718.8|719|718.8|719.1|718.8|719|718.8|136
1650456930000|2022-04-20 12:15:30|719.1|718.9|719.4|719.1|719.5|719.2|719.1|718.9|1056
1650456940000|2022-04-20 12:15:40|719.3|719|719.2|718.8|719.3|719|719|718.8|290
1650456950000|2022-04-20 12:15:50|719.3|718.9|719.4|718.9|719.4|719|719.3|718.9|0
1650456960000|2022-04-20 12:16:00||719.1||718.9||719.1||718.9|0
1650456970000|2022-04-20 12:16:10|719.5|719.1|719.4|719.2|719.8|719.4|719.4|719.1|372
1650456980000|2022-04-20 12:16:20|719.5||719.6||719.6||719.5||0
1650456990000|2022-04-20 12:16:30|719.5|719.1|719.3|719|719.5|719.1|719.3|718.8|136
1650457000000|2022-04-20 12:16:40|719.4|718.9|719.2|718.9|719.4|718.9|719.2|718.9|0
1650457010000|2022-04-20 12:16:50|719.3|718.8|719.4|719|719.5|719.1|719.3|718.8|342
1650457020000|2022-04-20 12:17:00|719.5|719.1|719.5|719.1|719.6|719.3|719.5|719.1|0
1650457030000|2022-04-20 12:17:10|719.4|719.2|719.4|719|719.4|719.2|719.3|718.9|12
1650457040000|2022-04-20 12:17:20|719.3|719.1|719.3|719|719.3|719.1|719.3|719|0
1650457060000|2022-04-20 12:17:40|719.2||719.3||719.3||719.2||0
1650457070000|2022-04-20 12:17:50||719.1||719||719.1||719|320
1650457080000|2022-04-20 12:18:00|719.2||719.3||719.3||719.2||0
1650457090000|2022-04-20 12:18:10||719.1||719||719.1||719|0
1650457100000|2022-04-20 12:18:20|719.2|718.9|719.2|718.8|719.3|718.9|719|718.8|709
1650457110000|2022-04-20 12:18:30|719.3|718.9|719.3|719|719.3|719.1|719.3|718.8|0
1650457120000|2022-04-20 12:18:40||718.9||718.9||718.9||718.9|0
1650457140000|2022-04-20 12:19:00|719.2|719|719.3|719.1|719.3|719.1|719.2|719|0
1650457150000|2022-04-20 12:19:10|719.4|719.2|719.4|719.1|719.5|719.2|719.3|719|4491
1650457160000|2022-04-20 12:19:20|719.3|719|719.2|719|719.4|719|719.2|719|1659
1650457170000|2022-04-20 12:19:30|719.1||719.1||719.1||719.1||0
1650457180000|2022-04-20 12:19:40|719.2||719.3||719.3||719.2||0
1650457190000|2022-04-20 12:19:50|719.4|719.1|719.6|719.2|719.6|719.3|719.4|719.1|0
1650457200000|2022-04-20 12:20:00|719.5|719.1|719.4|719.1|719.6|719.3|719.4|719|1006
1650457210000|2022-04-20 12:20:10|719.5|719.2|719.7|719.3|719.7|719.3|719.5|719.2|589
1650457220000|2022-04-20 12:20:20|719.8|719.4|719.8|719.5|719.9|719.6|719.8|719.4|0
1650457230000|2022-04-20 12:20:30|719.9|719.6|720|719.6|720.2|719.7|719.9|719.6|0
1650457240000|2022-04-20 12:20:40|720.1|719.8|720|719.6|720.2|719.9|720|719.5|0
1650457250000|2022-04-20 12:20:50|720.1|719.7|720.2|719.8|720.2|719.9|720.1|719.7|0
1650457260000|2022-04-20 12:21:00|720.1|719.9|720.3|719.9|720.3|719.9|720.1|719.6|1508
1650457280000|2022-04-20 12:21:20|720.2|720|720.2|719.9|720.2|720|720.1|719.9|378
1650457290000|2022-04-20 12:21:30|720.3|720|720.3|720|720.3|720.1|720.3|720|0
1650457300000|2022-04-20 12:21:40|720.2|720.1|720.1|719.8|720.2|720.1|720|719.7|9
1650457340000|2022-04-20 12:22:20|720.2|719.9|720.2|719.9|720.2|719.9|720.2|719.9|0
1650457380000|2022-04-20 12:23:00|720.1|719.8|719.9|719.6|720.1|719.8|719.7|719.5|1965
1650457400000|2022-04-20 12:23:20||719.5||719.5||719.5||719.5|0
1650457410000|2022-04-20 12:23:30||719.6||719.6||719.6||719.6|0
1650457420000|2022-04-20 12:23:40|719.8|719.5|719.8|719.5|719.9|719.5|719.8|719.5|0
1650457430000|2022-04-20 12:23:50|719.9||719.8||719.9||719.7||0
1650457460000|2022-04-20 12:24:20|719.6|719.6|719.9|719.6|719.9|719.6|719.6|719.6|4549
1650457470000|2022-04-20 12:24:30|720|719.7|720|719.7|720.1|719.8|720|719.7|697
1650457520000|2022-04-20 12:25:20||719.8||719.7||719.8||719.7|0
1650457530000|2022-04-20 12:25:30||719.8||719.8||719.8||719.8|0
1650457540000|2022-04-20 12:25:40|719.9|719.7|720|719.7|720|719.7|719.9|719.7|1
1650457560000|2022-04-20 12:26:00|720.1|719.8|720.5|720.3|720.5|720.3|720.1|719.8|832
1650457570000|2022-04-20 12:26:10|720.4|720.2|720.4|720.3|720.4|720.3|720.4|720.2|320
1650457580000|2022-04-20 12:26:20|720.5||720.6||720.7||720.5||0
1650457590000|2022-04-20 12:26:30|720.7|720.4|720.9|720.7|721|720.7|720.7|720.4|0
1650457600000|2022-04-20 12:26:40|720.8|720.6|720.9|720.6|720.9|720.6|720.8|720.6|0
1650457610000|2022-04-20 12:26:50|720.8|720.7|721|720.7|721|720.7|720.8|720.7|2132
1650457620000|2022-04-20 12:27:00|721.1|720.8|721.5|721.2|721.7|721.4|721.1|720.8|300
1650457630000|2022-04-20 12:27:10|721.6|721.3|721.8|721.4|721.8|721.4|721.5|721.3|0
1650457640000|2022-04-20 12:27:20|721.7||721.7||721.7||721.7||0
1650457650000|2022-04-20 12:27:30||721.5||721.5||721.5||721.5|0
1650457670000|2022-04-20 12:27:50||721.6||721.6||721.6||721.5|0
1650457690000|2022-04-20 12:28:10|721.6|721.5|721.6|721.4|721.6|721.5|721.6|721.3|284
1650457700000|2022-04-20 12:28:20|721.7|721.5|722|721.6|722|721.6|721.7|721.4|3161
1650457710000|2022-04-20 12:28:30|721.9|721.5|721.7|721.4|721.9|721.5|721.5|721.4|356
1650457720000|2022-04-20 12:28:40|721.6|721.3|721.4|721|721.6|721.3|721.3|721|458
1650457730000|2022-04-20 12:28:50|721.5|721.1|721.5|721.1|721.7|721.2|721.5|721.1|0
1650457740000|2022-04-20 12:29:00|721.6|721.2|721.6|721.2|721.6|721.3|721.6|721.2|0
1650457750000|2022-04-20 12:29:10|721.5|721.1|721.5|721.1|721.5|721.1|721.5|721.1|0
1650457770000|2022-04-20 12:29:30|721.4|721|721.4|721|721.4|721|721.3|720.9|0
1650457790000|2022-04-20 12:29:50|721.5|721.1|721.4|721.1|721.5|721.1|721.4|721.1|0
1650457800000|2022-04-20 12:30:00|721.5||721.4||721.5||721.4||0
1650457810000|2022-04-20 12:30:10|721.5||721.4||721.5||721.4||0
1650457820000|2022-04-20 12:30:20|721.5|721.2|721.5|721.1|721.7|721.4|721.4|721.1|2049
1650457830000|2022-04-20 12:30:30|721.6|721.2|721.6|721.3|721.6|721.3|721.6|721.2|0
1650457840000|2022-04-20 12:30:40||721.4||721.3||721.4||721.3|0
1650457850000|2022-04-20 12:30:50||721.4||721.4||721.4||721.3|0
1650457860000|2022-04-20 12:31:00|721.7|721.3|721.8|721.5|721.9|721.5|721.7|721.3|603
1650457870000|2022-04-20 12:31:10|721.7||721.8||721.8||721.6||0
1650457890000|2022-04-20 12:31:30|||||||||100
1650457930000|2022-04-20 12:32:10|721.7||721.8||721.8||721.7||0
1650457940000|2022-04-20 12:32:20||721.6||721.5||721.6||721.5|0
1650457950000|2022-04-20 12:32:30|721.7||721.7||721.8||721.7||0
1650457970000|2022-04-20 12:32:50|721.6|721.4|721.6|721.3|721.6|721.4|721.4|721.1|588
1650457980000|2022-04-20 12:33:00|721.7||721.5||721.7||721.5||0
1650458000000|2022-04-20 12:33:20||721.4||721.3||721.4||721.3|0
1650458010000|2022-04-20 12:33:30||721.4||721.3||721.4||721.3|0
1650458030000|2022-04-20 12:33:50|721.4|721.2|721.4|721.2|721.4|721.2|721.4|721.2|130
1650458040000|2022-04-20 12:34:00|721.5|721.1|721|720.7|721.5|721.1|720.9|720.5|753
1650458050000|2022-04-20 12:34:10|721.1||720.9||721.2||720.9||0
1650458070000|2022-04-20 12:34:30|720.8|720.6|720.8|720.5|721.1|720.6|720.7|720.3|2664
1650458090000|2022-04-20 12:34:50|720.7||720.8||720.8||720.7||0
1650458100000|2022-04-20 12:35:00|720.7|720.6|721.3|721|721.3|721.1|720.7|720.6|810
1650458110000|2022-04-20 12:35:10|721.2|720.9|721|720.8|721.3|720.9|721|720.7|218
1650458120000|2022-04-20 12:35:20|721.1||721||721.1||721||0
1650458130000|2022-04-20 12:35:30|721.1|720.7|721|720.7|721.2|720.8|721|720.7|819
1650458140000|2022-04-20 12:35:40|720.9||720.9||720.9||720.8||0
1650458150000|2022-04-20 12:35:50|721|720.8|721.4|721.1|721.4|721.1|721|720.8|1828
1650458160000|2022-04-20 12:36:00|721.3|721.2|721.4|721.1|721.5|721.2|721.3|721.1|0
1650458170000|2022-04-20 12:36:10|721.5|721.2|721.5|721.2|721.5|721.2|721.5|721.1|0
1650458180000|2022-04-20 12:36:20||721.1||721.2||721.2||721.1|0
1650458190000|2022-04-20 12:36:30|721.6|721.1|721.7|721.5|721.7|721.5|721.6|721.1|0
1650458220000|2022-04-20 12:37:00|721.6|721.4|721.5|721.2|721.7|721.5|721.4|721.2|3161
1650458240000|2022-04-20 12:37:20|721.4|721.1|720.8|720.4|721.4|721.1|720.8|720.4|610
1650458250000|2022-04-20 12:37:30|720.7|720.3|720.8|720.4|720.8|720.4|720.6|720.3|0
1650458290000|2022-04-20 12:38:10|720.7||720.6||720.7||720.6||0
1650458300000|2022-04-20 12:38:20|720.5|720.3|720.5|720.3|720.8|720.3|720.5|720.3|257
1650458350000|2022-04-20 12:39:10||720.4||720.4||720.4||720.4|0
1650458420000|2022-04-20 12:40:20|720.6|720.5|720.8|720.6|721|720.6|720.6|720.5|200
1650458430000|2022-04-20 12:40:30|720.7|720.5|720.8|720.5|720.8|720.5|720.6|720.5|102
1650458440000|2022-04-20 12:40:40|720.9|720.6|720.8|720.6|720.9|720.6|720.8|720.5|0
1650458460000|2022-04-20 12:41:00|720.9|720.7|721.1|720.7|721.1|720.7|720.8|720.6|500
1650458470000|2022-04-20 12:41:10|721|720.8|721.1|720.7|721.3|720.8|721|720.7|0
1650458480000|2022-04-20 12:41:20|721||721||721||721||0
1650458490000|2022-04-20 12:41:30|721.1|720.8|721.1|720.8|721.1|720.8|721|720.7|0
1650458530000|2022-04-20 12:42:10|721.2|720.9|721.1|720.9|721.3|720.9|721|720.8|300
1650458540000|2022-04-20 12:42:20|721|720.8|720.9|720.7|721|720.8|720.8|720.7|456
1650458550000|2022-04-20 12:42:30|720.8|720.6|720.3|720|720.8|720.6|720.3|720|1479
1650458560000|2022-04-20 12:42:40|720.4|719.9|720.3|719.9|720.4|719.9|720.3|719.8|0
1650458570000|2022-04-20 12:42:50||720||720||720||720|0
1650458640000|2022-04-20 12:44:00|720.2|719.9|720.3|719.9|720.3|719.9|719.9|719.5|101
1650458650000|2022-04-20 12:44:10|720.2|719.8|720.1|719.7|720.2|719.8|719.9|719.6|0
1650458660000|2022-04-20 12:44:20|720||720||720||720||0
1650458670000|2022-04-20 12:44:30|719.9|719.6|719.6|719.5|719.9|719.6|719.6|719.5|2778
1650458680000|2022-04-20 12:44:40|720.1|719.6|720.4|720.1|720.6|720.3|720.1|719.6|13939
1650458690000|2022-04-20 12:44:50|720.3|720|720.5|720|720.6|720.3|720.1|720|8567
1650458700000|2022-04-20 12:45:00|720.6|720.2|720.6|720.2|720.6|720.2|720.6|720.2|0
1650458710000|2022-04-20 12:45:10|720.5|720.1|720.6|720.1|720.6|720.1|720.4|720|0
1650458730000|2022-04-20 12:45:30|720.5|720|720.5|720.1|720.5|720.1|720.4|720|0
1650458740000|2022-04-20 12:45:40|720.6|720.2|720.6|720.2|720.6|720.2|720.6|720.2|0
1650458750000|2022-04-20 12:45:50|720.7|720.3|720.9|720.6|720.9|720.6|720.7|720.3|0
1650458760000|2022-04-20 12:46:00|721|720.7|721.2|720.8|721.4|720.9|721|720.7|0
1650458770000|2022-04-20 12:46:10|721.3||721.2||721.3||721.2||0
1650458800000|2022-04-20 12:46:40|721.1|720.7|721|720.6|721.1|720.9|720.9|720.6|1313
1650458810000|2022-04-20 12:46:50|721.1|720.7|721.9|721.5|721.9|721.5|721.1|720.7|1500
1650458820000|2022-04-20 12:47:00|722||721.8||722||721.8||0
1650458830000|2022-04-20 12:47:10|721.9|721.6|721.8|721.5|722.1|721.6|721.8|721.5|0
1650458840000|2022-04-20 12:47:20|721.9||721.8||721.9||721.8||0
1650458850000|2022-04-20 12:47:30|721.9|721.6|722.1|721.7|722.1|721.7|721.9|721.6|0
1650458860000|2022-04-20 12:47:40|722||722.1||722.1||722||0
1650458880000|2022-04-20 12:48:00||721.8||721.8||721.8||721.8|0
1650458890000|2022-04-20 12:48:10|722|721.7|721.8|721.5|722|721.7|721.7|721.5|2598
1650458910000|2022-04-20 12:48:30|721.9|721.6|722.1|721.7|722.1|721.8|721.9|721.5|0
1650458920000|2022-04-20 12:48:40|722.2|721.8|722.2|722|722.4|722|722.1|721.8|990
1650458950000|2022-04-20 12:49:10|722|721.9|721.8|721.5|722.1|721.9|721.7|721.5|2662
1650458970000|2022-04-20 12:49:30|721.7|721.4|721.6|721.3|721.7|721.4|721.6|721.2|647
1650458990000|2022-04-20 12:49:50||721.4||721.3||721.5||721.3|0
1650459030000|2022-04-20 12:50:30|721.5|721.2|721.7|721.3|722|721.6|721.4|721.1|2875
1650459040000|2022-04-20 12:50:40|721.8|721.4|722|721.6|722.4|722|721.8|721.4|3769
1650459050000|2022-04-20 12:50:50|721.9|721.5|721.8|721.4|721.9|721.6|721.8|721.4|0
1650459060000|2022-04-20 12:51:00|721.7|721.5|722|721.6|722.2|721.8|721.7|721.5|131
1650459080000|2022-04-20 12:51:20|721.9|721.5|721.9|721.5|721.9|721.5|721.9|721.4|0
1650459090000|2022-04-20 12:51:30|721.8|721.4|721.8|721.5|721.8|721.5|721.8|721.4|0
1650459100000|2022-04-20 12:51:40|721.9||721.9||721.9||721.9||0
1650459110000|2022-04-20 12:51:50||721.6||721.5||721.6||721.5|0
1650459130000|2022-04-20 12:52:10|722|721.6|722|721.7|722.2|721.8|722|721.6|0
1650459140000|2022-04-20 12:52:20|722.1|721.8|722.2|721.8|722.3|721.8|722|721.8|0
1650459150000|2022-04-20 12:52:30|722.3|721.9|722.3|722|722.3|722|722.2|721.9|0
1650459160000|2022-04-20 12:52:40|722.2|722.1|722.4|722|722.5|722.1|722.2|722|0
1650459170000|2022-04-20 12:52:50|722.5|722.1|722.5|722.1|722.8|722.4|722.5|722|236
1650459190000|2022-04-20 12:53:10|722.6|722.2|722.6|722.2|722.6|722.2|722.6|722.2|0
1650459200000|2022-04-20 12:53:20|722.7|722.3|722.5|722.2|722.7|722.4|722.4|722.2|1289
1650459210000|2022-04-20 12:53:30|722.4|722.3|722.7|722.3|722.7|722.3|722.4|722.3|0
1650459220000|2022-04-20 12:53:40|722.6|722.2|722.7|722.5|723|722.7|722.5|722.1|7461
1650459230000|2022-04-20 12:53:50|722.8|722.4|722.9|722.5|723|722.5|722.8|722.4|450
1650459240000|2022-04-20 12:54:00|723|722.6|723|722.7|723|722.8|723|722.6|0
1650459250000|2022-04-20 12:54:10||722.8||722.7||722.8||722.7|0
1650459290000|2022-04-20 12:54:50||722.6||722.7||722.7||722.6|0
1650459300000|2022-04-20 12:55:00|722.9|722.6|723|722.7|723|722.7|722.9|722.6|0
1650459310000|2022-04-20 12:55:10||722.6||722.6||722.6||722.6|0
1650459330000|2022-04-20 12:55:30|722.9||723||723||722.9||0
1650459340000|2022-04-20 12:55:40|722.9||723||723||722.9||0
1650459360000|2022-04-20 12:56:00|722.9||722.9||722.9||722.9||0
1650459370000|2022-04-20 12:56:10|723||723||723||723||0
1650459380000|2022-04-20 12:56:20|722.9||722.9||722.9||722.9||0
1650459390000|2022-04-20 12:56:30|723||723||723||722.9||0
1650459400000|2022-04-20 12:56:40|722.9|722.5|722.9|722.5|723|722.5|722.7|722.4|1833
1650459410000|2022-04-20 12:56:50|723|722.6|723|722.6|723|722.8|722.9|722.6|127
1650459420000|2022-04-20 12:57:00||722.7||722.7||722.7||722.7|0
1650459430000|2022-04-20 12:57:10||722.8||722.8||722.8||722.8|0
1650459440000|2022-04-20 12:57:20|||||||||99
1650459470000|2022-04-20 12:57:50|723.1|722.9|723.7|723.4|723.8|723.4|723.1|722.9|2705
1650459480000|2022-04-20 12:58:00|723.6|723.3|723.3|722.9|723.6|723.3|723.2|722.9|872
1650459490000|2022-04-20 12:58:10|723.2|723|723.3|722.9|723.3|723|723.2|722.9|0
1650459500000|2022-04-20 12:58:20|723.2||723.1||723.3||723.1||0
1650459510000|2022-04-20 12:58:30|723|722.8|723.1|722.8|723.1|722.9|723|722.8|134
1650459520000|2022-04-20 12:58:40||722.9||722.9||722.9||722.8|0
1650459530000|2022-04-20 12:58:50|723.2|722.8|723.5|723.2|723.6|723.2|723.2|722.8|283
1650459550000|2022-04-20 12:59:10|723.4|723.1|723.3|723|723.4|723.1|723.2|722.9|0
1650459560000|2022-04-20 12:59:20|723.4|723.1|723.4|723.1|723.5|723.1|723.3|723.1|239
1650459570000|2022-04-20 12:59:30|723.5||723.5||723.5||723.5||0
1650459590000|2022-04-20 12:59:50|723.6|723.2|723.7|723.2|723.7|723.2|723.4|723.1|0
1650459600000|2022-04-20 13:00:00|723.6||723.5||723.6||723.5||0
1650459610000|2022-04-20 13:00:10|723.4|723.1|723.4|723.1|723.4|723.1|723.3|723.1|389
1650459620000|2022-04-20 13:00:20|723.3||723.3||723.3||723.3||0
1650459630000|2022-04-20 13:00:30|723.4|723.2|723.4|723.1|723.5|723.2|723.3|723.1|0
1650459660000|2022-04-20 13:01:00|723.5||723.5||723.5||723.5||0
1650459670000|2022-04-20 13:01:10|723.6|723.2|723.6|723.3|723.6|723.3|723.6|723.2|0
1650459680000|2022-04-20 13:01:20|723.7|723.4|723.4|723.1|723.8|723.5|723.4|723.1|2680
1650459700000|2022-04-20 13:01:40|723.3|723|723.5|723.1|723.5|723.1|723.1|722.9|363
1650459710000|2022-04-20 13:01:50|723.6|723.2|723.5|723.3|723.8|723.5|723.4|723.1|5661
1650459720000|2022-04-20 13:02:00|723.6|723.2|723.7|723.4|723.7|723.4|723.6|723.2|7000
1650459740000|2022-04-20 13:02:20|723.6|723.3|723.5|723.2|723.6|723.3|723.2|722.9|1146
1650459750000|2022-04-20 13:02:30|723.3|723.1|723.3|723|723.3|723.1|723.3|722.9|0
1650459760000|2022-04-20 13:02:40|723.2|722.9|723.3|723|723.3|723.1|723.2|722.9|723
1650459770000|2022-04-20 13:02:50||723.1||723||723.1||723|0
1650459780000|2022-04-20 13:03:00||723.1||723.1||723.2||723|0
1650459790000|2022-04-20 13:03:10|723.4|723|723.3|723.1|723.4|723.1|723.3|723|615
1650459820000|2022-04-20 13:03:40|723.2|723|723.3|723|723.3|723.1|723.2|723|112
1650459850000|2022-04-20 13:04:10||723.1||723||723.1||723|0
1650459860000|2022-04-20 13:04:20|723.4|723.1|723.4|723.1|723.5|723.3|723.4|723|1305
1650459870000|2022-04-20 13:04:30|723.5|723.2|723.8|723.5|723.8|723.5|723.5|723.2|0
1650459880000|2022-04-20 13:04:40|723.9|723.6|724|723.7|724|723.7|723.9|723.6|0
1650459890000|2022-04-20 13:04:50|723.9|723.6|723.9|723.7|723.9|723.7|723.8|723.5|0
1650459900000|2022-04-20 13:05:00|724|723.8|723.9|723.5|724.3|723.9|723.8|723.4|1667
1650459910000|2022-04-20 13:05:10|724|723.6|723.9|723.5|724|723.6|723.7|723.4|108
1650459920000|2022-04-20 13:05:20|723.8|723.6|723.8|723.5|723.8|723.6|723.8|723.5|0
1650459930000|2022-04-20 13:05:30|723.7|723.4|723.5|723.3|723.7|723.4|723.5|723.3|6
1650459940000|2022-04-20 13:05:40|723.6|723.4|723.7|723.4|723.8|723.5|723.5|723.4|1494
1650459950000|2022-04-20 13:05:50|723.8|723.5|723.8|723.5|723.8|723.5|723.8|723.4|0
1650459960000|2022-04-20 13:06:00|723.9|723.6|723.9|723.5|723.9|723.7|723.8|723.5|0
1650459970000|2022-04-20 13:06:10||723.7||723.7||723.7||723.5|0
1650459980000|2022-04-20 13:06:20|724||724||724||724||0
1650459990000|2022-04-20 13:06:30|723.9||723.9||723.9||723.9||0
1650460000000|2022-04-20 13:06:40|724||724||724||723.9||0
1650460010000|2022-04-20 13:06:50|723.9|723.8|724|723.7|724|723.8|723.9|723.7|0
1650460020000|2022-04-20 13:07:00|723.9||723.9||723.9||723.9||0
1650460040000|2022-04-20 13:07:20|723.8|723.6|723.2|723|723.9|723.6|723.2|722.8|2764
1650460050000|2022-04-20 13:07:30|723.3|722.9|723.6|723.3|723.6|723.3|723.3|722.9|317
1650460060000|2022-04-20 13:07:40|723.4||723.5||723.6||723.4||0
1650460070000|2022-04-20 13:07:50|723.4|723.2|723.4|723.1|723.5|723.2|723.4|723.1|100
1650460080000|2022-04-20 13:08:00|723.3|723|723|722.7|723.3|723|722.8|722.7|4965
1650460110000|2022-04-20 13:08:30|723.1|722.8|723.4|723|723.4|723|723.1|722.7|2321
1650460120000|2022-04-20 13:08:40||723.1||723.1||723.1||723.1|0
1650460130000|2022-04-20 13:08:50|723.5|723.2|723.6|723.2|723.8|723.4|723.4|723.2|0
1650460140000|2022-04-20 13:09:00|723.5|723.3|723.6|723.2|723.6|723.3|723.4|723.1|821
1650460150000|2022-04-20 13:09:10||723.3||723.2||723.3||723.2|0
1650460160000|2022-04-20 13:09:20|723.5|723.1|723|722.7|723.5|723.1|722.9|722.7|367
1650460170000|2022-04-20 13:09:30|722.9|722.6|722.7|722.4|722.9|722.6|722.6|722.4|283
1650460180000|2022-04-20 13:09:40|722.6|722.3|722.6|722.2|722.7|722.3|722.5|722.1|138
1650460190000|2022-04-20 13:09:50|722.5|722.1|722.5|722.2|722.7|722.2|722.5|722.1|0
1650460200000|2022-04-20 13:10:00|722.4|722.1|722.5|722.2|722.5|722.2|722.4|722.1|0
1650460210000|2022-04-20 13:10:10|722.6|722.3|723|722.6|723|722.6|722.6|722.3|383
1650460220000|2022-04-20 13:10:20|723.1|722.7|723.2|722.7|723.2|722.8|723.1|722.7|0
1650460230000|2022-04-20 13:10:30|723.1|722.6|723.1|722.7|723.2|722.8|723|722.6|0
1650460240000|2022-04-20 13:10:40|723.2|722.8|723.2|722.8|723.2|722.9|723.1|722.7|0
1650460250000|2022-04-20 13:10:50|723.3|722.9|723.2|722.8|723.4|722.9|723.1|722.7|0
1650460260000|2022-04-20 13:11:00|723.3|722.9|723.1|722.7|723.3|722.9|722.9|722.6|17
1650460270000|2022-04-20 13:11:10|723||723.1||723.1||723||0
1650460280000|2022-04-20 13:11:20|723|722.6|723|722.6|723.1|722.6|722.9|722.6|0
1650460290000|2022-04-20 13:11:30|723.1|722.7|723.1|722.7|723.1|722.7|723|722.6|0
1650460300000|2022-04-20 13:11:40||722.6||722.6||722.6||722.6|0
1650460310000|2022-04-20 13:11:50|723|722.7|722.9|722.7|723|722.7|722.9|722.7|0
1650460330000|2022-04-20 13:12:10|722.8|722.6|722.9|722.5|722.9|722.6|722.8|722.5|7
1650460340000|2022-04-20 13:12:20|723|722.6|722.7|722.5|723.1|722.7|722.7|722.5|391
1650460350000|2022-04-20 13:12:30|722.8|722.7|722.9|722.6|723.1|722.7|722.8|722.5|392
1650460360000|2022-04-20 13:12:40|723|722.8|723.1|722.8|723.1|722.8|723|722.8|1100
1650460380000|2022-04-20 13:13:00|723|722.7|723.1|722.7|723.1|722.8|722.9|722.6|1194
1650460390000|2022-04-20 13:13:10|723.2|722.8|723.1|722.7|723.2|722.8|723|722.7|0
1650460400000|2022-04-20 13:13:20|723|722.6|723.1|722.7|723.1|722.7|723|722.6|0
1650460410000|2022-04-20 13:13:30|723|722.6|723.1|722.7|723.1|722.7|723|722.6|0
1650460420000|2022-04-20 13:13:40|723.2|722.8|723.5|723.1|723.5|723.1|723.2|722.8|0
1650460430000|2022-04-20 13:13:50|723.6|723.2|723.6|723.2|723.6|723.2|723.6|723.2|0
1650460440000|2022-04-20 13:14:00|723.7|723.3|723.7|723.4|723.7|723.4|723.5|723.1|284
1650460450000|2022-04-20 13:14:10|723.6|723.3|723.6|723.2|723.7|723.4|723.3|723.1|1872
1650460460000|2022-04-20 13:14:20|723.5|723.1|723.4|723.1|723.5|723.1|723.4|723.1|0
1650460470000|2022-04-20 13:14:30|723.3|723|723.1|722.9|723.3|723|723.1|722.7|1139
1650460490000|2022-04-20 13:14:50|723|722.8|722.8|722.6|723|722.8|722.7|722.6|745
1650460500000|2022-04-20 13:15:00|722.7||722.7||722.7||722.7||0
1650460520000|2022-04-20 13:15:20|722.6|722.5|722.5|722.2|722.7|722.5|722.5|722.1|1257
1650460530000|2022-04-20 13:15:30|722.4|722.1|722.4|722|722.5|722.2|722.4|722|0
1650460540000|2022-04-20 13:15:40||722.1||722.1||722.1||722.1|0
1650460570000|2022-04-20 13:16:10|722.3|722|722|721.8|722.4|722|722|721.8|152
1650460580000|2022-04-20 13:16:20|721.9|721.7|722|721.6|722|721.7|721.9|721.6|125
1650460590000|2022-04-20 13:16:30|722.1|721.7|722|721.8|722.2|722|722|721.6|3574
1650460600000|2022-04-20 13:16:40|721.9|721.7|721.9|721.8|721.9|721.8|721.9|721.6|153
1650460610000|2022-04-20 13:16:50|721.8|721.7|721.7|721.4|721.8|721.7|721.6|721.4|123
1650460630000|2022-04-20 13:17:10|721.6||721.6||721.6||721.6||0
1650460640000|2022-04-20 13:17:20|721.5|721.3|721.9|721.6|722|721.6|721.5|721.1|508
1650460660000|2022-04-20 13:17:40|721.8|721.5|722.1|721.7|722.2|721.9|721.7|721.5|2266
1650460680000|2022-04-20 13:18:00|722.2|721.8|722.3|722|722.4|722|722.2|721.8|1996
1650460690000|2022-04-20 13:18:10|722.4|722.1|722.4|722|722.5|722.1|722.3|721.9|0
1650460700000|2022-04-20 13:18:20|722.3|721.9|722.1|721.8|722.3|721.9|722.1|721.8|0
1650460710000|2022-04-20 13:18:30|722||722||722||722||0
1650460730000|2022-04-20 13:18:50|722.1||722.1||722.2||722.1||0
1650460740000|2022-04-20 13:19:00|722|721.7|721.8|721.5|722|721.7|721.7|721.3|747
1650460760000|2022-04-20 13:19:20|721.9|721.6|722|721.7|722|721.7|721.9|721.6|0
1650460790000|2022-04-20 13:19:50|722.1|721.8|722.2|721.7|722.4|721.9|721.9|721.5|0
1650460800000|2022-04-20 13:20:00|722.1|721.6|722.1|721.8|722.2|721.8|722|721.6|0
1650460810000|2022-04-20 13:20:10|722.2|721.9|721.9|721.6|722.3|722|721.9|721.5|7
1650460820000|2022-04-20 13:20:20|722|721.5|722|721.7|722|721.7|722|721.5|0
1650460830000|2022-04-20 13:20:30||721.6||721.7||721.7||721.6|0
1650460840000|2022-04-20 13:20:40||721.8||721.8||721.8||721.7|0
1650460850000|2022-04-20 13:20:50|722.1|721.9|722.3|721.9|722.4|722.1|722.1|721.9|5217
1650460860000|2022-04-20 13:21:00||722||721.9||722||721.9|0
1650460870000|2022-04-20 13:21:10||722||722||722||722|0
1650460880000|2022-04-20 13:21:20|722.2|721.9|722.3|721.9|722.3|721.9|722.1|721.9|0
1650460890000|2022-04-20 13:21:30|722.2|721.8|722|721.7|722.3|721.8|721.9|721.6|1336
1650460900000|2022-04-20 13:21:40|722.1|721.8|722.2|721.8|722.2|721.8|722.1|721.8|0
1650460910000|2022-04-20 13:21:50|722.3|721.9|722.2|721.8|722.4|722|722.1|721.8|743
1650460920000|2022-04-20 13:22:00|722.1||722.2||722.2||722.1||0
1650460930000|2022-04-20 13:22:10|722.1|721.9|722.3|721.9|722.3|721.9|722.1|721.9|0
1650460940000|2022-04-20 13:22:20||722||721.9||722||721.9|0
1650460970000|2022-04-20 13:22:50|722.2|721.8|722.3|721.9|722.3|721.9|722.1|721.8|0
1650460990000|2022-04-20 13:23:10|722.2|722|722.2|721.9|722.3|722|722.1|721.9|0
1650461000000|2022-04-20 13:23:20|722.3||722.2||722.3||722.2||0
1650461010000|2022-04-20 13:23:30|722.3|722|722.3|721.9|722.5|722.1|722.2|721.9|0
1650461020000|2022-04-20 13:23:40|722.2|722|722.4|722|722.4|722|722.2|722|0
1650461030000|2022-04-20 13:23:50|722.5|722.1|722.5|722.2|722.6|722.3|722.4|722|251
1650461050000|2022-04-20 13:24:10|722.6|722.1|722.4|722.1|722.6|722.1|722.4|722.1|0
1650461060000|2022-04-20 13:24:20|722.3|722|722.5|722.1|722.5|722.2|722.3|722|0
1650461070000|2022-04-20 13:24:30||722.2||722.3||722.3||722.1|0
1650461080000|2022-04-20 13:24:40|722.6|722.2|722.5|722.3|722.7|722.5|722.5|722.2|776
1650461120000|2022-04-20 13:25:20|722.4|722.2|722.4|722.2|722.5|722.3|722.4|722.1|801
1650461130000|2022-04-20 13:25:30|722.5||722.5||722.5||722.5||0
1650461140000|2022-04-20 13:25:40||722.3||722.3||722.3||722.3|0
1650461160000|2022-04-20 13:26:00||722.2||722.2||722.2||722.2|0
1650461180000|2022-04-20 13:26:20||722.3||722.2||722.3||722.2|0
1650461190000|2022-04-20 13:26:30|722.6|722.3|723|722.8|723|722.8|722.6|722.3|240
1650461200000|2022-04-20 13:26:40|723.1|722.9|723.2|722.9|723.4|723|723.1|722.9|5095
1650461210000|2022-04-20 13:26:50|723.1||723.2||723.2||723.1||0
1650461230000|2022-04-20 13:27:10||723||722.9||723.1||722.9|0
1650461290000|2022-04-20 13:28:10|723.1|723|722.9|722.6|723.1|723|722.8|722.6|129
1650461300000|2022-04-20 13:28:20|723|722.7|723.1|722.7|723.1|722.8|722.9|722.5|0
1650461310000|2022-04-20 13:28:30|723|722.8|723.1|722.7|723.1|722.8|723|722.7|0
1650461320000|2022-04-20 13:28:40|723||723||723.1||723||0
1650461330000|2022-04-20 13:28:50|722.9|722.8|723|722.8|723|722.8|722.9|722.7|0
1650461340000|2022-04-20 13:29:00|723.1|722.7|723|722.7|723.3|722.9|723|722.7|674
1650461350000|2022-04-20 13:29:10|723.1|722.8|723.2|722.9|723.2|722.9|723.1|722.7|231
1650461370000|2022-04-20 13:29:30|723.3|723|723.3|723.1|723.4|723.1|723.3|723|746
1650461380000|2022-04-20 13:29:40|723.2|723|723.3|722.9|723.3|723|723.1|722.8|302
1650461390000|2022-04-20 13:29:50||723||723||723||723|0
1650461400000|2022-04-20 13:30:00|723.2|723.1|723.6|723.2|723.7|723.3|723.2|723.1|775
1650461410000|2022-04-20 13:30:10||723.3||723.4||723.4||723.3|0
1650461420000|2022-04-20 13:30:20|723.5|723.3|723.6|723.3|723.6|723.3|723.5|723.3|169
1650461430000|2022-04-20 13:30:30||723.4||723.4||723.4||723.4|0
1650461440000|2022-04-20 13:30:40|723.7|723.5|724|723.8|724|723.8|723.6|723.4|1524
1650461450000|2022-04-20 13:30:50|723.9|723.7|723.5|723.3|724|723.8|723.5|723.3|2120
1650461460000|2022-04-20 13:31:00|723.6|723.4|723.6|723.4|723.7|723.5|723.6|723.4|0
1650461470000|2022-04-20 13:31:10|723.7|723.5|723.4|723|723.7|723.5|723.2|722.9|1807
1650461480000|2022-04-20 13:31:20||723.1||723.2||723.2||723.1|0
1650461490000|2022-04-20 13:31:30|723.5|723.3|723.7|723.4|724|723.9|723.5|723.3|6794
1650461500000|2022-04-20 13:31:40|723.8|723.5|724|723.7|724|723.8|723.8|723.4|0
1650461510000|2022-04-20 13:31:50|723.9|723.6|724|723.7|724|723.7|723.9|723.6|51
1650461520000|2022-04-20 13:32:00|723.9|723.6|724.5|724.2|724.7|724.4|723.8|723.5|510
1650461530000|2022-04-20 13:32:10|724.4|724.1|724.2|723.9|724.6|724.3|724|723.6|35000
1650461540000|2022-04-20 13:32:20|724.3|724|724.4|724.1|724.4|724.2|724.2|723.9|1717
1650461550000|2022-04-20 13:32:30|724.5|724.2|724.4|724.2|724.5|724.2|724.3|724.2|0
1650461560000|2022-04-20 13:32:40|724.3|724.1|723.8|723.5|724.3|724.1|723.8|723.5|2846
1650461570000|2022-04-20 13:32:50|723.7|723.4|723.3|723|723.7|723.4|723.1|722.9|2183
1650461580000|2022-04-20 13:33:00|723.2|722.9|723.2|723|723.7|723.4|723|722.9|36295
1650461590000|2022-04-20 13:33:10|723.3|723.1|723.6|723.3|723.6|723.4|723.3|723|2876
1650461600000|2022-04-20 13:33:20|723.5|723.4|723.9|723.6|723.9|723.6|723.5|723.4|863
1650461610000|2022-04-20 13:33:30|724|723.5|724.4|724.1|724.5|724.1|723.6|723.3|283
1650461620000|2022-04-20 13:33:40|724.5|724.2|723.9|723.7|724.5|724.2|723.9|723.7|189
1650461630000|2022-04-20 13:33:50|724.1|723.8|723.8|723.5|724.4|724.1|723.8|723.5|2408
1650461640000|2022-04-20 13:34:00|723.7|723.6|724|723.6|724.1|723.8|723.7|723.5|132
1650461650000|2022-04-20 13:34:10|723.9|723.8|723.5|723.2|723.9|723.8|723.4|723.1|2500
1650461660000|2022-04-20 13:34:20|723.6|723.3|723.8|723.4|723.8|723.5|723.5|723.2|0
1650461670000|2022-04-20 13:34:30|723.7|723.5|723.7|723.5|723.8|723.6|723.7|723.5|0
1650461680000|2022-04-20 13:34:40|723.6|723.3|723.6|723.3|723.6|723.3|723.5|723.2|544
1650461690000|2022-04-20 13:34:50|723.7|723.4|724.2|724|724.3|724|723.7|723.3|3040
1650461700000|2022-04-20 13:35:00|724.3|723.8|724.1|723.8|724.3|723.9|723.9|723.7|140
1650461710000|2022-04-20 13:35:10|724|723.7|723.9|723.7|724.1|723.8|723.8|723.7|0
1650461720000|2022-04-20 13:35:20|723.8|723.4|723.6|723.2|723.8|723.4|723.4|723.1|860
1650461730000|2022-04-20 13:35:30|723.7|723.3|723.7|723.3|723.7|723.4|723.5|723.2|0
1650461740000|2022-04-20 13:35:40|723.6|723.4|723.7|723.4|723.7|723.5|723.6|723.3|0
1650461750000|2022-04-20 13:35:50|723.9|723.5|724.1|723.8|724.2|723.8|723.7|723.3|723
1650461760000|2022-04-20 13:36:00|723.9|723.7|724.4|724.1|724.6|724.2|723.9|723.6|0
1650461770000|2022-04-20 13:36:10|724.5|724.2|724.2|724|724.5|724.2|724.1|724|772
1650461780000|2022-04-20 13:36:20|724.3|724.1|724.5|724.1|724.5|724.2|724.3|724|0
1650461790000|2022-04-20 13:36:30|724.6|724.2|724.7|724.4|724.8|724.4|724.6|724.2|49
1650461800000|2022-04-20 13:36:40|724.8|724.5|724.6|724.3|725|724.7|724.4|724.1|649
1650461810000|2022-04-20 13:36:50|724.7|724.4|724.7|724.3|724.9|724.6|724.7|724.3|0
1650461820000|2022-04-20 13:37:00|724.8|724.5|724.3|723.9|724.8|724.5|724.2|723.9|0
1650461830000|2022-04-20 13:37:10|724.4|724|725|724.7|725|724.9|724.3|724|2652
1650461840000|2022-04-20 13:37:20|724.9|724.6|724.9|724.6|725.3|725.1|724.9|724.5|7962
1650461850000|2022-04-20 13:37:30|725|724.7|725.2|724.9|725.2|724.9|724.8|724.6|39
1650461860000|2022-04-20 13:37:40|725.3|725|725.6|725.2|725.9|725.5|725.3|724.9|0
1650461870000|2022-04-20 13:37:50|725.7|725.3|725.2|725.1|725.8|725.4|725|724.9|30272
1650461880000|2022-04-20 13:38:00|725.3|724.8|725.2|724.9|725.3|725.1|725|724.8|21581
1650461890000|2022-04-20 13:38:10|725.3|725|725.3|725.1|725.3|725.1|725|724.8|297
1650461900000|2022-04-20 13:38:20|725.2|724.9|725.8|725.6|725.8|725.6|725.1|724.8|1438
1650461910000|2022-04-20 13:38:30|725.9|725.7|726.8|726.6|726.9|726.7|725.9|725.7|19760
1650461920000|2022-04-20 13:38:40|726.7|726.5|726.7|726.4|726.8|726.5|726.6|726.3|944
1650461930000|2022-04-20 13:38:50|726.8|726.5|726.7|726.5|726.8|726.5|726.6|726.5|494
1650461940000|2022-04-20 13:39:00|726.6|726.4|726.7|726.3|726.7|726.4|726.2|726|3379
1650461950000|2022-04-20 13:39:10|726.6|726.2|726.4|726.1|726.7|726.3|726.3|726.1|0
1650461960000|2022-04-20 13:39:20|726|726|726.4|726.3|726.7|726.4|725.9|725.6|9221
1650461970000|2022-04-20 13:39:30|726.3|726.1|726.2|725.8|726.3|726.1|726|725.8|9
1650461980000|2022-04-20 13:39:40|726.3|725.9|726.2|725.9|726.3|725.9|726.1|725.8|0
1650461990000|2022-04-20 13:39:50|726.1|725.8|726.2|725.9|726.3|726|726.1|725.8|0
1650462000000|2022-04-20 13:40:00|726.3|726|726.2|725.9|726.3|726|725.9|725.8|7
1650462010000|2022-04-20 13:40:10|726.1||726.2||726.2||726.1||0
1650462020000|2022-04-20 13:40:20|726.3|726|726.8|726.6|726.8|726.7|726.3|725.9|1157
1650462030000|2022-04-20 13:40:30|726.7|726.5|726.7|726.4|726.7|726.5|726.5|726.3|3445
1650462040000|2022-04-20 13:40:40|726.8|726.5|726.5|726.3|726.8|726.5|726.4|726.3|3905
1650462050000|2022-04-20 13:40:50|726.4|726.1|726.5|726.1|726.7|726.3|726.2|726|1966
1650462060000|2022-04-20 13:41:00|726.4|726|726.5|726.1|726.6|726.2|726.3|726|0
1650462070000|2022-04-20 13:41:10|726.4|726.2|726.5|726.4|726.7|726.4|726.4|726.1|0
1650462080000|2022-04-20 13:41:20|726.4|726.1|726.5|726.2|726.5|726.2|726.4|726|488
1650462090000|2022-04-20 13:41:30|726.4|726.1|726.5|726.2|726.5|726.3|726.2|726|784
1650462100000|2022-04-20 13:41:40|726.4|726.3|726.3|726|726.5|726.3|726.2|726|1376
1650462110000|2022-04-20 13:41:50|726.4|725.8|726.1|725.8|726.4|725.8|726|725.8|156
1650462120000|2022-04-20 13:42:00|726|725.6|726.2|725.8|726.3|725.9|725.5|725.2|2514
1650462130000|2022-04-20 13:42:10|726.1|725.7|725.9|725.5|726.2|725.8|725.9|725.5|0
1650462140000|2022-04-20 13:42:20|725.8|725.3|725.7|725.3|726|725.6|725.7|725.3|0
1650462150000|2022-04-20 13:42:30|725.6|725.2|725.5|725.1|725.6|725.2|725.1|724.7|0
1650462160000|2022-04-20 13:42:40|725.4|725|724.5|724|725.4|725.1|724.4|724|13491
1650462170000|2022-04-20 13:42:50|724.4|723.9|724.3|723.9|725|724.6|724.3|723.9|720
1650462180000|2022-04-20 13:43:00|724.4|723.8|724.2|723.8|724.4|723.9|723.6|723.3|1000
1650462190000|2022-04-20 13:43:10|724.1|723.7|723.8|723.4|724.1|723.7|723.7|723.3|3324
1650462200000|2022-04-20 13:43:20|723.6|723.3|723.3|722.9|723.7|723.3|723.2|722.9|1160
1650462210000|2022-04-20 13:43:30|723.2|722.7|722.5|722.2|723.3|722.7|722.4|722.2|702
1650462220000|2022-04-20 13:43:40|722.6|722|722.2|721.9|722.6|722|722.2|721.9|122
1650462230000|2022-04-20 13:43:50|722.3|722|722.9|722.5|722.9|722.6|722.2|721.9|540
1650462240000|2022-04-20 13:44:00|722.8|722.4|722.7|722.3|722.9|722.5|722.6|722.3|0
1650462250000|2022-04-20 13:44:10|722.6|722.2|722|721.5|722.6|722.2|721.8|721.5|702
1650462260000|2022-04-20 13:44:20|721.9|721.6|722.1|721.9|722.1|721.9|721.9|721.6|0
1650462270000|2022-04-20 13:44:30|722.2|721.8|722.3|722|722.4|722|722|721.7|0
1650462280000|2022-04-20 13:44:40|722.2|721.9|722|721.8|722.2|722|722|721.8|0
1650462290000|2022-04-20 13:44:50|721.9|721.6|721.7|721.3|721.9|721.6|721.5|721.2|2619
1650462300000|2022-04-20 13:45:00|721.6|721.2|721.5|721.2|721.6|721.3|721.4|721|0
1650462310000|2022-04-20 13:45:10||721.1||721.1||721.2||721.1|0
1650462360000|2022-04-20 13:46:00|||||||||450
1650462370000|2022-04-20 13:46:10|721.4|721|721.3|721|721.5|721.2|721.1|721|14641
1650462380000|2022-04-20 13:46:20|721.2|720.8|720.6|720.2|721.2|721|720.5|720.1|11125
1650462390000|2022-04-20 13:46:30|720.5|720.1|720.5|720.2|720.6|720.3|720.4|720.1|0
1650462400000|2022-04-20 13:46:40|720.4|720.1|720.1|719.8|720.5|720.1|720|719.7|10137
1650462410000|2022-04-20 13:46:50|720.2|719.9|720.4|720|720.4|720.1|720.2|719.7|1199
1650462420000|2022-04-20 13:47:00|720.3|720.2|719.9|719.5|720.4|720.2|719.9|719.4|503
1650462430000|2022-04-20 13:47:10|720|719.6|719.7|719.3|720.2|719.7|719.5|719.2|1098
1650462440000|2022-04-20 13:47:20|719.9|719.4|719.8|719.5|719.9|719.6|719.6|719.3|2220
1650462450000|2022-04-20 13:47:30||719.4||719.3||719.5||719.3|0
1650462460000|2022-04-20 13:47:40|719.7|719.5|719.9|719.5|719.9|719.7|719.7|719.3|815
1650462470000|2022-04-20 13:47:50|720.1|719.6|720.5|720|720.6|720.1|719.9|719.6|1924
1650462480000|2022-04-20 13:48:00|720.6|720.1|720.7|720.3|720.9|720.5|720.4|720.1|0
1650462490000|2022-04-20 13:48:10|720.6|720.2|720.5|720.1|720.6|720.2|720.2|720.1|80
1650462500000|2022-04-20 13:48:20|720.4|719.8|719.7|719.4|720.5|719.9|719.7|719.4|5580
1650462510000|2022-04-20 13:48:30|719.6|719.3|719.6|719.4|719.9|719.5|719.5|719.2|0
1650462520000|2022-04-20 13:48:40|719.5|719.2|719.5|719.2|719.6|719.4|719.3|719.2|7818
1650462530000|2022-04-20 13:48:50|719.4||719.6||719.6||719.4||0
1650462540000|2022-04-20 13:49:00|719.5||719.6||719.6||719.4||0
1650462550000|2022-04-20 13:49:10|719.7|719.3|719.7|719.5|719.7|719.5|719.6|719.2|13
1650462560000|2022-04-20 13:49:20|719.9||719.7||719.9||719.7||0
1650462570000|2022-04-20 13:49:30|719.6|719.3|719.6|719.2|719.7|719.3|719.6|719.2|1102
1650462580000|2022-04-20 13:49:40|719.7|719.4|719.7|719.4|719.9|719.6|719.6|719.2|0
1650462590000|2022-04-20 13:49:50|719.6||719.7||719.7||719.6||0
1650462600000|2022-04-20 13:50:00|719.6|719.5|719.7|719.5|719.7|719.5|719.6|719.4|0
1650462610000|2022-04-20 13:50:10|719.9|719.6|720|719.8|720.2|719.8|719.9|719.6|1183
1650462620000|2022-04-20 13:50:20|719.9|719.7|719.7|719.4|720|719.8|719.6|719.4|1451
1650462630000|2022-04-20 13:50:30|719.6|719.2|719.6|719.2|719.6|719.3|719.5|719.2|25
1650462640000|2022-04-20 13:50:40|719.7|719.3|719.7|719.4|719.8|719.4|719.4|719.2|290
1650462650000|2022-04-20 13:50:50|719.6|719.5|719.6|719.3|719.7|719.5|719.5|719.3|0
1650462660000|2022-04-20 13:51:00|719.5|719.4|719.6|719.3|719.7|719.4|719.5|719.3|0
1650462670000|2022-04-20 13:51:10|719.5|719.4|719.6|719.3|719.6|719.4|719.5|719.3|0
1650462680000|2022-04-20 13:51:20|719.5|719.4|719.4|719.2|719.5|719.4|719.4|719.2|771
1650462690000|2022-04-20 13:51:30|719.3|719.1|719.3|719.1|719.5|719.1|719.2|719|4795
1650462710000|2022-04-20 13:51:50|719.4|719.2|719.3|719.1|719.4|719.2|719.3|719.1|0
1650462720000|2022-04-20 13:52:00|719.2|719|719.3|719.1|719.3|719.1|719.2|719|6814
1650462730000|2022-04-20 13:52:10|719.2|719|718.5|718.1|719.2|719.1|718|717.7|46940
1650462740000|2022-04-20 13:52:20|718.4|718|718.3|717.9|718.4|718|718.1|717.7|0
1650462750000|2022-04-20 13:52:30|718.4|718.1|719.2|718.7|719.2|718.8|718.4|718.1|689
1650462760000|2022-04-20 13:52:40|719.1|718.6|718.6|718.1|719.1|718.6|718.4|718.1|0
1650462770000|2022-04-20 13:52:50|718.5|718.2|718.8|718.3|718.8|718.3|718.4|718.2|0
1650462780000|2022-04-20 13:53:00|718.7|718.5|718.7|718.4|718.8|718.6|718.6|718.3|1000
1650462790000|2022-04-20 13:53:10|718.6|718.2|718.5|718.2|718.6|718.2|718.3|717.8|219
1650462800000|2022-04-20 13:53:20|718.6|718.3|718.6|718.1|718.7|718.5|718.5|718.1|1086
1650462810000|2022-04-20 13:53:30|718.5|717.9|718.5|718.1|718.6|718.2|718.1|717.8|306
1650462820000|2022-04-20 13:53:40|718.6|718.2|718.4|718.1|718.6|718.2|718.3|718|0
1650462830000|2022-04-20 13:53:50|718.3|718.2|718.3|717.9|718.4|718.2|718.2|717.9|0
1650462840000|2022-04-20 13:54:00|718.2|718|718.4|717.9|718.4|718|718.2|717.9|0
1650462850000|2022-04-20 13:54:10||718||718.1||718.2||718|0
1650462860000|2022-04-20 13:54:20|718.3|718|718.4|718|718.4|718|718.2|717.9|0
1650462870000|2022-04-20 13:54:30|718.3|718.1|718.4|718|718.8|718.4|718.3|717.9|1416
1650462880000|2022-04-20 13:54:40|718.3|718.1|718.4|718.1|718.4|718.1|718.3|717.9|0
1650462890000|2022-04-20 13:54:50|718.3|718|718.4|718|718.5|718.1|718.1|717.9|0
1650462900000|2022-04-20 13:55:00|718.3|717.9|718.4|718|718.4|718.1|718.2|717.9|0
1650462910000|2022-04-20 13:55:10|718.3|718.1|718.4|718.1|718.4|718.2|718.3|718.1|65
1650462920000|2022-04-20 13:55:20|718.3|718.2|718.1|717.8|718.4|718.2|718|717.7|582
1650462930000|2022-04-20 13:55:30|718.2|717.7|718.1|717.7|718.3|717.9|718|717.7|0
1650462940000|2022-04-20 13:55:40|717.9|717.5|717|716.8|718|717.7|717|716.8|4783
1650462950000|2022-04-20 13:55:50|716.9|716.6|717|716.6|717|716.6|716.8|716.4|60
1650462960000|2022-04-20 13:56:00|716.9|716.5|716.8|716.4|716.9|716.6|716.5|716.1|1674
1650462970000|2022-04-20 13:56:10|716.9|716.5|716.8|716.5|716.9|716.6|716.8|716.3|0
1650462980000|2022-04-20 13:56:20|716.7|716.6|716.8|716.5|716.8|716.7|716.7|716.3|0
1650462990000|2022-04-20 13:56:30|716.9|716.6|717.5|717.1|717.8|717.4|716.9|716.6|2246
1650463000000|2022-04-20 13:56:40|717.4|717.2|717.3|717|717.4|717.2|717.3|717|0
1650463010000|2022-04-20 13:56:50|717.2|717.1|717.3|717|717.4|717.1|717.2|717|850
1650463020000|2022-04-20 13:57:00|717.2|716.8|716.9|716.5|717.3|716.8|716.9|716.5|113
1650463030000|2022-04-20 13:57:10|717|716.6|716.8|716.4|717|716.6|716.7|716.2|0
1650463040000|2022-04-20 13:57:20|716.7|716.3|716.6|716.2|717|716.5|716.5|716.1|1
1650463050000|2022-04-20 13:57:30|716.5|716.1|716.4|716.1|716.5|716.1|716.3|715.9|5
1650463070000|2022-04-20 13:57:50|716.6|716.2|716.4|716|716.8|716.4|716.4|716|940
1650463080000|2022-04-20 13:58:00|716.6|716.2|716.6|716.4|716.6|716.4|716.6|716.2|604
1650463090000|2022-04-20 13:58:10|716.7||716.5||716.7||716.5||0
1650463100000|2022-04-20 13:58:20|716.7|716.5|717.6|717.1|717.6|717.1|716.7|716.5|1011
1650463110000|2022-04-20 13:58:30|717.7|717.2|717.1|716.8|717.8|717.3|717.1|716.8|1215
1650463120000|2022-04-20 13:58:40|716.9|716.6|716.7|716.2|716.9|716.6|716.6|716.1|351
1650463130000|2022-04-20 13:58:50|716.5|716.1|716.5|716.1|716.5|716.2|716.3|715.9|69
1650463140000|2022-04-20 13:59:00|716.6|716.2|716.4|716.1|716.7|716.2|716.4|716.1|0
1650463150000|2022-04-20 13:59:10||716||716.1||716.1||716|0
1650463170000|2022-04-20 13:59:30|716.3|715.9|716.4|715.9|716.4|715.9|716.3|715.9|6
1650463180000|2022-04-20 13:59:40|716.3|716|716.4|716|716.4|716.2|716.3|715.9|22
1650463190000|2022-04-20 13:59:50|716.3||716.4||716.4||716.3||0
1650463200000|2022-04-20 14:00:00|716.3|716.1|716.4|716.2|716.9|716.4|716.3|716.1|4202
1650463210000|2022-04-20 14:00:10|716.6|716.3|716.7|716.2|716.7|716.3|716.4|716.2|413
1650463220000|2022-04-20 14:00:20|716.5|716.3|717.1|716.6|717.1|716.6|716.4|716.3|2655
1650463230000|2022-04-20 14:00:30|717.2|716.8|716.8|716.5|717.2|716.8|716.8|716.5|752
1650463240000|2022-04-20 14:00:40|716.6|716.6|717|716.5|717|716.6|716.6|716.5|43
1650463250000|2022-04-20 14:00:50|716.9|716.4|716.6|716.1|716.9|716.4|716.4|716|937
1650463270000|2022-04-20 14:01:10|716.3|716.2|716.5|716.1|716.6|716.2|716.3|716.1|700
1650463280000|2022-04-20 14:01:20|716.3||716.5||716.6||716.3||0
1650463290000|2022-04-20 14:01:30|716.3|716.2|716.2|715.9|716.3|716.2|716.1|715.9|1960
1650463300000|2022-04-20 14:01:40||716||716||716.1||716|0
1650463310000|2022-04-20 14:01:50|716.1|715.9|716.2|715.9|716.2|715.9|716.1|715.9|177
1650463320000|2022-04-20 14:02:00|716.3|716|716.1|715.9|716.4|716.2|716.1|715.9|635
1650463330000|2022-04-20 14:02:10|716.2|716|716.3|716|716.3|716|716.2|716|0
1650463340000|2022-04-20 14:02:20|716.4|716.1|716.8|716.6|717.1|716.7|716.4|716.1|3206
1650463350000|2022-04-20 14:02:30|716.7|716.5|716.2|716|716.7|716.5|716.2|716|1287
1650463360000|2022-04-20 14:02:40|716.1|715.9|716|715.7|716.1|715.9|715.9|715.6|838
1650463370000|2022-04-20 14:02:50|716.2|715.8|715.9|715.5|716.3|715.9|715.8|715.5|3545
1650463380000|2022-04-20 14:03:00|716|715.6|715.9|715.5|716|715.7|715.8|715.4|64
1650463390000|2022-04-20 14:03:10|716|715.6|715.7|715.3|716.1|715.7|715.7|715.2|106
1650463400000|2022-04-20 14:03:20|715.8|715.4|715.9|715.8|716.1|715.8|715.8|715.4|494
1650463420000|2022-04-20 14:03:40|716|715.9|716.1|715.9|716.1|715.9|716|715.8|470
1650463430000|2022-04-20 14:03:50|716|715.8|716.4|716.1|716.6|716.3|715.9|715.6|14605
1650463440000|2022-04-20 14:04:00|716.5|716.2|716.4|716|716.5|716.2|716.1|715.8|2584
1650463450000|2022-04-20 14:04:10|716.3||716.4||716.4||716.2||0
1650463460000|2022-04-20 14:04:20|716.5|716.1|716.2|715.9|716.5|716.1|716.1|715.9|358
1650463470000|2022-04-20 14:04:30|716.1||716.2||716.3||716.1||0
1650463480000|2022-04-20 14:04:40|716.3|716|716.3|716|716.5|716.1|716.2|715.9|0
1650463490000|2022-04-20 14:04:50|716.5|715.9|716.5|716.1|716.5|716.3|716.4|715.9|62
1650463500000|2022-04-20 14:05:00|716.4|716.2|716.2|715.9|716.4|716.2|716.2|715.8|1057
1650463510000|2022-04-20 14:05:10|716.1|715.7|715.9|715.6|716.2|715.7|715.8|715.6|735
1650463520000|2022-04-20 14:05:20|716|715.7|715.8|715.6|716|715.7|715.8|715.6|492
1650463530000|2022-04-20 14:05:30|715.9|715.7|715.9|715.6|716|715.9|715.8|715.6|1508
1650463540000|2022-04-20 14:05:40|715.8|715.4|715.5|715.2|715.8|715.4|715.4|715|1884
1650463550000|2022-04-20 14:05:50|715.4|715.3|715.5|715.3|715.5|715.3|715.4|715.3|0
1650463570000|2022-04-20 14:06:10|715.4|715.4|715.3|715|715.4|715.4|715.2|715|1458
1650463580000|2022-04-20 14:06:20|715.4|715.1|715.3|715|715.4|715.2|715.3|715|0
1650463590000|2022-04-20 14:06:30|715.4||715.3||715.4||715.3||0
1650463600000|2022-04-20 14:06:40|715.2|715.1|715.1|714.8|715.2|715.1|715|714.7|10973
1650463610000|2022-04-20 14:06:50|715.2|714.9|715.2|715|715.3|715|715.2|714.9|1100
1650463620000|2022-04-20 14:07:00|715.3|715.1|715.8|715.5|715.8|715.5|715.3|715.1|2628
1650463630000|2022-04-20 14:07:10|715.9|715.6|716|715.6|716|715.7|715.8|715.6|0
1650463640000|2022-04-20 14:07:20|715.9|715.7|716|715.7|716|715.7|715.9|715.7|0
1650463650000|2022-04-20 14:07:30|715.9|715.8|715.6|715.3|716|715.9|715.6|715.1|2447
1650463660000|2022-04-20 14:07:40|715.5|715.2|715.5|715.1|715.5|715.2|715.5|715.1|40
1650463670000|2022-04-20 14:07:50|715.6|715.2|715.4|715.2|715.6|715.4|715.4|715.2|621
1650463680000|2022-04-20 14:08:00|715.3|715.1|715.3|715.1|715.4|715.1|715.2|715.1|955
1650463700000|2022-04-20 14:08:20|715.2|715|715|714.9|715.2|715|714.9|714.5|4200
1650463710000|2022-04-20 14:08:30|715.2|715|715.2|715|715.4|715|715.1|715|27
1650463720000|2022-04-20 14:08:40|715.1|714.9|714.4|714.2|715.1|714.9|714.3|714|14193
1650463730000|2022-04-20 14:08:50|714.5|714.1|714.3|713.9|714.5|714.1|713.7|713.3|4846
1650463740000|2022-04-20 14:09:00|714.4|714|714.7|714.2|714.7|714.3|714.4|714|0
1650463750000|2022-04-20 14:09:10|714.6|714.3|714.6|714.3|714.7|714.6|714.4|714|9085
1650463760000|2022-04-20 14:09:20|714.7|714.4|714.6|714.3|714.7|714.5|714.4|714.3|505
1650463770000|2022-04-20 14:09:30|714.5|714.4|715.1|714.7|715.1|714.8|714.5|714.4|196
1650463780000|2022-04-20 14:09:40|715|714.6|714.7|714.4|715|714.7|714.7|714.4|0
1650463790000|2022-04-20 14:09:50|714.8|714.5|714.8|714.4|715.2|714.9|714.7|714.4|1073
1650463800000|2022-04-20 14:10:00|714.9|714.5|714.8|714.5|715|714.7|714.7|714.4|494
1650463810000|2022-04-20 14:10:10|715|714.6|715.1|714.7|715.5|715.3|715|714.6|2855
1650463820000|2022-04-20 14:10:20|714.9|714.8|715.6|715.3|715.7|715.4|714.9|714.8|493
1650463830000|2022-04-20 14:10:30|715.5|715.4|715.7|715.5|715.7|715.5|715.5|715.3|432
1650463840000|2022-04-20 14:10:40|715.8|715.6|715.9|715.7|716.2|715.8|715.8|715.6|2009
1650463850000|2022-04-20 14:10:50|716|715.8|715.9|715.7|716.2|715.8|715.9|715.7|0
1650463860000|2022-04-20 14:11:00|716|715.6|715.8|715.4|716.1|715.6|715.6|715.4|2575
1650463870000|2022-04-20 14:11:10||715.5||715.4||715.6||715.4|0
1650463880000|2022-04-20 14:11:20|715.7|715.5|715.7|715.4|715.8|715.6|715.6|715.4|8
1650463890000|2022-04-20 14:11:30|715.6|715.5|715.8|715.5|715.8|715.5|715.5|715.5|0
1650463900000|2022-04-20 14:11:40|715.7|715.6|715.8|715.7|715.8|715.7|715.7|715.5|6645
1650463910000|2022-04-20 14:11:50|715.7|715.5|715.8|715.5|715.8|715.5|715.7|715.4|448
1650463920000|2022-04-20 14:12:00|715.7|715.6|715.8|715.6|715.8|715.6|715.7|715.6|0
1650463930000|2022-04-20 14:12:10|715.7|715.5|715.8|715.5|715.8|715.6|715.7|715.5|0
1650463940000|2022-04-20 14:12:20|715.9|715.6|716.2|715.8|716.2|715.9|715.8|715.6|2167
1650463950000|2022-04-20 14:12:30|716.3|716|716.4|716.1|716.4|716.1|716.1|715.9|0
1650463960000|2022-04-20 14:12:40|716.5|716.2|716.7|716.3|717.1|716.8|716.1|715.9|32142
1650463970000|2022-04-20 14:12:50|716.8|716.4|716.4|716|716.8|716.5|716.1|715.9|1261
1650463980000|2022-04-20 14:13:00|716.5|716.1|716.3|716.1|716.5|716.2|716.3|716.1|0
1650463990000|2022-04-20 14:13:10|716.2|716|715.9|715.5|716.2|716|715.9|715.5|2701
1650464000000|2022-04-20 14:13:20|716|715.6|716|715.8|716.3|716|716|715.6|2010
1650464010000|2022-04-20 14:13:30|716.1|716|716.6|716.4|716.8|716.4|716.1|716|8881
1650464020000|2022-04-20 14:13:40|716.8|716.5|716.5|716.1|717|716.7|716.3|716|1210
1650464030000|2022-04-20 14:13:50|716.6|716.2|716.8|716.4|716.8|716.4|716.6|716.2|0
1650464040000|2022-04-20 14:14:00|716.7|716.3|716.5|716.1|716.7|716.3|716.3|716.1|230
1650464050000|2022-04-20 14:14:10|716.3|716|716.3|716|716.5|716|716.1|716|172
1650464060000|2022-04-20 14:14:20|716.2|715.8|715.6|715.3|716.2|716|715.4|715.3|2509
1650464070000|2022-04-20 14:14:30|715.5|715.1|715|714.6|715.5|715.1|714.6|714.3|216
1650464080000|2022-04-20 14:14:40|714.9|714.7|715|714.8|715|714.8|714.9|714.6|0
1650464090000|2022-04-20 14:14:50|715.2|714.9|715.6|715.3|715.6|715.5|715.2|714.9|1359
1650464100000|2022-04-20 14:15:00|715.7|715.4|715.7|715.4|715.7|715.4|715.7|715.4|0
1650464110000|2022-04-20 14:15:10|715.6|715.3|715.3|715|715.6|715.3|715.2|715|364
1650464120000|2022-04-20 14:15:20|715.2||715.3||715.4||715.2||0
1650464130000|2022-04-20 14:15:30|715.5|715.1|715.7|715.4|715.7|715.4|715.5|715.1|9
1650464140000|2022-04-20 14:15:40|715.6||715.6||715.6||715.6||0
1650464150000|2022-04-20 14:15:50|715.5|715.3|715.5|715.3|715.5|715.3|715.5|715.3|0
1650464160000|2022-04-20 14:16:00|715.4||715.6||715.6||715.4||0
1650464170000|2022-04-20 14:16:10|715.7|715.4|715.6|715.4|715.7|715.5|715.6|715.4|0
1650464190000|2022-04-20 14:16:30|715.7|715.5|715.8|715.6|716.2|715.8|715.7|715.4|4812
1650464200000|2022-04-20 14:16:40|715.7|715.4|715.6|715.3|715.7|715.4|715.4|715.1|1896
1650464210000|2022-04-20 14:16:50|715.8|715.2|715.7|715.4|715.8|715.7|715.7|715.2|10170
1650464220000|2022-04-20 14:17:00|715.9|715.5|716.3|716.1|716.8|716.4|715.7|715.4|16513
1650464230000|2022-04-20 14:17:10|716.2|716|716.5|716.2|716.5|716.2|716.1|715.9|1166
1650464240000|2022-04-20 14:17:20|716.4|716.1|716.3|715.9|716.4|716.1|716.2|715.9|179
1650464250000|2022-04-20 14:17:30|716.2|715.8|715.8|715.5|716.2|715.8|715.8|715.4|1124
1650464260000|2022-04-20 14:17:40|715.9||715.8||715.9||715.7||0
1650464270000|2022-04-20 14:17:50|715.7|715.6|716|715.8|716|715.8|715.7|715.6|8
1650464280000|2022-04-20 14:18:00|715.9|715.6|715.8|715.5|715.9|715.6|715.6|715.5|81
1650464290000|2022-04-20 14:18:10|715.7|715.7|715.8|715.6|715.8|715.7|715.7|715.6|10000
1650464300000|2022-04-20 14:18:20|715.7|715.5|715.4|715.1|715.7|715.5|715.4|715|294
1650464310000|2022-04-20 14:18:30|715.3||715.3||715.4||715.3||0
1650464320000|2022-04-20 14:18:40|715.4||715.4||715.4||715.4||0
1650464330000|2022-04-20 14:18:50|715.3|715|715.5|715.1|715.5|715.2|715.1|714.7|10169
1650464340000|2022-04-20 14:19:00|715.4|715|715.3|715|715.4|715.1|715.2|714.9|0
1650464350000|2022-04-20 14:19:10|715.4|715.1|715.4|715.1|715.5|715.2|715.4|715|787
1650464360000|2022-04-20 14:19:20|715.3|714.9|715.6|715.2|715.7|715.3|715.2|714.9|5
1650464370000|2022-04-20 14:19:30|715.7||715.6||715.7||715.6||0
1650464380000|2022-04-20 14:19:40|715.5|714.3|715.2|715|715.5|715.2|714.4|714.2|59464
1650464390000|2022-04-20 14:19:50|715.3|715.1|715.6|715.2|715.6|715.2|715.3|715.1|2218
1650464400000|2022-04-20 14:20:00|715.5|715.3|715.6|715.2|715.6|715.4|715.4|715.2|181
1650464410000|2022-04-20 14:20:10||715.3||715.3||715.3||715.3|0
1650464420000|2022-04-20 14:20:20|715.7|715.4|715.8|715.6|715.8|715.7|715.7|715.4|4133
1650464430000|2022-04-20 14:20:30|715.9|715.7|716|715.6|716|715.8|715.9|715.6|91
1650464440000|2022-04-20 14:20:40||715.7||715.6||715.8||715.6|500
1650464450000|2022-04-20 14:20:50|715.9|715.7|716|715.6|716|715.7|715.9|715.6|0
1650464460000|2022-04-20 14:21:00|715.9|715.7|715.9|715.6|715.9|715.7|715.8|715.6|441
1650464470000|2022-04-20 14:21:10|715.8|715.7|715.9|715.6|715.9|715.7|715.8|715.6|0
1650464480000|2022-04-20 14:21:20|715.8||715.9||715.9||715.8||0
1650464490000|2022-04-20 14:21:30|715.8||715.9||715.9||715.8||0
1650464500000|2022-04-20 14:21:40|715.8|715.7|715.9|715.7|715.9|715.7|715.8|715.7|0
1650464520000|2022-04-20 14:22:00|716|715.8|716.5|716.3|716.8|716.5|715.8|715.6|13187
1650464530000|2022-04-20 14:22:10|716.4|716.2|716.5|716.1|716.5|716.2|716.2|716.1|844
1650464540000|2022-04-20 14:22:20|716.4|716.2|716.2|715.9|716.4|716.2|716|715.7|3824
1650464550000|2022-04-20 14:22:30|716.3|716|716.3|716|716.4|716.1|716.2|715.9|0
1650464560000|2022-04-20 14:22:40|716.4|716.1|716.3|716|716.4|716.1|716.2|715.9|0
1650464570000|2022-04-20 14:22:50|716.4|716.1|716.4|716|716.4|716.1|716.3|716|0
1650464580000|2022-04-20 14:23:00|716.5|716.1|716.6|716.3|716.6|716.3|716.5|716.1|0
1650464590000|2022-04-20 14:23:10|716.5||716.6||716.6||716.4||0
1650464600000|2022-04-20 14:23:20|716.5|716.4|716.4|716.1|716.6|716.4|716.4|716.1|588
1650464610000|2022-04-20 14:23:30|716.5|716.2|716.5|716.3|716.5|716.3|716.4|716.1|0
1650464620000|2022-04-20 14:23:40|716.4|716.1|716.3|716.1|716.4|716.1|716.3|716.1|5
1650464630000|2022-04-20 14:23:50|716.4|716.2|716.4|716.2|716.5|716.2|716.4|716.1|0
1650464640000|2022-04-20 14:24:00|716.3|716.1|715|714.7|716.3|716.1|715|714.7|5926
1650464650000|2022-04-20 14:24:10|715.1|714.8|715.5|715.1|715.6|715.3|715.1|714.8|857
1650464660000|2022-04-20 14:24:20|715.4|715|715.4|715.1|715.4|715.1|715.2|715|0
1650464670000|2022-04-20 14:24:30|715.5|715.2|715.4|715.1|715.5|715.2|715.4|715.1|0
1650464680000|2022-04-20 14:24:40||715.2||715.1||715.2||715.1|0
1650464690000|2022-04-20 14:24:50|715.3|715.2|715.3|715.1|715.4|715.3|715.3|715.1|0
1650464700000|2022-04-20 14:25:00|715.2|715|715.2|715|715.4|715|715.1|715|9
1650464710000|2022-04-20 14:25:10|715.3||715.4||715.4||715.2||0
1650464720000|2022-04-20 14:25:20|715.3|715.1|715.3|715|715.4|715.1|715.1|715|506
1650464730000|2022-04-20 14:25:30|715.2|715.3|715.4|715.3|715.4|715.3|715.2|715.3|780
1650464740000|2022-04-20 14:25:40|715.3|715.1|715.2|715|715.3|715.1|715.2|715|3220
1650464750000|2022-04-20 14:25:50|715.1|714.8|715.4|715.1|715.4|715.2|714.9|714.5|477
1650464760000|2022-04-20 14:26:00|715.3|715|715.2|715|715.3|715|715|714.8|0
1650464770000|2022-04-20 14:26:10|715.3|715.1|715.2|714.8|715.3|715.2|715.1|714.8|14
1650464780000|2022-04-20 14:26:20|715.1|714.7|715|714.8|715.1|714.8|715|714.6|0
1650464790000|2022-04-20 14:26:30|715.1||715||715.2||715||0
1650464800000|2022-04-20 14:26:40|714.9|714.6|715|714.5|715|714.6|714.6|714.3|68
1650464810000|2022-04-20 14:26:50|715.1|714.6|715.4|715|715.4|715|715.1|714.6|0
1650464820000|2022-04-20 14:27:00|715.3|715.2|715.3|715.1|715.3|715.2|715.3|714.9|0
1650464840000|2022-04-20 14:27:20|715.2|714.9|715.2|714.9|715.3|714.9|715.2|714.9|51
1650464850000|2022-04-20 14:27:30|715.3|715|715.2|715|715.3|715|715.2|714.9|0
1650464860000|2022-04-20 14:27:40|715.3||715.3||715.3||715.2||0
1650464870000|2022-04-20 14:27:50|715.2||715.3||715.3||715.2||0
1650464880000|2022-04-20 14:28:00|715.2|715.1|715.3|715|715.3|715.1|715.2|715|0
1650464890000|2022-04-20 14:28:10|715.2|715.1|715.3|715.1|715.3|715.1|715.2|715|0
1650464900000|2022-04-20 14:28:20|715.2|715|715.2|715|715.2|715|715.2|715|0
1650464910000|2022-04-20 14:28:30|715.1|714.9|715.3|715|715.3|715|715.1|714.9|191
1650464930000|2022-04-20 14:28:50||715.1||715.1||715.1||715.1|0
1650464940000|2022-04-20 14:29:00|715.4|715|715.3|715.2|715.6|715.4|715.3|715|1896
1650464950000|2022-04-20 14:29:10|715.2|715|715.3|715.2|715.3|715.2|715.2|714.9|17
1650464980000|2022-04-20 14:29:40|715.5|715.3|715.4|715.3|715.6|715.3|715.4|715.3|21
1650464990000|2022-04-20 14:29:50|715.6|715.4|715.6|715.4|715.7|715.4|715.5|715.3|4507
1650465000000|2022-04-20 14:30:00|715.7|715.5|715.8|715.6|715.9|715.6|715.6|715.4|946
1650465010000|2022-04-20 14:30:10|715.9|715.5|715.6|715.4|715.9|715.5|715.5|715.4|1113
1650465030000|2022-04-20 14:30:30|715.5|715.3|715.3|715|715.5|715.3|714.8|714.6|1611
1650465040000|2022-04-20 14:30:40|715.4|715.1|715|714.6|715.6|715.4|714.9|714.6|338
1650465050000|2022-04-20 14:30:50|715.1|714.7|714.9|714.6|715.3|715|714.9|714.5|1547
1650465060000|2022-04-20 14:31:00|715|714.7|715.1|714.7|715.1|714.8|715|714.7|0
1650465070000|2022-04-20 14:31:10|715|714.6|715.3|715|715.3|715|714.8|714.6|0
1650465080000|2022-04-20 14:31:20|715.4|715.1|715.6|715.3|715.7|715.4|715.3|715|468
1650465090000|2022-04-20 14:31:30|715.5|715.4|715.5|715.4|715.6|715.4|715.5|715.4|533
1650465100000|2022-04-20 14:31:40|715.6|715.3|715.6|715.3|715.6|715.4|715.5|715.1|6
1650465110000|2022-04-20 14:31:50|715.5|715.2|715.5|715.1|715.5|715.2|715.5|715.1|0
1650465120000|2022-04-20 14:32:00|715.6|715.2|715.6|715.2|715.6|715.3|715.5|715.1|0
1650465130000|2022-04-20 14:32:10|715.5|715|715.5|715.2|715.6|715.4|715.2|715|1972
1650465140000|2022-04-20 14:32:20|715.6|715.1|715.5|715.1|715.6|715.3|715.4|715.1|418
1650465150000|2022-04-20 14:32:30|715.4|715|715.1|714.7|715.4|715|715|714.7|0
1650465160000|2022-04-20 14:32:40|715|714.8|715.1|714.7|715.2|714.9|715|714.7|0
1650465170000|2022-04-20 14:32:50|715|714.6|715|714.7|715.1|714.7|715|714.6|0
1650465180000|2022-04-20 14:33:00|715.1|714.8|715.1|714.8|715.1|714.8|715|714.7|0
1650465190000|2022-04-20 14:33:10|715.2|714.9|715.6|715.3|715.7|715.4|715.2|714.8|1026
1650465200000|2022-04-20 14:33:20|715.5|715.4|715.6|715.3|715.6|715.4|715.5|715.3|0
1650465210000|2022-04-20 14:33:30|715.7|715.4|715.7|715.4|715.7|715.5|715.7|715.4|662
1650465220000|2022-04-20 14:33:40|715.6|715.3|715.7|715.3|715.7|715.4|715.6|715.3|0
1650465230000|2022-04-20 14:33:50|715.6|715.4|715.7|715.5|715.7|715.5|715.6|715.4|0
1650465240000|2022-04-20 14:34:00|715.6|715.4|715.7|715.4|715.7|715.5|715.6|715.3|0
1650465250000|2022-04-20 14:34:10|715.6|715.3|715.5|715.3|715.6|715.3|715.4|715.3|174
1650465260000|2022-04-20 14:34:20|715.4|715.1|715.3|715.1|715.4|715.1|715.2|715.1|612
1650465290000|2022-04-20 14:34:50|715.5|715.2|715.6|715.5|715.7|715.5|715.5|715.2|3810
1650465300000|2022-04-20 14:35:00|715.7|715.3|715.7|715.5|715.7|715.6|715.7|715.2|718
1650465310000|2022-04-20 14:35:10|715.6|715.4|716|715.8|716.1|715.8|715.6|715.4|417
1650465320000|2022-04-20 14:35:20|716.1||716||716.1||716||0
1650465330000|2022-04-20 14:35:30|716.1||716||716.1||716||0
1650465340000|2022-04-20 14:35:40|716.1|715.7|715.9|715.7|716.1|715.7|715.7|715.4|484
1650465350000|2022-04-20 14:35:50|715.8|715.6|715.7|715.5|715.9|715.6|715.6|715.5|327
1650465360000|2022-04-20 14:36:00|715.8|715.4|715.6|715.4|715.8|715.4|715.5|715.4|0
1650465370000|2022-04-20 14:36:10|715.5||715.5||715.5||715.5||0
1650465380000|2022-04-20 14:36:20|715.6|715.5|715.6|715.4|715.8|715.5|715.6|715.4|0
1650465390000|2022-04-20 14:36:30|715.7|715.5|715.4|715.1|715.7|715.5|715.3|715.1|325
1650465400000|2022-04-20 14:36:40||715.2||715.2||715.2||715.1|0
1650465410000|2022-04-20 14:36:50||715.1||715.1||715.2||715.1|0
1650465420000|2022-04-20 14:37:00||715.2||715.2||715.2||715.1|0
1650465430000|2022-04-20 14:37:10||715.1||715.1||715.1||715.1|56
1650465440000|2022-04-20 14:37:20|715.5|715.2|715.4|715.2|715.7|715.3|715.4|715.2|1500
1650465450000|2022-04-20 14:37:30|715.3|715.1|715.1|714.8|715.3|715.1|714.8|714.5|2479
1650465460000|2022-04-20 14:37:40|715.2|714.9|715.3|715|715.4|715.1|715.1|714.8|0
1650465470000|2022-04-20 14:37:50|715.2|715.1|715.3|715.1|715.3|715.1|715.2|715.1|0
1650465490000|2022-04-20 14:38:10|715.4|715.2|715.4|715.1|715.5|715.2|715.4|715.1|0
1650465500000|2022-04-20 14:38:20||715.2||715.2||715.2||715.2|0
1650465510000|2022-04-20 14:38:30||715.1||715.1||715.1||715.1|0
1650465520000|2022-04-20 14:38:40||715.2||715.2||715.2||715.2|0
1650465530000|2022-04-20 14:38:50|715.5|715.3|715.4|715.2|715.7|715.4|715.4|715.2|484
1650465540000|2022-04-20 14:39:00|715.5|715.3|715.5|715.2|715.7|715.5|715.5|715.2|320
1650465550000|2022-04-20 14:39:10|715.6|715.4|715.2|714.9|715.7|715.5|715.2|714.9|10547
1650465560000|2022-04-20 14:39:20|715.1|714.8|715.1|714.8|715.1|714.8|715|714.7|0
1650465570000|2022-04-20 14:39:30|715.2|714.9|715.1|714.9|715.4|715|715.1|714.9|506
1650465580000|2022-04-20 14:39:40|715.2|714.8|715.4|715.2|715.5|715.2|715.2|714.8|842
1650465600000|2022-04-20 14:40:00|715.5|715.3|715.7|715.5|715.7|715.6|715.3|715.3|930
1650465620000|2022-04-20 14:40:20|715.8|715.6|715.8|715.5|716|715.7|715.8|715.5|880
1650465630000|2022-04-20 14:40:30|715.9|715.6|715.9|715.6|715.9|715.6|715.8|715.5|0
1650465640000|2022-04-20 14:40:40|715.8|715.7|715.8|715.6|716|715.7|715.7|715.6|0
1650465650000|2022-04-20 14:40:50|715.9|715.7|715.8|715.6|715.9|715.7|715.8|715.6|0
1650465660000|2022-04-20 14:41:00|715.7||715.9||715.9||715.7||0
1650465670000|2022-04-20 14:41:10|715.8|715.7|715.9|715.6|715.9|715.8|715.8|715.6|236
1650465680000|2022-04-20 14:41:20||715.7||715.7||715.7||715.6|0
1650465700000|2022-04-20 14:41:40|716|715.8|716.1|715.8|716.2|715.9|716|715.8|599
1650465710000|2022-04-20 14:41:50|716|715.7|716.2|715.9|716.3|715.9|716|715.7|0
1650465720000|2022-04-20 14:42:00|716.3|716|716.3|716|716.3|716.1|716.3|716|0
1650465730000|2022-04-20 14:42:10||716.1||716||716.2||716|0
1650465750000|2022-04-20 14:42:30||715.9||716||716||715.9|1000
1650465760000|2022-04-20 14:42:40|716.2|716.1|716.2|716|716.3|716.1|716.1|716|1
1650465770000|2022-04-20 14:42:50|716.1|716.1|716.1|715.8|716.2|716.1|716.1|715.8|263
1650465780000|2022-04-20 14:43:00|716.2|715.9|716.3|716.1|716.3|716.1|716.2|715.9|0
1650465790000|2022-04-20 14:43:10|716.2|716|716.3|716.1|716.3|716.1|716.2|716|0
1650465810000|2022-04-20 14:43:30|716.5|716.2|716.7|716.4|716.9|716.5|716.5|716.2|5241
1650465820000|2022-04-20 14:43:40|716.6|716.5|716.9|716.6|716.9|716.6|716.6|716.4|0
1650465830000|2022-04-20 14:43:50|717|716.7|717|716.6|717.2|716.8|716.8|716.6|1483
1650465840000|2022-04-20 14:44:00|716.9|716.7|716.8|716.6|717|716.7|716.8|716.6|0
1650465850000|2022-04-20 14:44:10|716.7|716.4|716.6|716.4|716.7|716.4|716.6|716.4|746
1650465860000|2022-04-20 14:44:20|716.5|716.3|716.4|716.1|716.6|716.3|716.3|716|1148
1650465870000|2022-04-20 14:44:30|716.5|716.2|716.4|716.1|716.6|716.2|716.4|716.1|0
1650465880000|2022-04-20 14:44:40||716.2||716.2||716.2||716.1|0
1650465900000|2022-04-20 14:45:00|716.3||716.4||716.4||716.3||0
1650465920000|2022-04-20 14:45:20|716.5|716.3|716.5|716.2|716.6|716.4|716.5|716.2|1046
1650465930000|2022-04-20 14:45:30|716.4|716.3|716.4|716.2|716.5|716.3|716.4|716.2|0
1650465940000|2022-04-20 14:45:40|716.3|716.1|716.4|716.2|716.4|716.2|716.3|716|331
1650465950000|2022-04-20 14:45:50||716.1||716.1||716.2||716.1|0
1650465960000|2022-04-20 14:46:00|716.3|716.2|716.4|716.1|716.4|716.2|716.3|716.1|360
1650465970000|2022-04-20 14:46:10|716.3|716|716.4|716.1|716.4|716.1|716|715.8|698
1650465980000|2022-04-20 14:46:20|716.5|716.2|716.5|716.3|716.5|716.3|716.5|716.2|1396
1650466010000|2022-04-20 14:46:50|716.4||716.5||716.5||716.4||0
1650466020000|2022-04-20 14:47:00|716.6|716.4|716.8|716.6|716.8|716.6|716.6|716.4|659
1650466030000|2022-04-20 14:47:10|716.9|716.5|717|716.8|717.2|716.9|716.9|716.5|210
1650466040000|2022-04-20 14:47:20|717.1|716.9|717.4|717.1|717.4|717.1|717.1|716.8|534
1650466050000|2022-04-20 14:47:30|717.3|717|717.2|717.1|717.5|717.2|717.2|717|656
1650466060000|2022-04-20 14:47:40|717.3|717.2|717.5|717.3|717.8|717.5|717.3|717.1|2554
1650466070000|2022-04-20 14:47:50|717.4|717.1|717.4|717.1|717.4|717.1|717.3|717.1|327
1650466080000|2022-04-20 14:48:00|717.3|717|717|716.8|717.3|717|716.9|716.8|826
1650466110000|2022-04-20 14:48:30|716.9|716.6|717|716.6|717|716.6|716.7|716.4|160
1650466120000|2022-04-20 14:48:40|716.8|716.5|717|716.6|717|716.6|716.8|716.5|0
1650466130000|2022-04-20 14:48:50|717.1|716.7|717.3|717|717.3|717|717.1|716.7|0
1650466140000|2022-04-20 14:49:00|717.4||717.4||717.4||717.4||0
1650466150000|2022-04-20 14:49:10|717.3|717.1|717.4|717.1|717.4|717.1|716.9|716.6|15423
1650466160000|2022-04-20 14:49:20|717.5|717.2|717.6|717.3|717.7|717.4|717.5|717.2|1112
1650466170000|2022-04-20 14:49:30|717.5||717.5||717.5||717.5||0
1650466180000|2022-04-20 14:49:40|717.4||717.5||717.5||717.4||0
1650466200000|2022-04-20 14:50:00|717.6|717.4|717.2|717|717.7|717.5|717.2|717|3011
1650466210000|2022-04-20 14:50:10|717.1|716.9|717.3|717|717.3|717|717|716.9|467
1650466220000|2022-04-20 14:50:20|717.2|716.9|717.2|716.9|717.3|717|717.2|716.9|0
1650466230000|2022-04-20 14:50:30|717.3|717|717.2|717|717.3|717|717.2|716.9|0
1650466240000|2022-04-20 14:50:40|717.3|717.1|717.3|717.1|717.4|717.1|717.3|717|0
1650466250000|2022-04-20 14:50:50||717||717||717.1||717|0
1650466260000|2022-04-20 14:51:00|717.4|717.2|717.3|717|717.4|717.3|717.2|717|1182
1650466270000|2022-04-20 14:51:10|717.4|717.1|717.4|717.2|717.5|717.3|717.4|717|1658
1650466280000|2022-04-20 14:51:20|717.5|717.3|717.7|717.6|717.8|717.6|717.4|717.3|1114
1650466300000|2022-04-20 14:51:40|717.8|717.7|718.1|717.9|718.4|718|717.8|717.7|5301
1650466310000|2022-04-20 14:51:50|718|717.8|718.2|717.9|718.2|717.9|717.9|717.8|1598
1650466320000|2022-04-20 14:52:00|718.3|718|718.4|718.1|718.5|718.1|718.3|717.9|425
1650466330000|2022-04-20 14:52:10|718.3|718|718.2|717.9|718.4|718|718.1|717.9|1567
1650466340000|2022-04-20 14:52:20|718.1|718|718.2|717.9|718.2|718|718|717.9|1391
1650466350000|2022-04-20 14:52:30|718.3|718|718.4|718.1|718.4|718.1|718.3|718|0
1650466370000|2022-04-20 14:52:50|718.5|718.2|718.5|718.2|718.6|718.3|718.4|718.2|584
1650466380000|2022-04-20 14:53:00|718.4|718.1|718.1|717.8|718.5|718.1|717.9|717.6|3719
1650466390000|2022-04-20 14:53:10|718|717.9|718.3|718|718.3|718|718|717.8|3235
1650466410000|2022-04-20 14:53:30|718.4|718.1|718.5|718.2|718.5|718.2|718.4|718.1|0
1650466420000|2022-04-20 14:53:40|718.4|718.3|718.6|718.3|718.8|718.7|718.4|718.2|11739
1650466430000|2022-04-20 14:53:50|718.5|718.2|718.6|718.2|718.6|718.2|718.4|718.2|0
1650466440000|2022-04-20 14:54:00|718.5|718.1|718.3|718|718.5|718.2|718.2|718|2988
1650466460000|2022-04-20 14:54:20|718.4|718.1|718.7|718.3|718.7|718.4|718.4|718.1|4224
1650466470000|2022-04-20 14:54:30|718.8|718.4|718.9|718.6|719.1|718.9|718.6|718.4|1435
1650466480000|2022-04-20 14:54:40|719|718.7|719|718.6|719|718.7|719|718.6|0
1650466490000|2022-04-20 14:54:50|718.9|718.7|718.3|717.9|718.9|718.8|718.2|717.9|356
1650466500000|2022-04-20 14:55:00|718.4|718|718.5|718.2|718.5|718.2|718.4|718|1700
1650466510000|2022-04-20 14:55:10|718.6|718.3|718.7|718.5|718.7|718.5|718.6|718.3|1250
1650466520000|2022-04-20 14:55:20|718.6|718.4|718.7|718.4|718.7|718.4|718.5|718.3|506
1650466530000|2022-04-20 14:55:30||718.5||718.5||718.5||718.5|0
1650466540000|2022-04-20 14:55:40||718.4||718.4||718.4||718.4|0
1650466550000|2022-04-20 14:55:50|718.5|718.3|718.7|718.4|718.7|718.4|718.5|718.2|156
1650466560000|2022-04-20 14:56:00|718.6|718.2|718.3|718.1|718.7|718.2|718.3|718|352
1650466570000|2022-04-20 14:56:10|718.4|718|718.4|718.2|718.4|718.2|718.3|718|12
1650466580000|2022-04-20 14:56:20|718.3|718.1|718.3|718.1|718.3|718.1|718.3|718.1|0
1650466590000|2022-04-20 14:56:30|718.2|718|718.1|717.7|718.2|718|717.9|717.7|1398
1650466600000|2022-04-20 14:56:40|718|717.4|717.7|717.4|718|717.4|717.7|717.4|389
1650466610000|2022-04-20 14:56:50|717.6|717.3|717.3|717|717.6|717.3|717.3|716.9|0
1650466620000|2022-04-20 14:57:00|717.2|716.9|716.8|716.5|717.3|717|716.8|716.4|7531
1650466630000|2022-04-20 14:57:10|716.7|716.4|717.1|716.7|717.2|717|716.4|716.3|7723
1650466640000|2022-04-20 14:57:20|717|716.6|716.8|716.6|717.1|716.7|716.8|716.6|0
1650466650000|2022-04-20 14:57:30|716.7|716.5|716.8|716.5|716.8|716.6|716.7|716.5|0
1650466660000|2022-04-20 14:57:40|716.9|716.6|717.1|716.8|717.1|716.9|716.9|716.6|1357
1650466670000|2022-04-20 14:57:50|716.9|716.6|717.2|716.8|717.2|717|716.9|716.6|1256
1650466680000|2022-04-20 14:58:00|717.1|716.9|716.9|716.6|717.2|716.9|716.8|716.6|152
1650466690000|2022-04-20 14:58:10|716.8||716.9||716.9||716.7||0
1650466700000|2022-04-20 14:58:20||716.7||716.6||716.7||716.6|0
1650466710000|2022-04-20 14:58:30|716.8||716.8||716.8||716.8||0
1650466720000|2022-04-20 14:58:40|716.7|716.4|716.6|716.4|716.7|716.4|716.6|716.4|805
1650466730000|2022-04-20 14:58:50||716.5||716.4||716.5||716.4|0
1650466740000|2022-04-20 14:59:00|716.7|716.5|716.6|716.4|717|716.7|716.6|716.4|1552
1650466750000|2022-04-20 14:59:10||716.5||716.4||716.5||716.4|1000
1650466760000|2022-04-20 14:59:20|716.5|716.3|716.6|716.3|716.6|716.3|716.5|716.3|915
1650466770000|2022-04-20 14:59:30|716.5|716.1|716.5|716.3|716.6|716.3|716.3|716|159
1650466780000|2022-04-20 14:59:40|716.6|716.4|716.5|716.2|716.6|716.5|716.5|716.2|439
1650466790000|2022-04-20 14:59:50|716.4|716.1|716.6|716.3|716.6|716.4|716.4|716.1|0
1650466800000|2022-04-20 15:00:00|716.5||716.6||716.6||716.5||0
1650466810000|2022-04-20 15:00:10|716.5|716.5|716|715.8|716.5|716.5|716|715.7|8059
1650466820000|2022-04-20 15:00:20|715.9|715.7|716|715.7|716.2|715.9|715.9|715.7|20
1650466840000|2022-04-20 15:00:40|715.9||715.9||715.9||715.8||0
1650466850000|2022-04-20 15:00:50|715.8||715.9||715.9||715.8||0
1650466860000|2022-04-20 15:01:00|716|715.8|716|715.7|716|715.9|715.9|715.7|1233
1650466870000|2022-04-20 15:01:10|715.9||715.9||715.9||715.9||0
1650466880000|2022-04-20 15:01:20|716|715.8|716|715.9|716|715.9|716|715.7|0
1650466890000|2022-04-20 15:01:30|716.1|715.8|716.2|715.8|716.4|716.1|716.1|715.8|1282
1650466900000|2022-04-20 15:01:40|716.1|715.9|716.3|715.8|716.3|715.9|716.1|715.8|0
1650466910000|2022-04-20 15:01:50||715.9||716||716||715.9|0
1650466920000|2022-04-20 15:02:00|716.2|716.1|716.3|716|716.3|716.1|716.2|716|0
1650466930000|2022-04-20 15:02:10|716.2|715.8|716.1|715.8|716.2|715.9|715.9|715.8|1484
1650466940000|2022-04-20 15:02:20|716|715.7|716.2|715.8|716.2|715.9|716|715.7|0
1650466950000|2022-04-20 15:02:30||716||715.8||716||715.8|0
1650466960000|2022-04-20 15:02:40||715.9||715.9||716||715.8|0
1650466970000|2022-04-20 15:02:50||716||716||716||716|0
1650466990000|2022-04-20 15:03:10|716.3|716.2|716.1|716|716.3|716.2|716.1|716|10300
1650467000000|2022-04-20 15:03:20|716|715.8|716.1|715.8|716.1|715.8|715.9|715.8|173
1650467010000|2022-04-20 15:03:30|716|715.7|715.8|715.6|716|715.7|715.8|715.6|1235
1650467020000|2022-04-20 15:03:40|715.7|715.5|715.4|715.2|715.7|715.5|715.4|715.1|1956
1650467030000|2022-04-20 15:03:50|715.3|715.1|715.3|715.1|715.4|715.2|715.3|715.1|0
1650467040000|2022-04-20 15:04:00|715.4|715.2|715.5|715.3|715.5|715.3|715.4|715.1|1982
1650467050000|2022-04-20 15:04:10|715.6|715.4|715.9|715.6|715.9|715.6|715.6|715.4|1295
1650467060000|2022-04-20 15:04:20|715.8|715.7|716.1|715.7|716.1|715.8|715.8|715.7|0
1650467080000|2022-04-20 15:04:40|716|715.6|715.9|715.6|716|715.7|715.8|715.6|0
1650467090000|2022-04-20 15:04:50|715.8|715.4|715.5|715.3|715.8|715.4|715.5|715.2|0
1650467100000|2022-04-20 15:05:00|715.4|715.2|715.5|715.2|715.5|715.4|715.4|715|183
1650467110000|2022-04-20 15:05:10|715.6|715.3|715.9|715.5|715.9|715.5|715.6|715.3|257
1650467120000|2022-04-20 15:05:20|716|715.6|715.8|715.6|716|715.7|715.8|715.6|0
1650467130000|2022-04-20 15:05:30|715.9|715.5|715.9|715.6|716|715.6|715.9|715.5|0
1650467140000|2022-04-20 15:05:40|716|715.7|715.9|715.7|716.2|715.9|715.9|715.6|14
1650467150000|2022-04-20 15:05:50|715.8|715.6|715.9|715.6|715.9|715.7|715.8|715.6|0
1650467160000|2022-04-20 15:06:00|716|715.7|715.9|715.6|716|715.7|715.6|715.4|173
1650467170000|2022-04-20 15:06:10|716|715.7|716|715.7|716|715.7|715.9|715.7|0
1650467180000|2022-04-20 15:06:20|716.1|715.8|716.1|715.7|716.1|715.8|716.1|715.7|70
1650467190000|2022-04-20 15:06:30|716|715.6|716.1|715.7|716.2|715.9|715.8|715.6|1283
1650467200000|2022-04-20 15:06:40|715.9|715.6|715.9|715.6|715.9|715.6|715.8|715.6|0
1650467210000|2022-04-20 15:06:50|716|715.7|716.4|716.1|716.4|716.1|716|715.7|500
1650467220000|2022-04-20 15:07:00|716.5|716.2|716.4|716|716.5|716.2|716.3|716|0
1650467230000|2022-04-20 15:07:10|716.3|715.9|716.2|716|716.3|716|716.2|715.9|0
1650467240000|2022-04-20 15:07:20|716.1|715.9|716.1|715.9|716.1|715.9|716|715.9|5
1650467250000|2022-04-20 15:07:30|716|715.7|716|715.7|716|715.7|715.9|715.6|185
1650467260000|2022-04-20 15:07:40|716.1||716||716.1||716||0
1650467270000|2022-04-20 15:07:50|715.9|715.8|715.9|715.6|716|715.8|715.9|715.6|430
1650467280000|2022-04-20 15:08:00|716|715.7|716.2|715.8|716.2|716|716|715.7|357
1650467290000|2022-04-20 15:08:10|716.1|715.7|716|715.8|716.2|715.8|716|715.6|150
1650467300000|2022-04-20 15:08:20|716.1||716||716.1||715.9||0
1650467310000|2022-04-20 15:08:30|716.1||716.1||716.1||716.1||0
1650467320000|2022-04-20 15:08:40|716.2|715.9|716.1|715.8|716.2|715.9|716.1|715.8|3
1650467330000|2022-04-20 15:08:50||715.9||715.8||715.9||715.8|0
1650467340000|2022-04-20 15:09:00|716|715.9|716.1|715.8|716.1|715.9|716|715.8|0
1650467350000|2022-04-20 15:09:10||715.9||715.9||716||715.9|29
1650467370000|2022-04-20 15:09:30|716|715.8|716.2|716|716.2|716|716|715.8|258
1650467380000|2022-04-20 15:09:40|716.1|715.9|716.1|715.8|716.1|715.9|716|715.6|621
1650467390000|2022-04-20 15:09:50|716|715.7|716|715.8|716.1|715.8|716|715.7|0
1650467400000|2022-04-20 15:10:00|716.1|715.7|715.8|715.6|716.1|715.7|715.8|715.6|3497
1650467410000|2022-04-20 15:10:10|715.7|715.4|715.8|715.5|715.8|715.6|715.7|715.4|7415
1650467420000|2022-04-20 15:10:20|715.7|715.4|715.7|715.5|715.8|715.5|715.6|715.4|0
1650467430000|2022-04-20 15:10:30|715.6|715.4|715.5|715.2|715.6|715.4|715.4|715.1|663
1650467440000|2022-04-20 15:10:40|715.4|715.3|715.4|715.2|715.4|715.3|715.4|715.2|0
1650467450000|2022-04-20 15:10:50||715.3||715.2||715.3||715.2|0
1650467460000|2022-04-20 15:11:00|715.3|715.3|715.3|715.1|715.3|715.3|715.3|715|0
1650467470000|2022-04-20 15:11:10||715.2||715.1||715.2||715.1|0
1650467480000|2022-04-20 15:11:20|715.4|715.2|715.6|715.2|715.8|715.6|715.4|715.2|3659
1650467490000|2022-04-20 15:11:30|715.5|715.3|715.5|715.2|715.5|715.3|715.5|715.2|2
1650467500000|2022-04-20 15:11:40|715.4||715.4||715.4||715.3||0
1650467510000|2022-04-20 15:11:50|715.5|715.3|715.6|715.3|715.6|715.3|715.5|715.3|0
1650467520000|2022-04-20 15:12:00|715.7|715.4|715.6|715.3|715.7|715.4|715.5|715.3|0
1650467530000|2022-04-20 15:12:10|715.5||715.5||715.5||715.5||0
1650467540000|2022-04-20 15:12:20|715.6|715.4|715.7|715.4|715.7|715.5|715.4|715.4|615
1650467550000|2022-04-20 15:12:30|715.6|715.5|715.7|715.4|715.7|715.5|715.5|715.3|333
1650467560000|2022-04-20 15:12:40|715.6|715.3|715.6|715.3|715.6|715.4|715.6|715.3|0
1650467570000|2022-04-20 15:12:50||715.4||715.3||715.4||715.3|0
1650467580000|2022-04-20 15:13:00|715.7|715.5|715.7|715.5|715.7|715.6|715.7|715.5|248
1650467600000|2022-04-20 15:13:20|715.8|715.6|715.8|715.6|715.8|715.7|715.7|715.6|479
1650467640000|2022-04-20 15:14:00|715.7||715.8||715.8||715.7||714
1650467650000|2022-04-20 15:14:10|715.9|715.7|715.8|715.6|715.9|715.7|715.8|715.6|504
1650467670000|2022-04-20 15:14:30|715.9|715.7|715.8|715.7|715.9|715.8|715.8|715.7|27
1650467680000|2022-04-20 15:14:40|715.9|715.8|716.2|715.9|716.2|715.9|715.9|715.8|1015
1650467700000|2022-04-20 15:15:00|716.1|715.8|716.1|715.8|716.2|716|716|715.8|2506
1650467710000|2022-04-20 15:15:10|716||716||716||716||0
1650467720000|2022-04-20 15:15:20|716.1|715.9|716|715.9|716.2|716|716|715.9|951
1650467730000|2022-04-20 15:15:30||715.8||715.8||715.8||715.8|0
1650467740000|2022-04-20 15:15:40||715.9||715.9||715.9||715.9|0
1650467750000|2022-04-20 15:15:50||715.8||715.9||715.9||715.8|0
1650467770000|2022-04-20 15:16:10|715.9|715.8|715.9|715.7|715.9|715.8|715.8|715.7|1935
1650467780000|2022-04-20 15:16:20|716|715.8|715.9|715.7|716|715.8|715.9|715.7|401
1650467790000|2022-04-20 15:16:30|716||716||716||715.9||0
1650467800000|2022-04-20 15:16:40|715.9|715.6|716.2|716|716.2|716|715.8|715.6|2474
1650467810000|2022-04-20 15:16:50||715.9||715.9||716||715.9|0
1650467820000|2022-04-20 15:17:00|716.3|716|716.2|716|716.5|716.2|716.2|716|1477
1650467860000|2022-04-20 15:17:40|716.1|715.9|715.8|715.5|716.1|715.9|715.7|715.5|3736
1650467870000|2022-04-20 15:17:50|715.9|715.6|715.9|715.6|716|715.7|715.8|715.6|0
1650467880000|2022-04-20 15:18:00|715.8|715.5|715.8|715.5|715.9|715.5|715.7|715.5|0
1650467890000|2022-04-20 15:18:10|715.7|715.6|715.8|715.5|715.8|715.6|715.6|715.5|0
1650467900000|2022-04-20 15:18:20|715.7||715.7||715.7||715.7||0
1650467920000|2022-04-20 15:18:40|715.6|715.3|715.5|715.3|715.7|715.4|715.5|715.3|0
1650467930000|2022-04-20 15:18:50|715.6|715.4|715.5|715.3|715.6|715.4|715.5|715.3|732
1650467940000|2022-04-20 15:19:00|715.4|715.1|715.5|715.2|715.5|715.3|715.3|715|3131
1650467960000|2022-04-20 15:19:20||715.3||715.3||715.4||715.2|0
1650467970000|2022-04-20 15:19:30|715.6|715.4|715.9|715.6|715.9|715.6|715.6|715.4|1172
1650467980000|2022-04-20 15:19:40|715.8||715.8||715.8||715.8||0
1650468000000|2022-04-20 15:20:00|715.9|715.7|716|715.7|716.2|716|715.9|715.7|4375
1650468010000|2022-04-20 15:20:10|715.9|715.6|715.9|715.7|716|715.7|715.8|715.5|0
1650468020000|2022-04-20 15:20:20|716|715.6|716|715.7|716.1|715.9|716|715.6|1565
1650468030000|2022-04-20 15:20:30||715.8||715.8||715.8||715.7|0
1650468040000|2022-04-20 15:20:40||715.7||715.8||715.8||715.7|0
1650468050000|2022-04-20 15:20:50|715.8|715.7|715.9|715.7|716|715.7|715.8|715.6|532
1650468060000|2022-04-20 15:21:00||715.6||715.6||715.8||715.6|0
1650468070000|2022-04-20 15:21:10|716|715.7|716.2|715.9|716.2|715.9|716|715.7|2463
1650468080000|2022-04-20 15:21:20|716.1|715.8|716.1|715.8|716.1|715.8|716|715.7|0
1650468090000|2022-04-20 15:21:30|716|715.7|716.1|715.9|716.2|715.9|716|715.7|0
1650468100000|2022-04-20 15:21:40|716.2|716|716.2|715.9|716.2|716.1|716.1|715.9|467
1650468110000|2022-04-20 15:21:50|716.1|716|716.3|716|716.3|716.2|716.1|716|2683
1650468120000|2022-04-20 15:22:00|716.2|716.1|716.4|716.1|716.6|716.3|716.2|716|3074
1650468140000|2022-04-20 15:22:20|716.3|716|716.3|716|716.3|716|716.3|716|0
1650468160000|2022-04-20 15:22:40|716.4|716.1|716.3|716.2|716.4|716.2|716.3|716.1|0
1650468180000|2022-04-20 15:23:00|716.4|716.3|716.4|716.2|716.4|716.3|716.3|716.2|302
1650468200000|2022-04-20 15:23:20|716.5|716.3|716.4|716.2|716.5|716.3|716.4|716.2|1459
1650468210000|2022-04-20 15:23:30|716.5|716.3|716.5|716.4|716.7|716.5|716.5|716.3|1830
1650468220000|2022-04-20 15:23:40|716.4|716.3|716.5|716.3|716.5|716.3|716.2|716|4118
1650468230000|2022-04-20 15:23:50|716.4|716.2|716.7|716.4|716.8|716.5|716.4|716.2|577
1650468240000|2022-04-20 15:24:00|716.6|716.3|716.5|716.3|716.7|716.4|716.5|716.3|0
1650468250000|2022-04-20 15:24:10|716.4|716.1|716.3|716.1|716.4|716.2|716.3|716|1327
1650468260000|2022-04-20 15:24:20|716.4|716.2|716.3|716.1|716.5|716.2|716.3|716.1|20
1650468270000|2022-04-20 15:24:30|716.4||716.3||716.4||716.3||0
1650468280000|2022-04-20 15:24:40|716.2|716|716.2|716|716.2|716|716.1|716|5
1650468290000|2022-04-20 15:24:50|716.1|715.9|716.1|715.9|716.2|715.9|716|715.8|227
1650468300000|2022-04-20 15:25:00|716.2|716|716.4|716.1|716.4|716.1|716.2|715.9|1239
1650468310000|2022-04-20 15:25:10|716.3|716|716.3|716|716.3|716|716.1|715.9|785
1650468320000|2022-04-20 15:25:20|716.2|715.9|715.8|715.5|716.2|715.9|715.8|715.5|816
1650468330000|2022-04-20 15:25:30|715.9|715.6|715.9|715.6|715.9|715.6|715.8|715.6|0
1650468340000|2022-04-20 15:25:40|715.8||715.8||715.8||715.8||0
1650468350000|2022-04-20 15:25:50|715.7|715.7|715.9|715.7|716|715.7|715.7|715.7|1000
1650468380000|2022-04-20 15:26:20|716|715.8|716|715.8|716.1|715.9|716|715.8|2258
1650468390000|2022-04-20 15:26:30|716.1||716||716.1||716||0
1650468400000|2022-04-20 15:26:40|715.9||716||716||715.9||0
1650468440000|2022-04-20 15:27:20|715.9|715.7|715.9|715.7|716|715.7|715.9|715.7|607
1650468450000|2022-04-20 15:27:30|715.8|715.5|715.8|715.6|715.9|715.6|715.7|715.4|428
1650468460000|2022-04-20 15:27:40|715.9|715.7|715.9|715.7|715.9|715.7|715.9|715.7|946
1650468490000|2022-04-20 15:28:10|716|715.8|716.1|715.9|716.1|715.9|715.9|715.8|587
1650468500000|2022-04-20 15:28:20|716.2|716|716.3|716.1|716.4|716.1|716.2|715.9|1184
1650468520000|2022-04-20 15:28:40|716.4|716.2|716.7|716.4|716.7|716.5|716.3|716.2|3611
1650468530000|2022-04-20 15:28:50|716.5|716.3|716.7|716.4|716.7|716.4|716.5|716.3|1440
1650468540000|2022-04-20 15:29:00|716.6|716.3|716.5|716.3|716.7|716.5|716.5|716.3|1642
1650468550000|2022-04-20 15:29:10|716.6|716.4|716.4|716.1|716.7|716.4|716.4|716.1|1780
1650468560000|2022-04-20 15:29:20|716.3|716|716.3|716.1|716.4|716.1|716.2|715.8|3168
1650468570000|2022-04-20 15:29:30|716.4|716.2|716.4|716.1|716.4|716.2|716.2|715.9|2985
1650468580000|2022-04-20 15:29:40|716.5|716.2|716.6|716.3|716.8|716.5|716.5|716.2|1192
1650468590000|2022-04-20 15:29:50|716.5|716.2|716.4|716.1|716.6|716.2|716.3|716.1|1236
1650524420000|2022-04-21 07:00:20|720.5|720|717.1|716.2|720.6|720|716.6|716.1|55632
1650524430000|2022-04-21 07:00:30|717.2|716.3|720|718.3|720|718.5|717.2|716.3|13500
1650524440000|2022-04-21 07:00:40|720.1|718.4|720.2|719.1|720.3|719.1|719.2|718|0
1650524450000|2022-04-21 07:00:50|720|719.2|721.2|720.6|721.4|720.8|720|719.1|3190
1650524460000|2022-04-21 07:01:00|720.5|720.8|723.4|722.1|723.6|722.3|720.5|720|42333
1650524470000|2022-04-21 07:01:10|723.7|722.2|724.7|723.9|724.8|724|723.2|722.2|8141
1650524480000|2022-04-21 07:01:20|724.8|724|725.5|724.7|725.9|724.8|724.6|724|8512
1650524490000|2022-04-21 07:01:30|725.6|724.8|725.3|724.8|725.9|725.1|725.1|724.7|4363
1650524500000|2022-04-21 07:01:40|725.2|724.6|725.2|725|725.2|725|724.9|724.6|35070
1650524510000|2022-04-21 07:01:50|725.4|725.1|725.7|724.8|727.6|727.1|725.4|724.5|57818
1650524520000|2022-04-21 07:02:00|725.8|725|728.3|727.5|728.5|727.7|725.8|725|26994
1650524530000|2022-04-21 07:02:10|728.2|727.6|729.3|728.4|729.9|728.8|727.3|727.1|16234
1650524540000|2022-04-21 07:02:20|729.2|728.2|729.7|728.7|729.7|728.7|728.8|727.8|3830
1650524550000|2022-04-21 07:02:30|729.6|728.8|729.2|728.3|729.9|728.9|729|728.3|1633
1650524560000|2022-04-21 07:02:40|729.1|728|728.4|727.6|729.1|728|728.3|727.3|3100
1650524570000|2022-04-21 07:02:50|728|727.8|729|728.4|729|728.5|727.9|727.6|53287
1650524580000|2022-04-21 07:03:00|728.8|728.3|732|731|732.7|731.7|728.8|728.3|44187
1650524590000|2022-04-21 07:03:10|732.1|731.2|731.2|730.6|732.4|731.5|730.8|730.5|12300
1650524600000|2022-04-21 07:03:20|731.4|730.7|732.4|731.4|732.7|731.5|731.3|730.7|8424
1650524610000|2022-04-21 07:03:30|732.3|731.3|730.9|729.3|732.8|731.9|729.9|728.6|26792
1650524620000|2022-04-21 07:03:40|730.7|729.2|732.4|731.6|732.8|731.8|730.6|729.2|25412
1650524630000|2022-04-21 07:03:50|732.3|731.7|729.9|729.2|732.3|731.7|729.8|728.6|23787
1650524640000|2022-04-21 07:04:00|730.1|730|731.4|730.5|732.1|731.2|730.1|729.2|12292
1650524650000|2022-04-21 07:04:10|731.6|730.6|731.9|731|732.3|731.2|731.3|730.4|2340
1650524660000|2022-04-21 07:04:20|732.4|731.1|732.4|731.5|733|732.1|732.1|731|24213
1650524670000|2022-04-21 07:04:30|732.1|731.6|732.4|731.8|732.9|732.1|732.1|731.6|1433
1650524680000|2022-04-21 07:04:40||731.9||731.9||731.9||731.8|0
1650524690000|2022-04-21 07:04:50|732.3|731.6|733|732.3|733|732.3|732.3|731.6|10389
1650524700000|2022-04-21 07:05:00|732.9|732.4|732.7|731.6|733|732.5|732.4|731.4|5891
1650524710000|2022-04-21 07:05:10|732.8|732|732.5|732|733.4|732.7|732.5|732|2185
1650524720000|2022-04-21 07:05:20|732.6|732.1|733.5|732.9|733.8|732.9|732.6|732.1|13433
1650524730000|2022-04-21 07:05:30|733.7|733|733|732.5|733.7|733.2|732.5|732.3|3070
1650524740000|2022-04-21 07:05:40|732.9|732.4|733|732.3|733|732.4|732.4|732.1|4621
1650524750000|2022-04-21 07:05:50|732.9|732.4|732.7|732.3|733|732.6|732.6|732.3|8629
1650524760000|2022-04-21 07:06:00|733.1|732.4|733.9|733.5|734|733.5|733.1|732.4|7052
1650524770000|2022-04-21 07:06:10|734|733.6|734.7|734|735|734.3|733.3|732.9|8914
1650524780000|2022-04-21 07:06:20|734.8|734.1|735.1|734.4|735.3|734.7|734.6|734.1|9650
1650524790000|2022-04-21 07:06:30|734.9|734.3|734.3|733.7|734.9|734.3|734.1|733.7|1246
1650524800000|2022-04-21 07:06:40|734.2|733.6|734.3|733.7|734.3|733.7|733.3|732.9|2974
1650524810000|2022-04-21 07:06:50|734.2|733.6|734.1|733.5|734.2|733.6|734|733.4|0
1650524820000|2022-04-21 07:07:00|734|733.4|733.9|733.5|734.3|733.9|733.3|733.2|6098
1650524830000|2022-04-21 07:07:10|733.8|733.3|734.6|734.2|734.6|734.3|733.7|733.2|2511
1650524840000|2022-04-21 07:07:20|734.7|734.3|735.8|735.2|735.9|735.3|734.3|734.1|12214
1650524850000|2022-04-21 07:07:30|735.7|735.3|735.1|734.6|735.9|735.3|735.1|734.6|6315
1650524860000|2022-04-21 07:07:40|735.2|734.7|735|734.4|735.2|734.8|734.7|733.8|4
1650524870000|2022-04-21 07:07:50|735.1|734.5|735|734.4|735.2|734.5|734.1|734|5000
1650524880000|2022-04-21 07:08:00|734.9|734.1|735|734.5|735|734.5|734.1|733.5|4955
1650524890000|2022-04-21 07:08:10|734.9|734.4|734.9|734.2|735|734.5|734.6|734|2174
1650524900000|2022-04-21 07:08:20|734.8|734|735|734.2|735|734.2|734.6|734|100
1650524910000|2022-04-21 07:08:30|735.2|734.3|735.2|734.6|735.2|734.7|735.2|734.3|572
1650524920000|2022-04-21 07:08:40|735.3|734.7|735.7|735.2|735.8|735.3|735.3|734.7|14138
1650524930000|2022-04-21 07:08:50|735.6|735.3|735.7|735.3|735.7|735.3|735.6|735.1|100
1650524940000|2022-04-21 07:09:00|735.6|735.1|735.4|735|735.7|735.1|735.1|734.7|855
1650524950000|2022-04-21 07:09:10|735.3|734.8|735.1|734.6|735.4|734.8|735.1|734.5|1
1650524960000|2022-04-21 07:09:20|735.3|734.7|735.4|734.9|735.4|735|735|734.7|4882
1650524970000|2022-04-21 07:09:30|735.3|735|734.8|734.3|735.3|735.1|734.8|734.3|467
1650524980000|2022-04-21 07:09:40|734.7|734.2|733.9|733.5|734.7|734.2|733.9|733.5|600
1650524990000|2022-04-21 07:09:50|734|733.3|734.1|733.6|734.4|733.9|733.7|733.3|5431
1650525000000|2022-04-21 07:10:00|734|733.4|734.1|733.8|734.1|733.8|733.7|733|5909
1650525010000|2022-04-21 07:10:10|734|733.7|733.9|733.4|734.4|733.9|733.7|733.3|2546
1650525020000|2022-04-21 07:10:20|733.8|733.5|733.6|733.1|733.9|733.5|733.2|732.8|4047
1650525030000|2022-04-21 07:10:30|733.7|733.2|734|733.5|734|733.7|733.7|733.1|2053
1650525040000|2022-04-21 07:10:40|733.9|733.3|733.7|733.3|733.9|733.5|733.2|732.5|2074
1650525060000|2022-04-21 07:11:00|733.6|733.1|733.6|733|734|733.5|733.4|732.9|1973
1650525070000|2022-04-21 07:11:10|733.5|732.9|733.3|732.8|733.5|732.9|732.7|732.2|3344
1650525080000|2022-04-21 07:11:20|733.2|732.6|733.4|732.8|733.4|732.8|732.8|732.2|1250
1650525090000|2022-04-21 07:11:30|733.3|732.7|732.5|732|733.3|732.7|732.3|731.6|4813
1650525100000|2022-04-21 07:11:40|732.7|732.1|732.5|732|732.7|732.1|732.5|732|0
1650525110000|2022-04-21 07:11:50|732.6|732.1|733.3|732.9|733.3|732.9|732.6|732.1|798
1650525120000|2022-04-21 07:12:00|733.2|732.7|733.1|732.6|733.3|732.9|732.9|732.5|8713
1650525130000|2022-04-21 07:12:10|733|732.5|733.2|732.7|733.2|732.7|733|732.5|700
1650525140000|2022-04-21 07:12:20|733.4|732.9|733.4|732.8|733.7|733.2|733.4|732.7|1216
1650525150000|2022-04-21 07:12:30|733.3|732.7|733.4|732.9|733.7|733.3|733.2|732.6|19553
1650525160000|2022-04-21 07:12:40|733.3|732.8|732.7|731.9|733.3|732.9|732.5|731.7|1773
1650525170000|2022-04-21 07:12:50|732.6|732.1|732.2|731.4|732.6|732.1|731.9|731.1|100
1650525180000|2022-04-21 07:13:00|732|731.3|731.9|731.2|732|731.3|731.9|731.2|0
1650525190000|2022-04-21 07:13:10|732|731.3|731.9|731.3|732|731.5|731.9|731.3|0
1650525200000|2022-04-21 07:13:20|731.8|731.4|732.4|731.8|732.6|732|731.8|731.3|9374
1650525210000|2022-04-21 07:13:30|732.5|731.9|732.9|732.2|732.9|732.2|732.5|731.9|0
1650525230000|2022-04-21 07:13:50|733|732.3|733.2|732.6|733.2|732.9|732.9|732.3|1066
1650525240000|2022-04-21 07:14:00|733.1|732.4|733.5|733.2|733.5|733.2|732.4|732|14185
1650525250000|2022-04-21 07:14:10|733.6|733.3|733.4|732.9|733.7|733.4|733.2|732.7|12083
1650525260000|2022-04-21 07:14:20|733.5|733|733|732.6|733.5|733.1|732.9|732.2|1050
1650525270000|2022-04-21 07:14:30|733.1|732.7|733.2|732.7|733.2|732.7|733.1|732.6|0
1650525280000|2022-04-21 07:14:40|733.3|732.8|733.2|732.5|733.6|733.2|733.2|732.5|3236
1650525290000|2022-04-21 07:14:50|733.3|732.7|733.6|733.1|733.6|733.1|733.3|732.7|0
1650525300000|2022-04-21 07:15:00|733.5|733|733.7|733.2|733.8|733.4|733.5|733|1797
1650525310000|2022-04-21 07:15:10|733.6|733.1|734.2|733.8|734.4|734.1|733.4|732.9|38169
1650525320000|2022-04-21 07:15:20|734.3|733.9|734.5|734|734.7|734.3|733.8|733.5|26648
1650525330000|2022-04-21 07:15:30|734.4|733.7|733.7|733|734.4|733.8|733.4|733|401
1650525340000|2022-04-21 07:15:40|733.6|733.1|733.5|733.1|733.6|733.1|733.5|733.1|0
1650525350000|2022-04-21 07:15:50|733.6|733.2|733.8|733.4|734.3|734|733.6|733.2|34837
1650525360000|2022-04-21 07:16:00|733.9|733.2|734|733.5|734|733.5|733.5|733.1|3177
1650525370000|2022-04-21 07:16:10|733.9|733.6|733.6|733.3|734|733.6|733.6|733.3|7241
1650525380000|2022-04-21 07:16:20|733.7|733.1|732.9|732.4|733.7|733.1|732.9|732.4|3305
1650525390000|2022-04-21 07:16:30|733|732.5|733.5|733|733.6|733|733|732.5|4528
1650525400000|2022-04-21 07:16:40|733.7|733.1|733.3|732.7|734|733.6|733.1|732.7|1182
1650525410000|2022-04-21 07:16:50|733.4|732.6|733.3|732.8|733.4|732.8|732.8|732.5|576
1650525420000|2022-04-21 07:17:00|733.4|732.9|733.9|733.2|734.1|733.8|733.4|732.9|6949
1650525430000|2022-04-21 07:17:10|733.7|733|733.7|733.3|733.8|733.3|733.5|733|0
1650525440000|2022-04-21 07:17:20|733.6|733.4|733.7|733.2|733.7|733.4|733.3|733.1|3843
1650525450000|2022-04-21 07:17:30|733.9|733.3|734|733.6|734|733.6|733.9|733.3|334
1650525460000|2022-04-21 07:17:40|734.1|733.7|734.1|733.4|734.6|734.3|734|733.4|17792
1650525470000|2022-04-21 07:17:50|734.2|733.5|734.3|733.6|734.3|733.6|734.2|733.5|0
1650525480000|2022-04-21 07:18:00|734.4|733.7|734.9|734.5|734.9|734.6|734.4|733.7|3402
1650525490000|2022-04-21 07:18:10|735|734.7|735.1|734.5|735.5|735.1|735|734.5|12021
1650525500000|2022-04-21 07:18:20|735.2|734.3|733.8|733.3|735.2|734.3|733.8|733.2|400
1650525510000|2022-04-21 07:18:30|734|733.4|734.3|733.9|734.9|734.4|734|733.4|7227
1650525520000|2022-04-21 07:18:40|734.2|733.8|734.8|734.4|734.8|734.4|734|733.7|2270
1650525530000|2022-04-21 07:18:50|735|734.2|735|734.6|735.1|734.6|735|734.2|0
1650525540000|2022-04-21 07:19:00|734.9|734.4|735.1|734.5|735.3|734.9|734.9|734.2|10682
1650525550000|2022-04-21 07:19:10|735.2|734.8|734.8|734.3|735.4|735|734.7|734.3|5894
1650525560000|2022-04-21 07:19:20|735|734.4|734.9|734.5|735.2|734.8|734.9|734.4|5792
1650525570000|2022-04-21 07:19:30|734.8|734.4|734.8|734.3|734.9|734.4|734.4|733.8|891
1650525580000|2022-04-21 07:19:40|734.6|734.2|734.5|733.9|734.8|734.3|734.3|733.9|1087
1650525590000|2022-04-21 07:19:50|734.4|733.8|734.8|734.4|734.8|734.4|733.9|733.5|700
1650525600000|2022-04-21 07:20:00|734.9|734.5|735|734.6|735|734.7|734.9|734.4|1710
1650525610000|2022-04-21 07:20:10|734.9|734.5|734.9|734.4|735|734.6|734.9|734.4|1116
1650525620000|2022-04-21 07:20:20|734.8|734.2|734.5|734|734.9|734.4|734.4|734|3527
1650525630000|2022-04-21 07:20:30|734.4|733.9|734.1|733.7|734.5|734|734.1|733.7|1264
1650525640000|2022-04-21 07:20:40|734.2|733.5|733.5|732.9|734.2|733.5|733.4|732.9|6374
1650525650000|2022-04-21 07:20:50|733.4|732.8|734.5|733.9|734.7|734.3|733.3|732.8|3320
1650525660000|2022-04-21 07:21:00|734.7|733.8|734.4|734.1|734.7|734.5|734.3|733.7|2117
1650525670000|2022-04-21 07:21:10|734.5|734.2|735|734.6|735|734.6|734.4|734.2|3000
1650525680000|2022-04-21 07:21:20|734.9|734.5|733.9|733.3|734.9|734.6|733.9|733.3|9345
1650525690000|2022-04-21 07:21:30|734.1|733.4|734.7|734.3|734.7|734.3|733.9|733.4|1682
1650525700000|2022-04-21 07:21:40|734.8|734.2|734.8|734.4|734.9|734.6|734.7|734.1|104
1650525710000|2022-04-21 07:21:50|734.7|734.1|734.7|734.3|734.7|734.3|734|733.4|11890
1650525720000|2022-04-21 07:22:00|734.6|734.1|734.2|733.6|734.6|734.1|733.9|733.3|5355
1650525730000|2022-04-21 07:22:10|734.3|733.7|734.6|734.1|734.6|734.1|734.3|733.7|137
1650525740000|2022-04-21 07:22:20|734.4|734|734.6|734|734.6|734.2|734.4|734|0
1650525750000|2022-04-21 07:22:30|734.5|734.1|734.9|734.4|734.9|734.4|734.5|734.1|107
1650525760000|2022-04-21 07:22:40|735.1|734.5|735.2|734.7|735.2|734.8|735.1|734.5|0
1650525770000|2022-04-21 07:22:50|735.1|734.8|735|734.7|735.2|734.8|734.5|734.1|17536
1650525780000|2022-04-21 07:23:00|735.1|734.9|735.5|735.1|735.5|735.1|735.1|734.7|1000
1650525790000|2022-04-21 07:23:10|735.4|735|735|734.4|735.4|735|734.6|734.1|384
1650525800000|2022-04-21 07:23:20|735.1|734.5|735.1|734.7|735.2|734.8|735.1|734.5|0
1650525810000|2022-04-21 07:23:30|735.2|734.8|735.3|735|735.3|735|735.1|734.8|168
1650525820000|2022-04-21 07:23:40|735.4|734.7|735|734.7|735.4|734.7|735|734.7|562
1650525830000|2022-04-21 07:23:50|735.1|734.5|734.8|734.2|735.1|734.5|734.7|734.2|1102
1650525840000|2022-04-21 07:24:00|734.7||734.7||734.7||734.7||0
1650525850000|2022-04-21 07:24:10|734.6|734.1|734.2|733.7|734.7|734.4|734.2|733.7|696
1650525860000|2022-04-21 07:24:20|734|733.4|734|733.4|734|733.4|734|733.4|0
1650525880000|2022-04-21 07:24:40|733.8|733.2|734|733.4|734|733.4|733.4|732.9|7338
1650525890000|2022-04-21 07:24:50|734.2|733.5|735|734.5|735|734.6|734.2|733.5|2899
1650525900000|2022-04-21 07:25:00|734.9|734.4|735.3|734.7|735.3|734.9|734.6|734.1|1690
1650525910000|2022-04-21 07:25:10|735.4|734.8|735.7|735.3|736.5|735.9|735.4|734.8|21702
1650525920000|2022-04-21 07:25:20|735.9|735.1|736|735.4|736.1|735.5|735.9|735.1|1100
1650525930000|2022-04-21 07:25:30|736.1|735.5|736.4|735.8|736.4|736|736.1|735.5|671
1650525940000|2022-04-21 07:25:40|736|736|735.9|735.3|736|736|735.9|735.2|1
1650525950000|2022-04-21 07:25:50|735.8|735.2|735.2|734.6|735.8|735.2|735.1|734.6|100
1650525960000|2022-04-21 07:26:00|735.3|734.7|735.9|735.5|736|735.7|735|734.7|14863
1650525970000|2022-04-21 07:26:10|736|735.6|736|735.5|736.1|735.8|736|735.5|3674
1650525980000|2022-04-21 07:26:20|735.9|735.3|735.4|734.8|735.9|735.3|735.2|734.8|2500
1650525990000|2022-04-21 07:26:30|735.2||735||735.2||735||0
1650526000000|2022-04-21 07:26:40|735.2|734.6|734.9|734.4|735.2|734.6|734.4|733.9|1980
1650526010000|2022-04-21 07:26:50|735|734.5|734.8|734.2|735|734.6|734.8|734.2|533
1650526020000|2022-04-21 07:27:00|734.6|734.3|734.6|734.2|734.6|734.3|734.4|734.2|414
1650526030000|2022-04-21 07:27:10|734.5|734.3|734.6|734.3|734.6|734.3|734.5|734.3|0
1650526040000|2022-04-21 07:27:20|734.8|734.4|734.8|734.6|734.8|734.7|734.8|734.4|3594
1650526050000|2022-04-21 07:27:30|734.9|734.7|736.3|735.7|736.3|735.7|734.9|734.7|5181
1650526060000|2022-04-21 07:27:40|736.4|735.8|735.8|735.3|736.4|735.9|735.8|735.2|935
1650526070000|2022-04-21 07:27:50|735.7|735.1|735.6|735.1|735.8|735.1|735.6|734.9|2700
1650526080000|2022-04-21 07:28:00|735.4|735|735.6|735.1|735.8|735.2|735.4|734.7|0
1650526090000|2022-04-21 07:28:10|735.8|735.2|736.3|735.9|736.3|735.9|735.8|735.2|100
1650526100000|2022-04-21 07:28:20|736.4|736|736.3|735.7|736.4|736|736|735.5|1716
1650526110000|2022-04-21 07:28:30|736.1|735.6|736.2|735.7|736.7|736|736.1|735.6|1783
1650526120000|2022-04-21 07:28:40|736.3|736|736.2|735.5|736.3|736|736|735.4|900
1650526130000|2022-04-21 07:28:50|736|735.8|736.2|735.8|736.3|736|736|735.6|3920
1650526140000|2022-04-21 07:29:00|736.3|735.7|736.5|736.1|736.5|736.1|736.3|735.6|319
1650526150000|2022-04-21 07:29:10|736.4|736.2|736.2|735.9|736.5|736.2|736.2|735.9|0
1650526160000|2022-04-21 07:29:20|736.4||736.4||736.4||736.4||0
1650526170000|2022-04-21 07:29:30||736||735.9||736||735.9|0
1650526180000|2022-04-21 07:29:40|736.2|735.8|735.8|735.2|736.2|735.8|735.6|735|1140
1650526190000|2022-04-21 07:29:50|736|735.1|736.5|736.1|736.5|736.1|736|735.1|1193
1650526200000|2022-04-21 07:30:00|736.7|736.2|736.8|736.4|737|736.4|736.7|736.1|304
1650526210000|2022-04-21 07:30:10|736.7|736.5|736.9|736.5|736.9|736.5|736.7|736.4|632
1650526220000|2022-04-21 07:30:20|737|736.6|736.9|736.4|737|736.6|736.5|736.3|2489
1650526230000|2022-04-21 07:30:30|736.8|736.3|737.5|737.1|737.6|737.2|736.6|736.3|17094
1650526240000|2022-04-21 07:30:40|737.6|737.2|737.3|736.7|737.6|737.5|737|736.4|5116
1650526250000|2022-04-21 07:30:50|737.2|736.8|737.2|736.5|737.2|736.8|737.1|736.5|0
1650526260000|2022-04-21 07:31:00|737.1|736.6|737.3|736.7|737.3|736.8|736.9|736.6|1000
1650526270000|2022-04-21 07:31:10|737.2|736.9|737.3|736.8|737.3|737|736.8|736.2|1228
1650526280000|2022-04-21 07:31:20|737.4|737|737.8|737.3|737.8|737.5|737.4|737|2227
1650526290000|2022-04-21 07:31:30|737.7|737.5|737.3|736.9|737.7|737.5|737.3|736.8|0
1650526300000|2022-04-21 07:31:40|737.4|737|737.7|737.2|737.7|737.2|737.4|737|380
1650526310000|2022-04-21 07:31:50|737.6|737.3|737.5|737.2|737.8|737.4|737.5|737.2|1900
1650526320000|2022-04-21 07:32:00|737.4|737|737.7|737.1|737.7|737.1|737.2|736.7|3010
1650526330000|2022-04-21 07:32:10|737.8|737.3|738|737.5|738|737.6|737.5|737.1|725
1650526340000|2022-04-21 07:32:20|738.1|737.6|738.4|738|738.8|738.3|738.1|737.6|13785
1650526350000|2022-04-21 07:32:30|738.3|737.9|738.4|738|738.5|738.1|738.1|737.7|6406
1650526360000|2022-04-21 07:32:40|738.5|738.1|739.3|738.9|739.3|739|738.5|738|15115
1650526370000|2022-04-21 07:32:50|739.4|739|739.6|739.2|739.9|739.8|739.4|738.9|28128
1650526380000|2022-04-21 07:33:00|739.7|739.1|739.5|739.1|739.7|739.2|739.1|739|10140
1650526390000|2022-04-21 07:33:10|739.4|739|739.6|739.1|739.7|739.2|739.1|738.7|5566
1650526400000|2022-04-21 07:33:20|739.5|738.9|739.4|738.8|739.5|739|739.4|738.8|0
1650526410000|2022-04-21 07:33:30|739.3|739|739.2|738.7|739.4|739|739.2|738.7|3811
1650526420000|2022-04-21 07:33:40|739.1|738.6|738.8|738.3|739.1|738.6|738.8|738.3|640
1650526430000|2022-04-21 07:33:50|738.7|738.2|738.6|738.2|738.7|738.3|738.6|737.9|0
1650526440000|2022-04-21 07:34:00|738.7|738.3|738.8|738.3|739|738.6|738.7|738.1|406
1650526450000|2022-04-21 07:34:10|738.9|738.4|738.4|738|738.9|738.6|738.4|738|450
1650526460000|2022-04-21 07:34:20|738.3|737.9|738.4|737.9|738.4|738|737.9|737.3|1100
1650526470000|2022-04-21 07:34:30|738.3|738|738.7|738.4|738.8|738.4|738|737.7|14451
1650526480000|2022-04-21 07:34:40|738.6|738.1|738.2|737.7|738.6|738.1|738|737.5|1928
1650526490000|2022-04-21 07:34:50|738.4|737.8|738.5|738.1|738.5|738.1|738.2|737.8|0
1650526500000|2022-04-21 07:35:00|738.6|738|738.7|738.2|738.7|738.2|738.4|738|0
1650526510000|2022-04-21 07:35:10|738.6|738|738.4|737.8|738.6|738.2|738.4|737.8|616
1650526520000|2022-04-21 07:35:20|738.3|737.7|738.2|737.8|738.4|737.9|738.2|737.7|0
1650526530000|2022-04-21 07:35:30|738.3|737.9|738.3|737.8|738.6|738|738.2|737.8|0
1650526540000|2022-04-21 07:35:40|738.2|737.9|738.3|737.9|738.3|737.9|738.2|737.8|0
1650526550000|2022-04-21 07:35:50||737.8||737.9||737.9||737.8|0
1650526560000|2022-04-21 07:36:00||738||738||738||738|0
1650526570000|2022-04-21 07:36:10|738.2|737.8|738|737.5|738.2|737.8|737.9|737.5|2894
1650526580000|2022-04-21 07:36:20|738.1|737.6|738.6|738.1|738.6|738.1|738.1|737.6|0
1650526590000|2022-04-21 07:36:30|738.4|737.9|738.4|737.8|738.8|738.4|738.4|737.8|2650
1650526600000|2022-04-21 07:36:40|738.5|737.9|738.4|737.9|738.6|738.1|737.9|737.8|5273
1650526610000|2022-04-21 07:36:50|738.6|738|738.6|738.2|738.7|738.2|738.5|738|4402
1650526620000|2022-04-21 07:37:00|738.5|737.8|738.3|738|738.5|738|738.3|737.7|9000
1650526630000|2022-04-21 07:37:10|738.4|737.9|738.1|737.7|738.4|737.9|737.9|737.5|741
1650526640000|2022-04-21 07:37:20|738.2||738.1||738.2||738.1||0
1650526650000|2022-04-21 07:37:30|737.9|737.6|738.1|737.6|738.1|737.6|737.7|737.6|788
1650526660000|2022-04-21 07:37:40|737.9|737.4|737.5|737.1|737.9|737.4|737.5|737|565
1650526670000|2022-04-21 07:37:50|737.4|736.6|736.7|736.1|737.4|736.7|736.3|735.8|17424
1650526680000|2022-04-21 07:38:00|736.6|736|736.1|735.8|736.6|736|736.1|735.5|990
1650526690000|2022-04-21 07:38:10|736|735.6|736.1|735.6|736.1|735.8|736|735.4|0
1650526700000|2022-04-21 07:38:20|736|735.5|735.8|735.3|736|735.5|735.7|735.2|921
1650526710000|2022-04-21 07:38:30|735.9|735.2|735.7|735.2|736|735.2|735.7|735.2|0
1650526720000|2022-04-21 07:38:40|735.5|735.1|735.5|734.8|735.5|735.1|735.5|734.8|0
1650526730000|2022-04-21 07:38:50|735|734.9|735|734.6|735|735|734.9|734.2|0
1650526740000|2022-04-21 07:39:00|735.3|734.7|735|734.8|735.3|734.9|735|734.5|2851
1650526750000|2022-04-21 07:39:10|734.9|734.7|735|734.7|735|734.7|734.9|734.7|10
1650526760000|2022-04-21 07:39:20|735.2|734.8|735.2|734.7|735.3|734.9|734.9|734.7|1711
1650526770000|2022-04-21 07:39:30|735|734.8|735.2|734.8|735.2|734.8|735|734.8|0
1650526780000|2022-04-21 07:39:40|735.3|734.9|735.6|735.2|736|735.5|735.3|734.9|1500
1650526790000|2022-04-21 07:39:50|735.5|735|734.9|734.4|735.5|735|734.9|734.4|1058
1650526800000|2022-04-21 07:40:00|735|734.5|735|734.5|735|734.6|734.8|734.3|0
1650526810000|2022-04-21 07:40:10|735.1|734.6|735|734.9|735.1|734.9|735|734.6|0
1650526820000|2022-04-21 07:40:20||734.8||734.9||734.9||734.7|69
1650526830000|2022-04-21 07:40:30|735.2|735|736|735.6|736|735.6|735.2|735|447
1650526840000|2022-04-21 07:40:40|735.9|735.4|736|735.5|736.2|735.8|735.9|735.4|639
1650526850000|2022-04-21 07:40:50|736|735.4|736|735.3|736|735.4|735.6|734.8|0
1650526860000|2022-04-21 07:41:00|736.2|735.4|736|735.2|736.2|735.4|736|735.2|0
1650526870000|2022-04-21 07:41:10|736.2|735.4|736.2|735.6|736.2|735.6|736.2|735.4|0
1650526880000|2022-04-21 07:41:20|736.1|735.4|736|735.4|736.1|735.4|735.9|735.2|190
1650526890000|2022-04-21 07:41:30|735.8|735.2|736.3|735.7|736.5|735.9|735.5|734.8|975
1650526900000|2022-04-21 07:41:40|736.5|735.8|736.6|735.9|736.8|736.1|736.5|735.8|0
1650526910000|2022-04-21 07:41:50|736.7|736.2|736.8|736.2|736.9|736.2|736.7|736.2|0
1650526920000|2022-04-21 07:42:00|736.6|736.1|737|736.2|737|736.2|736.6|735.9|67
1650526930000|2022-04-21 07:42:10|736.8|736.1|736.6|735.9|736.9|736.1|736.6|735.9|0
1650526940000|2022-04-21 07:42:20|736.7|736|736.6|735.9|736.9|736.2|736.6|735.9|0
1650526950000|2022-04-21 07:42:30|736.8|736.1|735.7|735|736.8|736.1|735.5|734.8|362
1650526960000|2022-04-21 07:42:40|736.1|735.2|735.8|735.2|736.1|735.2|735.7|734.9|1441
1650526970000|2022-04-21 07:42:50|736|735.4|736|735.4|736|735.4|735.8|735.3|1796
1650526980000|2022-04-21 07:43:00|735.8|735.1|736|735.3|736|735.3|735.7|735.1|427
1650526990000|2022-04-21 07:43:10|735.8|735.1|736|735.3|736|735.3|735.8|735.1|0
1650527000000|2022-04-21 07:43:20|735.7|735.1|735.9|735.3|735.9|735.3|735.7|735.1|0
1650527010000|2022-04-21 07:43:30|735.7|735.2|736.6|735.9|736.8|736.1|735.7|735.2|659
1650527020000|2022-04-21 07:43:40|736.9|736.2|736.7|736|736.9|736.2|736.7|736|0
1650527030000|2022-04-21 07:43:50|736.9|736.2|736.5|736|737.3|736.6|736.5|736|1696
1650527040000|2022-04-21 07:44:00|736.7|736.2|736.7|736.2|736.7|736.2|736.7|736.2|0
1650527050000|2022-04-21 07:44:10|736.5|736|735.9|735.2|736.5|736|735.7|735|8
1650527060000|2022-04-21 07:44:20|735.7|735|736.1|735.5|736.1|735.5|735.7|735|0
1650527070000|2022-04-21 07:44:30|735.9|735.3|736.1|735.5|736.1|735.5|735.9|735.3|0
1650527080000|2022-04-21 07:44:40|735.9|735.3|736.7|735.9|736.7|735.9|735.9|735.3|707
1650527090000|2022-04-21 07:44:50|736.6|735.8|736.4|735.6|736.6|735.8|736.2|735.4|1262
1650527100000|2022-04-21 07:45:00|736.6|735.8|736.2|735.4|736.6|735.9|736.2|735.4|50
1650527110000|2022-04-21 07:45:10|735.4|735|735.1|734.4|735.5|735|734.9|734.4|3047
1650527120000|2022-04-21 07:45:20|734.9|734.2|735.1|734.6|735.1|734.6|734.9|734.2|843
1650527130000|2022-04-21 07:45:30|734.9|734.4|736.1|735.4|736.1|735.4|734.9|734.4|1128
1650527140000|2022-04-21 07:45:40|735.9|735.3|736|735.2|736|735.3|735.8|735|0
1650527150000|2022-04-21 07:45:50|735.8|735.1|735.8|735|736.1|735.3|735.8|735|0
1650527160000|2022-04-21 07:46:00|736|735.2|735.4|734.7|736|735.2|735.3|734.7|733
1650527170000|2022-04-21 07:46:10|735.6|734.9|735.5|734.8|735.7|735|735.5|734.8|0
1650527180000|2022-04-21 07:46:20|735.4|734.7|735.3|734.5|735.7|735|735.2|734.5|1347
1650527190000|2022-04-21 07:46:30|735.4|734.7|735|734.4|735.4|734.7|735|734.2|928
1650527210000|2022-04-21 07:46:50|734.8|734.2|735.4|734.8|735.4|734.8|734.6|733.9|1073
1650527220000|2022-04-21 07:47:00|735.5|734.6|735.2|734.5|735.5|734.6|735|734.3|0
1650527230000|2022-04-21 07:47:10|735|734.7|735|734.5|735.2|734.7|735|734.5|67
1650527240000|2022-04-21 07:47:20|735.2|734.7|735.2|734.7|735.2|734.7|735|734.4|1085
1650527250000|2022-04-21 07:47:30|735|734.4|735|734.4|735|734.4|734.9|734.2|1822
1650527260000|2022-04-21 07:47:40|734.8|734.1|734.7|734.2|734.9|734.4|734.7|734|430
1650527270000|2022-04-21 07:47:50|735|734.3|735|734.5|735|734.5|734.8|734.3|673
1650527280000|2022-04-21 07:48:00|734.8|734.2|735|734.3|735|734.3|734.8|734.2|0
1650527290000|2022-04-21 07:48:10|735.2|734.5|735.2|734.4|735.2|734.5|735|734.4|1350
1650527300000|2022-04-21 07:48:20|735.8|735.1|735.8|735.2|735.8|735.2|735.6|734.9|22
1650527310000|2022-04-21 07:48:30|735.3|734.9|735.7|735.1|735.7|735.1|735.3|734.9|700
1650527320000|2022-04-21 07:48:40|735.5|734.9|735.3|734.8|735.5|734.9|735.3|734.8|535
1650527330000|2022-04-21 07:48:50|735.5|734.9|735.4|734.9|735.5|734.9|735.2|734.7|120
1650527340000|2022-04-21 07:49:00|735.2|734.7|736|735.5|736.2|735.7|735.2|734.7|216
1650527350000|2022-04-21 07:49:10|736.2|735.7|735.5|734.8|736.2|735.7|735.5|734.8|800
1650527360000|2022-04-21 07:49:20|735.4|734.7|735.4|734.7|735.4|734.7|735.4|734.7|0
1650527370000|2022-04-21 07:49:30|735.5|734.9|735.7|735.1|735.8|735.1|735.5|734.9|0
1650527380000|2022-04-21 07:49:40|735.6|734.9|735.7|735|735.8|735.1|735.5|734.8|0
1650527400000|2022-04-21 07:50:00|735.5|734.8|735.7|735.2|735.7|735.2|735.5|734.8|61
1650527410000|2022-04-21 07:50:10|735.5|735|735.5|734.9|735.7|735.1|735.5|734.9|0
1650527420000|2022-04-21 07:50:20|735.7|735.1|735.5|734.9|735.7|735.1|735.1|734.8|964
1650527430000|2022-04-21 07:50:30|735.7|735.1|735.7|735.1|735.7|735.2|735.5|735|0
1650527440000|2022-04-21 07:50:40|735.5|734.9|735.5|734.9|735.7|735.1|735.5|734.9|1101
1650527450000|2022-04-21 07:50:50|735.7|735.1|735.5|734.9|735.7|735.1|735.5|734.9|0
1650527460000|2022-04-21 07:51:00|736.1|735.5|736.1|735.5|736.1|735.5|735.9|735.3|212
1650527470000|2022-04-21 07:51:10|735.9|735.3|736.1|735.5|736.1|735.5|735.9|735.3|0
1650527490000|2022-04-21 07:51:30|735.9|735.3|736.6|736|736.6|736|735.8|735.3|782
1650527500000|2022-04-21 07:51:40|736.5|735.9|736.4|735.9|736.5|735.9|736.4|735.9|0
1650527510000|2022-04-21 07:51:50|736.6|736.1|736.6|736|736.6|736.1|736.6|736|0
1650527520000|2022-04-21 07:52:00|736.5|735.9|736.6|735.9|736.7|736|736.2|735.5|0
1650527530000|2022-04-21 07:52:10|736.2|735.7|736.4|735.7|736.4|735.7|736.2|735.7|600
1650527540000|2022-04-21 07:52:20|736.5|735.9|737.1|736.4|737.1|736.4|736.5|735.9|250
1650527550000|2022-04-21 07:52:30|736.9|736.3|736.8|736.2|736.9|736.4|736.8|736.2|910
1650527560000|2022-04-21 07:52:40|736.6|736.1|736.7|735.9|736.7|736.1|736.4|735.7|297
1650527570000|2022-04-21 07:52:50|736.5|735.7|736.5|735.8|736.7|736|736.5|735.7|0
1650527580000|2022-04-21 07:53:00|736.3|735.9|736.5|735.9|736.5|735.9|736.3|735.7|2483
1650527590000|2022-04-21 07:53:10|736.6|735.7|736.2|735.5|736.6|735.7|736.2|735.5|990
1650527600000|2022-04-21 07:53:20|736.4|735.7|736.7|736.1|736.7|736.1|736.2|735.5|693
1650527610000|2022-04-21 07:53:30|736.3|735.9|736.5|736|736.5|736|736|735.3|1602
1650527620000|2022-04-21 07:53:40|736.3|735.8|736.3|735.5|736.3|735.8|736.3|735.5|2253
1650527630000|2022-04-21 07:53:50|736.4|735.7|736.3|735.7|736.5|735.8|736.3|735.6|0
1650527640000|2022-04-21 07:54:00|736.5|735.9|736.7|736|736.7|736.1|736.3|735.8|529
1650527650000|2022-04-21 07:54:10|736.5|735.8|736.5|735.8|736.5|735.8|736.3|735.8|3125
1650527660000|2022-04-21 07:54:20|736.3|735.7|736.5|735.9|736.5|736|736.3|735.7|0
1650527670000|2022-04-21 07:54:30|736.3|735.7|736.6|736|736.7|736|736.3|735.7|14
1650527680000|2022-04-21 07:54:40|736.8|736.2|736.7|736.1|736.9|736.3|736.6|736|0
1650527690000|2022-04-21 07:54:50|737|736.3|737|736.3|737|736.3|737|736.3|0
1650527700000|2022-04-21 07:55:00|736.8|736.1|736.9|736.2|736.9|736.2|736.7|736|0
1650527710000|2022-04-21 07:55:10|736.7|736|736.9|736.2|736.9|736.2|736.6|735.9|972
1650527730000|2022-04-21 07:55:30|736.8|736.1|737|736.4|737|736.4|736.8|736.1|0
1650527740000|2022-04-21 07:55:40|736.8|736.2|737|736.5|737.1|736.6|736.8|736.2|5190
1650527750000|2022-04-21 07:55:50|736.8|736.3|737|736.5|737|736.5|736.8|736.3|1200
1650527760000|2022-04-21 07:56:00|736.9|736.3|736.5|736.2|736.9|736.3|736.5|736.2|580
1650527770000|2022-04-21 07:56:10|736.6||736.6||736.6||736.5||0
1650527780000|2022-04-21 07:56:20||736.3||736.3||736.3||736.3|0
1650527790000|2022-04-21 07:56:30|736.7|736.4|737|736.5|737|736.5|736.7|736.4|476
1650527800000|2022-04-21 07:56:40|737.1|736.6|737.6|737.2|737.7|737.2|737.1|736.6|6616
1650527810000|2022-04-21 07:56:50|737.7|737.3|737.8|737.5|738|737.9|737.7|737.3|7956
1650527820000|2022-04-21 07:57:00|737.7|737.3|737.9|737.5|737.9|737.5|737.6|737.1|342
1650527830000|2022-04-21 07:57:10|737.8|737.3|737.7|737.1|737.8|737.3|737.4|737|1393
1650527840000|2022-04-21 07:57:20|737.6|736.9|737.1|736.7|737.7|736.9|737.1|736.6|761
1650527850000|2022-04-21 07:57:30|736.9|736.6|737.1|736.7|737.3|736.8|736.9|736.4|0
1650527860000|2022-04-21 07:57:40|737|736.6|736.9|736.4|737.1|736.6|736.7|736.3|100
1650527870000|2022-04-21 07:57:50|736.4|736.5|737.1|736.9|737.3|736.9|736.4|736.3|12080
1650527880000|2022-04-21 07:58:00|737|736.8|737.4|737|737.7|737.2|737|736.6|2163
1650527890000|2022-04-21 07:58:10|737.3|736.9|737.4|737|737.4|737.1|737.3|736.9|500
1650527900000|2022-04-21 07:58:20|737.3|737.1|737.1|736.8|737.4|737.1|737|736.8|2104
1650527910000|2022-04-21 07:58:30|737|736.6|736.9|736.5|737|736.6|736.9|736.5|217
1650527920000|2022-04-21 07:58:40|737|736.6|736.9|736.4|737.1|736.6|736.5|736.1|1436
1650527930000|2022-04-21 07:58:50|736.7|736.5|736.7|736.3|736.7|736.5|736.5|736|0
1650527940000|2022-04-21 07:59:00|736.8|736.4|737.3|737|737.5|737|736.8|736.4|984
1650527950000|2022-04-21 07:59:10|737.2|736.8|737.2|736.8|737.3|736.9|736.9|736.7|3351
1650527960000|2022-04-21 07:59:20|737.3|736.9|737.3|736.9|737.3|736.9|737.3|736.9|0
1650527970000|2022-04-21 07:59:30|737.4|737|737.6|737.3|737.9|737.4|737.4|736.9|3755
1650527980000|2022-04-21 07:59:40|737.5|737.1|737.2|736.9|737.5|737.1|737.2|736.8|8
1650527990000|2022-04-21 07:59:50|737.1|736.8|737.3|736.8|737.4|737.1|736.9|736.4|3447
1650528000000|2022-04-21 08:00:00|737.2|736.9|737.3|736.9|737.4|737|737.2|736.8|0
1650528010000|2022-04-21 08:00:10|737.2||737.3||737.3||737.1||0
1650528020000|2022-04-21 08:00:20|737.2|736.7|736.8|736.3|737.3|736.7|736.6|736|435
1650528030000|2022-04-21 08:00:30|736.6|736.4|736.5|736.1|736.8|736.4|736.5|736.1|0
1650528040000|2022-04-21 08:00:40|736.6|736.2|737|736.5|737.1|736.7|736.6|736.2|585
1650528050000|2022-04-21 08:00:50|737.1|736.7|737.2|736.8|737.3|736.9|737.1|736.7|300
1650528060000|2022-04-21 08:01:00|737.3|736.9|737|736.7|737.5|737.2|737|736.5|2674
1650528070000|2022-04-21 08:01:10|737.1|736.8|736.7|736.2|737.3|736.9|736.6|736.2|990
1650528080000|2022-04-21 08:01:20|736.6|736.1|736.7|736.2|736.7|736.2|736.6|736.1|0
1650528090000|2022-04-21 08:01:30|736.6|736.3|737.2|736.6|737.2|736.9|736.6|736.3|2295
1650528100000|2022-04-21 08:01:40|737.3|736.9|737.3|736.9|737.3|737|737|736.6|300
1650528110000|2022-04-21 08:01:50|737.4|737|737.5|737.3|737.7|737.4|737.3|736.9|4453
1650528120000|2022-04-21 08:02:00|737.6|737.4|737.5|736.9|737.8|737.5|737.3|736.8|1477
1650528130000|2022-04-21 08:02:10|737.3|736.8|737.3|736.9|737.3|737|737.3|736.7|810
1650528140000|2022-04-21 08:02:20|737.2|736.7|737|736.7|737.3|736.7|736.9|736.4|298
1650528150000|2022-04-21 08:02:30|737.2|736.8|737.3|737|737.5|737|737.2|736.8|4263
1650528160000|2022-04-21 08:02:40|737.4|737.1|737.6|737.3|737.8|737.4|737.4|737.1|1274
1650528170000|2022-04-21 08:02:50|737.5|737.4|737.5|737.1|737.6|737.5|737.5|737|1317
1650528180000|2022-04-21 08:03:00|737.4|737|737.5|737.1|737.5|737.2|737.4|737|0
1650528190000|2022-04-21 08:03:10|737.4|737|737.2|737|737.4|737.1|737.2|737|0
1650528200000|2022-04-21 08:03:20|736.8|736.7|737.2|736.8|737.4|736.9|736.8|736.7|10106
1650528210000|2022-04-21 08:03:30|737.1||737.1||737.2||737||0
1650528220000|2022-04-21 08:03:40|737|736.6|736.7|736.3|737|736.6|736.7|736.3|543
1650528230000|2022-04-21 08:03:50|736.6|736.2|736.7|736.4|736.9|736.4|736.5|736.1|0
1650528240000|2022-04-21 08:04:00|736.9|736.5|736.7|736.3|736.9|736.5|736.6|736.2|2059
1650528250000|2022-04-21 08:04:10|736.8|736.4|737.2|736.5|737.2|736.7|736.8|736.4|342
1650528260000|2022-04-21 08:04:20|736.9|736.4|736.6|736.1|736.9|736.4|736.6|736.1|0
1650528270000|2022-04-21 08:04:30|736.4|736|736.6|736.2|736.6|736.2|736.4|736|0
1650528290000|2022-04-21 08:04:50|736.5|736|736|735.4|736.5|736|735.9|735.3|855
1650528300000|2022-04-21 08:05:00|736.1|735.5|736.5|736.1|736.5|736.1|736.1|735.5|223
1650528310000|2022-04-21 08:05:10|736.4|736.2|736.2|735.7|736.5|736.2|736.1|735.6|746
1650528320000|2022-04-21 08:05:20|736.1|735.6|736.1|735.6|736.1|735.8|736|735.6|0
1650528330000|2022-04-21 08:05:30||735.7||735.6||735.8||735.6|0
1650528340000|2022-04-21 08:05:40||735.8||735.8||735.8||735.8|0
1650528350000|2022-04-21 08:05:50|736.3|736.2|736.1|735.9|736.4|736.2|736.1|735.8|2000
1650528360000|2022-04-21 08:06:00|736.3|735.8|736.9|736.5|736.9|736.5|736.3|735.8|92
1650528370000|2022-04-21 08:06:10|736.8|736.4|736.6|736|736.8|736.4|736.6|736|502
1650528380000|2022-04-21 08:06:20|736.4|735.8|736.4|735.9|736.4|736|736|735.6|1693
1650528390000|2022-04-21 08:06:30|736.5|736|736.6|736|736.6|736|736.5|736|0
1650528400000|2022-04-21 08:06:40|736.5|736.1|736.4|736|736.5|736.2|736.2|736|990
1650528410000|2022-04-21 08:06:50|736.2||736.2||736.2||736.2||0
1650528420000|2022-04-21 08:07:00|736.1|735.9|736.2|735.9|736.2|736|736.1|735.7|523
1650528430000|2022-04-21 08:07:10||735.8||735.9||735.9||735.8|0
1650528440000|2022-04-21 08:07:20||735.8||735.9||736||735.8|0
1650528450000|2022-04-21 08:07:30|735.8|736|736.4|735.8|736.4|736|735.8|735.6|8961
1650528460000|2022-04-21 08:07:40|736.2|735.9|736.3|735.8|736.4|735.9|736.1|735.8|0
1650528470000|2022-04-21 08:07:50|736.2||736.3||736.3||736.1||0
1650528480000|2022-04-21 08:08:00|736.4|735.9|735.9|735.4|736.5|736|735.8|735.4|747
1650528490000|2022-04-21 08:08:10|736|735.5|736.4|735.8|736.4|735.8|736|735.5|0
1650528500000|2022-04-21 08:08:20|736.3||736.2||736.3||736.1||0
1650528510000|2022-04-21 08:08:30|736.1|735.6|735.9|735.5|736.1|735.6|735.9|735.4|603
1650528520000|2022-04-21 08:08:40|735.8|735.4|735.6|735|735.8|735.4|735.6|735|719
1650528530000|2022-04-21 08:08:50||735.1||735.4||735.4||735.1|0
1650528540000|2022-04-21 08:09:00|735.5|735.2|735.5|735.1|735.5|735.2|735.5|735.1|611
1650528550000|2022-04-21 08:09:10|735.4|735|735.6|735.2|735.6|735.3|735.3|735|1000
1650528560000|2022-04-21 08:09:20|735.5|735.1|735.4|735.1|735.5|735.1|735.4|735.1|343
1650528570000|2022-04-21 08:09:30|735.3|735|735.4|735|735.4|735|735.2|735|382
1650528580000|2022-04-21 08:09:40|735.3|734.9|734.9|734.7|735.3|735|734.9|734.7|4155
1650528590000|2022-04-21 08:09:50|735|734.8|735.1|734.7|735.1|734.8|735|734.7|380
1650528600000|2022-04-21 08:10:00|735.2|734.8|735.6|735.1|735.7|735.1|735.2|734.8|596
1650528610000|2022-04-21 08:10:10|735.7|735.3|735.7|735.1|735.9|735.3|735.7|735.1|0
1650528630000|2022-04-21 08:10:30|735.6|735|734.9|734.5|735.6|735|734.9|734.5|1988
1650528640000|2022-04-21 08:10:40|735|734.6|735|734.6|735|734.6|735|734.6|0
1650528650000|2022-04-21 08:10:50|735.1|734.7|735.1|734.7|735.1|734.7|735.1|734.6|400
1650528660000|2022-04-21 08:11:00|735|734.6|735.8|735.4|735.8|735.4|735|734.6|1183
1650528670000|2022-04-21 08:11:10|735.9|735.5|736.1|735.7|736.2|735.8|735.9|735.5|68
1650528680000|2022-04-21 08:11:20|736.2|735.8|736.2|735.8|736.3|735.9|736.2|735.7|0
1650528690000|2022-04-21 08:11:30|736.1|736|736.3|735.9|736.4|736|736.1|735.8|0
1650528700000|2022-04-21 08:11:40|736.2|735.8|736.3|735.9|736.3|735.9|736.2|735.8|0
1650528710000|2022-04-21 08:11:50|736.4|735.8|736.6|736.2|736.6|736.2|736.4|735.8|0
1650528720000|2022-04-21 08:12:00|736.5|736.4|736.5|736.1|736.5|736.5|736.5|736.1|830
1650528730000|2022-04-21 08:12:10|736.6|736.2|736.5|736.2|736.6|736.2|736.5|736.2|0
1650528740000|2022-04-21 08:12:20|736.4|736.3|736.6|736.4|736.6|736.5|736.4|736.2|435
1650528750000|2022-04-21 08:12:30|736.8|736.5|736|735.5|736.9|736.5|736|735.4|1469
1650528760000|2022-04-21 08:12:40|735.9|735.7|736.2|735.7|736.3|735.7|735.9|735.5|500
1650528770000|2022-04-21 08:12:50|736.1|735.6|736|735.6|736.1|735.6|735.9|735.6|0
1650528780000|2022-04-21 08:13:00|735.9|735.5|735.8|735.3|735.9|735.5|735.5|735.1|2215
1650528800000|2022-04-21 08:13:20|735.7||735.8||735.8||735.6||0
1650528810000|2022-04-21 08:13:30|735.6||735.8||735.8||735.6||0
1650528820000|2022-04-21 08:13:40|735.3|735.2|735.1|734.6|735.3|735.2|734.9|734.5|11190
1650528830000|2022-04-21 08:13:50|735.3|734.7|735.1|734.8|735.3|735|735.1|734.7|7258
1650528840000|2022-04-21 08:14:00|735||735||735.1||735||316
1650528850000|2022-04-21 08:14:10|735.1|734.7|735|734.7|735.1|734.8|734.9|734.6|1276
1650528860000|2022-04-21 08:14:20|734.9|734.8|735|734.6|735|734.8|734.5|734.1|7701
1650528870000|2022-04-21 08:14:30|734.9|734.5|734.9|734.4|734.9|734.6|734.9|734.4|0
1650528880000|2022-04-21 08:14:40|735|734.6|734.9|734.4|735|734.8|734.8|734.4|3420
1650528890000|2022-04-21 08:14:50|734.8|734.5|734.9|734.5|734.9|734.6|734.8|734.5|0
1650528900000|2022-04-21 08:15:00||734.6||734.7||734.8||734.6|0
1650528910000|2022-04-21 08:15:10|735|734.8|736|735.6|736.1|735.6|735|734.8|19393
1650528920000|2022-04-21 08:15:20|735.8|735.4|735.8|735.6|735.8|735.6|735.7|735.4|763
1650528940000|2022-04-21 08:15:40|736|735.7|736.3|735.9|736.4|735.9|736|735.7|1235
1650528950000|2022-04-21 08:15:50|736.2|736|736.6|736.1|736.6|736.1|736|736|152
1650528960000|2022-04-21 08:16:00|736.7|736.2|736.8|736.3|736.8|736.3|736.6|736.2|0
1650528970000|2022-04-21 08:16:10|736.6|736.2|736.8|736.4|736.9|736.4|736.6|736.2|0
1650528980000|2022-04-21 08:16:20|736.9|736.5|736.3|736.1|736.9|736.5|736.2|735.9|1593
1650528990000|2022-04-21 08:16:30|736.4|736.2|736.4|736.1|736.6|736.2|736.3|736.1|5787
1650529000000|2022-04-21 08:16:40|736.2|736.2|736.8|736.3|736.8|736.3|736.2|736.1|6952
1650529010000|2022-04-21 08:16:50|736.9|736.4|737|736.5|737.1|736.6|736.9|736.4|1
1650529020000|2022-04-21 08:17:00|737.1|736.6|737|736.5|737.4|737|736.8|736.4|14443
1650529030000|2022-04-21 08:17:10|736.8|736.4|737|736.6|737.2|736.7|736.8|736.3|2000
1650529040000|2022-04-21 08:17:20|736.9|736.5|737.2|736.9|737.2|736.9|736.8|736.3|3082
1650529060000|2022-04-21 08:17:40|737.1|736.8|737.1|736.7|737.1|736.8|737|736.6|0
1650529070000|2022-04-21 08:17:50|737|736.6|737.1|736.6|737.1|736.7|736.7|736.4|5800
1650529080000|2022-04-21 08:18:00|737|736.7|737|736.9|737|736.9|737|736.6|0
1650529090000|2022-04-21 08:18:10|736.9|736.7|736.3|735.8|737|736.7|736.3|735.8|626
1650529100000|2022-04-21 08:18:20|736.4|735.9|736.6|736.3|736.6|736.3|736.4|735.9|0
1650529110000|2022-04-21 08:18:30|736.7|736.2|736.6|736.1|736.7|736.2|736.6|736.1|0
1650529130000|2022-04-21 08:18:50|736.7|736.3|736.9|736.3|737.1|736.7|736.7|736.3|5856
1650529140000|2022-04-21 08:19:00|736.8|736.4|736.8|736.3|736.9|736.5|736.7|736.3|157
1650529150000|2022-04-21 08:19:10|736.7|736.4|736.8|736.4|736.8|736.4|736.6|736.4|30
1650529160000|2022-04-21 08:19:20|736.7|736.5|737.6|737.1|737.7|737.2|736.7|736.5|5124
1650529170000|2022-04-21 08:19:30|737.5|737|737.5|736.9|737.5|737|737.2|736.9|230
1650529180000|2022-04-21 08:19:40|737.6|737|737.3|737.1|737.6|737.2|737.3|736.7|0
1650529190000|2022-04-21 08:19:50|737.2||737.5||737.5||737.2||0
1650529200000|2022-04-21 08:20:00|737.4|737.2|737.7|737.1|737.8|737.4|737.3|737.1|715
1650529210000|2022-04-21 08:20:10|737.5|737.2|737.5|737.2|737.5|737.2|737.5|737.2|0
1650529220000|2022-04-21 08:20:20|737.7|737.3|737.7|737.2|737.7|737.3|737.5|737.2|1490
1650529230000|2022-04-21 08:20:30|737.5|737.1|737.3|736.9|737.5|737.1|737.2|736.8|593
1650529240000|2022-04-21 08:20:40|737.4|737|737.3|736.9|737.7|737.3|737.3|736.9|100
1650529250000|2022-04-21 08:20:50|737.2|737|737.3|737|737.3|737.1|737.1|736.9|1794
1650529260000|2022-04-21 08:21:00|737.2|736.8|737.1|736.7|737.2|736.8|736.9|736.5|152
1650529270000|2022-04-21 08:21:10|737|736.6|737|736.6|737|736.7|737|736.6|200
1650529280000|2022-04-21 08:21:20|737.2|736.7|737.4|737|737.7|737.1|737.2|736.7|214
1650529290000|2022-04-21 08:21:30|737.3|736.9|737.3|737|737.3|737|737.3|736.9|50
1650529300000|2022-04-21 08:21:40||736.9||736.9||736.9||736.9|693
1650529310000|2022-04-21 08:21:50|737.4|737|737.6|737.1|737.8|737.4|737.4|737|247
1650529330000|2022-04-21 08:22:10|737.4|737|737.4|737|737.4|737|737.2|736.9|0
1650529360000|2022-04-21 08:22:40|737.3|736.9|737|736.6|737.3|736.9|736.9|736.6|2462
1650529370000|2022-04-21 08:22:50|737.1|736.7|737.1|736.7|737.1|736.8|736.9|736.7|0
1650529380000|2022-04-21 08:23:00|737|736.8|736.8|736.5|737.1|736.8|736.8|736.5|991
1650529390000|2022-04-21 08:23:10|736.9|736.6|737|736.6|737|736.7|736.9|736.5|0
1650529400000|2022-04-21 08:23:20|737.2|736.8|737.3|736.8|737.3|737|737.2|736.8|1489
1650529410000|2022-04-21 08:23:30|737.2||737||737.2||737||0
1650529420000|2022-04-21 08:23:40|736.9|736.6|736.9|736.5|736.9|736.6|736.9|736.5|497
1650529430000|2022-04-21 08:23:50|737|736.8|736.9|736.5|737|736.8|736.9|736.5|234
1650529440000|2022-04-21 08:24:00|737|736.6|737|736.8|737.2|736.9|737|736.6|1671
1650529450000|2022-04-21 08:24:10|736.9|736.7|737.1|736.8|737.2|736.8|736.9|736.6|100
1650529460000|2022-04-21 08:24:20|737|736.7|737.6|737.2|737.6|737.2|736.8|736.5|383
1650529470000|2022-04-21 08:24:30|737.7|737.3|737.8|737.5|737.8|737.5|737.7|737.3|0
1650529490000|2022-04-21 08:24:50|737.9|737.6|737.5|737.1|738|737.7|737.4|737|2021
1650529500000|2022-04-21 08:25:00|737.6|737.2|737.9|737.5|737.9|737.6|737.6|737.2|840
1650529510000|2022-04-21 08:25:10|738|737.6|738|737.6|738|737.7|737.5|737.2|4149
1650529520000|2022-04-21 08:25:20|738.2|737.7|738.6|738.2|739|738.8|738.2|737.7|18421
1650529530000|2022-04-21 08:25:30|738.7|738.3|738.6|738.2|738.7|738.3|738.5|738.2|0
1650529540000|2022-04-21 08:25:40|738.5||738.7||738.7||738.5||136
1650529550000|2022-04-21 08:25:50|738.3|738|738.5|738.2|738.6|738.2|738.3|737.9|2906
1650529560000|2022-04-21 08:26:00|738.6|738.3|738.9|738.5|739|738.6|738.5|738.3|3923
1650529570000|2022-04-21 08:26:10|738.8|738.4|738.6|738.2|738.8|738.4|738.6|738.2|0
1650529580000|2022-04-21 08:26:20|738.5||738.6||738.6||738.4||0
1650529590000|2022-04-21 08:26:30||738.3||738.2||738.3||738.2|0
1650529600000|2022-04-21 08:26:40|738.5||738.5||738.5||738.5||0
1650529610000|2022-04-21 08:26:50|738.6||738.6||738.6||738.5||0
1650529620000|2022-04-21 08:27:00|738.5|738.3|738.6|738.2|738.6|738.3|738.4|738.2|0
1650529630000|2022-04-21 08:27:10|738.5|738|738.5|738.2|738.5|738.3|738.1|737.8|5000
1650529640000|2022-04-21 08:27:20|738.4|738.3|738.2|737.8|738.4|738.3|738.1|737.8|2952
1650529650000|2022-04-21 08:27:30|738.3|737.9|738.4|738|738.4|738|738.2|737.9|842
1650529660000|2022-04-21 08:27:40|738.3|737.9|738.2|737.8|738.3|738|738.2|737.8|0
1650529670000|2022-04-21 08:27:50|738.1|737.6|737.7|737.2|738.1|737.6|737.7|737.2|377
1650529690000|2022-04-21 08:28:10|737.9|737.3|738|737.7|738.3|737.9|737.9|737.3|2314
1650529700000|2022-04-21 08:28:20|738.1|737.8|738|737.7|738.1|737.9|738|737.7|393
1650529710000|2022-04-21 08:28:30|738.1|737.8|738.4|737.9|738.4|738|738.1|737.8|44
1650529720000|2022-04-21 08:28:40|738.5|738|738.4|738.1|738.7|738.2|738.4|738|0
1650529740000|2022-04-21 08:29:00|738.5||738.5||738.5||738.3||0
1650529750000|2022-04-21 08:29:10|738.4|738|738.3|738|738.5|738.2|738|737.8|4311
1650529760000|2022-04-21 08:29:20|738.4|738.1|738.9|738.4|738.9|738.5|738.4|738.1|663
1650529770000|2022-04-21 08:29:30|739|738.6|739.4|739.1|739.4|739.1|739|738.6|7720
1650529780000|2022-04-21 08:29:40|739.3|738.9|739.2|738.6|739.3|738.9|739|738.6|1064
1650529790000|2022-04-21 08:29:50|739|738.5|739|738.3|739|738.5|738.7|738.3|0
1650529800000|2022-04-21 08:30:00|739.1|738.5|739.2|738.9|739.4|738.9|739.1|738.5|0
1650529810000|2022-04-21 08:30:10|739.3|739|739.4|739.2|739.4|739.3|739.3|739|9737
1650529820000|2022-04-21 08:30:20|739.3|739.1|739|738.6|739.4|739.2|739|738.6|3312
1650529830000|2022-04-21 08:30:30|738.9|738.5|738.8|738.4|739|738.6|738.8|738.3|0
1650529840000|2022-04-21 08:30:40||738.5||738.5||738.5||738.5|0
1650529850000|2022-04-21 08:30:50|738.7|738.3|738.5|738.2|738.7|738.3|738.4|738|60
1650529860000|2022-04-21 08:31:00||738.1||738.1||738.1||738.1|0
1650529870000|2022-04-21 08:31:10|738.4|738|738.5|738.1|738.5|738.1|738.4|738|340
1650529880000|2022-04-21 08:31:20|738.4||738.4||738.4||738.4||0
1650529890000|2022-04-21 08:31:30|738.5|738.2|738.4|738.2|738.6|738.3|738.4|738.1|211
1650529900000|2022-04-21 08:31:40|738.3|738.1|738.3|737.9|738.3|738.1|738.1|737.7|2277
1650529910000|2022-04-21 08:31:50|738.2||738.2||738.2||738.2||0
1650529920000|2022-04-21 08:32:00|738.3|738|738.8|738.4|738.8|738.4|738.3|738|3803
1650529930000|2022-04-21 08:32:10|738.6|738.2|738.6|738.3|738.8|738.3|738.6|738.2|10
1650529940000|2022-04-21 08:32:20|738.5|738.2|738.6|738.2|738.6|738.3|738.5|738.2|0
1650529950000|2022-04-21 08:32:30|738.4|738.1|738.5|738.1|738.5|738.2|738.3|738|2015
1650529960000|2022-04-21 08:32:40|738.4||738.4||738.4||738.4||204
1650529970000|2022-04-21 08:32:50|738.6|738.2|738.6|738.4|738.7|738.4|738.4|738.2|4568
1650529980000|2022-04-21 08:33:00|738.5|738.2|737.8|737.5|738.5|738.2|737.8|737.4|857
1650529990000|2022-04-21 08:33:10|737.9|737.4|738.5|738|738.5|738|737.9|737.4|2096
1650530000000|2022-04-21 08:33:20|738.4|737.9|738.2|737.8|738.4|737.9|738.2|737.8|0
1650530010000|2022-04-21 08:33:30|738.1|737.7|738|737.6|738.1|737.7|737.9|737.5|0
1650530020000|2022-04-21 08:33:40|737.8|737.5|738|737.5|738|737.6|737.8|737.5|0
1650530030000|2022-04-21 08:33:50||737.6||737.6||737.6||737.6|0
1650530040000|2022-04-21 08:34:00|737.9|737.5|737.9|737.5|737.9|737.5|737.9|737.5|0
1650530050000|2022-04-21 08:34:10|738|737.6|738|737.7|738|737.9|738|737.6|858
1650530060000|2022-04-21 08:34:20|737.7|737.6|738.3|737.7|738.3|737.7|737.7|737.5|6828
1650530070000|2022-04-21 08:34:30|738.2|737.6|737.7|737.2|738.2|737.7|737.5|737.2|3224
1650530080000|2022-04-21 08:34:40||737.3||737.4||737.4||737.3|0
1650530090000|2022-04-21 08:34:50||737.3||737.3||737.4||737.3|0
1650530100000|2022-04-21 08:35:00|||||||||30
1650530110000|2022-04-21 08:35:10|737.6|737.2|737.7|737.4|737.7|737.4|737.5|737.2|0
1650530120000|2022-04-21 08:35:20|737.9|737.5|737.8|737.5|738.1|737.6|737.6|737.4|3381
1650530130000|2022-04-21 08:35:30|737.7|737.4|737.7|737.4|737.7|737.4|737.6|737.4|382
1650530140000|2022-04-21 08:35:40|737.9|737.5|738.5|738.1|738.5|738.2|737.9|737.5|177
1650530150000|2022-04-21 08:35:50|738.6|738.2|738.9|738.5|739|738.5|738.6|738.2|0
1650530160000|2022-04-21 08:36:00|738.8|738.6|738.9|738.6|738.9|738.7|738.8|738.6|0
1650530170000|2022-04-21 08:36:10||738.5||738.6||738.6||738.5|0
1650530180000|2022-04-21 08:36:20|739|738.7|739.3|739.1|739.4|739.2|739|738.7|5203
1650530190000|2022-04-21 08:36:30|739.2|739|739.2|738.9|739.2|739|739.2|738.8|0
1650530200000|2022-04-21 08:36:40|739.1|738.8|738.8|738.4|739.2|738.9|738.6|738.2|764
1650530210000|2022-04-21 08:36:50|739|738.5|738.9|738.5|739|738.5|738.9|738.5|0
1650530230000|2022-04-21 08:37:10|738.8|738.4|738.8|738.3|738.8|738.4|738.6|738.3|0
1650530240000|2022-04-21 08:37:20|738.6|738.4|738.8|738.5|738.9|738.5|738.6|738.4|0
1650530250000|2022-04-21 08:37:30|738.9|738.4|738.8|738.3|738.9|738.5|738.7|738.3|600
1650530260000|2022-04-21 08:37:40|738.7|738.4|738.7|738.3|738.7|738.4|738.7|738.3|0
1650530270000|2022-04-21 08:37:50|738.6|738.2|738.3|738|738.7|738.2|738.3|737.8|665
1650530280000|2022-04-21 08:38:00|738.2|737.9|738.2|737.8|738.3|737.9|738.1|737.8|0
1650530290000|2022-04-21 08:38:10||737.9||737.9||738||737.9|0
1650530300000|2022-04-21 08:38:20|738.3|738|738.8|738.3|738.8|738.3|738.3|738|5336
1650530320000|2022-04-21 08:38:40|738.3|738.4|738.6|738.2|738.8|738.6|738.3|738|6062
1650530330000|2022-04-21 08:38:50|738.5|738.1|738.3|737.9|738.5|738.1|738.2|737.8|362
1650530340000|2022-04-21 08:39:00|738.4|738|738.4|738|738.5|738.1|738.4|738|0
1650530350000|2022-04-21 08:39:10|738.3|737.9|738.3|737.9|738.3|737.9|738.3|737.9|0
1650530360000|2022-04-21 08:39:20|738.2|737.8|738|737.5|738.2|737.8|737.6|737.4|12096
1650530370000|2022-04-21 08:39:30|737.9|737.4|737.9|737.6|737.9|737.6|737.8|737.4|0
1650530380000|2022-04-21 08:39:40|737.8||737.9||737.9||737.8||0
1650530390000|2022-04-21 08:39:50||737.7||737.6||737.7||737.6|0
1650530400000|2022-04-21 08:40:00|738|737.7|738.2|737.8|738.4|737.9|738|737.7|236
1650530410000|2022-04-21 08:40:10|738.3|737.9|738.6|738.2|738.7|738.3|738.3|737.9|4000
1650530420000|2022-04-21 08:40:20|738.2|738.1|738.6|738.3|738.8|738.5|738.2|738.1|15606
1650530430000|2022-04-21 08:40:30|738.4||738.6||738.6||738.4||0
1650530440000|2022-04-21 08:40:40|738.5|738.2|738.4|737.8|738.6|738.3|738.2|737.7|503
1650530450000|2022-04-21 08:40:50|738.3|737.5|738.1|737.6|738.3|737.7|738|737.5|8008
1650530470000|2022-04-21 08:41:10|738.2|737.9|738.7|738.3|738.7|738.3|738.2|737.6|0
1650530490000|2022-04-21 08:41:30|738.6||738.6||738.7||738.6||0
1650530510000|2022-04-21 08:41:50|738.7|738.4|738.8|738.3|738.8|738.4|738.7|738.3|829
1650530520000|2022-04-21 08:42:00|738.7|738.4|738.4|737.9|738.7|738.4|738.3|737.9|1889
1650530530000|2022-04-21 08:42:10|738.5|738|738.5|738|738.5|738|738.5|737.9|0
1650530540000|2022-04-21 08:42:20|738.4|737.9|738.1|737.7|738.4|737.9|738|737.6|764
1650530560000|2022-04-21 08:42:40|738.2|737.8|738.2|737.7|738.2|737.8|738.2|737.7|0
1650530570000|2022-04-21 08:42:50|738.1|737.6|737.9|737.4|738.1|737.6|737.8|737.4|3
1650530580000|2022-04-21 08:43:00|737.7|737.5|737.7|737.5|737.7|737.5|737.6|737.4|1120
1650530590000|2022-04-21 08:43:10|737.8|737.4|737.9|737.5|737.9|737.5|737.8|737.4|200
1650530600000|2022-04-21 08:43:20|737.7|737.4|737.9|737.5|737.9|737.6|737.7|737.4|274
1650530610000|2022-04-21 08:43:30|738|737.6|738.3|737.9|738.3|737.9|738|737.6|272
1650530620000|2022-04-21 08:43:40||737.7||737.9||737.9||737.7|0
1650530630000|2022-04-21 08:43:50||738||737.9||738||737.9|350
1650530640000|2022-04-21 08:44:00|738.2|738.1|738.3|738|738.3|738.1|738.2|737.8|2895
1650530650000|2022-04-21 08:44:10|738.4|738.1|738.8|738.4|738.8|738.5|738.4|738|310
1650530660000|2022-04-21 08:44:20|738.7|738.5|738.5|738.1|738.7|738.5|738.2|738|6986
1650530670000|2022-04-21 08:44:30|738.6|738.2|738.7|738.2|738.7|738.2|738.6|738.2|0
1650530680000|2022-04-21 08:44:40||738.3||738.3||738.3||738.3|0
1650530690000|2022-04-21 08:44:50|738.8|738.4|738.8|738.4|738.8|738.4|738.8|738.3|0
1650530700000|2022-04-21 08:45:00|738.9|738.5|739|738.7|739|738.7|738.9|738.4|200
1650530710000|2022-04-21 08:45:10|738.9|738.6|738.9|738.5|739|738.6|738.4|738|1301
1650530720000|2022-04-21 08:45:20|739|738.4|738.9|738.5|739|738.7|738.8|738.3|1420
1650530730000|2022-04-21 08:45:30|739|738.6|739|738.6|739|738.8|738.9|738.6|2707
1650530740000|2022-04-21 08:45:40|738.9|738.5|739|738.7|739|738.7|738.9|738.5|0
1650530750000|2022-04-21 08:45:50|738.9|738.6|739|738.6|739|738.6|738.9|738.6|0
1650530760000|2022-04-21 08:46:00||738.7||738.8||738.9||738.7|1285
1650530770000|2022-04-21 08:46:10|738.9|738.7|738.9|738.6|739|738.7|738.8|738.6|0
1650530780000|2022-04-21 08:46:20|739||739||739||739||0
1650530790000|2022-04-21 08:46:30|738.8|738.5|738.8|738.3|738.8|738.5|738.6|738.2|394
1650530800000|2022-04-21 08:46:40|738.7|738.2|738.6|738.1|738.7|738.2|738.4|738|0
1650530810000|2022-04-21 08:46:50|738.5|738.2|739|738.7|739|738.7|738.5|738.2|0
1650530820000|2022-04-21 08:47:00||738.8||738.8||738.8||738.8|0
1650530830000|2022-04-21 08:47:10|738.9|738.6|738.9|738.6|739|738.6|738.9|738.6|791
1650530860000|2022-04-21 08:47:40|739|738.7|739|738.8|739|738.9|739|738.7|750
1650530870000|2022-04-21 08:47:50|739.1|738.9|739.2|739.1|739.2|739.1|739.1|738.8|2013
1650530880000|2022-04-21 08:48:00|739.1|738.9|739.2|738.9|739.2|738.9|739.1|738.9|100
1650530890000|2022-04-21 08:48:10||739||739||739||739|0
1650530900000|2022-04-21 08:48:20|739.1|739.1|739.2|738.9|739.2|739.1|739.1|738.9|1049
1650530910000|2022-04-21 08:48:30|739.1|739|739.2|739|739.2|739|739.1|739|0
1650530920000|2022-04-21 08:48:40|739|738.8|739.1|738.9|739.2|739|739|738.8|3155
1650530940000|2022-04-21 08:49:00|739|738.8|739.1|738.8|739.1|738.9|739|738.8|3701
1650530950000|2022-04-21 08:49:10|739||739.1||739.1||739||0
1650530970000|2022-04-21 08:49:30|738.9|738.7|738.9|738.4|739|738.7|738.8|738.3|757
1650530980000|2022-04-21 08:49:40|738.8|738.3|738.8|738.4|738.8|738.5|738.8|738.3|0
1650530990000|2022-04-21 08:49:50|738.7|738.5|739.2|738.8|739.2|738.8|738.7|738.5|513
1650531000000|2022-04-21 08:50:00|738.9|738.6|738.9|738.6|739.2|738.9|738.9|738.5|4525
1650531010000|2022-04-21 08:50:10||738.5||738.5||738.5||738.5|0
1650531020000|2022-04-21 08:50:20|739|738.9|738.9|738.6|739.1|739|738.9|738.5|34461
1650531030000|2022-04-21 08:50:30|739|738.7|739|738.7|739|738.7|739|738.6|821
1650531040000|2022-04-21 08:50:40|739.1|738.8|739.1|738.7|739.1|738.9|739.1|738.7|257
1650531050000|2022-04-21 08:50:50|739|738.6|739.1|738.7|739.1|738.7|739|738.6|0
1650531070000|2022-04-21 08:51:10|739|738.6|738.9|738.6|739|738.6|738.9|738.6|0
1650531080000|2022-04-21 08:51:20|739||738.9||739||738.9||0
1650531090000|2022-04-21 08:51:30|738.8||738.9||738.9||738.8||0
1650531100000|2022-04-21 08:51:40|738.8|738.7|738.9|738.6|739.1|738.9|738.8|738.6|4441
1650531110000|2022-04-21 08:51:50|739|738.7|738.9|738.6|739|738.7|738.9|738.6|0
1650531120000|2022-04-21 08:52:00|739|738.7|739|738.8|739|738.8|738.9|738.7|1050
1650531170000|2022-04-21 08:52:50|739.1|738.9|739.2|738.9|739.2|739|739.1|738.9|2304
1650531180000|2022-04-21 08:53:00||739||739||739||738.9|0
1650531190000|2022-04-21 08:53:10|739.4|739.1|739.4|739.2|739.4|739.3|739.4|739|2876
1650531200000|2022-04-21 08:53:20||739.3||739.3||739.3||739.3|0
1650531210000|2022-04-21 08:53:30|739.3|739.2|739.4|739|739.4|739.2|739.2|739|3481
1650531220000|2022-04-21 08:53:40||739.1||739.1||739.1||739.1|0
1650531230000|2022-04-21 08:53:50|739.3|739|739.1|738.6|739.4|739|738.9|738.6|7032
1650531240000|2022-04-21 08:54:00|739|738.5|738.9|738.5|739|738.5|738.9|738.5|1160
1650531250000|2022-04-21 08:54:10|738.7|738.4|738.6|738.2|738.7|738.4|738.6|738.2|4
1650531280000|2022-04-21 08:54:40|738.5|738.3|739|738.7|739.1|738.8|738.3|738.2|25242
1650531290000|2022-04-21 08:54:50|738.9||739||739||738.9||0
1650531300000|2022-04-21 08:55:00|738.9|738.6|738.8|738.4|738.9|738.6|738.7|738.3|218
1650531310000|2022-04-21 08:55:10|738.7||738.8||738.8||738.7||40
1650531320000|2022-04-21 08:55:20|738.7||738.7||738.7||738.7||0
1650531330000|2022-04-21 08:55:30|738.8||738.8||738.8||738.8||0
1650531340000|2022-04-21 08:55:40|738.7|738.3|738.6|738.3|738.7|738.3|738.6|738.3|0
1650531350000|2022-04-21 08:55:50|738.5|738.4|738.6|738.3|738.6|738.4|738.5|738.3|498
1650531360000|2022-04-21 08:56:00||738.4||738.4||738.4||738.4|0
1650531370000|2022-04-21 08:56:10|738.7|738.5|738.7|738.3|738.7|738.6|738.7|738.3|255
1650531380000|2022-04-21 08:56:20|738.6|738.4|738.7|738.4|738.7|738.4|738.6|738.4|0
1650531390000|2022-04-21 08:56:30|738.6|738.3|738.7|738.2|738.7|738.3|738.5|738.2|3000
1650531400000|2022-04-21 08:56:40|738.5||738.5||738.5||738.5||0
1650531410000|2022-04-21 08:56:50||738.3||738.3||738.3||738.3|0
1650531420000|2022-04-21 08:57:00||738.2||738.2||738.2||738.2|810
1650531460000|2022-04-21 08:57:40|738.6|738.3|738.7|738.3|738.7|738.5|738.6|738.3|1449
1650531470000|2022-04-21 08:57:50|738.5|738.4|738.7|738.5|739|738.5|738.5|738.3|222
1650531480000|2022-04-21 08:58:00|738.8|738.6|738.7|738.5|738.8|738.6|738.7|738.5|647
1650531490000|2022-04-21 08:58:10||738.6||738.5||738.6||738.5|650
1650531500000|2022-04-21 08:58:20|738.8|738.6|739|738.8|739|738.8|738.8|738.6|131
1650531510000|2022-04-21 08:58:30|739.1|738.9|739.4|739.1|739.4|739.1|739.1|738.9|2000
1650531520000|2022-04-21 08:58:40|||||||||377
1650531530000|2022-04-21 08:58:50||739.2||739.2||739.2||739.1|0
1650531540000|2022-04-21 08:59:00|739.6|739.3|739.7|739.4|739.7|739.4|739.6|739.2|3011
1650531560000|2022-04-21 08:59:20|739.8|739.5|739.8|739.5|739.8|739.5|739.7|739.5|498
1650531580000|2022-04-21 08:59:40|739.9|739.6|739.8|739.4|740|739.8|739.8|739.4|9614
1650531590000|2022-04-21 08:59:50|739.9|739.5|739.7|739.5|739.9|739.6|739.7|739.5|375
1650531600000|2022-04-21 09:00:00|739.6|739.4|739.9|739.3|739.9|739.5|739.5|738.9|7537
1650531610000|2022-04-21 09:00:10||739.4||739.6||739.6||739.4|3378
1650531630000|2022-04-21 09:00:30|740|739.7|739.9|739.6|740|739.7|739.9|739.6|2766
1650531640000|2022-04-21 09:00:40|||||||||377
1650531650000|2022-04-21 09:00:50|||||||||701
1650531660000|2022-04-21 09:01:00|||||||||54
1650531670000|2022-04-21 09:01:10|||||||||697
1650531680000|2022-04-21 09:01:20|739.8||739.9||739.9||739.8||762
1650531700000|2022-04-21 09:01:40|740|739.7|739.9|739.6|740|739.7|739.9|739.6|1955
1650531710000|2022-04-21 09:01:50|||||||||643
1650531720000|2022-04-21 09:02:00|739.8|739.7|739.9|739.6|739.9|739.7|739.8|739.6|639
1650531730000|2022-04-21 09:02:10|739.8|739.4|739.5|739.3|739.8|739.4|739.5|739.1|4601
1650531750000|2022-04-21 09:02:30|739.4|739.1|739.4|738.9|739.4|739.1|739.3|738.9|1116
1650531760000|2022-04-21 09:02:40|739.3|739.1|739.4|739.1|739.4|739.2|739.2|739.1|277
1650531770000|2022-04-21 09:02:50|739.5|739.2|739.5|739.2|739.5|739.2|739.5|739.2|250
1650531780000|2022-04-21 09:03:00|739.6|739.3|739.9|739.6|739.9|739.6|739.6|739.3|1870
1650531790000|2022-04-21 09:03:10|740|739.7|740.2|739.9|740.2|740.1|739.9|739.7|73755
1650531800000|2022-04-21 09:03:20|740.1|739.7|739.9|739.6|740.1|739.7|739.9|739.6|1096
1650531820000|2022-04-21 09:03:40|740||740.1||740.1||740||0
1650531830000|2022-04-21 09:03:50|740|739.7|740|739.6|740|739.7|740|739.6|0
1650531840000|2022-04-21 09:04:00||739.7||739.7||739.7||739.7|0
1650531850000|2022-04-21 09:04:10|740.1|739.8|740.2|740|740.2|740.1|740.1|739.8|8126
1650531860000|2022-04-21 09:04:20|740.1|739.9|740.1|739.7|740.1|739.9|739.9|739.7|1290
1650531870000|2022-04-21 09:04:30|739.8|739.5|739.6|739.2|739.8|739.5|739.3|738.9|3381
1650531880000|2022-04-21 09:04:40|739.7|739.3|739.9|739.6|739.9|739.6|739.6|739.3|4094
1650531890000|2022-04-21 09:04:50|739.8|739.7|739.7|739.1|739.9|739.7|739.6|739.1|7736
1650531900000|2022-04-21 09:05:00|739.8|739.4|739.9|739.6|739.9|739.6|739.8|739.4|1216
1650531910000|2022-04-21 09:05:10||739.4||739.4||739.4||739.4|0
1650531920000|2022-04-21 09:05:20||739.6||739.6||739.6||739.6|0
1650531930000|2022-04-21 09:05:30|739.8|739.4|739.7|739.4|739.8|739.4|739.7|739.4|1075
1650531940000|2022-04-21 09:05:40|739.8|739.5|740.2|740|740.2|740|739.8|739.5|7541
1650531950000|2022-04-21 09:05:50||740.1||740.1||740.1||740|10474
1650531960000|2022-04-21 09:06:00|740.1|740|740.1|739.8|740.1|740|739.9|739.5|5935
1650531970000|2022-04-21 09:06:10|740|739.6|740.1|739.8|740.1|739.8|740|739.5|1098
1650531980000|2022-04-21 09:06:20|740|739.9|740.1|739.9|740.1|739.9|740|739.8|80
1650531990000|2022-04-21 09:06:30||740||740||740||739.9|6454
1650532000000|2022-04-21 09:06:40|740.2|740.1|740.4|740.1|740.4|740.2|740.2|740|9269
1650532010000|2022-04-21 09:06:50|740.3|740|740|739.7|740.4|740|740|739.6|805
1650532020000|2022-04-21 09:07:00|739.9|739.6|739.8|739.5|739.9|739.6|739.7|739.3|869
1650532040000|2022-04-21 09:07:20|739.7|739.4|739.6|739.2|739.7|739.4|739.4|739.2|1573
1650532050000|2022-04-21 09:07:30||739.3||739.2||739.3||739.2|0
1650532060000|2022-04-21 09:07:40|739.7|739.6|740.4|740|740.6|740.3|739.7|739.6|60080
1650532070000|2022-04-21 09:07:50|740.5|740.2|740.5|740.3|740.5|740.3|740.3|740|8618
1650532080000|2022-04-21 09:08:00|740.6|740.4|740.7|740.3|740.8|740.5|740.4|740.3|39994
1650532090000|2022-04-21 09:08:10|740.8|740.4|741.3|740.7|741.4|740.7|740.8|740.4|2500
1650532120000|2022-04-21 09:08:40||740.8||741.1||741.1||740.8|0
1650532130000|2022-04-21 09:08:50|741.5|741.2|741.6|741.2|741.6|741.3|741.5|741.2|553
1650532140000|2022-04-21 09:09:00|741.8|741.3|742|741.7|742|741.7|741.8|741.3|400
1650532150000|2022-04-21 09:09:10|741.9|741.6|741.5|741.2|741.9|741.6|741.4|741.2|2700
1650532160000|2022-04-21 09:09:20|741.6|741.3|741.8|741.4|741.8|741.4|741.6|741.2|0
1650532170000|2022-04-21 09:09:30|741.9|741.5|742|741.8|742|741.8|741.9|741.5|600
1650532190000|2022-04-21 09:09:50|742.2|741.9|742.3|741.9|742.5|742|742.2|741.9|2163
1650532200000|2022-04-21 09:10:00|742|741.8|741.7|741.5|742|741.8|741.7|741.4|14600
1650532210000|2022-04-21 09:10:10|741.6|741.4|741.9|741.5|741.9|741.7|741.5|741.2|1643
1650532220000|2022-04-21 09:10:20||741.7||741.5||741.7||741.5|0
1650532230000|2022-04-21 09:10:30|741.8|741.3|741.8|741.5|741.8|741.5|741.4|741.2|5648
1650532240000|2022-04-21 09:10:40|741.9|741.6|742.5|742|742.6|742.1|741.9|741.5|2150
1650532250000|2022-04-21 09:10:50|742.4|741.8|742|741.7|742.4|741.8|742|741.7|500
1650532260000|2022-04-21 09:11:00|741.9|741.5|741.8|741.5|741.9|741.5|741.7|741.5|406
1650532270000|2022-04-21 09:11:10|741.9|741.6|741.9|741.6|741.9|741.7|741.9|741.5|50
1650532280000|2022-04-21 09:11:20||741.5||741.7||741.8||741.5|347
1650532290000|2022-04-21 09:11:30||741.5||741.6||741.7||741.5|0
1650532300000|2022-04-21 09:11:40||741.7||741.6||741.7||741.6|0
1650532320000|2022-04-21 09:12:00|742|741.7|742.4|742.1|742.4|742.1|742|741.6|3372
1650532330000|2022-04-21 09:12:10|742.3|742|742.2|742|742.3|742|742.2|742|354
1650532340000|2022-04-21 09:12:20|742.3||742.3||742.3||742.3||0
1650532350000|2022-04-21 09:12:30|742.4|742.1|742.8|742.5|743|742.6|742.4|742.1|1358
1650532360000|2022-04-21 09:12:40|742.9|742.6|743.9|743.6|744.4|744.1|742.9|742.6|35762
1650532370000|2022-04-21 09:12:50|744|743.7|744.1|743.7|744.1|743.7|744|743.7|0
1650532380000|2022-04-21 09:13:00|744.2|743.8|744.2|743.9|744.2|744|744.1|743.8|39
1650532390000|2022-04-21 09:13:10|744.3|744|744.2|743.9|744.7|744.2|744.2|743.9|1497
1650532400000|2022-04-21 09:13:20||744||744||744||744|0
1650532410000|2022-04-21 09:13:30|744.3|744.1|744.2|743.9|744.3|744.1|744.1|743.9|7022
1650532420000|2022-04-21 09:13:40|744.3|744.1|744.2|743.9|744.3|744.1|744.2|743.9|1021
1650532430000|2022-04-21 09:13:50|744.3|744.1|744.9|744.6|745|744.6|744.3|744.1|1037
1650532440000|2022-04-21 09:14:00|745|744.7|744.2|743.9|745|744.8|744|743.6|14708
1650532450000|2022-04-21 09:14:10|744.3|744|744.3|744|744.4|744.1|744.3|744|1100
1650532460000|2022-04-21 09:14:20|744|743.9|744.3|744|744.3|744|743.9|743.8|8160
1650532470000|2022-04-21 09:14:30|744.4|744.1|744.2|743.9|744.8|744.3|744.1|743.9|17644
1650532480000|2022-04-21 09:14:40|744.1|743.8|744.1|743.7|744.1|743.8|743.8|743.1|2645
1650532490000|2022-04-21 09:14:50|744.2|743.8|744.1|743.7|744.2|743.8|743.6|743.2|14391
1650532500000|2022-04-21 09:15:00|744.2|743.8|743.8|743.6|744.2|744|743.8|743.5|3642
1650532510000|2022-04-21 09:15:10|743.7|743.4|742.8|742.4|743.7|743.4|742.7|742.3|2652
1650532520000|2022-04-21 09:15:20|742.9|742.5|743.1|742.8|743.1|742.8|742.9|742.5|300
1650532530000|2022-04-21 09:15:30|743.2|742.9|743.2|743|743.2|743|743.2|742.9|491
1650532550000|2022-04-21 09:15:50|743.3|743.1|743.7|743.1|743.7|743.1|743.2|743|2698
1650532560000|2022-04-21 09:16:00|743.5|743|743.3|743|743.5|743|743.2|742.9|1000
1650532570000|2022-04-21 09:16:10|743.4|743.1|743.5|743.1|743.5|743.1|743.4|743|0
1650532580000|2022-04-21 09:16:20|743.4|743.2|743.5|743.4|743.5|743.4|743.4|743.2|1131
1650532590000|2022-04-21 09:16:30|743.4|743.2|743.4|743.1|743.5|743.2|743.3|743.1|885
1650532600000|2022-04-21 09:16:40|743.5|743.2|743|742.7|743.5|743.4|743|742.7|13526
1650532610000|2022-04-21 09:16:50|742.8|742.5|743.2|742.7|743.2|742.7|742.3|741.7|4467
1650532620000|2022-04-21 09:17:00|743.3|742.8|743.2|742.9|743.3|743|743|742.7|1765
1650532630000|2022-04-21 09:17:10|743.1|742.8|743.4|743.2|743.4|743.2|743|742.7|1976
1650532640000|2022-04-21 09:17:20|743.5|743.3|744.7|744.3|744.7|744.3|743.5|743.3|10519
1650532650000|2022-04-21 09:17:30|744.6|744.2|744.2|743.7|744.6|744.2|744|743.5|3702
1650532660000|2022-04-21 09:17:40|744.3|743.9|744.3|743.8|744.3|743.9|744.2|743.7|0
1650532670000|2022-04-21 09:17:50|744.1|743.9|744.2|743.8|744.2|743.9|744.1|743.8|0
1650532680000|2022-04-21 09:18:00|744.1|743.9|744.1|743.8|744.2|743.9|744.1|743.8|610
1650532690000|2022-04-21 09:18:10|744.2||744.1||744.2||744.1||0
1650532700000|2022-04-21 09:18:20|744|743.7|744|743.7|744|743.7|743.7|743.3|1488
1650532710000|2022-04-21 09:18:30|743.9|743.5|744|743.7|744|743.7|743.9|743.5|0
1650532720000|2022-04-21 09:18:40|744.4|743.8|744.6|744.2|744.7|744.5|744.4|743.8|9124
1650532730000|2022-04-21 09:18:50|744.7|744.3|744.8|744.3|744.8|744.4|744.6|744.2|650
1650532740000|2022-04-21 09:19:00||744.4||744.4||744.4||744.4|0
1650532760000|2022-04-21 09:19:20|744.7|744.3|744.7|744.3|744.7|744.4|744.6|744.1|4000
1650532770000|2022-04-21 09:19:30|744.8|744.4|744.8|744.4|744.9|744.4|744.8|744.3|0
1650532780000|2022-04-21 09:19:40||744.3||744.3||744.3||744.3|0
1650532790000|2022-04-21 09:19:50|744.9|744.4|744.7|744.5|744.9|744.5|744.7|744.4|0
1650532800000|2022-04-21 09:20:00|||||||||274
1650532810000|2022-04-21 09:20:10|744.9|744.6|745|744.6|745|744.7|744.9|744.6|1163
1650532820000|2022-04-21 09:20:20|744.9||744.9||744.9||744.9||0
1650532830000|2022-04-21 09:20:30|744.8|744.4|744.9|744.4|744.9|744.5|744.3|743.9|2632
1650532840000|2022-04-21 09:20:40||744.5||744.5||744.5||744.4|15
1650532850000|2022-04-21 09:20:50|744.8|744.4|745|744.7|745|744.9|744.7|744.4|6388
1650532860000|2022-04-21 09:21:00|744.9|744.5|744.8|744.6|745|744.7|744.8|744.4|5380
1650532880000|2022-04-21 09:21:20|744.7|744.5|744.8|744.3|744.8|744.5|744.5|744.1|1121
1650532890000|2022-04-21 09:21:30||744.4||744.3||744.5||744.3|0
1650532900000|2022-04-21 09:21:40|744.7|744.4|744.6|744.3|744.7|744.5|744.6|744.3|0
1650532910000|2022-04-21 09:21:50|744.5|744.2|744.6|744.2|744.6|744.3|744.4|744.2|1968
1650532920000|2022-04-21 09:22:00||744.3||744.4||744.4||744.3|0
1650532930000|2022-04-21 09:22:10|744.7|744.5|744.8|744.5|744.8|744.6|744.7|744.5|1185
1650532940000|2022-04-21 09:22:20|744.7|744.3|744.8|744.5|744.8|744.6|744.7|744.3|1000
1650532950000|2022-04-21 09:22:30|744.7|744.3|744.3|744.2|744.7|744.3|744.3|743.8|1717
1650532960000|2022-04-21 09:22:40|744.4|744.1|744.3|744.1|744.4|744.1|744.3|744.1|45
1650532970000|2022-04-21 09:22:50|744.4|744.2|744.4|744.1|744.4|744.3|744.2|743.8|3188
1650532980000|2022-04-21 09:23:00|744.3|744.2|744.4|744.1|744.4|744.2|744.2|743.8|2985
1650532990000|2022-04-21 09:23:10|744.3|744.2|743.8|743.4|744.4|744.2|743.8|743.4|2200
1650533000000|2022-04-21 09:23:20||743.3||743.3||743.3||743.3|0
1650533010000|2022-04-21 09:23:30|743.7|743.4|743.8|743.5|744|743.5|743.2|743.1|8847
1650533020000|2022-04-21 09:23:40|744|743.6|744.1|743.7|744.1|743.7|743.8|743.6|2153
1650533030000|2022-04-21 09:23:50|744.2|743.8|744.8|744.4|744.8|744.6|744.2|743.8|18456
1650533040000|2022-04-21 09:24:00||744.5||744.5||744.6||744.5|1825
1650533050000|2022-04-21 09:24:10|745|744.6|745.1|744.9|745.4|744.9|745|744.5|13356
1650533060000|2022-04-21 09:24:20|745.2|744.7|744.7|744.1|745.2|744.7|744.5|744.1|3287
1650533070000|2022-04-21 09:24:30|744.5|744.2|744.5|744.2|744.7|744.3|744.5|744.2|0
1650533080000|2022-04-21 09:24:40|744.3|744|744.3|743.9|744.3|744|744.1|743.7|866
1650533090000|2022-04-21 09:24:50|744.1|744|744.3|743.9|744.3|744|744.1|743.9|0
1650533100000|2022-04-21 09:25:00|744.2||744.3||744.3||744.1||331
1650533110000|2022-04-21 09:25:10|743.9|743.7|743.8|743.4|743.9|743.7|743.8|743.3|862
1650533120000|2022-04-21 09:25:20|743.7|743.3|743.5|743.1|743.7|743.3|743.2|742.9|863
1650533140000|2022-04-21 09:25:40|743.6|743.2|744.2|743.7|744.3|743.8|743.6|743.2|9055
1650533150000|2022-04-21 09:25:50|744.1|743.6|743.9|743.5|744.1|743.6|743.9|743.5|1000
1650533160000|2022-04-21 09:26:00|744|743.6|744.5|744|744.5|744.1|744|743.6|960
1650533170000|2022-04-21 09:26:10|744.6|744.1|744.6|744.1|744.7|744.1|744.6|744.1|0
1650533180000|2022-04-21 09:26:20|744.5|744|744.7|744.3|744.9|744.3|744.5|744|0
1650533190000|2022-04-21 09:26:30|744.8|744.4|744.4|744|745|744.7|744.4|744|2430
1650533200000|2022-04-21 09:26:40|744.5||744.3||744.6||744.3||0
1650533210000|2022-04-21 09:26:50|744.2|743.9|744.2|743.7|744.2|743.9|743.9|743.5|10534
1650533220000|2022-04-21 09:27:00|744.1|743.6|744.2|743.8|744.2|743.8|744.1|743.6|2000
1650533230000|2022-04-21 09:27:10||743.9||743.9||743.9||743.8|0
1650533240000|2022-04-21 09:27:20||743.8||743.9||743.9||743.8|80
1650533250000|2022-04-21 09:27:30|744.1|743.8|744|743.5|744.1|743.8|743.9|743.5|216
1650533260000|2022-04-21 09:27:40|743.9|743.6|743.6|743.1|743.9|743.6|743.4|742.9|882
1650533270000|2022-04-21 09:27:50|743.7|743.2|743.9|743.6|743.9|743.6|743.7|743.2|500
1650533290000|2022-04-21 09:28:10||743.7||743.7||743.7||743.7|0
1650533320000|2022-04-21 09:28:40|743.8|743.6|743.6|743.2|743.8|743.6|743.3|742.9|11043
1650533330000|2022-04-21 09:28:50|743.5||743.6||743.6||743.5||0
1650533340000|2022-04-21 09:29:00|743.5|743.1|743.4|743.1|743.5|743.1|743.2|742.8|418
1650533350000|2022-04-21 09:29:10|743.5|743.2|743.6|743.4|743.6|743.4|743.5|743.2|838
1650533360000|2022-04-21 09:29:20|743.8|743.5|744|743.6|744|743.6|743.8|743.5|245
1650533370000|2022-04-21 09:29:30|744.1||744.1||744.2||744.1||0
1650533380000|2022-04-21 09:29:40|743.9|743.5|744|743.6|744.1|743.6|743.9|743.4|0
1650533390000|2022-04-21 09:29:50|743.9|743.3|743.6|743.2|743.9|743.3|743.4|742.7|12621
1650533400000|2022-04-21 09:30:00|743.7|743.4|743.8|743.3|743.8|743.4|743.6|743.2|0
1650533410000|2022-04-21 09:30:10|743.9|743.4|744.3|743.8|744.4|743.9|743.9|743.3|0
1650533420000|2022-04-21 09:30:20|744.1||744.1||744.1||744.1||0
1650533430000|2022-04-21 09:30:30|744|743.7|743.9|743.4|744.3|743.7|743.5|743.2|12878
1650533440000|2022-04-21 09:30:40|743.5|743.3|744.1|743.6|744.1|743.7|743.5|743.3|1157
1650533460000|2022-04-21 09:31:00|743.9|743.5|743.7|743.2|743.9|743.5|743.7|743.2|0
1650533480000|2022-04-21 09:31:20|743.8|743.3|743.9|743.4|743.9|743.4|743.8|743.3|0
1650533490000|2022-04-21 09:31:30|743.8||743.8||743.8||743.8||0
1650533510000|2022-04-21 09:31:50|743.7|743.3|743.6|743.3|743.7|743.3|743.5|743.3|0
1650533540000|2022-04-21 09:32:20|743.5|743.1|743.4|743|743.5|743.1|743.4|743|277
1650533550000|2022-04-21 09:32:30|743.3|743.1|743.9|743.4|743.9|743.5|743.3|743.1|2794
1650533560000|2022-04-21 09:32:40|744|743.6|744.1|743.6|744.1|743.6|744|743.6|0
1650533570000|2022-04-21 09:32:50||743.7||743.6||743.8||743.6|0
1650533580000|2022-04-21 09:33:00||743.7||743.7||743.7||743.7|0
1650533590000|2022-04-21 09:33:10|744|743.6|743.7|743.3|744|743.6|743.7|743.3|919
1650533600000|2022-04-21 09:33:20||743.5||743.5||743.5||743.5|0
1650533610000|2022-04-21 09:33:30|743.8||743.8||743.8||743.8||0
1650533620000|2022-04-21 09:33:40|743.6|743.3|743.5|743.1|743.6|743.3|743.5|743.1|1
1650533630000|2022-04-21 09:33:50|743.6||743.6||743.6||743.6||0
1650533640000|2022-04-21 09:34:00|743.4|743.2|743.7|743.2|743.8|743.4|743.4|743.2|1721
1650533650000|2022-04-21 09:34:10|743.8|743.3|743.9|743.5|743.9|743.5|743.6|743.3|1239
1650533670000|2022-04-21 09:34:30|744|743.6|743.7|743.4|744.1|743.6|743.6|743.2|0
1650533680000|2022-04-21 09:34:40|743.6|743.3|743.6|743.2|743.6|743.3|743.5|743.2|390
1650533690000|2022-04-21 09:34:50|743.7|743.3|743.6|743.2|743.7|743.3|743.6|743.2|0
1650533710000|2022-04-21 09:35:10|743|742.9|743.7|743.3|743.7|743.3|743|742.9|18312
1650533720000|2022-04-21 09:35:20|743.8|743.4|743.8|743.5|743.8|743.5|743.8|743.4|0
1650533730000|2022-04-21 09:35:30|743.9|743.7|744.1|743.7|744.2|743.8|743.9|743.7|2299
1650533740000|2022-04-21 09:35:40|744.2|743.5|744.1|743.6|744.2|743.7|743.6|743.5|3900
1650533750000|2022-04-21 09:35:50||743.7||743.7||743.7||743.7|0
1650533790000|2022-04-21 09:36:30|744||744.1||744.1||744||0
1650533800000|2022-04-21 09:36:40|744|743.6|744|743.6|744.1|743.6|743.9|743.6|0
1650533810000|2022-04-21 09:36:50|744.1|743.7|744.1|743.7|744.1|743.7|743.9|743.7|0
1650533820000|2022-04-21 09:37:00|744|743.6|743.7|743.2|744|743.6|743.6|743.2|818
1650533830000|2022-04-21 09:37:10|743.5|743.1|743.5|743.2|743.7|743.2|743.5|743.1|0
1650533850000|2022-04-21 09:37:30||743.3||743.3||743.3||743.3|0
1650533860000|2022-04-21 09:37:40|743.6|743.4|743.9|743.5|744.2|743.8|743.6|743.4|2699
1650533870000|2022-04-21 09:37:50|743.8|743.4|743.8|743.4|743.8|743.5|743.7|743.4|0
1650533880000|2022-04-21 09:38:00|743.9|743.5|744.1|743.7|744.1|743.7|743.7|743.5|0
1650533890000|2022-04-21 09:38:10|744|743.6|743.8|743.5|744|743.6|743.8|743.5|0
1650533900000|2022-04-21 09:38:20|743.9|743.6|744.2|744|744.2|744|743.9|743.5|2412
1650533910000|2022-04-21 09:38:30|744.3|744.1|744.6|744.2|744.6|744.2|744.3|744|25
1650533920000|2022-04-21 09:38:40|744.5||744.6||744.6||744.5||0
1650533930000|2022-04-21 09:38:50|744.5|744|744.5|744.1|744.5|744.2|744.3|744|9
1650533940000|2022-04-21 09:39:00|744.7|744.2|744.9|744.6|744.9|744.6|744.6|744.2|573
1650533950000|2022-04-21 09:39:10|745|744.7|745|744.7|745|744.7|745|744.7|265
1650533960000|2022-04-21 09:39:20|744.9|744.6|744.8|744.4|744.9|744.6|744.7|744.4|3874
1650533980000|2022-04-21 09:39:40|744.7|744.3|744.6|744.2|744.7|744.3|744.4|744|3094
1650533990000|2022-04-21 09:39:50|744.7||744.7||744.7||744.7||0
1650534000000|2022-04-21 09:40:00||744.3||744.3||744.4||744.3|0
1650534010000|2022-04-21 09:40:10|744.3|744.2|744.6|744.2|744.6|744.2|744.3|744.2|2000
1650534020000|2022-04-21 09:40:20||744.1||744.2||744.2||744.1|0
1650534040000|2022-04-21 09:40:40|744.5|744.1|744.1|743.7|744.5|744.1|744|743.6|946
1650534050000|2022-04-21 09:40:50|744|743.6|744|743.6|744|743.6|743.9|743.5|0
1650534060000|2022-04-21 09:41:00|743.9|743.5|743.7|743.3|743.9|743.5|743.6|743.1|0
1650534070000|2022-04-21 09:41:10|743.6|743.4|743.7|743.4|743.7|743.4|743.6|743.4|58
1650534090000|2022-04-21 09:41:30|743.6|743.2|743.5|743.3|743.6|743.3|743.3|742.9|1756
1650534110000|2022-04-21 09:41:50||743.1||743.2||743.2||743.1|0
1650534120000|2022-04-21 09:42:00|743.4|743.1|743.5|743.1|743.5|743.1|743.4|743.1|0
1650534130000|2022-04-21 09:42:10|743.4||743.4||743.4||743.3||0
1650534150000|2022-04-21 09:42:30|743.3|743.2|743.4|743.2|743.4|743.2|743.3|743.2|459
1650534160000|2022-04-21 09:42:40|743.5|743.1|743.5|743.2|743.5|743.3|743.5|743.1|513
1650534170000|2022-04-21 09:42:50|743.4|743.1|743.4|742.9|743.4|743.1|743.2|742.9|1473
1650534180000|2022-04-21 09:43:00|743|743.1|743.4|743|743.4|743.1|743|743|3000
1650534190000|2022-04-21 09:43:10|743.5|743.3|743.5|743.1|743.5|743.3|743.4|743|988
1650534200000|2022-04-21 09:43:20||743.2||743.1||743.2||743.1|0
1650534210000|2022-04-21 09:43:30|743.4|743.2|743.4|743.1|743.4|743.3|743.4|743.1|0
1650534230000|2022-04-21 09:43:50|743.3||743.4||743.4||743.3||0
1650534240000|2022-04-21 09:44:00|743.3|743.2|743.4|743.2|743.4|743.2|743.3|743.2|90
1650534250000|2022-04-21 09:44:10|743.5|743.1|743.9|743.6|743.9|743.6|743.5|743.1|2049
1650534260000|2022-04-21 09:44:20|743.8|743.5|743.8|743.6|743.9|743.7|743.7|743.3|2436
1650534270000|2022-04-21 09:44:30|743.9|743.7|743.9|743.7|743.9|743.8|743.9|743.6|0
1650534280000|2022-04-21 09:44:40||743.6||743.6||743.7||743.6|0
1650534290000|2022-04-21 09:44:50||743.7||743.6||743.7||743.6|0
1650534300000|2022-04-21 09:45:00|743.8|743.4|743.7|743.6|743.9|743.6|743.5|743.3|2907
1650534310000|2022-04-21 09:45:10|743.8|743.5|743.6|743.4|743.8|743.5|743.6|743.3|1077
1650534320000|2022-04-21 09:45:20|743.7||743.6||743.7||743.5||0
1650534330000|2022-04-21 09:45:30|743.5||743.5||743.5||743.5||0
1650534340000|2022-04-21 09:45:40|743.4|743.2|743.1|742.7|743.4|743.2|743|742.5|2093
1650534350000|2022-04-21 09:45:50||742.8||742.9||742.9||742.8|0
1650534360000|2022-04-21 09:46:00|743|742.8|742.6|742.2|743|742.8|742.6|742.2|539
1650534370000|2022-04-21 09:46:10||742.1||742.2||742.4||742.1|0
1650534380000|2022-04-21 09:46:20|742.5|742.3|742.6|742.3|742.6|742.3|742.5|742.3|0
1650534390000|2022-04-21 09:46:30|742.5|742.2|742.6|742.2|742.6|742.2|742.5|742.1|0
1650534400000|2022-04-21 09:46:40|742.7|742.3|742.8|742.5|742.9|742.5|742.7|742.3|723
1650534410000|2022-04-21 09:46:50|742.9|742.6|742.8|742.5|742.9|742.6|742.8|742.5|0
1650534420000|2022-04-21 09:47:00|742.7||742.7||742.7||742.6||500
1650534440000|2022-04-21 09:47:20|742.6||742.6||742.6||742.6||0
1650534470000|2022-04-21 09:47:50|742.7|742.6|743|742.6|743|742.6|742.7|742.5|1338
1650534480000|2022-04-21 09:48:00|742.9|742.8|742.8|742.6|742.9|742.8|742.8|742.5|299
1650534490000|2022-04-21 09:48:10|742.7|742.5|742.6|742.2|742.8|742.5|742.4|741.9|219
1650534500000|2022-04-21 09:48:20|742.5|742.1|742.1|741.9|742.5|742.1|742.1|741.7|0
1650534510000|2022-04-21 09:48:30|742.2|742|742.5|742.2|742.5|742.2|742.2|742|467
1650534520000|2022-04-21 09:48:40|742.6|742|742.7|742.3|742.7|742.3|741.9|741.7|25185
1650534550000|2022-04-21 09:49:10|742.8|742.4|742.2|741.8|742.9|742.6|742.1|741.8|14050
1650534560000|2022-04-21 09:49:20||741.9||742||742||741.8|0
1650534570000|2022-04-21 09:49:30||742.1||742||742.1||742|7521
1650534580000|2022-04-21 09:49:40|742.1|741.8|741.6|741.2|742.1|741.8|741.6|741.2|8735
1650534590000|2022-04-21 09:49:50|741.5||741.5||741.5||741.5||0
1650534600000|2022-04-21 09:50:00|741.2|741.3|741.2|741|741.2|741.3|741.2|740.9|3726
1650534610000|2022-04-21 09:50:10|741.1|740.9|740.8|740.5|741.1|740.9|740.8|740.4|10597
1650534620000|2022-04-21 09:50:20|740.7|740.4|740.8|740.5|740.8|740.5|740.6|740.3|3748
1650534630000|2022-04-21 09:50:30|740.7|740.3|740.7|740.3|740.7|740.3|740.7|740.3|3253
1650534640000|2022-04-21 09:50:40|740.6|740.2|740.6|740.4|740.7|740.4|740.1|740|28974
1650534650000|2022-04-21 09:50:50||740.5||740.5||740.5||740.5|0
1650534660000|2022-04-21 09:51:00|||||||||25
1650534670000|2022-04-21 09:51:10|740.7|740.6|740.4|740.2|740.7|740.6|740.4|740.2|8298
1650534680000|2022-04-21 09:51:20|740.3|740|740.4|740|740.4|740|740.3|740|730
1650534690000|2022-04-21 09:51:30||740.1||740.1||740.1||740.1|0
1650534700000|2022-04-21 09:51:40|739.9|740|740.8|740.4|741|740.4|739.9|739.8|9125
1650534710000|2022-04-21 09:51:50|740.9|740.5|740.9|740.4|741|740.7|740.7|740.4|872
1650534720000|2022-04-21 09:52:00|741|740.6|741.1|740.6|741.1|740.6|741|740.6|0
1650534730000|2022-04-21 09:52:10|741|740.5|740.5|740.4|741|740.5|740.5|740.4|0
1650534740000|2022-04-21 09:52:20||740.2||740.2||740.2||740.2|426
1650534760000|2022-04-21 09:52:40|740.6|740.3|740.9|740.6|741|740.7|740.6|740.3|280
1650534770000|2022-04-21 09:52:50|741|740.7|741.1|740.8|741.2|740.8|741|740.7|0
1650534780000|2022-04-21 09:53:00|741|740.7|740.8|740.4|741|740.7|740.7|740.4|382
1650534790000|2022-04-21 09:53:10|740.6|740.3|740.2|739.8|740.8|740.3|740.2|739.7|1168
1650534800000|2022-04-21 09:53:20||739.9||739.8||739.9||739.8|0
1650534810000|2022-04-21 09:53:30|740|739.7|740|739.7|740.2|739.7|739.7|739.6|5267
1650534820000|2022-04-21 09:53:40|740.1|739.8|740.2|739.7|740.2|739.8|740.1|739.7|0
1650534830000|2022-04-21 09:53:50||739.8||739.7||739.8||739.7|0
1650534840000|2022-04-21 09:54:00|740.1|739.8|740.1|739.7|740.1|739.8|740.1|739.7|0
1650534850000|2022-04-21 09:54:10|740.2|739.8|740|739.7|740.4|740|740|739.7|909
1650534860000|2022-04-21 09:54:20|739.9||739.9||739.9||739.9||0
1650534870000|2022-04-21 09:54:30|739.8|739.6|739.9|739.4|739.9|739.6|739.2|739.1|7992
1650534900000|2022-04-21 09:55:00|740|739.5|740.2|740|740.4|740|740|739.5|1799
1650534910000|2022-04-21 09:55:10|740.3|740.1|740.9|740.5|740.9|740.6|740.3|740.1|1234
1650534920000|2022-04-21 09:55:20|740.8|740.6|740.8|740.5|740.8|740.6|740.7|740.5|2
1650534940000|2022-04-21 09:55:40|740.7|740.3|740.6|740.3|740.7|740.3|740.5|740.2|534
1650534950000|2022-04-21 09:55:50|740.7||740.5||740.7||740.5||0
1650534960000|2022-04-21 09:56:00|740.6|740.4|740.8|740.3|740.8|740.4|740.6|740.3|1014
1650534970000|2022-04-21 09:56:10|740.5|740.2|740.3|740|740.5|740.2|740.2|739.9|11174
1650534980000|2022-04-21 09:56:20|740.4||740.4||740.4||740.4||0
1650534990000|2022-04-21 09:56:30|740.5|740.1|740.5|740.1|740.5|740.2|740.5|740.1|0
1650535000000|2022-04-21 09:56:40|740.3|740|740.3|740|740.3|740|740.3|740|0
1650535010000|2022-04-21 09:56:50||740.1||740.1||740.1||740.1|0
1650535020000|2022-04-21 09:57:00|740.4||740.5||740.5||740.4||500
1650535030000|2022-04-21 09:57:10||740.2||740.1||740.2||740.1|0
1650535050000|2022-04-21 09:57:30|740.4||740.3||740.4||740.3||0
1650535060000|2022-04-21 09:57:40|740.4|740.2|740.4|740.1|740.4|740.2|740.4|740.1|195
1650535070000|2022-04-21 09:57:50|740.5|740.2|740.5|740.1|740.5|740.3|740.5|740.1|779
1650535080000|2022-04-21 09:58:00|740.4|740.3|740.5|740.2|740.5|740.3|740.4|740.1|1000
1650535090000|2022-04-21 09:58:10|740.6|740.3|740.8|740.5|740.9|740.5|740.5|740.3|1724
1650535110000|2022-04-21 09:58:30|740.6|740.3|740.6|740.1|740.6|740.3|740.4|740|1135
1650535120000|2022-04-21 09:58:40||740.2||740.2||740.3||740.2|0
1650535140000|2022-04-21 09:59:00|740.5|740.4|740.8|740.4|740.8|740.4|740.4|740.2|396
1650535180000|2022-04-21 09:59:40|740.6|740.5|740.8|740.4|740.8|740.5|740.6|740.4|539
1650535190000|2022-04-21 09:59:50|740.9|740.5|741|740.8|741|740.8|740.9|740.5|164
1650535200000|2022-04-21 10:00:00||740.7||740.8||740.8||740.6|0
1650535220000|2022-04-21 10:00:20|741.1|740.9|742.3|741.9|742.4|742|741.1|740.9|28217
1650535230000|2022-04-21 10:00:30||742||741.9||742||741.9|0
1650535240000|2022-04-21 10:00:40|742.4|742|742.4|742|742.6|742.1|742.4|742|0
1650535250000|2022-04-21 10:00:50|742.2|741.9|742.2|741.8|742.2|741.9|741.9|741.7|1741
1650535260000|2022-04-21 10:01:00|742.1|741.7|742|741.7|742.1|741.7|742|741.7|0
1650535290000|2022-04-21 10:01:30|741.9|741.6|741.9|741.6|742|741.6|741.8|741.6|1408
1650535300000|2022-04-21 10:01:40|742|741.7|741.9|741.7|742.1|741.9|741.9|741.7|2065
1650535310000|2022-04-21 10:01:50|742|741.8|742.6|742.3|742.7|742.4|742|741.8|806
1650535320000|2022-04-21 10:02:00|742.5|741.8|742.3|742|742.5|742.2|742.2|741.8|18371
1650535330000|2022-04-21 10:02:10|742.4|741.9|741.6|741.2|742.5|741.9|741.6|741.1|9018
1650535340000|2022-04-21 10:02:20|741.7|741.4|742|741.7|742.3|741.8|741.7|741.4|2008
1650535350000|2022-04-21 10:02:30|741.9||742||742||741.9||0
1650535360000|2022-04-21 10:02:40|742.1|741.8|742|741.7|742.2|741.9|742|741.7|160
1650535370000|2022-04-21 10:02:50|742.1|741.8|742|741.7|742.4|741.9|742|741.7|155
1650535380000|2022-04-21 10:03:00|741.9|741.3|741.9|741.5|741.9|741.5|741.7|741.2|10108
1650535390000|2022-04-21 10:03:10|742|741.6|742.5|742|742.5|742|741.9|741.6|1316
1650535410000|2022-04-21 10:03:30|742.6|742.1|742.5|742.2|742.6|742.2|742.5|742|0
1650535430000|2022-04-21 10:03:50|742.4||742.4||742.4||742.3||0
1650535440000|2022-04-21 10:04:00|742.5|742.1|742.1|741.7|742.5|742.1|742.1|741.5|2836
1650535450000|2022-04-21 10:04:10||741.8||741.7||741.8||741.7|39
1650535460000|2022-04-21 10:04:20|742.2|741.8|742|741.7|742.3|742|742|741.7|3670
1650535470000|2022-04-21 10:04:30|742.1|741.8|741.5|741|742.2|741.8|741.5|740.9|10566
1650535480000|2022-04-21 10:04:40|741.6|741.2|741.5|741.2|741.6|741.2|741.5|741.2|0
1650535490000|2022-04-21 10:04:50|741.6|741.3|741.8|741.3|741.8|741.3|741.6|741.2|447
1650535500000|2022-04-21 10:05:00|741.9|741.4|742|741.5|742.1|741.7|741.9|741.4|0
1650535520000|2022-04-21 10:05:20|742.1|741.6|742.6|742.1|742.6|742.1|742.1|741.6|1071
1650535530000|2022-04-21 10:05:30|742.5|741.9|742.2|741.9|742.5|742.1|741.9|741.7|1102
1650535540000|2022-04-21 10:05:40|742.3|741.8|742|741.4|742.3|741.8|741.7|741.4|10773
1650535550000|2022-04-21 10:05:50|741.8|741.3|741.6|741.2|742|741.6|741.5|741.2|0
1650535580000|2022-04-21 10:06:20|741.7|741.3|741.7|741.3|741.9|741.6|741.7|741.3|2030
1650535590000|2022-04-21 10:06:30|741.6|741.2|741.7|741.4|741.7|741.4|741.6|741.2|0
1650535600000|2022-04-21 10:06:40|741.8||741.8||741.8||741.8||0
1650535610000|2022-04-21 10:06:50|741.9|741.5|742.1|741.8|742.1|741.8|741.9|741.4|0
1650535620000|2022-04-21 10:07:00|742.2|741.9|742.7|742.4|742.7|742.4|742.1|741.6|14533
1650535630000|2022-04-21 10:07:10||742.2||742.3||742.4||742.2|0
1650535640000|2022-04-21 10:07:20|742.8|742.4|742.6|742.3|742.8|742.4|742.6|742.3|0
1650535660000|2022-04-21 10:07:40|742.8|742.4|743|742.5|743|742.5|742.8|742.4|147
1650535680000|2022-04-21 10:08:00|742.8|742.4|742.8|742.5|742.8|742.5|742.8|742.4|0
1650535690000|2022-04-21 10:08:10|742.9|742.6|743|742.6|743|742.6|742.9|742.5|0
1650535700000|2022-04-21 10:08:20|743.1|742.7|742.9|742.5|743.3|742.9|742.9|742.5|2001
1650535710000|2022-04-21 10:08:30|742.7||742.7||742.7||742.7||0
1650535720000|2022-04-21 10:08:40|742.6|742.3|742.3|741.9|742.7|742.4|742.2|741.8|2885
1650535730000|2022-04-21 10:08:50|742.1||742.3||742.3||742.1||0
1650535740000|2022-04-21 10:09:00|742.4|742|742.6|742.2|742.6|742.3|742.3|742|0
1650535750000|2022-04-21 10:09:10|742.7|742.3|742.9|742.4|742.9|742.6|742.7|742.2|949
1650535760000|2022-04-21 10:09:20||742.5||742.4||742.5||742.4|0
1650535770000|2022-04-21 10:09:30|742.7|742.5|742.8|742.4|743|742.5|742.7|742.4|300
1650535780000|2022-04-21 10:09:40|742.7||742.7||742.7||742.7||0
1650535790000|2022-04-21 10:09:50|742.8|742.5|743|742.5|743|742.5|742.7|742.4|0
1650535810000|2022-04-21 10:10:10|743.1|742.6|743.1|742.7|743.1|742.7|743.1|742.5|0
1650535830000|2022-04-21 10:10:30|743|742.5|742.7|742.4|743|742.6|742.6|742.4|1321
1650535840000|2022-04-21 10:10:40|742.6|742.5|742.8|742.5|742.8|742.5|742.6|742.5|755
1650535850000|2022-04-21 10:10:50|742.7|742.1|742.8|742.6|742.8|742.6|742.5|742|10450
1650535860000|2022-04-21 10:11:00|742.9|742.7|743.1|742.8|743.2|742.8|742.9|742.6|757
1650535870000|2022-04-21 10:11:10|743.2|742.9|743.2|742.8|743.3|742.9|743.2|742.8|0
1650535880000|2022-04-21 10:11:20|743.1||743.1||743.2||743.1||819
1650535900000|2022-04-21 10:11:40|743.2|742.9|743.2|742.9|743.3|743.1|743.1|742.8|1418
1650535910000|2022-04-21 10:11:50||742.8||742.8||742.8||742.8|0
1650535920000|2022-04-21 10:12:00|742.9|742.9|743.3|743.1|743.3|743.1|742.9|742.9|1707
1650535930000|2022-04-21 10:12:10|743.4|743|743.4|743|743.4|743|743.2|743|1300
1650535940000|2022-04-21 10:12:20|743.3||743.3||743.4||743.3||0
1650535950000|2022-04-21 10:12:30|743.2|742.9|743|742.8|743.2|742.9|742.9|742.8|831
1650535960000|2022-04-21 10:12:40|742.9||743||743||742.9||990
1650535970000|2022-04-21 10:12:50|743.1|742.9|743.1|742.6|743.1|742.9|743|742.6|833
1650535980000|2022-04-21 10:13:00|743||743.1||743.1||743||0
1650535990000|2022-04-21 10:13:10|743|742.5|743.1|742.8|743.1|742.8|743|742.5|1800
1650536000000|2022-04-21 10:13:20||742.7||742.7||742.7||742.7|0
1650536040000|2022-04-21 10:14:00|743|742.8|742.9|742.7|743|742.8|742.9|742.7|699
1650536050000|2022-04-21 10:14:10|742.8|742.5|743|742.7|743|742.8|742.6|742.4|766
1650536070000|2022-04-21 10:14:30|743.1|742.8|743.2|742.8|743.2|742.9|743.1|742.8|764
1650536080000|2022-04-21 10:14:40||742.7||742.7||742.7||742.7|0
1650536090000|2022-04-21 10:14:50|743.3|742.8|743.3|742.9|743.3|742.9|743.3|742.8|0
1650536100000|2022-04-21 10:15:00|743.2|742.8|743.3|743|743.3|743|743.2|742.8|0
1650536110000|2022-04-21 10:15:10|743.4|743.1|743.2|742.8|743.4|743.1|743.2|742.8|361
1650536120000|2022-04-21 10:15:20|743.1|742.9|743.1|743|743.1|743|743.1|742.9|0
1650536130000|2022-04-21 10:15:30|743.2|743.1|743.6|743.2|743.6|743.2|743.2|743|1768
1650536140000|2022-04-21 10:15:40|743.5|743.1|743.4|743.1|743.5|743.2|743.2|743|4556
1650536150000|2022-04-21 10:15:50|743.5|743.2|743.5|743.2|743.5|743.2|743.3|743.2|1000
1650536160000|2022-04-21 10:16:00|743.4||743.5||743.5||743.4||0
1650536170000|2022-04-21 10:16:10||743.3||743.3||743.3||743.3|135
1650536180000|2022-04-21 10:16:20|743.4|743.2|743.4|743.2|743.4|743.2|743.4|743.2|1177
1650536190000|2022-04-21 10:16:30|743.5|743.3|743.6|743.5|743.6|743.5|743.5|743.2|298
1650536200000|2022-04-21 10:16:40|743.7||743.8||743.8||743.7||289
1650536220000|2022-04-21 10:17:00|743.9|743.6|744|743.7|744|743.7|743.9|743.5|0
1650536240000|2022-04-21 10:17:20|743.9|743.8|744|743.7|744|743.8|743.9|743.7|4879
1650536250000|2022-04-21 10:17:30|743.8|743.6|743.6|743.1|743.8|743.6|743.4|742.9|2925
1650536270000|2022-04-21 10:17:50|743.5||743.5||743.5||743.5||0
1650536280000|2022-04-21 10:18:00|743.4|743.2|743.5|743.1|743.5|743.2|743.3|743.1|1051
1650536290000|2022-04-21 10:18:10||743.2||743.2||743.2||743.1|0
1650536300000|2022-04-21 10:18:20|743.4|743.1|743.4|743.1|743.4|743.1|743.4|743.1|354
1650536310000|2022-04-21 10:18:30|743.5|743.2|743.5|743.1|743.5|743.2|743.5|743.1|0
1650536320000|2022-04-21 10:18:40|743.4||743.4||743.4||743.4||0
1650536330000|2022-04-21 10:18:50|743.3|742.9|743.2|742.9|743.3|742.9|743.1|742.9|764
1650536340000|2022-04-21 10:19:00|743.3|743|743.3|742.9|743.3|743|743.3|742.9|0
1650536350000|2022-04-21 10:19:10||743||743||743||743|0
1650536370000|2022-04-21 10:19:30|743.4|743.1|743.6|743.3|743.6|743.3|743.4|743.1|1767
1650536390000|2022-04-21 10:19:50|743.7|743.4|743.9|743.6|743.9|743.6|743.7|743.4|1284
1650536400000|2022-04-21 10:20:00|744|743.7|744.4|744|744.4|744.1|744|743.7|7478
1650536420000|2022-04-21 10:20:20|744.3||744.3||744.3||744.2||0
1650536440000|2022-04-21 10:20:40|744.2|743.9|744.1|744|744.2|744|744|743.8|1138
1650536450000|2022-04-21 10:20:50|744|743.8|743.9|743.6|744|743.8|743.8|743.4|2241
1650536460000|2022-04-21 10:21:00|744|743.7|744|743.7|744|743.8|744|743.6|0
1650536470000|2022-04-21 10:21:10|743.9|743.8|743.6|743.3|743.9|743.9|743.6|743.3|5403
1650536490000|2022-04-21 10:21:30|743.7|743.4|743.6|743.3|743.8|743.4|743.6|743.3|500
1650536500000|2022-04-21 10:21:40|743.7|743.4|743.7|743.4|743.7|743.4|743.7|743.3|2238
1650536510000|2022-04-21 10:21:50||743.3||743.3||743.4||743.3|410
1650536520000|2022-04-21 10:22:00|743.6|743.2|743.2|742.9|743.6|743.3|743.2|742.9|2762
1650536530000|2022-04-21 10:22:10|743.3|743|743.3|743.2|743.5|743.2|743.3|743|1578
1650536540000|2022-04-21 10:22:20|743.4||743.4||743.4||743.4||485
1650536550000|2022-04-21 10:22:30|743.3|743|743.2|742.9|743.3|743|743.1|742.9|3000
1650536560000|2022-04-21 10:22:40|743.1|742.7|742.8|742.5|743.1|742.7|742.7|742.5|1084
1650536590000|2022-04-21 10:23:10|742.9|742.6|742.9|742.5|743|742.8|742.9|742.5|1075
1650536600000|2022-04-21 10:23:20|743||743||743||743||0
1650536610000|2022-04-21 10:23:30||742.7||742.7||742.7||742.7|0
1650536620000|2022-04-21 10:23:40|742.9|742.8|742.8|742.5|743|742.9|742.8|742.5|306
1650536630000|2022-04-21 10:23:50|742.9|742.6|743|742.6|743|742.7|742.9|742.6|0
1650536640000|2022-04-21 10:24:00|743.1|742.7|743.3|742.9|743.3|742.9|743.1|742.6|0
1650536650000|2022-04-21 10:24:10|743.2|742.7|743.1|742.8|743.2|742.9|743|742.7|2370
1650536690000|2022-04-21 10:24:50|743||743.1||743.1||743||0
1650536700000|2022-04-21 10:25:00||742.9||742.8||742.9||742.8|0
1650536720000|2022-04-21 10:25:20|742.8|742.6|742.6|742.4|742.8|742.6|742.6|742.4|3814
1650536730000|2022-04-21 10:25:30|742.7||742.7||742.7||742.7||0
1650536750000|2022-04-21 10:25:50|742.8|742.5|742.7|742.4|742.8|742.6|742.7|742.4|1055
1650536770000|2022-04-21 10:26:10||742.5||742.4||742.5||742.4|0
1650536790000|2022-04-21 10:26:30|742.6||742.7||742.7||742.6||0
1650536800000|2022-04-21 10:26:40||742.6||742.4||742.6||742.4|10
1650536820000|2022-04-21 10:27:00|742.6|742.3|742.5|742.1|742.6|742.3|742.5|742.1|1714
1650536830000|2022-04-21 10:27:10|742.6|742.2|742.8|742.4|742.8|742.4|742.6|742.2|1770
1650536840000|2022-04-21 10:27:20|742.9|742.5|743|742.5|743|742.8|742.8|742.5|3999
1650536850000|2022-04-21 10:27:30|743.1|742.7|742.8|742.4|743.1|742.7|742.6|742.3|500
1650536860000|2022-04-21 10:27:40|742.9|742.3|742.9|742.7|742.9|742.7|742.9|742.3|0
1650536870000|2022-04-21 10:27:50|743|742.8|743.1|742.7|743.2|742.9|743|742.7|585
1650536880000|2022-04-21 10:28:00|742.7|742.6|742.7|742.4|742.7|742.6|742.6|742.4|4341
1650536890000|2022-04-21 10:28:10||742.3||742.3||742.3||742.3|0
1650536900000|2022-04-21 10:28:20|742.6|742.5|742.6|742.5|742.6|742.5|742.6|742.5|175
1650536930000|2022-04-21 10:28:50|742.5|742.3|742.6|742.3|742.6|742.3|742.5|742.3|500
1650536940000|2022-04-21 10:29:00|742.5|742.4|742.6|742.4|742.6|742.4|742.5|742.3|387
1650536950000|2022-04-21 10:29:10||742.5||742.4||742.5||742.4|500
1650536970000|2022-04-21 10:29:30||742.2||742.3||742.3||742.2|0
1650536980000|2022-04-21 10:29:40|742.5|742.5|742.5|742.2|742.6|742.5|742.5|742.1|0
1650536990000|2022-04-21 10:29:50||742.1||742.3||742.3||742.1|0
1650537000000|2022-04-21 10:30:00|742.6|742.4|742.6|742.3|742.6|742.4|742.6|742.3|0
1650537010000|2022-04-21 10:30:10|742.5||742.5||742.5||742.5||0
1650537030000|2022-04-21 10:30:30|742.4||742.5||742.5||742.4||0
1650537050000|2022-04-21 10:30:50|742.4|742.2|742.4|742.2|742.4|742.2|742.3|742.2|150
1650537060000|2022-04-21 10:31:00|742.3|742.1|741.8|741.4|742.3|742.1|741.8|741.4|1723
1650537070000|2022-04-21 10:31:10|741.9|741.5|741.8|741.4|741.9|741.5|741.8|741.4|0
1650537080000|2022-04-21 10:31:20||741.5||741.5||741.5||741.5|0
1650537090000|2022-04-21 10:31:30|741.9|741.6|742|741.7|742|741.7|741.9|741.6|1265
1650537100000|2022-04-21 10:31:40||741.6||741.5||741.6||741.5|0
1650537120000|2022-04-21 10:32:00|742.1|741.6|742.1|741.6|742.1|741.7|742.1|741.6|0
1650537130000|2022-04-21 10:32:10|742|741.7|742|741.8|742|741.8|742|741.7|322
1650537140000|2022-04-21 10:32:20||741.9||741.9||741.9||741.9|0
1650537160000|2022-04-21 10:32:40|741.9|741.8|742|741.7|742|741.8|741.9|741.7|882
1650537210000|2022-04-21 10:33:30||741.8||741.7||741.9||741.7|176
1650537220000|2022-04-21 10:33:40||741.8||741.7||741.8||741.7|2600
1650537230000|2022-04-21 10:33:50|741.9||742||742||741.9||0
1650537240000|2022-04-21 10:34:00||741.8||741.8||741.8||741.7|1097
1650537250000|2022-04-21 10:34:10||741.9||741.8||741.9||741.8|786
1650537270000|2022-04-21 10:34:30|742.1|742|742.6|742.3|742.6|742.4|742.1|742|12742
1650537280000|2022-04-21 10:34:40|742.5||742.6||742.6||742.5||0
1650537290000|2022-04-21 10:34:50|742.5|742.2|742.6|742.2|742.6|742.2|742.5|742.1|400
1650537310000|2022-04-21 10:35:10||742.3||742.3||742.3||742.3|400
1650537320000|2022-04-21 10:35:20|742.5|742.4|742.5|742.3|742.5|742.4|742.5|742.3|171
1650537330000|2022-04-21 10:35:30|742.4|742.1|742.5|742.2|742.5|742.2|742.4|742.1|539
1650537350000|2022-04-21 10:35:50|742.6|742.3|742.6|742.3|742.6|742.3|742.6|742.3|361
1650537360000|2022-04-21 10:36:00|742.5|742.2|742.6|742.2|742.6|742.2|742.4|742.2|355
1650537370000|2022-04-21 10:36:10||742.3||742.2||742.3||742.2|0
1650537380000|2022-04-21 10:36:20|742.5|742.3|742.5|742.2|742.5|742.3|742.5|742.2|0
1650537390000|2022-04-21 10:36:30|742.4|742.1|742.4|742.1|742.5|742.1|742.4|742.1|99
1650537400000|2022-04-21 10:36:40|742.3|742.2|742.4|742.1|742.4|742.2|742.3|742.1|188
1650537410000|2022-04-21 10:36:50|742.5|742.2|742.5|742.2|742.5|742.3|742.4|742.2|1382
1650537440000|2022-04-21 10:37:20||742.3||742.3||742.3||742.3|0
1650537450000|2022-04-21 10:37:30|742.6|742.4|742.6|742.4|742.6|742.4|742.6|742.4|44
1650537480000|2022-04-21 10:38:00|742.7|742.5|742.7|742.5|742.7|742.5|742.7|742.5|802
1650537490000|2022-04-21 10:38:10|742.8|742.6|743.2|742.8|743.2|742.9|742.8|742.6|6675
1650537500000|2022-04-21 10:38:20|743.1||743.2||743.2||743.1||0
1650537510000|2022-04-21 10:38:30||742.9||742.9||742.9||742.8|0
1650537530000|2022-04-21 10:38:50|743.3|743|743.6|743.2|743.6|743.2|743.3|743|1576
1650537540000|2022-04-21 10:39:00|743.7|743.3|743.5|743.3|743.8|743.3|743.5|743.3|0
1650537550000|2022-04-21 10:39:10|743.6|743.4|744.1|743.9|744.2|743.9|743.6|743.4|1199
1650537560000|2022-04-21 10:39:20|744|743.8|743.7|743.5|744|743.8|743.5|743.1|4827
1650537570000|2022-04-21 10:39:30|743.6|743.3|743.2|742.8|743.6|743.3|743|742.6|1982
1650537580000|2022-04-21 10:39:40|743.3|742.7|743.2|742.8|743.3|742.8|743.2|742.7|22
1650537590000|2022-04-21 10:39:50||742.9||742.8||742.9||742.8|0
1650537610000|2022-04-21 10:40:10|743.1|742.7|743.2|742.7|743.2|742.7|743.1|742.7|0
1650537630000|2022-04-21 10:40:30|743.1|743|743.2|742.9|743.2|743|743.1|742.7|872
1650537640000|2022-04-21 10:40:40|743.1||743.1||743.2||743.1||0
1650537650000|2022-04-21 10:40:50|743|742.7|743.1|742.7|743.2|742.7|743|742.7|49
1650537660000|2022-04-21 10:41:00|743.2||743.2||743.2||743.1||0
1650537670000|2022-04-21 10:41:10|743.3|742.8|743.5|743.1|743.5|743.1|743.3|742.8|400
1650537680000|2022-04-21 10:41:20||743.2||743.2||743.2||743.2|0
1650537690000|2022-04-21 10:41:30|743.6||743.3||743.6||743.3||2000
1650537700000|2022-04-21 10:41:40|743.2|743|743.2|743|743.3|743|743.2|743|2
1650537710000|2022-04-21 10:41:50|743.3||743.3||743.3||743.3||187
1650537730000|2022-04-21 10:42:10|743.2||743.2||743.3||743.2||0
1650537750000|2022-04-21 10:42:30|743.3|743.1|743.3|743|743.3|743.1|743.3|743|500
1650537760000|2022-04-21 10:42:40|743.2|742.8|743.3|743.1|743.3|743.2|743.2|742.7|2635
1650537790000|2022-04-21 10:43:10|743.4|743.2|743.5|743.2|743.5|743.2|743.4|743.1|447
1650537800000|2022-04-21 10:43:20|743.4||743.4||743.4||743.3||0
1650537820000|2022-04-21 10:43:40|743.5|743.3|743.5|743.3|743.5|743.4|743.5|743.3|140
1650537830000|2022-04-21 10:43:50|743.6|743.4|744|743.7|744.1|743.7|743.6|743.3|1037
1650537840000|2022-04-21 10:44:00|743.9|743.8|744|743.8|744|743.8|743.9|743.8|0
1650537850000|2022-04-21 10:44:10||743.7||743.7||743.8||743.7|0
1650537870000|2022-04-21 10:44:30||743.8||743.8||743.8||743.8|0
1650537930000|2022-04-21 10:45:30|743.9|743.7|743.7|743.5|743.9|743.7|743.7|743.5|1554
1650537940000|2022-04-21 10:45:40|743.8|743.6|743.9|743.6|743.9|743.6|743.8|743.6|0
1650537950000|2022-04-21 10:45:50|744|743.7|743.9|743.6|744|743.7|743.9|743.6|0
1650538000000|2022-04-21 10:46:40|743.8|743.7|743.9|743.7|743.9|743.8|743.8|743.7|0
1650538010000|2022-04-21 10:46:50|744|743.8|743.8|743.5|744.2|743.8|743.8|743.4|8143
1650538020000|2022-04-21 10:47:00|743.7|743.4|743.7|743.4|743.7|743.4|743.7|743.4|0
1650538030000|2022-04-21 10:47:10|743.8|743.3|743.5|743.2|743.8|743.3|743.5|743.2|1898
1650538040000|2022-04-21 10:47:20|743.6|743.3|743.5|743.2|743.6|743.3|743.5|743.2|2
1650538050000|2022-04-21 10:47:30|743.6||743.5||743.6||743.5||0
1650538060000|2022-04-21 10:47:40|743.4|743.1|743.4|743.1|743.5|743.1|743.3|743.1|167
1650538070000|2022-04-21 10:47:50||743.2||743.2||743.2||743.1|0
1650538080000|2022-04-21 10:48:00|743.5|743.3|743.7|743.3|743.7|743.4|743.4|743.3|17067
1650538100000|2022-04-21 10:48:20|743.6|743.2|743.5|743.1|743.6|743.2|743.3|743.1|1100
1650538110000|2022-04-21 10:48:30|743.4|743.4|743.5|743.1|743.5|743.4|743.3|743.1|1317
1650538120000|2022-04-21 10:48:40||743.2||743.2||743.2||743.2|0
1650538130000|2022-04-21 10:48:50|743.6|743.1|743.5|743.1|743.6|743.1|743.5|743.1|0
1650538140000|2022-04-21 10:49:00|743.4||743.4||743.4||743.4||0
1650538170000|2022-04-21 10:49:30|743.3|742.9|743.6|743.2|743.6|743.3|743.2|742.9|3561
1650538180000|2022-04-21 10:49:40|743.5|743.3|743.5|743.3|743.6|743.3|743.3|743.2|0
1650538190000|2022-04-21 10:49:50|743.4||743.4||743.4||743.4||399
1650538200000|2022-04-21 10:50:00|743.3|742.9|743|742.7|743.3|743.1|742.9|742.7|6951
1650538210000|2022-04-21 10:50:10|742.9|742.5|742.8|742.4|742.9|742.5|742.6|742.2|1354
1650538220000|2022-04-21 10:50:20|742.9|742.6|742.9|742.6|742.9|742.7|742.9|742.6|1063
1650538230000|2022-04-21 10:50:30|742.8||742.8||742.8||742.8||0
1650538250000|2022-04-21 10:50:50|742.7||742.8||742.8||742.7||0
1650538260000|2022-04-21 10:51:00|742.7|742.5|742.8|742.6|742.8|742.6|742.7|742.4|84
1650538270000|2022-04-21 10:51:10|742.7||742.7||742.7||742.7||0
1650538280000|2022-04-21 10:51:20|742.6|742.4|742.3|742|742.6|742.4|742.3|742|2
1650538330000|2022-04-21 10:52:10|742.2|742.1|742.6|742.2|742.7|742.3|742.1|742|48036
1650538340000|2022-04-21 10:52:20|742.4|742.3|742.2|742|742.4|742.3|742.1|742|12860
1650538350000|2022-04-21 10:52:30|742.1|741.6|741.7|741.5|742.1|741.6|741.5|741.2|97578
1650538360000|2022-04-21 10:52:40|741.8|741.6|742.2|741.8|742.2|742|741.8|741.6|2467
1650538370000|2022-04-21 10:52:50|742.1|742|742.1|741.8|742.1|742|742.1|741.8|431
1650538390000|2022-04-21 10:53:10||741.7||741.7||741.7||741.7|0
1650538400000|2022-04-21 10:53:20|742|741.5|741.8|741.4|742|741.5|741.7|741.4|0
1650538410000|2022-04-21 10:53:30||741.5||741.6||741.6||741.4|0
1650538420000|2022-04-21 10:53:40|741.7|741.4|741.8|741.4|741.8|741.4|741.7|741.4|808
1650538430000|2022-04-21 10:53:50|741.7|741.6|742|741.6|742.2|741.6|741.7|741.4|802
1650538470000|2022-04-21 10:54:30||741.7||741.7||741.7||741.7|0
1650538480000|2022-04-21 10:54:40|741.9|741.6|741.9|741.6|742|741.6|741.8|741.6|500
1650538490000|2022-04-21 10:54:50|741.8|741.4|741.2|740.8|741.8|741.4|741.2|740.7|1123
1650538500000|2022-04-21 10:55:00|741.1|740.5|741.1|740.8|741.1|740.8|741|740.5|0
1650538510000|2022-04-21 10:55:10|741|740.7|741|740.7|741.1|740.7|740.9|740.5|0
1650538530000|2022-04-21 10:55:30|741.1||741||741.1||741||0
1650538540000|2022-04-21 10:55:40|740.9|740.5|740.9|740.7|740.9|740.7|740.9|740.5|0
1650538560000|2022-04-21 10:56:00|740.8|740.5|740.7|740.4|740.8|740.5|740.5|740.1|4081
1650538570000|2022-04-21 10:56:10|740.6|740.5|740.7|740.5|740.7|740.5|740.6|740.4|221
1650538590000|2022-04-21 10:56:30|740.8|740.6|741|740.6|741|740.8|740.7|740.5|4001
1650538600000|2022-04-21 10:56:40|740.9|740.5|740.9|740.5|740.9|740.5|740.8|740.5|0
1650538610000|2022-04-21 10:56:50|740.8||740.8||740.8||740.8||0
1650538630000|2022-04-21 10:57:10|740.9|740.6|741.1|740.6|741.2|740.6|740.9|740.6|180
1650538640000|2022-04-21 10:57:20|741.2|740.8|741.7|741.3|741.7|741.4|741.2|740.8|1220
1650538650000|2022-04-21 10:57:30|741.8|741.4|741.8|741.4|741.8|741.4|741.8|741.3|0
1650538660000|2022-04-21 10:57:40|741.9|741.6|742|741.6|742|741.6|741.8|741.4|0
1650538670000|2022-04-21 10:57:50|||||||||50
1650538690000|2022-04-21 10:58:10|742.1|741.8|742.2|741.9|742.2|741.9|742|741.6|0
1650538730000|2022-04-21 10:58:50|742.3|742|742.5|742.3|742.6|742.3|742.3|742|6972
1650538740000|2022-04-21 10:59:00|742.6||742.5||742.6||742.5||0
1650538750000|2022-04-21 10:59:10|742.6||742.7||742.8||742.6||293
1650538780000|2022-04-21 10:59:40|742.8|742.5|742.9|742.4|743|742.5|742.8|742.4|0
1650538790000|2022-04-21 10:59:50|742.8|742.3|742.7|742.3|742.8|742.3|742.4|742.3|2834
1650538800000|2022-04-21 11:00:00|742.8||742.8||742.8||742.7||0
1650538930000|2022-04-21 11:02:10|742.4|742|742.6|742.3|742.6|742.3|742.2|742|4596
1650538940000|2022-04-21 11:02:20|742.5|742.2|742.3|741.8|742.5|742.2|742|741.7|2008
1650538950000|2022-04-21 11:02:30|742.1|741.7|742.3|742.1|742.3|742.1|742.1|741.7|500
1650538960000|2022-04-21 11:02:40|742.2|741.9|742.2|741.9|742.2|742.1|742.2|741.9|0
1650538970000|2022-04-21 11:02:50|742.3|742.2|742.8|742.5|742.8|742.5|742.1|741.9|84088
1650538980000|2022-04-21 11:03:00|742.9|742.7|744.5|744.2|744.8|744.5|742.9|742.5|82041
1650538990000|2022-04-21 11:03:10|744.4|744.1|744.2|743.8|744.4|744.1|744.2|743.7|2
1650539000000|2022-04-21 11:03:20|744.3|743.9|743.9|743.6|744.3|744.1|743.9|743.6|1482
1650539010000|2022-04-21 11:03:30|744|743.8|744.3|743.9|744.5|743.9|744|743.6|5000
1650539020000|2022-04-21 11:03:40||743.8||743.9||743.9||743.8|0
1650539030000|2022-04-21 11:03:50|744.4|744|744.5|744|744.6|744.1|744.4|744|0
1650539040000|2022-04-21 11:04:00|744.6|744.1|744.7|744.3|744.7|744.3|744.5|744.1|0
1650539050000|2022-04-21 11:04:10||744.4||744.4||744.4||744.4|0
1650539060000|2022-04-21 11:04:20|744.6|744.3|744.7|744.4|744.7|744.4|744.5|744.1|1882
1650539070000|2022-04-21 11:04:30|744.6|744.6|745.3|744.9|745.5|745.1|744.6|744.3|84785
1650539080000|2022-04-21 11:04:40|745.2|745|745.4|744.9|745.5|745.2|745|744.8|7533
1650539090000|2022-04-21 11:04:50|745.5|745.1|744.6|744.3|745.5|745.1|744.6|744.3|4770
1650539100000|2022-04-21 11:05:00|744.5|744.1|745.1|744.7|745.5|745.4|744.3|743.9|76201
1650539110000|2022-04-21 11:05:10|745.3|745.2|745.5|745.2|745.5|745.4|745|744.8|58456
1650539120000|2022-04-21 11:05:20|745.3|745|745.2|744.8|745.3|745.1|745.2|744.8|8992
1650539130000|2022-04-21 11:05:30|745||745.2||745.2||745||0
1650539140000|2022-04-21 11:05:40|745.3|745|744.9|744.5|745.3|745|744.7|744.4|10091
1650539150000|2022-04-21 11:05:50|744.8|744.4|744.4|744|744.8|744.4|744.4|744|5725
1650539190000|2022-04-21 11:06:30|744.7|744.1|745|744.8|745|744.8|744.7|744.1|7759
1650539200000|2022-04-21 11:06:40|745.2|744.9|745.2|744.9|745.2|744.9|745.2|744.9|5000
1650539210000|2022-04-21 11:06:50|745.1|744.8|745.1|744.8|745.3|745.2|745.1|744.8|30959
1650539230000|2022-04-21 11:07:10|745|744.7|744.8|744.4|745|744.7|744.6|744.4|1798
1650539240000|2022-04-21 11:07:20|744.9|744.5|744.9|744.5|745.1|744.5|744.9|744.5|0
1650539250000|2022-04-21 11:07:30|745.1|744.7|745.1|744.7|745.1|744.7|745.1|744.7|0
1650539260000|2022-04-21 11:07:40||744.9||744.7||744.9||744.7|0
1650539270000|2022-04-21 11:07:50|745|744.8|745.1|744.8|745.1|744.9|745|744.7|4416
1650539280000|2022-04-21 11:08:00||744.7||744.7||744.7||744.7|0
1650539290000|2022-04-21 11:08:10|745.2|744.8|745.4|745.1|745.4|745.2|745.2|744.8|22076
1650539300000|2022-04-21 11:08:20||745.2||745.2||745.2||745.1|0
1650539320000|2022-04-21 11:08:40|745.3|745|745.1|744.8|745.4|745.1|745|744.6|6465
1650539330000|2022-04-21 11:08:50|745.3|744.9|745.8|745.5|745.8|745.6|745.3|744.9|27874
1650539340000|2022-04-21 11:09:00|745.5|745.4|745.7|745.2|745.8|745.4|745.4|745.2|8080
1650539350000|2022-04-21 11:09:10|745.8|745.3|745.9|745.4|745.9|745.5|745.5|745.2|5000
1650539360000|2022-04-21 11:09:20|745.8||745.8||745.8||745.6||0
1650539370000|2022-04-21 11:09:30|745.9|745.2|745.8|745.4|746|745.9|745.3|745.2|30634
1650539380000|2022-04-21 11:09:40|745.7|745.3|745.6|745.3|745.9|745.5|745.4|745.2|13350
1650539390000|2022-04-21 11:09:50|745.7|745.5|745.7|745.5|745.7|745.5|745.6|745.5|0
1650539400000|2022-04-21 11:10:00|745.6||745.7||745.7||745.6||0
1650539410000|2022-04-21 11:10:10|745.9|745.4|745.7|745.3|745.9|745.4|745.1|744.9|25643
1650539420000|2022-04-21 11:10:20|745.8|745.4|745.8|745.4|745.8|745.4|745.8|745.4|0
1650539430000|2022-04-21 11:10:30||745.6||745.6||745.6||745.6|0
1650539440000|2022-04-21 11:10:40|745.7|745.5|745.8|745.4|745.8|745.5|745.7|745.3|587
1650539450000|2022-04-21 11:10:50||745.5||745.5||745.5||745.5|0
1650539460000|2022-04-21 11:11:00|745.7|745.3|746|745.6|746|745.9|745.6|745.2|7358
1650539470000|2022-04-21 11:11:10|745.9|745.8|745.9|745.6|745.9|745.8|745.9|745.6|0
1650539490000|2022-04-21 11:11:30|745.8||745.9||745.9||745.8||0
1650539500000|2022-04-21 11:11:40|745.8|745.5|745.7|745.3|745.8|745.5|745.6|745.3|348
1650539510000|2022-04-21 11:11:50|745.6||745.6||745.7||745.6||0
1650539520000|2022-04-21 11:12:00|745.7|745.4|745.7|745.4|745.7|745.4|745.7|745.4|0
1650539540000|2022-04-21 11:12:20||745.5||745.5||745.6||745.5|2513
1650539550000|2022-04-21 11:12:30|745.6|745.4|745.8|745.5|745.8|745.5|745.5|745.3|1374
1650539560000|2022-04-21 11:12:40|745.9|745.6|745.9|745.7|745.9|745.7|745.9|745.5|1561
1650539570000|2022-04-21 11:12:50|746|745.6|746|745.5|746|745.6|746|745.5|0
1650539580000|2022-04-21 11:13:00||745.6||745.9||745.9||745.6|6674
1650539590000|2022-04-21 11:13:10|745.9|745.7|745.7|745.4|745.9|745.7|745.5|745.3|985
1650539600000|2022-04-21 11:13:20|745.6|745.3|745.6|745.3|745.7|745.3|745.6|745.3|20
1650539610000|2022-04-21 11:13:30|745.7|745.4|745.7|745.3|745.7|745.4|745.7|745.3|0
1650539620000|2022-04-21 11:13:40|745.8|745.4|745.9|745.4|745.9|745.4|745.8|745.4|0
1650539640000|2022-04-21 11:14:00||745.6||745.6||745.6||745.4|0
1650539680000|2022-04-21 11:14:40|745.8|745.5|745.7|745.3|745.8|745.5|745.7|745.3|1242
1650539700000|2022-04-21 11:15:00|745.8|745.4|745.8|745.5|745.9|745.6|745.8|745.4|0
1650539710000|2022-04-21 11:15:10|745.9|745.6|746.3|745.9|746.4|746.1|745.8|745.6|18845
1650539730000|2022-04-21 11:15:30|746.2|745.8|745.9|745.5|746.2|745.8|745.9|745.5|800
1650539740000|2022-04-21 11:15:40|745.8||745.7||745.8||745.7||0
1650539750000|2022-04-21 11:15:50|745.6|745.3|745.6|745.1|745.6|745.3|745.5|745.1|478
1650539780000|2022-04-21 11:16:20|745.4||745.4||745.4||745.4||0
1650539790000|2022-04-21 11:16:30||745.2||745.1||745.3||745.1|728
1650539820000|2022-04-21 11:17:00|745.5|745.2|745.6|745.4|745.6|745.5|745.5|745.2|3143
1650539830000|2022-04-21 11:17:10|745.7|745.5|745.8|745.4|745.8|745.5|745.7|745.4|0
1650539840000|2022-04-21 11:17:20|745.7|745.3|745.5|745.1|745.7|745.3|745.5|745.1|0
1650539850000|2022-04-21 11:17:30|745.4|745.2|745.7|745.4|745.7|745.5|745.3|745.2|1496
1650539860000|2022-04-21 11:17:40|745.6|745.5|745.4|745.1|745.6|745.5|745.4|745.1|0
1650539880000|2022-04-21 11:18:00|745.5|745.2|745.4|745.1|745.5|745.2|745.3|745.1|0
1650539890000|2022-04-21 11:18:10|745.5|745.2|744.9|744.5|745.5|745.2|744.9|744.4|1959
1650539900000|2022-04-21 11:18:20|744.8|744.3|744.9|744.4|744.9|744.6|744.7|744.2|0
1650539910000|2022-04-21 11:18:30|744.8|744.5|744.9|744.7|744.9|744.7|744.8|744.5|0
1650539920000|2022-04-21 11:18:40|745||745||745||745||0
1650539950000|2022-04-21 11:19:10||744.8||744.8||744.8||744.7|0
1650539970000|2022-04-21 11:19:30|744.9|744.7|745|744.8|745|744.8|744.9|744.7|140
1650539980000|2022-04-21 11:19:40|744.9|744.7|744.7|744.5|744.9|744.7|744.7|744.5|4169
1650539990000|2022-04-21 11:19:50|744.8|744.3|744.4|744|744.8|744.3|744.4|744|5400
1650540000000|2022-04-21 11:20:00|744.2|743.8|744.3|744|744.3|744.1|744.2|743.8|0
1650540010000|2022-04-21 11:20:10|744.4|744.1|744.6|744.4|744.8|744.5|744.4|744.1|2327
1650540020000|2022-04-21 11:20:20|744.5|744.3|744.6|744.3|744.6|744.4|744.4|744.1|3847
1650540050000|2022-04-21 11:20:50|744.5|744.1|744.1|743.8|744.5|744.1|743.9|743.6|5304
1650540060000|2022-04-21 11:21:00|744.2|743.9|744.5|744|744.5|744.1|744.2|743.9|164
1650540070000|2022-04-21 11:21:10||744.1||744.1||744.1||744.1|0
1650540080000|2022-04-21 11:21:20|744.3|744|744.3|744|744.3|744.1|744.3|744|0
1650540090000|2022-04-21 11:21:30|744.1|743.9|744.1|743.8|744.1|743.9|743.9|743.6|7422
1650540110000|2022-04-21 11:21:50|744|743.7|744|743.7|744|743.8|743.8|743.7|3887
1650540130000|2022-04-21 11:22:10|743.9|743.5|743.8|743.5|743.9|743.5|743.8|743.5|252
1650540140000|2022-04-21 11:22:20||743.6||743.5||743.6||743.5|0
1650540150000|2022-04-21 11:22:30|743.9|743.6|743.8|743.5|744.2|743.9|743.7|743.5|2596
1650540160000|2022-04-21 11:22:40|743.7|743.4|744|743.8|744|743.8|743.7|743.3|1669
1650540170000|2022-04-21 11:22:50|744.1|743.9|743.9|743.8|744.2|744|743.9|743.8|1493
1650540180000|2022-04-21 11:23:00|744.1|743.9|744.3|743.9|744.4|744.1|744.1|743.9|1455
1650540190000|2022-04-21 11:23:10|744.4|744.1|744.4|744.1|744.4|744.2|744.4|744.1|0
1650540200000|2022-04-21 11:23:20|744.5|744.2|744.8|744.6|744.8|744.6|744.5|744.2|500
1650540220000|2022-04-21 11:23:40|744.7||744.8||744.8||744.7||0
1650540230000|2022-04-21 11:23:50|744.7|744.4|744.4|744.1|744.7|744.4|744.4|744.1|1299
1650540240000|2022-04-21 11:24:00|744.3|744|744|743.8|744.5|744.1|744|743.6|1050
1650540250000|2022-04-21 11:24:10|743.9|743.6|744.2|743.8|744.2|744|743.8|743.4|1311
1650540260000|2022-04-21 11:24:20|744.1|743.7|744|743.7|744.1|743.8|744|743.7|500
1650540270000|2022-04-21 11:24:30|744.1|743.8|744.2|743.8|744.2|744|744.1|743.8|200
1650540280000|2022-04-21 11:24:40|744.3|743.9|744.4|744|744.4|744.1|744.3|743.9|1163
1650540290000|2022-04-21 11:24:50|744.3|743.9|744.2|743.8|744.3|743.9|744.2|743.8|0
1650540300000|2022-04-21 11:25:00|744.3||744.3||744.3||744.3||0
1650540310000|2022-04-21 11:25:10|744.2||744.2||744.2||744.2||0
1650540320000|2022-04-21 11:25:20|744.3|743.9|744.6|744.2|744.6|744.2|744.3|743.9|1122
1650540330000|2022-04-21 11:25:30|744.5|744.3|744.4|744|744.5|744.3|744.4|744|100
1650540340000|2022-04-21 11:25:40|744.3||744.4||744.4||744.3||0
1650540350000|2022-04-21 11:25:50|744.3|744.4|744.6|744.2|744.6|744.4|744.2|744.1|15200
1650540360000|2022-04-21 11:26:00|744.7|744.3|744.9|744.6|744.9|744.6|744.7|744.3|1313
1650540370000|2022-04-21 11:26:10|745|744.5|745.2|744.9|745.2|744.9|745|744.5|0
1650540380000|2022-04-21 11:26:20|745.1|744.6|744.6|744.2|745.1|744.6|744.5|744.1|5712
1650540390000|2022-04-21 11:26:30|744.8|744.7|745.4|745|745.4|745.1|744.6|744.3|16580
1650540400000|2022-04-21 11:26:40|745.5|745.2|745.5|745.2|745.5|745.2|745.5|745.2|0
1650540420000|2022-04-21 11:27:00|745.6|745.3|745.6|745.4|745.6|745.4|745.6|745.3|1302
1650540430000|2022-04-21 11:27:10|745.7|745.5|745.7|745.4|745.8|745.5|745.5|745.4|801
1650540440000|2022-04-21 11:27:20|745.2|745.1|745.4|745|745.6|745.2|745.2|745|3000
1650540450000|2022-04-21 11:27:30|745.5|745.2|745.4|745.2|745.5|745.2|745.4|745.2|0
1650540460000|2022-04-21 11:27:40|745.3|745|745.4|745.1|745.4|745.2|745.3|745|1354
1650540470000|2022-04-21 11:27:50|745.3|745|744.5|744|745.3|745|744.5|744|16939
1650540480000|2022-04-21 11:28:00|744.6|744.1|744.5|744.2|744.6|744.2|744.5|744.1|0
1650540490000|2022-04-21 11:28:10|744.6|744.3|744.7|744.2|744.8|744.7|744.6|744.2|2767
1650540500000|2022-04-21 11:28:20|744.8|744.3|744.7|744.3|744.8|744.4|744.7|744.2|0
1650540520000|2022-04-21 11:28:40|744.5||744.7||744.7||744.5||0
1650540530000|2022-04-21 11:28:50|744.8|744.4|744.8|744.4|744.9|744.7|744.8|744.4|2323
1650540540000|2022-04-21 11:29:00||744.7||744.4||744.7||744.4|3
1650540550000|2022-04-21 11:29:10|744.7|744.3|744.6|744.3|744.7|744.4|744.6|744.2|0
1650540560000|2022-04-21 11:29:20|744.7|744.4|744.8|744.5|744.8|744.5|744.7|744.4|45
1650540570000|2022-04-21 11:29:30|744.9|744.6|744.9|744.5|744.9|744.7|744.9|744.5|226
1650540580000|2022-04-21 11:29:40|745|744.6|745.2|744.7|745.2|744.8|745|744.6|1602
1650540600000|2022-04-21 11:30:00|745|744.6|745|744.7|745|744.7|745|744.6|0
1650540610000|2022-04-21 11:30:10|744.9||744.9||744.9||744.9||152
1650540620000|2022-04-21 11:30:20|744.8|744.6|744.5|744.1|744.9|744.7|744.5|744.1|1360
1650540630000|2022-04-21 11:30:30|744.6|744.2|744.7|744.4|744.9|744.7|744.6|744.2|16418
1650540640000|2022-04-21 11:30:40|744.9|744.5|745.2|744.9|745.2|744.9|744.9|744.5|1254
1650540650000|2022-04-21 11:30:50|745.3|745|745.3|745|745.3|745.1|745.3|744.9|0
1650540660000|2022-04-21 11:31:00|745.2||745.3||745.3||745.2||0
1650540670000|2022-04-21 11:31:10|745.4|745.1|745.8|745.4|745.8|745.4|745.4|745|4205
1650540680000|2022-04-21 11:31:20||745.5||745.5||745.6||745.5|0
1650540690000|2022-04-21 11:31:30|745.9|745.6|745.7|745.5|746|745.7|745.7|745.5|2734
1650540700000|2022-04-21 11:31:40|745.9|745.6|745.3|745|745.9|745.6|745.2|745|21602
1650540720000|2022-04-21 11:32:00|745.2|744.9|745.2|745|745.2|745|745.1|744.7|883
1650540730000|2022-04-21 11:32:10|745.3|744.9|745.1|744.8|745.3|744.9|745.1|744.6|0
1650540740000|2022-04-21 11:32:20|745|744.9|745.1|744.8|745.1|744.9|745|744.6|385
1650540750000|2022-04-21 11:32:30|745.2|744.9|745.2|744.9|745.2|744.9|745.2|744.9|0
1650540780000|2022-04-21 11:33:00|745.3|745|745.4|745.2|745.4|745.3|745.3|744.9|7151
1650540800000|2022-04-21 11:33:20|745.3|745|745.1|744.7|745.3|745|745|744.6|2859
1650540810000|2022-04-21 11:33:30||744.8||744.7||744.8||744.7|0
1650540830000|2022-04-21 11:33:50||744.8||744.8||744.8||744.8|0
1650540840000|2022-04-21 11:34:00|745.2|744.9|745.4|745.1|745.4|745.2|745.2|744.9|1596
1650540850000|2022-04-21 11:34:10||745.2||745.2||745.2||745.1|0
1650540860000|2022-04-21 11:34:20||745.1||745.1||745.1||745.1|0
1650540880000|2022-04-21 11:34:40|745.3||745.3||745.3||745.3||0
1650540890000|2022-04-21 11:34:50|745.4|745.2|745.4|745.1|745.4|745.2|745.4|745.1|2821
1650540900000|2022-04-21 11:35:00|745.6|745.2|745.6|745.4|745.6|745.5|745.4|745.2|17386
1650540910000|2022-04-21 11:35:10|745.7|745.5|745.9|745.6|746|745.8|745.7|745.5|5730
1650540920000|2022-04-21 11:35:20|746|745.8|745.8|745.4|746.2|745.9|745.8|745.4|6
1650540940000|2022-04-21 11:35:40|745.6||745.6||745.6||745.6||0
1650540950000|2022-04-21 11:35:50|745.7|745.5|745.8|745.4|746.3|745.7|745.7|745.4|5019
1650540960000|2022-04-21 11:36:00|745.7|745.5|745.7|745.5|745.7|745.5|745.7|745.5|0
1650540970000|2022-04-21 11:36:10|745.6|745.3|745.5|745.2|745.6|745.4|745.4|745.2|5069
1650540980000|2022-04-21 11:36:20|745.4|745|745.8|745.4|745.8|745.4|745.2|744.9|6799
1650540990000|2022-04-21 11:36:30|745.6|745.2|745.6|745.3|745.6|745.4|745.6|745.2|0
1650541000000|2022-04-21 11:36:40|745.5|745.2|745.3|745|745.5|745.2|745.3|745|186
1650541010000|2022-04-21 11:36:50||745.2||745||745.2||745|0
1650541020000|2022-04-21 11:37:00|745.4|745.1|745.5|745.3|745.5|745.3|745.4|745.1|834
1650541030000|2022-04-21 11:37:10|745.6|745|745.5|745|745.6|745|745.5|745|0
1650541040000|2022-04-21 11:37:20|745.6|745.1|745.6|745.4|745.7|745.4|745.6|745.1|309
1650541050000|2022-04-21 11:37:30|745.5|745.5|745.5|745.2|745.6|745.5|745.5|745.2|1012
1650541060000|2022-04-21 11:37:40|745.2|745.1|745.6|745.4|745.6|745.4|745.2|745.1|12022
1650541070000|2022-04-21 11:37:50|745.7|745.5|745.8|745.6|745.8|745.6|745.7|745.5|757
1650541080000|2022-04-21 11:38:00|745.9|745.7|746.1|745.9|746.2|746|745.9|745.6|4104
1650541090000|2022-04-21 11:38:10|746|745.8|745.8|745.5|746|745.8|745.8|745.4|1944
1650541110000|2022-04-21 11:38:30||745.6||745.6||745.6||745.6|0
1650541120000|2022-04-21 11:38:40||745.7||745.6||745.7||745.6|0
1650541140000|2022-04-21 11:39:00|745.7|745.5|745.8|745.5|745.8|745.5|745.7|745.5|487
1650541150000|2022-04-21 11:39:10|745.9|745.6|745.9|745.7|745.9|745.8|745.9|745.6|1087
1650541160000|2022-04-21 11:39:20||745.6||745.5||745.6||745.5|0
1650541170000|2022-04-21 11:39:30||745.7||745.5||745.7||745.5|0
1650541180000|2022-04-21 11:39:40|746|745.6|746.5|746.2|746.5|746.3|745.9|745.6|33334
1650541190000|2022-04-21 11:39:50|746.6|746.3|746.6|746.4|746.6|746.4|746.6|746.3|689
1650541200000|2022-04-21 11:40:00|746.4|746.3|746.4|746.3|746.4|746.3|746.4|746.3|3202
1650541210000|2022-04-21 11:40:10|||||||||5717
1650541220000|2022-04-21 11:40:20|||||||||650
1650541230000|2022-04-21 11:40:30|||||||||192
1650541250000|2022-04-21 11:40:50|746.5|746.4|746.5|746.3|746.6|746.5|746.5|746.3|1509
1650541260000|2022-04-21 11:41:00||746.4||746.3||746.4||746.3|0
1650541270000|2022-04-21 11:41:10|746.6|746.4|746.7|746.6|746.7|746.6|746.5|746.4|933
1650541300000|2022-04-21 11:41:40|746.6|746.5|747.7|747.4|747.8|747.4|746.6|746.5|30950
1650541310000|2022-04-21 11:41:50|747.8|747.5|749.1|748.8|749.2|749|747.8|747.5|80792
1650541320000|2022-04-21 11:42:00|749.2|748.9|749.3|749.2|749.4|749.2|749.2|748.8|13910
1650541330000|2022-04-21 11:42:10|749.4|749.3|749.9|749.4|749.9|749.5|749.4|749.2|14364
1650541340000|2022-04-21 11:42:20|749.7|749.5|749.2|748.9|749.9|749.6|749.2|748.9|6300
1650541350000|2022-04-21 11:42:30|749.1|748.8|749.4|749.1|749.4|749.2|748.7|748.4|19201
1650541360000|2022-04-21 11:42:40|749.3|749|749.5|749.3|749.5|749.4|749|748.8|40365
1650541370000|2022-04-21 11:42:50|749.1|749|749.3|749|749.4|749.1|749|748.6|29502
1650541380000|2022-04-21 11:43:00|749.4|749.1|749.7|749.5|749.7|749.5|749.1|749|54895
1650541390000|2022-04-21 11:43:10|749.8|749.6|749.7|749.4|749.8|749.6|749.5|749.4|9361
1650541400000|2022-04-21 11:43:20|749.1|749|749.6|749.5|749.8|749.6|749.1|749|74471
1650541410000|2022-04-21 11:43:30|749.2|749.1|750.3|750|751|750.8|749.2|749|218100
1650541420000|2022-04-21 11:43:40|750.2|749.9|749.4|749|750.2|749.9|748.7|748.6|49061
1650541430000|2022-04-21 11:43:50|749.3|748.9|749.9|749.6|749.9|749.6|749|748.8|38617
1650541440000|2022-04-21 11:44:00|750|749.7|750.3|750|750.6|750.3|749.8|749.6|37135
1650541450000|2022-04-21 11:44:10|750.4|750.1|750.9|750.6|751|750.8|750.2|749.9|31827
1650541460000|2022-04-21 11:44:20|750.8|750.4|750.3|750.2|750.9|750.6|750.1|749.9|52658
1650541470000|2022-04-21 11:44:30|750.5|750.3|750.3|750.2|750.6|750.4|750|749.8|18152
1650541480000|2022-04-21 11:44:40|750.4|750.3|750.4|750|750.5|750.3|750.1|750|4254
1650541490000|2022-04-21 11:44:50|750|749.9|750.4|750.2|750.4|750.2|750|749.9|3597
1650541500000|2022-04-21 11:45:00|750.3|750.3|750.4|750.1|750.4|750.3|750|749.8|8357
1650541510000|2022-04-21 11:45:10|750.5|750.2|750.6|750.4|750.6|750.4|750.5|750.2|1445
1650541520000|2022-04-21 11:45:20|750.7|750.5|750.7|750.4|750.7|750.5|750.7|750.4|615
1650541530000|2022-04-21 11:45:30|750.6|750.5|750.7|750.5|750.7|750.6|750.6|750.5|379
1650541540000|2022-04-21 11:45:40|750.8|750.6|750.8|750.4|751.2|751.1|750.5|750.2|10107
1650541550000|2022-04-21 11:45:50|750.6|750.3|750.8|750.5|750.8|750.5|750.6|750.3|660
1650541560000|2022-04-21 11:46:00|750.7|750.6|751.1|750.8|751.2|751|750.7|750.5|3264
1650541570000|2022-04-21 11:46:10|751.2|750.9|750.7|750.4|751.2|751|750.4|750.2|2307
1650541580000|2022-04-21 11:46:20|750.8|750.5|751.1|750.9|751.1|750.9|750.8|750.5|3377
1650541590000|2022-04-21 11:46:30|751.3|751|751.8|751.5|752|751.5|751.3|751|22006
1650541600000|2022-04-21 11:46:40|751.7|751.6|752.4|751.9|752.6|752.2|751.7|751.6|29618
1650541610000|2022-04-21 11:46:50|752.6|752.5|752.6|752.3|752.6|752.5|752.5|751.9|5200
1650541620000|2022-04-21 11:47:00|752.5|752.2|752.5|752.2|752.7|752.5|752.1|751.7|8730
1650541630000|2022-04-21 11:47:10|752.4|752|752.5|752.1|752.5|752.3|752.4|751.9|3659
1650541640000|2022-04-21 11:47:20|752.4|752|752.6|752.4|752.6|752.4|752.4|751.9|2409
1650541650000|2022-04-21 11:47:30|752.7|752.3|752.8|752.5|752.9|752.7|752.6|752.3|4785
1650541660000|2022-04-21 11:47:40|752.9|752.6|753|752.7|753|752.8|752.9|752.6|953
1650541670000|2022-04-21 11:47:50|752.9|752.8|753|752.7|753|752.8|752.9|752.7|796
1650541680000|2022-04-21 11:48:00|752.9|752.8|752.9|752.6|753.1|753|752.8|752.5|6468
1650541690000|2022-04-21 11:48:10|753|752.7|753.1|752.9|753.1|752.9|753|752.7|0
1650541700000|2022-04-21 11:48:20|753.3|753|753.4|753|753.4|753.3|753.3|752.9|6321
1650541710000|2022-04-21 11:48:30|753.3|753.1|753.3|753.1|753.4|753.2|753.3|753.1|0
1650541720000|2022-04-21 11:48:40|753.2|753.2|753|752.7|753.2|753.2|752.8|752.6|3136
1650541730000|2022-04-21 11:48:50|||||||||500
1650541740000|2022-04-21 11:49:00|752.8|752.6|753|752.7|753|752.7|752.8|752.6|4331
1650541750000|2022-04-21 11:49:10|752.9||753||753||752.9||217
1650541760000|2022-04-21 11:49:20|753.1|752.8|753.3|753.1|753.3|753.1|753.1|752.8|5263
1650541770000|2022-04-21 11:49:30||753.2||753.1||753.2||753.1|3337
1650541780000|2022-04-21 11:49:40|753.2|753|752.9|752.8|753.2|753|752.7|752.5|4461
1650541790000|2022-04-21 11:49:50|753|752.9|753|752.8|753|752.9|752.9|752.8|2080
1650541800000|2022-04-21 11:50:00|753.2|752.9|753.3|753.1|753.3|753.2|753.1|752.8|9431
1650541810000|2022-04-21 11:50:10|753.2|752.9|753.3|753.1|753.3|753.1|753.2|752.9|1234
1650541820000|2022-04-21 11:50:20|753.2|753.2|753|752.8|753.2|753.2|752.9|752.3|3668
1650541830000|2022-04-21 11:50:30|753.1|752.6|752.9|752.5|753.1|752.6|752.7|752.4|2438
1650541840000|2022-04-21 11:50:40|752.8|752.7|752.9|752.6|752.9|752.7|752.8|752.5|0
1650541850000|2022-04-21 11:50:50|752.8|752.5|752.8|752.5|753|752.8|752.4|752.3|12676
1650541860000|2022-04-21 11:51:00|752.9|752.6|753.1|752.9|753.1|753|752.9|752.6|1990
1650541870000|2022-04-21 11:51:10|753|752.8|753|752.6|753.1|752.8|752.9|752.6|77
1650541880000|2022-04-21 11:51:20|753.1|752.7|753.2|753|753.2|753|752.8|752.6|7987
1650541890000|2022-04-21 11:51:30|753.3|753.1|753.2|752.7|753.3|753.2|752.8|752.6|4828
1650541900000|2022-04-21 11:51:40|753|753|753.2|752.7|753.2|753|753|752.7|1
1650541910000|2022-04-21 11:51:50|753|752.8|752.9|752.7|753|752.8|752.8|752.7|1200
1650541920000|2022-04-21 11:52:00|752.8|752.6|752.8|752.6|752.9|752.6|752.8|752.6|560
1650541930000|2022-04-21 11:52:10|752.9|752.7|752.9|752.6|752.9|752.7|752.9|752.6|500
1650541960000|2022-04-21 11:52:40|752.8||752.8||752.8||752.8||0
1650541970000|2022-04-21 11:52:50|752.9|752.4|751.9|751.5|752.9|752.4|751.8|751.3|7379
1650541980000|2022-04-21 11:53:00|752|751.6|752.1|751.7|752.1|751.7|752|751.6|500
1650541990000|2022-04-21 11:53:10|752|751.9|752.1|751.7|752.1|751.9|752|751.7|450
1650542000000|2022-04-21 11:53:20|752|751.6|751.9|751.6|752|751.6|751.8|751.6|200
1650542010000|2022-04-21 11:53:30|751.7|751.5|751.7|751.4|751.9|751.5|751.6|751.4|683
1650542020000|2022-04-21 11:53:40|751.5|751.3|751.7|751.6|751.7|751.6|751.5|751.2|1973
1650542030000|2022-04-21 11:53:50|751.6|751.3|751.7|751.5|751.7|751.5|751.6|751.3|820
1650542040000|2022-04-21 11:54:00|751.6|751.4|751.7|751.4|751.7|751.4|751.6|751.3|1465
1650542050000|2022-04-21 11:54:10|751.6||751.7||751.7||751.6||0
1650542060000|2022-04-21 11:54:20||751.5||751.5||751.5||751.5|0
1650542070000|2022-04-21 11:54:30|751.8|751.4|752|751.8|752|751.8|751.7|751|26028
1650542080000|2022-04-21 11:54:40|752.2|751.9|752.7|752.3|752.7|752.3|752.2|751.9|8259
1650542090000|2022-04-21 11:54:50|752.8|752.5|752.8|752.3|752.9|752.6|752.2|752.1|2508
1650542100000|2022-04-21 11:55:00|752.5|752.2|752.5|752.2|752.5|752.2|752.4|752.2|100
1650542110000|2022-04-21 11:55:10|752.6|752.3|752.6|752.3|752.6|752.3|752.6|752.3|0
1650542120000|2022-04-21 11:55:20|752.5|752.2|752.6|752.4|752.6|752.4|752.5|752.1|100
1650542130000|2022-04-21 11:55:30|752.7|752.5|753|752.8|753|752.8|752.7|752.5|6971
1650542150000|2022-04-21 11:55:50|752.9|752.9|752.9|752.7|753|752.9|752.9|752.5|3782
1650542160000|2022-04-21 11:56:00|752.8|752.3|752.8|752.2|752.8|752.3|752.8|752.2|2000
1650542170000|2022-04-21 11:56:10||752.5||752.5||752.5||752.5|0
1650542180000|2022-04-21 11:56:20|752.4|752.2|752.7|752.3|752.8|752.3|752.4|752.2|5059
1650542190000|2022-04-21 11:56:30||752.5||752.5||752.5||752.5|0
1650542200000|2022-04-21 11:56:40|752.8|752.3|752.1|751.7|752.8|752.3|752|751.7|646
1650542210000|2022-04-21 11:56:50|751.9|751.5|752.5|752|752.6|752.1|751.9|751.5|8961
1650542220000|2022-04-21 11:57:00|752.6|752.2|752.7|752.3|752.8|752.3|752.5|751.9|0
1650542230000|2022-04-21 11:57:10|752.8|752.2|752.5|752.2|753|752.5|752.5|752.1|6398
1650542240000|2022-04-21 11:57:20|752.4|752.3|751.9|751.5|752.7|752.3|751.7|751.5|617
1650542270000|2022-04-21 11:57:50|752|751.6|752|751.6|752|751.6|752|751.6|0
1650542280000|2022-04-21 11:58:00|751.9||751.9||751.9||751.9||0
1650542290000|2022-04-21 11:58:10|751.8|751.2|751.9|751.6|751.9|751.6|751.7|751.2|9961
1650542300000|2022-04-21 11:58:20|751.7|751.5|751.7|751.3|751.8|751.5|751.5|751.1|2710
1650542310000|2022-04-21 11:58:30||751.4||751.4||751.5||751.4|0
1650542320000|2022-04-21 11:58:40|751.8|751.5|751.8|751.5|751.8|751.6|751.7|751.5|500
1650542330000|2022-04-21 11:58:50|751.7|751.6|751.8|751.6|751.8|751.6|751.7|751.5|0
1650542340000|2022-04-21 11:59:00|751.9|751.7|751.9|751.7|752|751.7|751.9|751.6|1314
1650542350000|2022-04-21 11:59:10|752|751.8|751.9|751.7|752|751.8|751.9|751.7|340
1650542360000|2022-04-21 11:59:20|751.8|751.4|752|751.7|752|751.7|751.7|751.4|1513
1650542370000|2022-04-21 11:59:30|751.9|751.6|751.9|751.6|751.9|751.6|751.9|751.6|0
1650542380000|2022-04-21 11:59:40|751.8||751.8||751.8||751.7||0
1650542390000|2022-04-21 11:59:50|751.9||751.8||751.9||751.8||0
1650542400000|2022-04-21 12:00:00|751.9|751.7|752.1|751.9|752.1|751.9|751.8|751.6|10296
1650542410000|2022-04-21 12:00:10|752.2|752|752.3|752.1|752.4|752.1|752.2|751.9|616
1650542420000|2022-04-21 12:00:20|752.4|752.2|752.7|752.5|752.7|752.6|752.3|752.1|2592
1650542430000|2022-04-21 12:00:30|752.8|752.6|753.1|752.8|753.3|752.9|752.8|752.5|4624
1650542440000|2022-04-21 12:00:40||752.9||752.9||753||752.9|1496
1650542450000|2022-04-21 12:00:50||753||752.9||753||752.9|400
1650542460000|2022-04-21 12:01:00|753.2|753|753.8|753.7|753.8|753.7|753.2|752.9|11717
1650542480000|2022-04-21 12:01:20|753.9|753.8|754|753.7|754|753.8|753.9|753.7|2064
1650542490000|2022-04-21 12:01:30||753.8||753.8||753.8||753.8|0
1650542500000|2022-04-21 12:01:40|753.9|753.7|753.2|752.9|754|753.8|753.2|752.9|6840
1650542510000|2022-04-21 12:01:50|753|752.7|752.8|752.5|753|752.7|752.8|752.3|500
1650542520000|2022-04-21 12:02:00|752.9|752.6|752.9|752.5|753|752.7|752.8|752.5|0
1650542540000|2022-04-21 12:02:20|752.8|752.3|753.1|752.9|753.1|752.9|752.8|752.3|4494
1650542550000|2022-04-21 12:02:30|753|752.8|752.5|752.3|753|752.8|752.5|752.3|1445
1650542560000|2022-04-21 12:02:40|752.6|752.4|752.6|752.3|752.7|752.4|752.5|752.3|500
1650542570000|2022-04-21 12:02:50|752.3|752.2|752.2|751.8|752.3|752.2|752.2|751.8|745
1650542580000|2022-04-21 12:03:00|752.3|751.9|752.1|751.8|752.3|751.9|752.1|751.8|2000
1650542590000|2022-04-21 12:03:10|752.2|751.9|751.4|751.2|752.3|752.2|751.4|751.2|3139
1650542600000|2022-04-21 12:03:20|751.5|751.1|751.8|751.3|751.8|751.4|751.5|751|80
1650542610000|2022-04-21 12:03:30|751.6|751.2|751.6|751.2|751.7|751.2|751.6|751.2|0
1650542620000|2022-04-21 12:03:40|751.7|751.4|751.6|751.3|751.9|751.7|751.6|751.2|1640
1650542630000|2022-04-21 12:03:50|751.7|751.2|751.6|751.3|751.8|751.3|751.3|751.2|5000
1650542640000|2022-04-21 12:04:00|751.7|751|751.6|751.2|751.8|751.2|751.6|751|0
1650542650000|2022-04-21 12:04:10|751.5|751|751.4|751|751.5|751.2|751.3|751|0
1650542660000|2022-04-21 12:04:20|751.5|751.1|751.4|751|751.5|751.2|751.4|751|1
1650542670000|2022-04-21 12:04:30|751.3||751.3||751.3||751.3||0
1650542680000|2022-04-21 12:04:40|750.8|750.7|750.8|750.5|750.8|750.7|750.8|750.5|8405
1650542700000|2022-04-21 12:05:00|750.3|750.6|750.6|750.3|750.6|750.6|750.3|750|12957
1650542710000|2022-04-21 12:05:10||750.5||750.3||750.5||750.3|0
1650542720000|2022-04-21 12:05:20|750.7|750.4|750.8|750.4|750.8|750.5|750.7|750.4|2393
1650542730000|2022-04-21 12:05:30|750.6|750.1|750.8|750.4|750.8|750.4|750.6|750.1|0
1650542750000|2022-04-21 12:05:50||750.5||750.5||750.5||750.5|0
1650542760000|2022-04-21 12:06:00||750.6||750.5||750.7||750.5|1595
1650542770000|2022-04-21 12:06:10|750.7|750.6|750.8|750.5|750.8|750.7|750.7|750.5|6964
1650542780000|2022-04-21 12:06:20|750.9|750.7|751.4|751.1|751.4|751.1|750.9|750.7|5077
1650542790000|2022-04-21 12:06:30|751.5||751.5||751.5||751.5||0
1650542800000|2022-04-21 12:06:40|751.3|750.9|751.3|751|751.3|751.1|751.1|750.9|0
1650542810000|2022-04-21 12:06:50||751.1||751.1||751.1||751.1|0
1650542820000|2022-04-21 12:07:00|751.4|751.2|751.6|751.2|751.6|751.3|751.4|751.1|726
1650542830000|2022-04-21 12:07:10|751.7|751.3|751.8|751.6|751.8|751.6|751.7|751.3|1958
1650542850000|2022-04-21 12:07:30|751.7|751.4|751.7|751.2|751.7|751.4|751.6|751.2|3000
1650542860000|2022-04-21 12:07:40|751.8|751.5|751.7|751.5|751.8|751.5|751.7|751.2|0
1650542870000|2022-04-21 12:07:50|751.6|751.2|751.6|751.2|751.7|751.3|751.3|751.2|1565
1650542880000|2022-04-21 12:08:00|751.5|751.3|751.5|751.2|751.5|751.3|751.5|751.2|0
1650542910000|2022-04-21 12:08:30||751.3||751.3||751.3||751.3|0
1650542930000|2022-04-21 12:08:50|751.4||751.4||751.4||751.4||0
1650542940000|2022-04-21 12:09:00|751.3|750.9|750.9|750.4|751.3|750.9|750.8|750.4|1925
1650542960000|2022-04-21 12:09:20||750.6||750.6||750.6||750.6|0
1650542970000|2022-04-21 12:09:30|750.8||750.8||750.8||750.8||45
1650542980000|2022-04-21 12:09:40|750.7|750.5|750.5|750.1|750.7|750.5|750.4|750|1086
1650542990000|2022-04-21 12:09:50|750.4||750.4||750.4||750.4||0
1650543000000|2022-04-21 12:10:00||750.2||750.2||750.2||750.2|0
1650543010000|2022-04-21 12:10:10|750.2|750.1|751.2|750.8|751.2|750.8|750.2|750.1|6538
1650543020000|2022-04-21 12:10:20|751.3||751.3||751.3||751.3||0
1650543030000|2022-04-21 12:10:30|751.4|751|751.2|750.8|751.6|751.1|751.2|750.8|500
1650543040000|2022-04-21 12:10:40|751.1|750.9|751.2|750.9|751.2|750.9|751.1|750.9|0
1650543050000|2022-04-21 12:10:50|751.3|751|751.3|751|751.3|751|751.2|750.9|0
1650543060000|2022-04-21 12:11:00||750.9||750.9||750.9||750.9|0
1650543070000|2022-04-21 12:11:10||751.1||751||751.1||751|0
1650543080000|2022-04-21 12:11:20|751|750.9|750.9|750.5|751|750.9|750.8|750.4|3252
1650543100000|2022-04-21 12:11:40|751|750.6|751|750.7|751|750.7|751|750.6|0
1650543130000|2022-04-21 12:12:10|751.1|750.8|751|750.8|751.1|750.9|751|750.8|3638
1650543170000|2022-04-21 12:12:50|751.1|750.9|751.6|751.3|751.6|751.3|751.1|750.9|3332
1650543180000|2022-04-21 12:13:00|751.5||751.6||751.6||751.5||0
1650543190000|2022-04-21 12:13:10|751.5||751.7||751.7||751.5||0
1650543200000|2022-04-21 12:13:20|751.6|751.2|751.6|751.3|751.6|751.3|751.4|751.2|519
1650543210000|2022-04-21 12:13:30|751.7|751.4|751.8|751.6|751.8|751.6|751.5|751.4|1739
1650543240000|2022-04-21 12:14:00|751.7|751.3|751.6|751.4|751.8|751.4|751.6|751.3|1024
1650543250000|2022-04-21 12:14:10|751.7|751.5|752|751.8|752|751.8|751.7|751.5|3478
1650543260000|2022-04-21 12:14:20|752.1|751.9|752.2|752|752.3|752|752.1|751.8|2366
1650543270000|2022-04-21 12:14:30|752.1|751.7|751.9|751.6|752.1|751.9|751.9|751.6|2826
1650543300000|2022-04-21 12:15:00|751.8|751.4|752.2|751.8|752.2|751.8|751.8|751.4|1000
1650543320000|2022-04-21 12:15:20|751.9|751.7|751.8|751.6|751.9|751.7|751.8|751.6|426
1650543330000|2022-04-21 12:15:30|751.7|751.4|751.9|751.5|751.9|751.5|751.7|751.4|754
1650543340000|2022-04-21 12:15:40|751.8|751.4|751.6|751.1|751.8|751.4|751.3|751.1|8664
1650543350000|2022-04-21 12:15:50||751.3||751.3||751.3||751.3|0
1650543360000|2022-04-21 12:16:00|751.7|751.4|751.9|751.6|751.9|751.6|751.7|751.4|98
1650543370000|2022-04-21 12:16:10|752|751.5|752.1|751.7|752.6|752.3|751.9|751.5|1469
1650543380000|2022-04-21 12:16:20|751.9|751.6|751.7|751.5|751.9|751.7|751.7|751.4|965
1650543390000|2022-04-21 12:16:30|751.8|751.4|751.5|751.3|751.8|751.4|751.5|751.3|401
1650543430000|2022-04-21 12:17:10|751.4|751.1|751.3|751.1|751.4|751.1|751.3|751.1|390
1650543440000|2022-04-21 12:17:20|751|750.9|751.5|751.2|751.5|751.2|751|750.9|5000
1650543450000|2022-04-21 12:17:30|751.4|751.3|751.4|751|751.4|751.4|751.2|750.9|500
1650543460000|2022-04-21 12:17:40|751.3|750.9|751|750.7|751.3|750.9|751|750.7|3041
1650543470000|2022-04-21 12:17:50|751.1|750.8|751.1|750.8|751.1|750.8|751.1|750.7|0
1650543480000|2022-04-21 12:18:00|751|750.9|751.2|750.8|751.4|751.1|751|750.8|4083
1650543510000|2022-04-21 12:18:30|751|750.7|750.8|750.4|751|750.7|750.6|750.3|880
1650543520000|2022-04-21 12:18:40|750.6|750.3|750.6|750.1|750.6|750.3|750.4|750|0
1650543530000|2022-04-21 12:18:50|750.4|749.9|750.4|750.2|750.6|750.2|750.4|749.9|0
1650543540000|2022-04-21 12:19:00|750.3|750|750.4|750|750.5|750|750.1|749.5|1101
1650543550000|2022-04-21 12:19:10|750.3|749.9|750.3|750|750.3|750|750.2|749.9|0
1650543560000|2022-04-21 12:19:20|750|749.9|750|749.7|750|749.9|749.9|749.5|6262
1650543570000|2022-04-21 12:19:30|749.9|749.6|750|749.6|750|749.6|749.9|749.6|0
1650543580000|2022-04-21 12:19:40|750.1|749.7|750.2|750|750.3|750|750.1|749.7|19068
1650543590000|2022-04-21 12:19:50|750.1|749.8|750|749.8|750.2|749.8|750|749.8|0
1650543600000|2022-04-21 12:20:00|749.9|749.6|750|749.7|750|749.7|749.8|749.6|748
1650543610000|2022-04-21 12:20:10|750.1|749.8|750|749.8|750.1|749.9|749.9|749.6|9281
1650543630000|2022-04-21 12:20:30|||||||||20
1650543640000|2022-04-21 12:20:40|750.1|749.9|750|749.8|750.1|749.9|750|749.8|1035
1650543650000|2022-04-21 12:20:50|749.9|749.6|750|749.8|750|749.8|749.8|749.6|1266
1650543680000|2022-04-21 12:21:20||749.9||749.9||749.9||749.8|0
1650543700000|2022-04-21 12:21:40||749.8||749.8||749.8||749.8|480
1650543720000|2022-04-21 12:22:00||749.9||749.9||749.9||749.8|300
1650543730000|2022-04-21 12:22:10|749.9|749.8|749.9|749.6|750|749.8|749.8|749.6|1157
1650543780000|2022-04-21 12:23:00|749.8|749.4|749.9|749.5|749.9|749.8|749.6|749.3|4495
1650543790000|2022-04-21 12:23:10|750|749.6|749.9|749.6|750|749.9|749.9|749.6|13233
1650543800000|2022-04-21 12:23:20|749.5|749.4|750|749.9|750|749.9|749.5|749.4|32978
1650543810000|2022-04-21 12:23:30|||||||||395
1650543820000|2022-04-21 12:23:40|750.1|750|750.7|750.4|750.7|750.4|750.1|750|4601
1650543830000|2022-04-21 12:23:50|750.8|750.5|750.8|750.5|750.8|750.5|750.8|750.5|0
1650543850000|2022-04-21 12:24:10|750.9|750.8|751.4|751.1|751.5|751.2|750.9|750.8|3893
1650543860000|2022-04-21 12:24:20|751.5|751.2|751.5|751.2|751.5|751.3|751.5|751.2|100
1650543870000|2022-04-21 12:24:30|751.4|751.3|751.1|750.9|751.4|751.3|751.1|750.8|2181
1650543890000|2022-04-21 12:24:50|751|750.8|751.1|750.8|751.2|750.8|750.9|750.8|432
1650543900000|2022-04-21 12:25:00|751|750.9|751.3|751|751.3|751|750.9|750.9|7092
1650543910000|2022-04-21 12:25:10|751.4|751.1|751.5|751.1|751.5|751.1|751.4|751.1|0
1650543920000|2022-04-21 12:25:20||751.2||751.1||751.2||751.1|0
1650543940000|2022-04-21 12:25:40|751.4||751.4||751.4||751.4||0
1650543970000|2022-04-21 12:26:10|751.3||751.3||751.3||751.3||778
1650543980000|2022-04-21 12:26:20|751.4||751.4||751.4||751.4||0
1650544000000|2022-04-21 12:26:40|751.5||751.5||751.5||751.5||0
1650544010000|2022-04-21 12:26:50|751.4|751.2|751.5|751.1|751.5|751.3|751.3|751.1|978
1650544030000|2022-04-21 12:27:10||751.2||751.2||751.2||751.2|0
1650544050000|2022-04-21 12:27:30||751.3||751.3||751.3||751.2|0
1650544060000|2022-04-21 12:27:40|751.4|751.2|751.5|751.2|751.5|751.2|751.4|751.2|875
1650544090000|2022-04-21 12:28:10||751.3||751.3||751.3||751.3|0
1650544100000|2022-04-21 12:28:20||751.2||751.2||751.2||751.2|0
1650544110000|2022-04-21 12:28:30|751.4|751.1|751.2|750.9|751.4|751.1|751.1|750.8|1031
1650544120000|2022-04-21 12:28:40||750.8||750.9||750.9||750.8|0
1650544130000|2022-04-21 12:28:50||751||751||751||751|0
1650544140000|2022-04-21 12:29:00|751.3|751.1|751.1|750.8|751.5|751.1|751.1|750.8|4809
1650544150000|2022-04-21 12:29:10|750.9|750.9|751.1|750.8|751.1|750.9|750.9|750.8|7
1650544180000|2022-04-21 12:29:40|751.2|750.9|751.2|750.9|751.2|750.9|751.2|750.9|2804
1650544190000|2022-04-21 12:29:50|751.3|750.7|751.1|750.7|751.3|750.8|750.9|750.6|6819
1650544200000|2022-04-21 12:30:00|750.7|750.5|751.1|750.6|751.1|750.7|750.7|750.5|5072
1650544210000|2022-04-21 12:30:10||750.7||750.8||750.8||750.7|0
1650544240000|2022-04-21 12:30:40||750.9||750.9||750.9||750.9|0
1650544260000|2022-04-21 12:31:00|751.2|751|752|751.7|752|751.7|751.2|751|4718
1650544270000|2022-04-21 12:31:10|751.9||751.9||751.9||751.9||0
1650544280000|2022-04-21 12:31:20|752||752||752||752||0
1650544290000|2022-04-21 12:31:30|751.9||752||752||751.8||300
1650544310000|2022-04-21 12:31:50||751.8||751.8||751.8||751.8|0
1650544320000|2022-04-21 12:32:00|751.9||752||752||751.9||141
1650544330000|2022-04-21 12:32:10|751.9|751.9|752|751.8|752|751.9|751.9|751.8|2527
1650544340000|2022-04-21 12:32:20|751.7|751.6|752.4|752.1|752.4|752.1|751.7|751.6|10693
1650544350000|2022-04-21 12:32:30|752.5|752.2|752.5|752.2|752.5|752.2|752.4|752.2|0
1650544360000|2022-04-21 12:32:40|752.2|752.1|751.5|751.2|752.2|752.1|751|750.9|13515
1650544370000|2022-04-21 12:32:50|751.4|751.3|751.2|751|751.5|751.3|751.2|750.8|15916
1650544380000|2022-04-21 12:33:00|751.1|750.9|750.8|750.5|751.1|750.9|750.7|750.5|2968
1650544390000|2022-04-21 12:33:10|750.7|750.6|751.4|750.8|751.4|750.8|750.7|750.5|9903
1650544400000|2022-04-21 12:33:20|751.5|750.9|751.3|750.9|751.6|751.2|751.3|750.9|1719
1650544410000|2022-04-21 12:33:30|751|750.8|751|750.8|751|750.8|751|750.8|0
1650544420000|2022-04-21 12:33:40||750.7||750.9||750.9||750.7|6400
1650544430000|2022-04-21 12:33:50|750.9|750.8|751|750.7|751|750.9|750.7|750.6|4148
1650544440000|2022-04-21 12:34:00|750.9|750.8|751|750.9|751|750.9|750.9|750.8|500
1650544450000|2022-04-21 12:34:10|750.9|750.7|751|750.7|751|750.7|750.9|750.7|278
1650544460000|2022-04-21 12:34:20|751.1|750.8|751.9|751.4|752|751.4|751.1|750.8|7769
1650544470000|2022-04-21 12:34:30|751.8|751.3|751.7|751.4|751.8|751.4|751.7|751.3|1000
1650544480000|2022-04-21 12:34:40|751.8|751.5|751.8|751.5|751.9|751.6|751.8|751.5|0
1650544490000|2022-04-21 12:34:50|751.7|751.6|752|751.6|752|751.7|751.7|751.5|0
1650544500000|2022-04-21 12:35:00||751.7||751.8||751.8||751.7|0
1650544510000|2022-04-21 12:35:10|751.9|751.9|751.9|751.6|752|751.9|751.9|751.5|2400
1650544530000|2022-04-21 12:35:30|751.7|751.5|751.7|751.4|751.7|751.5|751.5|751.1|1013
1650544540000|2022-04-21 12:35:40|751.8|751.5|752.2|751.8|752.3|751.9|751.8|751.5|0
1650544550000|2022-04-21 12:35:50|752.1|751.4|752|751.7|752.1|751.7|751.9|751.3|5000
1650544560000|2022-04-21 12:36:00|751.9|751.5|751.9|751.6|752|751.6|751.9|751.5|0
1650544570000|2022-04-21 12:36:10|751.8|751.5|751.9|751.5|751.9|751.5|751.8|751.5|322
1650544590000|2022-04-21 12:36:30|752|751.6|752.2|751.9|752.2|752|751.9|751.6|4171
1650544600000|2022-04-21 12:36:40|752.1||752.2||752.2||752.1||0
1650544620000|2022-04-21 12:37:00|752.3|752.1|752.5|752.2|752.8|752.3|752.3|752.1|4087
1650544630000|2022-04-21 12:37:10|752.6|752.3|752.5|752.2|752.7|752.3|752.5|752.2|1200
1650544640000|2022-04-21 12:37:20|752.4|752|752.1|751.9|752.4|752|752|751.8|9680
1650544650000|2022-04-21 12:37:30|752.2|751.8|751.9|751.4|752.2|751.9|751.7|751.3|2595
1650544660000|2022-04-21 12:37:40|751.7|751.2|751.5|751.1|751.7|751.2|751.4|751|406
1650544670000|2022-04-21 12:37:50|751.6|751.2|751.7|751.2|751.7|751.3|751.5|751.2|500
1650544680000|2022-04-21 12:38:00|751.8|751.4|751.9|751.5|752|751.6|751.8|751.4|1200
1650544690000|2022-04-21 12:38:10|751.7|751.4|751.7|751.3|751.7|751.4|751.7|751.2|0
1650544700000|2022-04-21 12:38:20|751.8|751.2|751.8|751.6|751.8|751.6|751.8|751.2|0
1650544720000|2022-04-21 12:38:40|751.9|751.7|752.5|752.2|752.6|752.2|751.9|751.7|6001
1650544730000|2022-04-21 12:38:50|752.4|752.1|752.1|751.8|752.4|752.1|752.1|751.7|321
1650544740000|2022-04-21 12:39:00|752|751.7|752|751.7|752|751.7|751.9|751.7|0
1650544750000|2022-04-21 12:39:10|752.1|751.8|752.3|751.8|752.5|752|752.1|751.7|2000
1650544760000|2022-04-21 12:39:20|752.4|751.9|752.4|752|752.4|752|752.4|751.9|0
1650544770000|2022-04-21 12:39:30|752.3|751.7|752.4|752.1|752.5|752.1|752.2|751.7|3508
1650544790000|2022-04-21 12:39:50|752.3||752.4||752.4||752.2||0
1650544800000|2022-04-21 12:40:00|752.5|752.2|752.7|752.4|752.7|752.4|752.5|752.2|1525
1650544810000|2022-04-21 12:40:10|752.4|752.3|752.1|751.9|752.4|752.3|752.1|751.9|1280
1650544820000|2022-04-21 12:40:20|751.7|751.6|751.9|751.4|752.1|751.7|751.7|751.3|1000
1650544830000|2022-04-21 12:40:30|751.8|751.6|751.9|751.6|751.9|751.6|751.8|751.6|0
1650544840000|2022-04-21 12:40:40|752|751.7|752.1|751.6|752.1|751.7|752|751.6|0
1650544850000|2022-04-21 12:40:50|751.6|751.5|751.9|751.4|752.1|751.6|751.6|751.4|1500
1650544860000|2022-04-21 12:41:00||751.6||751.6||751.6||751.6|0
1650544910000|2022-04-21 12:41:50|751.6|751.4|751.6|751.2|751.6|751.5|751.5|751.1|1135
1650544920000|2022-04-21 12:42:00|751.7|751.3|751.9|751.6|751.9|751.7|751.7|751.3|6572
1650544930000|2022-04-21 12:42:10|751.6|751.5|751.6|751.4|751.6|751.5|751.6|751.4|1658
1650544940000|2022-04-21 12:42:20|751.8|751.5|751.8|751.6|752|751.6|751.8|751.5|3342
1650544960000|2022-04-21 12:42:40|751.9|751.7|752|751.6|752.1|751.8|751.8|751.6|773
1650544970000|2022-04-21 12:42:50|751.8|751.7|752.1|751.8|752.1|751.8|751.8|751.7|0
1650544980000|2022-04-21 12:43:00|752.2|751.9|752.8|752.5|752.8|752.5|752.2|751.9|399
1650544990000|2022-04-21 12:43:10|752.5|752.4|752.3|752|752.7|752.4|752.1|752|7453
1650545000000|2022-04-21 12:43:20|752.2|751.8|752.3|751.9|752.3|751.9|752.1|751.7|3537
1650545010000|2022-04-21 12:43:30|752.2|751.8|752.3|752|752.3|752|752.1|751.7|500
1650545020000|2022-04-21 12:43:40|752.2|752.1|752.3|752|752.3|752.1|752.2|752|0
1650545030000|2022-04-21 12:43:50||752.1||752.1||752.1||752.1|0
1650545040000|2022-04-21 12:44:00|752.2|752|751.9|751.6|752.2|752|751.9|751.6|233
1650545050000|2022-04-21 12:44:10|752||751.9||752||751.9||0
1650545060000|2022-04-21 12:44:20|751.8|751.5|751.6|751.4|751.8|751.5|751.5|751.1|2280
1650545070000|2022-04-21 12:44:30|751.5|751.2|751.6|751.3|751.6|751.3|751.5|751.2|2700
1650545110000|2022-04-21 12:45:10||751.4||751.4||751.4||751.4|0
1650545120000|2022-04-21 12:45:20|751.4|751.3|751.4|751|751.4|751.3|751.3|751|862
1650545130000|2022-04-21 12:45:30|751.3|751.1|751.7|751.4|751.7|751.4|750.8|750.6|18532
1650545150000|2022-04-21 12:45:50|751.6|751.5|751.7|751.3|751.7|751.5|751.5|751.2|1275
1650545160000|2022-04-21 12:46:00||751.4||751.5||751.5||751.4|771
1650545170000|2022-04-21 12:46:10|751.5|751.4|751.4|751|751.5|751.4|751.3|751|1249
1650545180000|2022-04-21 12:46:20|751.3|751.2|751.2|750.9|751.3|751.2|751.2|750.8|809
1650545190000|2022-04-21 12:46:30||750.8||750.9||750.9||750.8|0
1650545200000|2022-04-21 12:46:40|751.3|751|751.3|751|751.3|751|751.3|751|150
1650545210000|2022-04-21 12:46:50|751.2|751.1|751.3|751.1|751.3|751.1|751.2|751|1403
1650545230000|2022-04-21 12:47:10|751.5|751.2|751.6|751.4|751.6|751.5|751.5|751.1|2221
1650545250000|2022-04-21 12:47:30|751.8|751.5|751.7|751.5|752|751.6|751.7|751.4|1652
1650545260000|2022-04-21 12:47:40|751.8||751.9||751.9||751.8||0
1650545270000|2022-04-21 12:47:50||751.6||751.6||751.6||751.6|0
1650545280000|2022-04-21 12:48:00|751.8|751.7|751.7|751.5|751.8|751.7|751.7|751.5|924
1650545290000|2022-04-21 12:48:10|751.8||751.7||751.9||751.7||379
1650545300000|2022-04-21 12:48:20|751.8|751.3|751.9|751.6|751.9|751.6|751.7|751.3|3000
1650545320000|2022-04-21 12:48:40|751.8|751.5|751.7|751.5|751.8|751.5|751.7|751.5|1213
1650545330000|2022-04-21 12:48:50|751.6|751.4|751.3|750.9|751.6|751.4|751.3|750.9|4727
1650545340000|2022-04-21 12:49:00|751.2|750.8|751.1|750.7|751.2|750.8|751.1|750.7|0
1650545350000|2022-04-21 12:49:10|751||751.1||751.1||751||0
1650545360000|2022-04-21 12:49:20|751|750.6|751.1|750.7|751.1|750.7|751|750.6|500
1650545370000|2022-04-21 12:49:30|751|750.6|751.1|750.7|751.1|750.7|751|750.6|0
1650545380000|2022-04-21 12:49:40|751.2|750.8|751.7|751.2|751.8|751.4|751.2|750.8|2625
1650545390000|2022-04-21 12:49:50||751.3||751.3||751.3||751.2|0
1650545400000|2022-04-21 12:50:00|751.5||751.7||751.7||751.5||0
1650545410000|2022-04-21 12:50:10|751.8|751.4|751.9|751.5|751.9|751.5|751.8|751.4|327
1650545420000|2022-04-21 12:50:20|751.8|751.6|751.8|751.6|751.8|751.6|751.8|751.6|0
1650545430000|2022-04-21 12:50:30|751.9|751.7|751.9|751.7|751.9|751.7|751.9|751.6|473
1650545460000|2022-04-21 12:51:00|751.8|751.6|751.6|751.2|751.8|751.6|751.6|751.2|4059
1650545470000|2022-04-21 12:51:10|751.7|751.5|751.7|751.2|751.8|751.6|751.7|751.2|943
1650545490000|2022-04-21 12:51:30|751.5|751.1|751.5|751.1|751.5|751.1|751.5|751.1|0
1650545510000|2022-04-21 12:51:50|751.3|751.3|751.5|751.3|751.5|751.3|751.3|751.3|391
1650545520000|2022-04-21 12:52:00|751.4|751.1|751.3|750.9|751.4|751.1|751|750.5|3461
1650545530000|2022-04-21 12:52:10|751.2|750.7|751.2|750.9|751.2|750.9|750.9|750.6|2880
1650545540000|2022-04-21 12:52:20|751.1|750.7|751.1|750.9|751.2|750.9|751|750.6|893
1650545560000|2022-04-21 12:52:40|751.2|751|751.6|751.1|751.6|751.3|751.2|751|2883
1650545570000|2022-04-21 12:52:50|751.5|751.2|751.6|751.2|751.6|751.2|751.4|751.2|0
1650545580000|2022-04-21 12:53:00|751.7|751.3|752|751.4|752|751.4|751.7|751.2|0
1650545590000|2022-04-21 12:53:10|751.9|751.5|751.8|751.6|751.9|751.6|751.8|751.4|0
1650545610000|2022-04-21 12:53:30|751.7|751.3|751.6|751.4|751.8|751.4|751.6|751.2|3768
1650545630000|2022-04-21 12:53:50|751.7|751.3|751.8|751.5|751.8|751.5|751.6|751.3|1100
1650545640000|2022-04-21 12:54:00|751.9|751.6|751.9|751.7|752.1|751.7|751.9|751.6|1295
1650545650000|2022-04-21 12:54:10|752||752.1||752.1||752||0
1650545660000|2022-04-21 12:54:20||751.8||751.8||751.8||751.8|0
1650545670000|2022-04-21 12:54:30|752|751.6|751.9|751.5|752|751.6|751.7|751.5|1407
1650545680000|2022-04-21 12:54:40|751.8|751.6|751.9|751.6|751.9|751.6|751.7|751.5|0
1650545700000|2022-04-21 12:55:00|751.8|751.3|752.1|751.9|752.4|751.9|751.8|751.2|1399
1650545710000|2022-04-21 12:55:10|752|751.7|751.8|751.4|752|751.7|751.5|751.3|675
1650545720000|2022-04-21 12:55:20|751.7|751.3|751.9|751.5|751.9|751.6|751.7|751.3|1369
1650545740000|2022-04-21 12:55:40|752|751.6|752.1|751.8|752.1|751.8|752|751.6|0
1650545770000|2022-04-21 12:56:10|752|751.9|752.1|751.9|752.1|751.9|752|751.9|0
1650545780000|2022-04-21 12:56:20|752|751.5|751.9|751.5|752|751.5|751.8|751.5|8269
1650545790000|2022-04-21 12:56:30|751.8|751.6|751.9|751.6|751.9|751.6|751.8|751.6|100
1650545800000|2022-04-21 12:56:40|751.5|751.4|751.8|751.6|751.9|751.6|751.5|751.4|5000
1650545810000|2022-04-21 12:56:50|751.7|751.4|751.9|751.6|751.9|751.6|751.7|751.3|88
1650545820000|2022-04-21 12:57:00|752|751.7|752.5|752.2|752.6|752.2|752|751.7|3640
1650545830000|2022-04-21 12:57:10|752.6|752.3|752.7|752.2|752.8|752.6|752.5|752.2|6951
1650545840000|2022-04-21 12:57:20||752.3||752.3||752.3||752.3|0
1650545850000|2022-04-21 12:57:30|752.8|752.4|752.8|752.5|752.8|752.6|752.8|752.4|4286
1650545860000|2022-04-21 12:57:40|752.7|752.4|752.7|752.5|752.7|752.5|752.6|752.4|380
1650545880000|2022-04-21 12:58:00|752.6|752.4|752.7|752.4|752.7|752.4|752.5|752.3|4230
1650545890000|2022-04-21 12:58:10|752.8|752.5|752.7|752.4|752.8|752.6|752.7|752.4|0
1650545900000|2022-04-21 12:58:20|752.8|752.5|752.8|752.5|752.8|752.5|752.8|752.5|0
1650545910000|2022-04-21 12:58:30|752.7|752.4|752.7|752.5|752.7|752.5|752.7|752.4|0
1650545920000|2022-04-21 12:58:40|752.8|752.6|752.5|752.4|752.8|752.6|752.5|752.4|3046
1650545930000|2022-04-21 12:58:50|752.3|752.2|752.2|751.9|752.5|752.2|752.2|751.8|5100
1650545940000|2022-04-21 12:59:00|752.1||752.2||752.2||752.1||18
1650545950000|2022-04-21 12:59:10|752.1||752.2||752.2||752.1||0
1650545960000|2022-04-21 12:59:20|752.1|752|752.2|751.9|752.2|752|752.1|751.9|10
1650545990000|2022-04-21 12:59:50|751.9|752|752.2|751.9|752.2|752|751.9|751.8|5000
1650546000000|2022-04-21 13:00:00|752.1|752|752.2|751.9|752.2|752|752.1|751.9|338
1650546010000|2022-04-21 13:00:10|751.9|751.8|752.2|751.9|752.2|751.9|751.9|751.6|2527
1650546020000|2022-04-21 13:00:20|751.9|751.8|751.9|751.5|751.9|751.8|751.9|751.4|219
1650546040000|2022-04-21 13:00:40|752|751.7|752.8|752.6|752.8|752.7|752|751.7|16548
1650546050000|2022-04-21 13:00:50|752.7|752.5|752.8|752.5|752.8|752.5|752.7|752.5|248
1650546060000|2022-04-21 13:01:00|752.7|752.4|752.4|752.2|752.7|752.4|752.4|752.2|35
1650546070000|2022-04-21 13:01:10|752.3|752|752.4|752.2|752.4|752.2|752.2|751.9|773
1650546080000|2022-04-21 13:01:20|752.5||752.5||752.5||752.5||0
1650546090000|2022-04-21 13:01:30|752.4||752.4||752.4||752.4||0
1650546100000|2022-04-21 13:01:40|752.5|752.3|752.7|752.3|752.7|752.3|752.5|752.2|1500
1650546110000|2022-04-21 13:01:50|752.6|752.2|752.4|752|752.6|752.2|752.2|752|1630
1650546120000|2022-04-21 13:02:00|752.3|751.8|751.9|751.7|752.3|751.8|751.9|751.5|100
1650546130000|2022-04-21 13:02:10|752|751.8|752.2|751.8|752.2|751.8|752|751.8|0
1650546140000|2022-04-21 13:02:20|752.1|751.7|752.1|751.8|752.1|751.8|752|751.7|445
1650546160000|2022-04-21 13:02:40|752.2|752|752.2|751.9|752.3|752|752.2|751.8|250
1650546170000|2022-04-21 13:02:50||751.8||751.8||751.8||751.8|0
1650546180000|2022-04-21 13:03:00|752.1|751.9|752.1|751.9|752.1|751.9|752|751.9|300
1650546220000|2022-04-21 13:03:40|752||752.1||752.1||752||0
1650546230000|2022-04-21 13:03:50|752||752.1||752.1||752||0
1650546240000|2022-04-21 13:04:00|752|752|752.1|751.9|752.1|752|752|751.9|1478
1650546250000|2022-04-21 13:04:10|752|751.7|752.1|751.9|752.1|751.9|752|751.6|586
1650546260000|2022-04-21 13:04:20|752.2|752|752.5|752.2|752.5|752.2|752.2|752|3047
1650546270000|2022-04-21 13:04:30|752.6|752.3|752.8|752.4|753|752.7|752.6|752.2|2697
1650546280000|2022-04-21 13:04:40|752.7||752.7||752.7||752.6||0
1650546290000|2022-04-21 13:04:50|752.8|752.5|752.5|752.2|753|752.8|752.1|752|21239
1650546300000|2022-04-21 13:05:00|752.6|752.3|752.6|752.3|752.6|752.3|752.6|752.3|0
1650546310000|2022-04-21 13:05:10|752.7|752.4|752.9|752.5|753|752.6|752.7|752.4|0
1650546320000|2022-04-21 13:05:20|753|752.6|753|752.6|753|752.6|753|752.6|0
1650546330000|2022-04-21 13:05:30|752.6|752.4|752.9|752.6|753|752.7|752.6|752.3|5000
1650546340000|2022-04-21 13:05:40|753|752.7|753.9|753.6|754.4|754.1|753|752.7|51636
1650546350000|2022-04-21 13:05:50|753.8|753.3|753.2|752.9|753.8|753.3|753.2|752.9|600
1650546360000|2022-04-21 13:06:00|753.1|752.7|753.4|753.1|753.4|753.1|753|752.6|11189
1650546370000|2022-04-21 13:06:10|753.2|752.9|753.2|752.9|753.4|752.9|753.2|752.9|567
1650546380000|2022-04-21 13:06:20|753.3|753|753.6|753|753.6|753.2|752.9|752.6|21000
1650546390000|2022-04-21 13:06:30|753.7|753.1|753.8|753.3|753.8|753.5|753.7|753.1|0
1650546400000|2022-04-21 13:06:40|753.9|753.5|753.8|753.4|753.9|753.5|753.8|753.3|0
1650546410000|2022-04-21 13:06:50|753.9|753.5|753.9|753.5|753.9|753.6|753.9|753.5|0
1650546420000|2022-04-21 13:07:00|754|753.7|754.1|753.8|754.1|753.8|754|753.7|16
1650546430000|2022-04-21 13:07:10|754||754.1||754.1||754||0
1650546440000|2022-04-21 13:07:20||753.9||753.9||753.9||753.9|0
1650546460000|2022-04-21 13:07:40|754.2|754|754.4|754.1|754.5|754.2|754.2|754|310
1650546470000|2022-04-21 13:07:50|754.5|754.2|754.4|754.3|754.6|754.3|754.4|754.1|0
1650546480000|2022-04-21 13:08:00|754.5||754.5||754.5||754.5||0
1650546490000|2022-04-21 13:08:10|754.6|754.4|754.6|754.5|754.6|754.5|754.5|754.3|4591
1650546510000|2022-04-21 13:08:30|754.5|754.3|754.6|754.4|754.6|754.5|754.5|754.3|1856
1650546520000|2022-04-21 13:08:40|754.5|754.5|754.6|754.4|754.6|754.5|754.5|754.4|965
1650546540000|2022-04-21 13:09:00|754.5|754.3|754.5|754.3|754.5|754.3|754.3|753.9|1292
1650546550000|2022-04-21 13:09:10|||||||||66
1650546560000|2022-04-21 13:09:20|754.4|753.9|754.2|753.8|754.5|754.2|754.1|753.7|5023
1650546570000|2022-04-21 13:09:30|754.3|753.9|754.4|754.1|754.4|754.1|754|753.8|1327
1650546580000|2022-04-21 13:09:40|754.5|754.2|754.5|754.2|754.5|754.2|754.5|754.2|653
1650546600000|2022-04-21 13:10:00|754.3|753.9|754.4|754.2|754.4|754.2|754.2|753.9|932
1650546610000|2022-04-21 13:10:10|754.5|754.3|754.7|754.2|754.9|754.8|754.4|754.2|18120
1650546620000|2022-04-21 13:10:20|754.6||754.4||754.6||754.3||24
1650546630000|2022-04-21 13:10:30|754.3|754|754.4|754|754.4|754.1|754.2|754|970
1650546640000|2022-04-21 13:10:40|754.3|753.9|754.3|753.8|754.4|754|754|753.8|166
1650546650000|2022-04-21 13:10:50|754.2|753.6|754.4|753.9|754.4|753.9|753.6|753.3|7924
1650546660000|2022-04-21 13:11:00|754.3||754.2||754.3||754.2||2000
1650546690000|2022-04-21 13:11:30|754.1|753.8|753.8|753.4|754.1|753.8|753.8|753.4|1459
1650546700000|2022-04-21 13:11:40|753.6|753.3|753.8|753.5|753.8|753.5|753.5|753.1|339
1650546710000|2022-04-21 13:11:50|753.9|753.6|754.2|753.9|754.2|753.9|753.9|753.6|171
1650546720000|2022-04-21 13:12:00|754.1|753.8|754.2|753.8|754.2|753.8|754.1|753.8|0
1650546730000|2022-04-21 13:12:10||753.9||753.9||754||753.9|0
1650546740000|2022-04-21 13:12:20|754.1||754.1||754.1||754.1||0
1650546750000|2022-04-21 13:12:30|754|753.8|753.8|753.5|754|753.8|753.8|753.4|771
1650546760000|2022-04-21 13:12:40|753.9|753.6|754.1|753.7|754.1|753.8|753.9|753.6|0
1650546770000|2022-04-21 13:12:50|754.2|753.8|754.2|754.1|754.2|754.1|754|753.7|4379
1650546780000|2022-04-21 13:13:00|754.1|753.9|754.2|753.9|754.2|753.9|754.1|753.9|1530
1650546790000|2022-04-21 13:13:10|754.1|753.8|754.2|753.7|754.2|753.8|754.1|753.7|0
1650546800000|2022-04-21 13:13:20||753.8||753.8||753.8||753.8|0
1650546810000|2022-04-21 13:13:30||753.9||753.8||754||753.8|3085
1650546830000|2022-04-21 13:13:50|754.4|754|754.4|754.3|754.4|754.3|754.4|754|2949
1650546840000|2022-04-21 13:14:00|754.6|754.4|754.9|754.8|755|754.8|754.6|754.4|4210
1650546850000|2022-04-21 13:14:10|754.8|754.6|754.9|754.7|754.9|754.7|754.8|754.4|6231
1650546860000|2022-04-21 13:14:20|754.8|754.6|754.7|754.4|754.9|754.6|754.6|754.4|1886
1650546870000|2022-04-21 13:14:30|754.6|754.5|756.2|755.9|756.9|756.4|754.6|754.4|87952
1650546880000|2022-04-21 13:14:40|756.3|756|756.3|755.9|756.4|756.1|755.7|755.6|13309
1650546890000|2022-04-21 13:14:50|756.4|756|756.1|755.9|756.6|756.2|755.9|755.7|25676
1650546900000|2022-04-21 13:15:00|756.2|756|756.3|756|756.3|756|756.2|755.9|0
1650546910000|2022-04-21 13:15:10|756.2|755.9|756.2|755.9|756.3|755.9|756|755.9|150
1650546920000|2022-04-21 13:15:20|756.3|756|756.2|755.7|756.3|756.1|755.7|755.6|7929
1650546930000|2022-04-21 13:15:30|756|755.5|755.5|755.1|756|755.5|755.3|755.1|515
1650546940000|2022-04-21 13:15:40|755.4|755|755.5|755|755.5|755|755.4|755|0
1650546950000|2022-04-21 13:15:50|755|754.9|754.9|754.5|755.3|754.9|754.8|754.4|10000
1650546960000|2022-04-21 13:16:00|754.8|754.4|754.7|754.2|754.8|754.4|754.7|754.1|0
1650546970000|2022-04-21 13:16:10|754.5|754.1|754.6|754.1|754.6|754.3|754.4|754|1253
1650546980000|2022-04-21 13:16:20||754.2||754.3||754.3||754.2|0
1650546990000|2022-04-21 13:16:30|754.5||754.5||754.5||754.5||0
1650547010000|2022-04-21 13:16:50|754.6|754.4|754.9|754.5|754.9|754.5|754.6|754.4|1950
1650547020000|2022-04-21 13:17:00|754.8|754.2|754.6|754.2|754.8|754.2|754.6|754.2|540
1650547040000|2022-04-21 13:17:20|754.7|754.3|754.7|754.4|754.7|754.4|754.7|754.3|0
1650547050000|2022-04-21 13:17:30|754.6|754.5|754.6|754.4|754.6|754.5|754.6|754.4|831
1650547060000|2022-04-21 13:17:40|754.5|754.3|754.6|754.4|754.6|754.4|754.5|754.3|500
1650547080000|2022-04-21 13:18:00|754.5|754.2|754.2|753.8|754.5|754.2|754.1|753.7|5756
1650547090000|2022-04-21 13:18:10|754|753.7|754|753.7|754.2|753.7|753.8|753.7|3
1650547110000|2022-04-21 13:18:30|754.1|753.8|754.2|753.8|754.2|753.9|754.1|753.7|0
1650547120000|2022-04-21 13:18:40|754|753.7|753.7|753.3|754|753.7|753.6|753.3|1957
1650547130000|2022-04-21 13:18:50|753.9|753.4|754.3|754.1|754.3|754.1|753.9|753.4|8331
1650547140000|2022-04-21 13:19:00|754|753.9|754.4|754.3|754.4|754.3|754|753.9|7924
1650547160000|2022-04-21 13:19:20|754.5||754.6||754.7||754.5||796
1650547170000|2022-04-21 13:19:30|754.7|754.4|754.5|754.2|754.9|754.6|754.2|754.1|13710
1650547180000|2022-04-21 13:19:40|754.6|754.1|754.2|753.9|754.6|754.1|754.2|753.7|2322
1650547190000|2022-04-21 13:19:50|754.3|754|754.4|753.9|754.4|754|754.3|753.9|0
1650547200000|2022-04-21 13:20:00|754.3||754.2||754.3||754.2||400
1650547210000|2022-04-21 13:20:10|754.1|753.7|753.3|753.1|754.1|753.7|753.3|753|10147
1650547220000|2022-04-21 13:20:20|753.2|752.8|753.2|752.8|753.3|752.9|753|752.6|801
1650547230000|2022-04-21 13:20:30|753.3||753.2||753.3||753.2||0
1650547240000|2022-04-21 13:20:40|753.1|752.7|752.9|752.6|753.1|752.7|752.4|752.2|9127
1650547250000|2022-04-21 13:20:50|753|752.7|752.9|752.5|753.1|752.7|752.9|752.5|0
1650547260000|2022-04-21 13:21:00|752.8|752.4|752.9|752.5|752.9|752.5|752.8|752.4|1500
1650547270000|2022-04-21 13:21:10|752.8|752.6|752.4|752.1|752.8|752.6|752.4|751.9|202
1650547290000|2022-04-21 13:21:30|752.3||752.4||752.4||752.2||1216
1650547300000|2022-04-21 13:21:40|752.3|751.9|752.2|751.9|752.5|752|751.9|751.8|9747
1650547310000|2022-04-21 13:21:50|752.1|751.7|752.3|752|752.3|752|751.9|751.6|810
1650547320000|2022-04-21 13:22:00|752.2|751.9|752.3|752|752.3|752|752|751.6|1285
1650547330000|2022-04-21 13:22:10||752.1||752.1||752.2||752.1|4315
1650547350000|2022-04-21 13:22:30|752.2|751.9|752.3|751.9|752.3|751.9|751.8|751.5|3792
1650547360000|2022-04-21 13:22:40|752.2|751.8|752.2|751.7|752.2|751.9|751.9|751.4|2919
1650547370000|2022-04-21 13:22:50|752.1|751.9|752.1|751.7|752.1|751.9|752.1|751.7|0
1650547380000|2022-04-21 13:23:00|752.2|751.9|752.3|751.9|752.3|751.9|752.1|751.9|0
1650547390000|2022-04-21 13:23:10||752||752||752.1||752|0
1650547410000|2022-04-21 13:23:30|752.5|752.1|752.6|752.4|752.7|752.4|752.5|752.1|14482
1650547420000|2022-04-21 13:23:40|752.7|752.5|752.6|752.3|752.7|752.5|752.4|752.3|760
1650547430000|2022-04-21 13:23:50|752.7||752.7||752.8||752.7||54
1650547440000|2022-04-21 13:24:00|752.8|752.5|753.1|752.7|753.2|752.8|752.8|752.5|0
1650547450000|2022-04-21 13:24:10|753.2|752.8|753.2|752.9|753.3|752.9|753.2|752.7|0
1650547460000|2022-04-21 13:24:20|||||||||10
1650547470000|2022-04-21 13:24:30|753.1||753.1||753.1||753.1||0
1650547480000|2022-04-21 13:24:40|753.2||753.2||753.2||753.2||0
1650547490000|2022-04-21 13:24:50|753.1||753.2||753.2||753.1||0
1650547500000|2022-04-21 13:25:00|753.1|752.8|752.8|752.4|753.1|752.8|752.6|752.1|5519
1650547510000|2022-04-21 13:25:10|752.9|752.5|753.3|753|753.6|753.1|752.9|752.5|1339
1650547520000|2022-04-21 13:25:20|753.2|752.8|753.3|752.9|753.3|753|753.1|752.6|1041
1650547530000|2022-04-21 13:25:30|753.4|753|753.5|753.1|753.5|753.1|753.3|752.9|0
1650547540000|2022-04-21 13:25:40|753.4|753|753.4|752.9|753.4|753|753.3|752.9|0
1650547550000|2022-04-21 13:25:50|753.5|753.2|753.8|753.4|753.8|753.4|753.4|752.9|2810
1650547560000|2022-04-21 13:26:00|753.7|753.5|753.8|753.5|753.9|753.5|753.7|753.5|0
1650547570000|2022-04-21 13:26:10|753.7|753.4|753.6|753.4|753.7|753.4|753.6|753.4|4
1650547580000|2022-04-21 13:26:20|753.7||753.8||753.8||753.7||0
1650547590000|2022-04-21 13:26:30|753.6||753.6||753.6||753.6||0
1650547600000|2022-04-21 13:26:40|753.5|753.3|754.5|754.2|754.5|754.3|753.3|752.9|14816
1650547610000|2022-04-21 13:26:50|754.3|754.3|754.3|754.2|754.3|754.3|754.3|754.1|1579
1650547620000|2022-04-21 13:27:00|754.2|754.1|754.2|753.9|754.2|754.1|754.2|753.7|1379
1650547630000|2022-04-21 13:27:10|754.3|754|753.9|753.8|754.3|754.1|753.9|753.7|5781
1650547640000|2022-04-21 13:27:20|753.7|753.6|754.2|753.9|754.3|753.9|753.7|753.6|4415
1650547650000|2022-04-21 13:27:30|754.1|753.8|754|753.8|754.1|753.8|754|753.8|215
1650547660000|2022-04-21 13:27:40|754.1|753.9|754.1|754|754.3|754.1|754.1|753.9|2279
1650547670000|2022-04-21 13:27:50|754.2|754.1|754.2|754|754.3|754.1|754.2|754|2342
1650547680000|2022-04-21 13:28:00|754.1|753.7|754.9|754.5|755|754.5|754|753.7|4929
1650547730000|2022-04-21 13:28:50|755|754.6|755.1|754.8|755.1|754.9|755|754.6|9332
1650547740000|2022-04-21 13:29:00|755.2|754.9|755|754.6|755.2|755|754.9|754.5|2109
1650547760000|2022-04-21 13:29:20|754.9||754.9||754.9||754.9||0
1650547770000|2022-04-21 13:29:30|754.7|754.5|754.8|754.5|754.8|754.5|754.7|754.5|573
1650547780000|2022-04-21 13:29:40|754.9|754.7|754.9|754.5|754.9|754.7|754.9|754.5|0
1650547800000|2022-04-21 13:30:00|755|754.7|755.1|754.9|755.1|755|755|754.5|8425
1650547810000|2022-04-21 13:30:10|755|754.8|754.9|754.8|755.2|755|754.9|754.8|1768
1650547820000|2022-04-21 13:30:20|755.1|754.9|755.5|755.4|755.7|755.5|755.1|754.9|2299
1650547830000|2022-04-21 13:30:30|755.7|755.5|755.9|755.7|755.9|755.7|755.7|755.5|1402
1650547840000|2022-04-21 13:30:40|756|755.8|755.8|755.3|756|755.8|755.6|755.3|10221
1650547850000|2022-04-21 13:30:50|755.6|755.4|755.5|755.2|755.6|755.4|755.3|755.2|2012
1650547860000|2022-04-21 13:31:00|755.3|754.9|755|754.7|755.3|754.9|754.8|754.4|1544
1650547870000|2022-04-21 13:31:10|754.9|754.8|755.3|755|755.4|755|754.9|754.8|1251
1650547880000|2022-04-21 13:31:20|755.2|754.8|755.6|755.3|755.6|755.3|755|754.8|1535
1650547890000|2022-04-21 13:31:30|755.5|755.2|755.5|755.2|755.6|755.2|755.4|755.1|1954
1650547900000|2022-04-21 13:31:40|755.6|755.3|754.9|754.6|755.6|755.3|754.8|754.6|3056
1650547910000|2022-04-21 13:31:50|755|754.7|755.2|754.8|755.2|754.8|754.9|754.7|300
1650547920000|2022-04-21 13:32:00|755.3|754.9|755.7|755.3|755.8|755.5|755.3|754.9|2780
1650547930000|2022-04-21 13:32:10|755.6||755.6||755.6||755.6||0
1650547940000|2022-04-21 13:32:20|755.7||755.6||755.8||755.6||0
1650547950000|2022-04-21 13:32:30|755.4|755.2|755.6|755.3|755.6|755.3|755.3|755.2|200
1650547960000|2022-04-21 13:32:40|755.7|755.4|755.9|755.7|755.9|755.7|755.7|755.4|1737
1650547970000|2022-04-21 13:32:50|756|755.8|755.9|755.7|756|755.9|755.8|755.6|3684
1650547980000|2022-04-21 13:33:00|756|755.8|755.9|755.8|756|755.8|755.9|755.7|9868
1650547990000|2022-04-21 13:33:10|755.8|755.7|755.4|755|755.8|755.7|755|754.5|4462
1650548000000|2022-04-21 13:33:20|755.2|754.9|755.3|755|755.4|755|755.2|754.9|25
1650548010000|2022-04-21 13:33:30|755.4|755.1|755.4|755.2|755.4|755.2|755.3|755|2019
1650548020000|2022-04-21 13:33:40|755.3|754.9|754.9|754.5|755.3|754.9|754.8|754.5|1250
1650548030000|2022-04-21 13:33:50|754.8|754.4|755|754.8|755|754.8|754.8|754.4|0
1650548040000|2022-04-21 13:34:00|755.1|754.9|755.4|755|755.4|755.1|755.1|754.9|4594
1650548050000|2022-04-21 13:34:10|755.5|755.1|755.9|755.7|755.9|755.7|755.5|755.1|0
1650548060000|2022-04-21 13:34:20|755.8|755.5|755.8|755.6|755.9|755.6|755.7|755.4|1096
1650548070000|2022-04-21 13:34:30|755.9|755.7|755.7|755.6|755.9|755.7|755.5|755.3|50300
1650548080000|2022-04-21 13:34:40|755.9|755.7|756.1|755.7|756.8|756.4|755.9|755.7|2953
1650548090000|2022-04-21 13:34:50|756|755.6|756|755.6|756.4|756|756|755.6|3123
1650548100000|2022-04-21 13:35:00|755.9|755.7|755.9|755.6|756|755.7|755.8|755.6|1561
1650548110000|2022-04-21 13:35:10|755.8|755.5|756|755.8|756|755.9|755.7|755.5|7404
1650548120000|2022-04-21 13:35:20||755.9||755.8||755.9||755.8|371
1650548130000|2022-04-21 13:35:30||755.9||755.9||755.9||755.8|6000
1650548140000|2022-04-21 13:35:40||755.8||755.9||755.9||755.8|9500
1650548150000|2022-04-21 13:35:50|755.9|755.8|756|755.8|756|755.9|755.8|755.5|3815
1650548160000|2022-04-21 13:36:00|755.8|755.9|756|755.8|756|755.9|755.8|755.6|5387
1650548170000|2022-04-21 13:36:10||755.9||755.9||755.9||755.9|4000
1650548180000|2022-04-21 13:36:20|755.9|755.8|756|755.9|756|755.9|755.9|755.8|5310
1650548190000|2022-04-21 13:36:30|756.1|756|756.5|756.4|756.5|756.4|756.1|756|15753
1650548200000|2022-04-21 13:36:40|756.6|756.5|757|756.7|757|756.7|756.6|756.5|754
1650548210000|2022-04-21 13:36:50|756.9|756.6|757.1|756.9|757.5|757.2|756.9|756.6|12613
1650548220000|2022-04-21 13:37:00|757.2|757|757.1|757|757.3|757.1|757.1|757|2281
1650548230000|2022-04-21 13:37:10|757.2|757.1|757.1|756.9|757.6|757.2|756.8|756.7|5813
1650548240000|2022-04-21 13:37:20|757|756.8|757|756.8|757|756.8|757|756.8|407
1650548250000|2022-04-21 13:37:30|756.9|756.6|756.7|756.5|756.9|756.6|756.7|756.5|1782
1650548260000|2022-04-21 13:37:40|756.6|756.4|756.6|756.4|756.7|756.5|756.1|755.9|14050
1650548270000|2022-04-21 13:37:50|756.7|756.5|757|756.7|757|756.7|756.7|756.5|2201
1650548280000|2022-04-21 13:38:00|756.9|756.6|756.7|756.4|756.9|756.6|756.5|756.3|3029
1650548290000|2022-04-21 13:38:10||756.5||756.5||756.5||756.5|0
1650548300000|2022-04-21 13:38:20|756.8|756.6|757.2|757.1|757.2|757.1|756.8|756.6|21692
1650548310000|2022-04-21 13:38:30|757.3|757.2|757.5|757.3|757.5|757.3|757.3|757.1|1596
1650548320000|2022-04-21 13:38:40|757.4|757.2|757|756.8|757.4|757.2|756.9|756.6|7472
1650548330000|2022-04-21 13:38:50|757.1|756.9|757.1|756.8|757.1|756.9|757.1|756.8|1428
1650548340000|2022-04-21 13:39:00|757|756.6|756.6|756.5|757|756.6|756.6|756.3|1556
1650548350000|2022-04-21 13:39:10|756.5|756.4|756.4|756.1|756.5|756.4|756.3|755.9|3481
1650548360000|2022-04-21 13:39:20||756||756.1||756.3||756|394
1650548370000|2022-04-21 13:39:30|756.2|756|756|755.6|756.2|756.1|756|755.4|39
1650548380000|2022-04-21 13:39:40|755.9|755.4|756.1|755.8|756.1|755.9|755.6|755.3|8060
1650548390000|2022-04-21 13:39:50|756|755.7|756.1|755.8|756.1|756|755.9|755.7|3080
1650548400000|2022-04-21 13:40:00|756|755.9|755.8|755.5|756|756|755.7|755.5|2225
1650548410000|2022-04-21 13:40:10|755.7|755.4|755.4|755.1|755.7|755.4|755.3|754.8|1225
1650548420000|2022-04-21 13:40:20|755.3|754.9|755|754.7|755.3|754.9|754.5|754.1|8906
1650548430000|2022-04-21 13:40:30|755.1|754.8|755.3|754.9|755.4|755.3|754.8|754.6|21782
1650548440000|2022-04-21 13:40:40|755.4|755|755.1|754.6|755.4|755.1|754.9|754.5|1103
1650548450000|2022-04-21 13:40:50|755||755.1||755.1||755||0
1650548460000|2022-04-21 13:41:00|755|754.8|755.6|755.3|755.6|755.4|755|754.8|1309
1650548470000|2022-04-21 13:41:10|755.7|755.4|755.8|755.6|755.8|755.7|755.7|755.3|150
1650548480000|2022-04-21 13:41:20|755.7|755.5|755.8|755.3|755.9|755.5|755.6|755.3|3596
1650548490000|2022-04-21 13:41:30|755.9|755.5|756.5|756|756.5|756.1|755.9|755.5|1210
1650548500000|2022-04-21 13:41:40|756.3|755.8|755.3|755|756.3|755.8|755.3|755|8584
1650548510000|2022-04-21 13:41:50|755.6|755.2|755.6|755.5|755.6|755.5|755.5|755|4974
1650548520000|2022-04-21 13:42:00|755.7|755.6|755.9|755.6|755.9|755.6|755.7|755.6|783
1650548530000|2022-04-21 13:42:10|756|755.7|755.9|755.7|756.4|756|755.9|755.7|1101
1650548540000|2022-04-21 13:42:20|755.8|755.5|755.9|755.5|755.9|755.5|755.7|755.5|648
1650548550000|2022-04-21 13:42:30|756|755.6|756.1|755.8|756.1|755.8|756|755.6|0
1650548560000|2022-04-21 13:42:40||755.9||755.9||755.9||755.9|0
1650548570000|2022-04-21 13:42:50|756.2|756|756.6|756.4|756.6|756.4|756.2|756|579
1650548580000|2022-04-21 13:43:00|756.5|756.5|756.8|756.6|756.9|756.6|756.5|756.5|5882
1650548590000|2022-04-21 13:43:10|756.7|756.4|756.8|756.5|756.8|756.6|756.5|756.4|3324
1650548600000|2022-04-21 13:43:20|756.7|756.4|756.9|756.6|756.9|756.6|756.4|756.2|15879
1650548610000|2022-04-21 13:43:30||756.7||756.7||756.8||756.7|3170
1650548620000|2022-04-21 13:43:40|756.8|756.6|756.8|756.6|756.8|756.6|756.8|756.6|0
1650548640000|2022-04-21 13:44:00|756.7|756.5|756.7|756.4|756.8|756.6|756.5|756.4|1764
1650548660000|2022-04-21 13:44:20|756.8|756.5|756.9|756.7|756.9|756.7|756.8|756.5|1659
1650548670000|2022-04-21 13:44:30|756.5|756.8|756.8|756.5|756.8|756.8|756.5|756.4|7433
1650548680000|2022-04-21 13:44:40|756.9|756.6|756.9|756.7|756.9|756.7|756.9|756.6|0
1650548690000|2022-04-21 13:44:50|756.8|756.6|756.9|756.7|756.9|756.7|756.8|756.6|781
1650548700000|2022-04-21 13:45:00|756.8|756.6|756.9|756.6|756.9|756.7|756.6|756.5|1661
1650548710000|2022-04-21 13:45:10|756.8|756.8|756.9|756.7|756.9|756.8|756.7|756.6|817
1650548720000|2022-04-21 13:45:20|757|756.9|757.2|756.9|757.9|757.7|757|756.7|93677
1650548730000|2022-04-21 13:45:30|757|756.8|756.7|756.4|757.3|757|756.7|756.4|4989
1650548740000|2022-04-21 13:45:40|756.8|756.5|756.8|756.4|756.9|756.5|756.7|756.4|0
1650548750000|2022-04-21 13:45:50|756.9|756.5|756.9|756.7|756.9|756.8|756.9|756.5|2
1650548760000|2022-04-21 13:46:00|756.8|756.5|756.9|756.7|757|756.8|756.8|756.5|1351
1650548770000|2022-04-21 13:46:10|757|756.8|757|756.7|757|756.8|757|756.7|360
1650548780000|2022-04-21 13:46:20|756.5|756.4|756.4|756.1|757|756.8|756.2|755.7|6918
1650548790000|2022-04-21 13:46:30|756.5|756.2|756|755.6|756.5|756.2|755.8|755.4|1203
1650548800000|2022-04-21 13:46:40|756.1|755.8|756.2|756|756.2|756|756.1|755.8|566
1650548810000|2022-04-21 13:46:50|756.1|755.9|756.2|755.9|756.2|755.9|756|755.8|4578
1650548820000|2022-04-21 13:47:00|756.1|755.6|756|755.6|756.1|755.7|755.9|755.6|1558
1650548830000|2022-04-21 13:47:10|755.9|755.7|756.1|755.9|756.1|755.9|755.8|755.7|0
1650548840000|2022-04-21 13:47:20|756|755.8|755.2|755|756|755.8|755.1|754.7|3226
1650548850000|2022-04-21 13:47:30|755.3||755.2||755.3||755.2||0
1650548860000|2022-04-21 13:47:40|755.1|754.8|755.4|755.2|755.4|755.2|754.8|754.6|4378
1650548870000|2022-04-21 13:47:50|755.5|755.3|755.6|755.5|755.6|755.5|755.4|755.2|2203
1650548880000|2022-04-21 13:48:00|756|755.6|756.1|755.7|756.2|755.7|756|755.6|5000
1650548890000|2022-04-21 13:48:10|756|755.8|755.5|755.3|756|755.8|755.5|755.3|6041
1650548900000|2022-04-21 13:48:20|755.6|755|755.6|755.3|755.7|755.6|755.5|755|2012
1650548910000|2022-04-21 13:48:30|755.5|755|755.7|755.4|755.7|755.4|755.2|755|10483
1650548920000|2022-04-21 13:48:40|755.8|755.5|756|755.6|756|755.7|755.8|755.5|0
1650548930000|2022-04-21 13:48:50|755.9|755.4|755.9|755.5|755.9|755.5|755.6|755.4|1472
1650548940000|2022-04-21 13:49:00||755.6||755.6||755.6||755.6|0
1650548950000|2022-04-21 13:49:10|756|755.7|756.2|755.9|756.4|756.2|755.9|755.7|11779
1650548960000|2022-04-21 13:49:20|756.3|756|756.2|755.9|756.3|756.1|756.2|755.9|1264
1650548970000|2022-04-21 13:49:30|756.3|756.1|756.3|756|756.4|756.1|756.1|755.9|567
1650548980000|2022-04-21 13:49:40|756.4|756.1|756.4|756.2|756.5|756.4|756.4|756.1|1582
1650548990000|2022-04-21 13:49:50|756.3|756|756.2|755.9|756.3|756|756|755.8|4430
1650549000000|2022-04-21 13:50:00|756.3|756|756.3|756|756.4|756|756.3|756|766
1650549010000|2022-04-21 13:50:10|756.2|755.9|756.1|755.9|756.2|755.9|755.8|755.5|2209
1650549020000|2022-04-21 13:50:20|756.2|756|756.2|756|756.2|756|756.1|755.9|1493
1650549030000|2022-04-21 13:50:30||756.1||756.1||756.1||756|500
1650549040000|2022-04-21 13:50:40|756.3|756.2|756.5|756.3|756.5|756.3|756.3|756.2|2586
1650549050000|2022-04-21 13:50:50|756.6|756|756.6|756.3|756.6|756.3|756.4|755.9|7185
1650549060000|2022-04-21 13:51:00|756.7|756.4|757|756.7|757|756.8|756.7|756.3|1492
1650549070000|2022-04-21 13:51:10|756.9|756.4|756.6|756.4|756.9|756.6|756.5|756.3|5305
1650549080000|2022-04-21 13:51:20|756.5|756.3|756.4|756.1|756.5|756.3|756.1|755.8|12742
1650549090000|2022-04-21 13:51:30|756.5|756.2|756.4|756.2|756.5|756.3|756.2|756.1|764
1650549100000|2022-04-21 13:51:40|756.5|756.3|756.9|756.6|757|756.7|756.5|756.3|1695
1650549110000|2022-04-21 13:51:50|756.8|756.7|756.9|756.7|756.9|756.7|756.8|756.7|250
1650549120000|2022-04-21 13:52:00|757|756.8|757|756.8|757|756.8|757|756.7|663
1650549140000|2022-04-21 13:52:20|756.9|756.7|756.9|756.6|756.9|756.7|756.5|756.4|6473
1650549150000|2022-04-21 13:52:30||756.7||756.7||756.7||756.7|0
1650549160000|2022-04-21 13:52:40|756.8|756.6|756.9|756.7|756.9|756.7|756.8|756.6|338
1650549170000|2022-04-21 13:52:50|756.8|756.6|756.4|756.1|756.8|756.6|756.3|756|4551
1650549180000|2022-04-21 13:53:00|756.3|756|756.1|755.8|756.3|756|755.8|755.6|12137
1650549190000|2022-04-21 13:53:10|756|755.9|756.2|756|756.2|756|756|755.7|4532
1650549210000|2022-04-21 13:53:30|756.1|755.8|756|755.7|756.1|755.8|755.9|755.7|1946
1650549220000|2022-04-21 13:53:40|755.9|755.4|755.7|755.5|756|755.6|755.7|755.4|4200
1650549230000|2022-04-21 13:53:50|755.8|755.4|755.2|754.9|755.8|755.4|755|754.8|2822
1650549240000|2022-04-21 13:54:00|755|754.8|755|754.6|755|754.8|754.9|754.6|125
1650549290000|2022-04-21 13:54:50|756.5|756|756.5|756|756.5|756|756.5|756|254
1650549300000|2022-04-21 13:55:00||756.1||756.2||756.2||756.1|0
1650549310000|2022-04-21 13:55:10|756.6|756.3|756.8|756.5|756.8|756.6|756.6|756.3|884
1650549320000|2022-04-21 13:55:20|756.9|756.6|757.1|756.9|757.1|756.9|756.9|756.6|1388
1650549330000|2022-04-21 13:55:30|757|756.7|756.8|756.5|757|756.7|756.6|756.3|5995
1650549340000|2022-04-21 13:55:40|756.9|756.6|757|756.7|757|756.7|756.7|756.6|395
1650549350000|2022-04-21 13:55:50|756.8|756.5|756.8|756.5|756.8|756.6|756.7|756.5|1035
1650549360000|2022-04-21 13:56:00|756.9|756.6|757|756.6|757|756.6|756.9|756.6|0
1650549370000|2022-04-21 13:56:10|756.8|756.7|756.8|756.5|756.8|756.7|756.7|756.5|4
1650549380000|2022-04-21 13:56:20|756.7|756.4|756.4|756.1|756.7|756.4|756.2|756|1215
1650549400000|2022-04-21 13:56:40|756.5|756.2|756.5|756.1|756.5|756.2|756.4|756.1|1000
1650549410000|2022-04-21 13:56:50|756.1|756|756.1|755.8|756.1|756|756|755.8|2965
1650549420000|2022-04-21 13:57:00|755.9|755.6|755.9|755.6|755.9|755.6|755.8|755.6|100
1650549430000|2022-04-21 13:57:10|755.8|755.4|755.8|755.6|755.8|755.6|755.5|755.1|3670
1650549440000|2022-04-21 13:57:20|755.7|755.5|755.6|755.3|755.7|755.5|755.5|755.2|1249
1650549450000|2022-04-21 13:57:30|755.5|755|755.3|755.1|755.5|755.1|755.2|754.8|345
1650549460000|2022-04-21 13:57:40|755.4|755.2|755.7|755.4|755.7|755.4|755.4|755.2|1355
1650549470000|2022-04-21 13:57:50|755.6||755.7||755.7||755.6||4
1650549480000|2022-04-21 13:58:00|755.5|755.3|755.7|755.4|755.7|755.4|755.5|755.3|1031
1650549500000|2022-04-21 13:58:20|755.6|755.3|755.3|754.9|755.6|755.3|755.3|754.9|396
1650549510000|2022-04-21 13:58:30|755.2|754.7|755|754.6|755.2|754.7|755|754.5|0
1650549520000|2022-04-21 13:58:40|754.5|754.4|754.8|754.6|755|754.6|754.5|754.4|10000
1650549530000|2022-04-21 13:58:50|754.7|754.5|754.7|754.5|754.7|754.5|754.7|754.5|0
1650549550000|2022-04-21 13:59:10|754.8||754.7||754.8||754.7||164
1650549570000|2022-04-21 13:59:30|754.8|754.6|754.8|754.5|755.6|755|754.7|754.5|12902
1650549580000|2022-04-21 13:59:40|754.9|754.6|755.1|754.8|755.2|754.8|754.9|754.6|2471
1650549590000|2022-04-21 13:59:50|755|754.7|755.1|754.8|755.1|755|754.8|754.5|5091
1650549610000|2022-04-21 14:00:10|755||755.1||755.1||755||20
1650549620000|2022-04-21 14:00:20|755|754.9|754.6|754.2|755|754.9|754.6|754.2|1290
1650549630000|2022-04-21 14:00:30|754.7|754.3|754.8|754.2|754.8|754.3|754.7|754.2|0
1650549640000|2022-04-21 14:00:40||754.3||754.3||754.4||754.2|0
1650549650000|2022-04-21 14:00:50|754.7|754.4|754.7|754.4|754.7|754.4|754.7|754.4|0
1650549660000|2022-04-21 14:01:00||754.5||754.5||754.5||754.5|0
1650549670000|2022-04-21 14:01:10|754.8|754.4|754.5|754|754.8|754.6|754.5|754|7842
1650549680000|2022-04-21 14:01:20|754.4|754.3|754.3|754|754.4|754.3|754.3|754|808
1650549690000|2022-04-21 14:01:30|754.2|753.8|754.1|754|754.3|754|754.1|753.7|7111
1650549700000|2022-04-21 14:01:40|754|753.8|753.7|753.5|754.1|753.9|753.7|753.2|5923
1650549720000|2022-04-21 14:02:00|753.6|753.4|752.9|752.5|753.6|753.4|752.9|752.4|2386
1650549730000|2022-04-21 14:02:10|752.5|752.4|752.6|752.4|753.1|752.9|752.5|752.3|23907
1650549740000|2022-04-21 14:02:20|752.4|752.3|752.1|752|752.4|752.3|752.1|752|615
1650549750000|2022-04-21 14:02:30|752|751.8|752.1|751.9|752.2|752|751.9|751.5|5254
1650549760000|2022-04-21 14:02:40|752|752|752.1|751.9|752.1|752|752|751.9|697
1650549770000|2022-04-21 14:02:50|752|752|751.6|751.4|752.1|752|751.5|751.4|29636
1650549780000|2022-04-21 14:03:00|751.5|751.2|750.8|750.4|751.5|751.2|750.7|750.3|1649
1650549790000|2022-04-21 14:03:10|750.9|750.3|751|750.7|751|750.8|750.9|750.3|1535
1650549800000|2022-04-21 14:03:20|750.8|750.8|750.8|750.5|750.8|750.8|750.8|750.4|0
1650549810000|2022-04-21 14:03:30|750.7|750.4|750.8|750.5|750.8|750.6|750.6|750.3|1845
1650549820000|2022-04-21 14:03:40|750|749.9|750|749.7|750|749.9|749.4|748.9|45481
1650549840000|2022-04-21 14:04:00|750.1|749.8|751.8|751.4|752|751.6|750.1|749.8|32385
1650549850000|2022-04-21 14:04:10|751.7|751.3|751|750.6|751.8|751.4|751|750.6|8188
1650549860000|2022-04-21 14:04:20|751.1|750.7|751|750.6|751.1|750.7|751|750.6|0
1650549870000|2022-04-21 14:04:30|750.9|750.4|750.4|749.9|750.9|750.4|750.4|749.8|1272
1650549880000|2022-04-21 14:04:40|750.2|749.8|749.6|749.2|750.4|749.9|749.6|749.2|19291
1650549890000|2022-04-21 14:04:50|749.2|749.1|749.2|748.8|749.2|749.1|749.1|748.7|2264
1650549900000|2022-04-21 14:05:00|749|748.7|748.9|748.4|749|748.7|748.7|748.2|5145
1650549910000|2022-04-21 14:05:10|749|748.6|749|748.6|749|748.7|748.9|748.6|615
1650549920000|2022-04-21 14:05:20|748.8|748.8|749|748.7|749|748.9|748.8|748.4|737
1650549930000|2022-04-21 14:05:30|749.1|748.8|749.7|749.5|750|749.6|749.1|748.7|4069
1650549940000|2022-04-21 14:05:40|749.6|749.4|749.6|749.1|749.6|749.4|749.1|748.8|1831
1650549950000|2022-04-21 14:05:50|749.5|748.9|749.8|749.2|749.8|749.2|749.4|748.9|1000
1650549960000|2022-04-21 14:06:00|749.7|749.3|749.7|749.4|749.8|749.4|749.4|749.3|1065
1650549970000|2022-04-21 14:06:10|749.6|749.3|749.5|749.2|749.6|749.3|749.3|749.1|2794
1650549980000|2022-04-21 14:06:20|749.6|749.3|750|749.4|750|749.4|749.6|749.3|948
1650549990000|2022-04-21 14:06:30|750.1|749.2|749.9|749.5|750.2|749.5|749.8|749.2|2500
1650550000000|2022-04-21 14:06:40|750|749.6|750.2|749.7|750.2|749.7|750|749.6|0
1650550010000|2022-04-21 14:06:50|750.3|749.9|749.5|749.1|750.4|749.9|749.4|749.1|4638
1650550020000|2022-04-21 14:07:00|749.4|748.9|749.3|748.9|749.4|749.1|749|748.5|2269
1650550030000|2022-04-21 14:07:10|749.2|748.8|749.2|749|749.3|749.2|749|748.8|150
1650550040000|2022-04-21 14:07:20|749.3|749.1|749.3|749|749.3|749.1|749.3|749|0
1650550050000|2022-04-21 14:07:30|749.2|748.9|748.7|748.2|749.3|749.1|748.5|748|2321
1650550060000|2022-04-21 14:07:40|748.5|748.1|749.9|749.6|750.1|749.6|748.3|747.9|56970
1650550070000|2022-04-21 14:07:50|749.8|749.5|749.1|748.8|749.9|749.5|749|748.8|2583
1650550080000|2022-04-21 14:08:00|749.3|748.6|749.1|748.6|749.3|748.6|748.5|748.1|100
1650550090000|2022-04-21 14:08:10|749.2|748.8|749.5|748.9|749.5|748.9|749.2|748.7|0
1650550100000|2022-04-21 14:08:20|749.4|749|748.8|748.2|749.4|749|748.7|748.2|1421
1650550110000|2022-04-21 14:08:30|748.6|748.1|748.3|747.8|748.6|748.2|747.6|747.4|2943
1650550120000|2022-04-21 14:08:40|748.5|748|749|748.6|749|748.6|748.5|748|850
1650550130000|2022-04-21 14:08:50|748.8|748.5|748.5|748|748.8|748.5|748.5|748|928
1650550140000|2022-04-21 14:09:00|748.4|748.1|748.3|747.9|748.4|748.1|748.2|747.9|1
1650550150000|2022-04-21 14:09:10|748.2|748|748.6|748.1|748.6|748.1|747.8|747.5|12631
1650550160000|2022-04-21 14:09:20|748.7|748.2|748.6|748.3|749|748.5|748.5|748.2|756
1650550170000|2022-04-21 14:09:30|748.5|748|748.6|748.2|748.6|748.2|748.3|748|4169
1650550180000|2022-04-21 14:09:40|748.2|748.1|748.6|748.2|748.6|748.2|748.2|748.1|4370
1650550190000|2022-04-21 14:09:50|748.4|748.1|748.3|748|748.4|748.1|748.1|747.9|1609
1650550200000|2022-04-21 14:10:00|748.4|748.1|748.6|748.2|748.7|748.2|748.2|748.1|1593
1650550210000|2022-04-21 14:10:10|748.7|748.3|748.7|748.3|749|748.7|748.4|747.9|7119
1650550220000|2022-04-21 14:10:20|748.8|748.4|749.6|749|749.6|749.1|748.8|748.4|2284
1650550230000|2022-04-21 14:10:30|749.5|748.9|749.1|748.8|749.6|748.9|749|748.8|927
1650550240000|2022-04-21 14:10:40|749|748.7|749.3|748.9|749.4|748.9|748.7|748.2|2483
1650550250000|2022-04-21 14:10:50|749.4|749|749.5|749.2|749.5|749.2|749.4|749|0
1650550260000|2022-04-21 14:11:00|749.4|749.1|749.4|748.9|749.4|749.1|749|748.7|745
1650550270000|2022-04-21 14:11:10|749.5|749|749.5|749|749.5|749|749.5|749|0
1650550290000|2022-04-21 14:11:30|749.6|749.1|750.1|749.8|750.2|749.8|749.6|749.1|971
1650550300000|2022-04-21 14:11:40|750.2|749.9|749.8|749.4|750.3|749.9|749.8|749.4|1314
1650550310000|2022-04-21 14:11:50|749.9|749.5|750.4|749.8|750.4|749.8|749.9|749.5|954
1650550320000|2022-04-21 14:12:00|750.3|749.9|750.3|750|750.3|750|750.3|749.9|0
1650550330000|2022-04-21 14:12:10|750.2|749.9|750.3|749.8|750.3|749.9|750|749.8|1595
1650550340000|2022-04-21 14:12:20|750.4|749.9|750.4|750.1|750.5|750.1|750.3|749.9|0
1650550350000|2022-04-21 14:12:30|750.3|749.9|750.2|749.9|750.3|749.9|750.1|749.9|852
1650550360000|2022-04-21 14:12:40|750.3||750.2||750.3||750.2||0
1650550370000|2022-04-21 14:12:50|750.3|750|749.8|749.5|750.3|750|749.6|749.5|2963
1650550380000|2022-04-21 14:13:00|750|749.6|750.5|750.1|750.5|750.1|750|749.6|844
1650550390000|2022-04-21 14:13:10|750.6|750.2|750.9|750.5|751|750.5|750.6|750.1|973
1650550400000|2022-04-21 14:13:20|751|750.6|751.8|751.3|751.9|751.4|751|750.6|7193
1650550410000|2022-04-21 14:13:30|751.6|751.2|751.7|751.4|752.1|751.6|751.5|751.2|0
1650550430000|2022-04-21 14:13:50|751.6|751.2|751.1|750.7|751.6|751.3|750.9|750.6|1759
1650550440000|2022-04-21 14:14:00|751|750.6|750.9|750.6|751|750.7|750.7|750.3|2318
1650550450000|2022-04-21 14:14:10|751|750.7|751.5|751.1|751.7|751.2|751|750.7|900
1650550460000|2022-04-21 14:14:20|751.6|751.2|751.5|751.2|751.6|751.2|751.5|751.2|0
1650550470000|2022-04-21 14:14:30|751.4|751.1|751.3|751|751.4|751.1|751.2|750.6|2404
1650550480000|2022-04-21 14:14:40|751.4|751.1|751.7|751.5|751.7|751.5|751.4|751.1|0
1650550500000|2022-04-21 14:15:00|751.8|751.6|751.8|751.6|751.8|751.6|751.7|751.6|1381
1650550510000|2022-04-21 14:15:10|751.7|751.5|751.8|751.5|751.8|751.6|751.6|751.3|2952
1650550520000|2022-04-21 14:15:20|751.9|751.6|752|751.8|752|751.8|751.9|751.6|1033
1650550530000|2022-04-21 14:15:30|751.9|751.6|751.8|751.5|751.9|751.6|751.7|751.5|731
1650550540000|2022-04-21 14:15:40|752|751.6|752|751.6|752.1|751.7|752|751.5|1327
1650550550000|2022-04-21 14:15:50||751.5||751.7||751.7||751.5|0
1650550560000|2022-04-21 14:16:00|752.1|751.9|752.7|752.4|752.8|752.4|752.1|751.7|3458
1650550570000|2022-04-21 14:16:10|752.6|752.2|752.6|752.3|752.7|752.3|752.5|752.2|1097
1650550580000|2022-04-21 14:16:20|752.5|752.4|752.2|751.7|752.5|752.4|752|751.7|2023
1650550590000|2022-04-21 14:16:30|752||752||752||752||0
1650550600000|2022-04-21 14:16:40|751.9|751.5|751.5|751.3|751.9|751.5|751.2|750.8|4488
1650550610000|2022-04-21 14:16:50|751.4|751.1|751.6|751.2|751.6|751.4|751.4|751.1|4477
1650550620000|2022-04-21 14:17:00|751.5|751.3|751.6|751.2|751.6|751.3|751.5|751.2|0
1650550630000|2022-04-21 14:17:10|751.5|751.3|751.4|751|751.5|751.4|751.3|750.7|641
1650550640000|2022-04-21 14:17:20|751.2|750.9|751.4|750.9|751.4|751|751.2|750.9|0
1650550650000|2022-04-21 14:17:30|751.3|750.7|751.3|750.7|751.3|750.8|751.1|750.6|3978
1650550660000|2022-04-21 14:17:40|751.4||751.3||751.4||751.3||0
1650550670000|2022-04-21 14:17:50|751.4||751.4||751.4||751.3||0
1650550680000|2022-04-21 14:18:00|751.3|750.8|751.4|751|751.4|751|751.2|750.7|1362
1650550690000|2022-04-21 14:18:10|751.3|751.1|751.2|750.9|751.3|751.1|751.1|750.9|1953
1650550700000|2022-04-21 14:18:20|751|751|752.1|751.7|752.1|751.7|751|751|4306
1650550710000|2022-04-21 14:18:30|752||752||752.1||752||0
1650550720000|2022-04-21 14:18:40|752.1|751.5|751.8|751.5|752.2|751.5|751.7|751.5|611
1650550730000|2022-04-21 14:18:50|751.9|751.6|752|751.6|752|751.6|751.9|751.6|0
1650550750000|2022-04-21 14:19:10|751.8|751.5|751.7|751.5|752.1|752|751.6|751.5|8234
1650550760000|2022-04-21 14:19:20|751.6|751.2|751.7|751.3|751.8|751.5|751.4|751.2|2468
1650550770000|2022-04-21 14:19:30|751.8|751.5|752.4|752.2|752.4|752.3|751.8|751.5|21448
1650550780000|2022-04-21 14:19:40|752.5|752.3|753.1|752.7|753.1|752.8|752.3|752.2|30666
1650550790000|2022-04-21 14:19:50|753|752.6|752.7|752.4|753.2|752.8|752.6|752.4|3624
1650550800000|2022-04-21 14:20:00|752.6|752.5|752.9|752.6|752.9|752.6|752.6|752.5|227
1650550810000|2022-04-21 14:20:10|752.8|752.7|752.8|752.4|752.8|752.7|752.5|752.4|330
1650550820000|2022-04-21 14:20:20|752.7|752.6|752.7|752.4|752.7|752.6|752.7|752.4|531
1650550830000|2022-04-21 14:20:30|752.6|752.5|752.8|752.5|752.8|752.5|752.6|752.5|377
1650550840000|2022-04-21 14:20:40|752.7|752.4|752.3|751.9|752.7|752.4|752.3|751.9|2778
1650550850000|2022-04-21 14:20:50|752.2|751.8|751.8|751.2|752.2|751.8|751.8|751.2|1061
1650550860000|2022-04-21 14:21:00|751.7|751.1|751.3|750.8|751.7|751.1|751|750.7|10186
1650550870000|2022-04-21 14:21:10|751.2|750.9|751.2|750.9|751.2|751|751.1|750.9|183
1650550880000|2022-04-21 14:21:20|751.1|750.6|751.1|750.8|751.1|750.8|750.9|750.5|997
1650550890000|2022-04-21 14:21:30|751.2|750.9|751.8|751.5|752|751.5|751.2|750.9|2436
1650550900000|2022-04-21 14:21:40|751.9|751.6|751.5|751.2|751.9|751.6|751.4|751.2|2241
1650550910000|2022-04-21 14:21:50|751.6|751.3|751.6|751.4|751.6|751.4|751.6|751.2|190
1650550920000|2022-04-21 14:22:00||751.2||751.4||751.4||751.2|0
1650550930000|2022-04-21 14:22:10|751.5|751.2|751.4|751.2|751.5|751.2|751.4|751.2|140
1650550940000|2022-04-21 14:22:20|751.3|751.1|751.2|750.9|751.5|751.1|751.1|750.6|1925
1650550950000|2022-04-21 14:22:30|751.4|751|751.5|751.1|751.5|751.1|751.2|750.9|2076
1650550960000|2022-04-21 14:22:40|751.7|751.3|751.3|751|751.8|751.3|751.2|750.9|3
1650550970000|2022-04-21 14:22:50|751.2|750.9|751.2|750.9|751.3|750.9|751.1|750.9|46
1650550990000|2022-04-21 14:23:10|751.3|751|751.5|751.2|751.5|751.3|751.3|750.9|1087
1650551000000|2022-04-21 14:23:20|751.4|751|751.4|751.1|751.4|751.1|750.9|750.6|5002
1650551010000|2022-04-21 14:23:30|751.3|750.9|750.7|750.4|751.3|750.9|750.6|750.2|1919
1650551020000|2022-04-21 14:23:40|750.8||750.7||750.8||750.7||0
1650551050000|2022-04-21 14:24:10|750.6|750.3|750.2|749.8|750.6|750.3|750.2|749.7|1131
1650551060000|2022-04-21 14:24:20|750.4|749.9|750.4|750.1|750.4|750.1|750.4|749.9|0
1650551070000|2022-04-21 14:24:30|750.3|750.2|750.9|750.5|750.9|750.5|750.3|750.2|4268
1650551080000|2022-04-21 14:24:40|750.7|750.4|750.5|750.1|750.7|750.4|750.4|750.1|1849
1650551100000|2022-04-21 14:25:00|750.4|749.9|749.9|749.6|750.4|749.9|749.9|749.5|9
1650551110000|2022-04-21 14:25:10|749.7|749.4|749.5|749.3|749.9|749.4|749.4|749.1|950
1650551120000|2022-04-21 14:25:20|749.6||749.5||749.6||749.5||0
1650551130000|2022-04-21 14:25:30|749.4|749|749.3|748.9|749.5|749|749.1|748.7|189
1650551140000|2022-04-21 14:25:40|749.4|749.1|749.8|749.4|749.9|749.5|749.4|749.1|918
1650551150000|2022-04-21 14:25:50|749.7|749.3|749.7|749.4|749.8|749.5|749.5|749.3|5000
1650551160000|2022-04-21 14:26:00|749.3|749.1|749.7|749.4|749.8|749.5|749.3|749.1|12188
1650551170000|2022-04-21 14:26:10||749.5||749.5||749.5||749.5|0
1650551180000|2022-04-21 14:26:20|749.6|749.4|749.4|749|749.7|749.5|749.2|748.7|1148
1650551200000|2022-04-21 14:26:40|749.5|749.2|749.5|749.3|749.5|749.3|749.5|749.2|2645
1650551210000|2022-04-21 14:26:50|749.6|749.2|749.8|749.4|749.9|749.6|749.6|749.2|185
1650551220000|2022-04-21 14:27:00|750|749.5|750.5|750.1|750.5|750.1|750|749.5|2839
1650551230000|2022-04-21 14:27:10|750.6|750.2|750.5|750.1|750.7|750.2|750.2|750|986
1650551240000|2022-04-21 14:27:20|750.6|750.2|750.8|750.5|750.8|750.5|750.6|750.2|1163
1650551280000|2022-04-21 14:28:00|751|750.6|751.2|750.9|751.3|750.9|750.7|750.5|5191
1650551290000|2022-04-21 14:28:10|751.3|751|751.4|751|751.5|751.1|751.2|751|0
1650551300000|2022-04-21 14:28:20|751.3|751.1|750.9|750.7|751.3|751.1|750.8|750.6|749
1650551320000|2022-04-21 14:28:40|751|750.8|751.4|751|751.4|751|751|750.8|5964
1650551330000|2022-04-21 14:28:50|751.2|751.1|751.2|750.8|751.3|751.1|751|750.7|2105
1650551340000|2022-04-21 14:29:00|751|750.7|751|750.7|751|750.7|750.8|750.7|850
1650551350000|2022-04-21 14:29:10|750.9|750.6|750.8|750.5|750.9|750.7|750.6|750.5|804
1650551360000|2022-04-21 14:29:20|750.9|750.6|751|750.7|751|750.8|750.8|750.6|688
1650551410000|2022-04-21 14:30:10|750.9|750.8|750.8|750.6|751|750.8|750.5|750.1|8698
1650551420000|2022-04-21 14:30:20|750.9|750.7|751.2|750.8|751.2|750.8|750.9|750.7|2929
1650551430000|2022-04-21 14:30:30|751|750.7|751.1|750.7|751.1|750.8|750.8|750.7|442
1650551440000|2022-04-21 14:30:40|751.2|750.8|751.1|750.7|751.2|750.8|751.1|750.7|0
1650551450000|2022-04-21 14:30:50|751||751.1||751.1||751||0
1650551460000|2022-04-21 14:31:00|751.2|750.8|751.6|751.3|751.6|751.3|751.1|750.8|2936
1650551470000|2022-04-21 14:31:10|751.5||751.7||751.7||751.4||2088
1650551480000|2022-04-21 14:31:20|751.6|751.4|751.7|751.3|751.7|751.4|751.5|751.1|1577
1650551490000|2022-04-21 14:31:30|751.6||751.6||751.6||751.6||0
1650551500000|2022-04-21 14:31:40|751.5|751.1|751.4|751|751.5|751.1|751|750.7|801
1650551520000|2022-04-21 14:32:00|751.5|751.1|751.9|751.5|752|751.5|751.5|751.1|5873
1650551530000|2022-04-21 14:32:10|751.7|751.6|751.7|751.2|751.7|751.6|751.6|751.2|704
1650551540000|2022-04-21 14:32:20|751.5|751.1|751.5|751.1|751.5|751.1|751.5|751.1|0
1650551550000|2022-04-21 14:32:30|751.4|751|751.2|751.1|751.4|751.1|751|750.9|625
1650551570000|2022-04-21 14:32:50|751.3|751.2|751.4|751.2|751.4|751.3|751.3|751.1|29
1650551580000|2022-04-21 14:33:00|751.6|751.3|751.9|751.6|751.9|751.6|751.6|751.2|1315
1650551590000|2022-04-21 14:33:10|752||752||752||752||0
1650551600000|2022-04-21 14:33:20|751.8||751.8||751.9||751.7||587
1650551610000|2022-04-21 14:33:30|751.9|751.7|751.9|751.6|752|751.7|751.8|751.6|1652
1650551630000|2022-04-21 14:33:50|751.8|751.7|751.8|751.6|751.8|751.7|751.8|751.6|60
1650551640000|2022-04-21 14:34:00|751.9||751.9||751.9||751.9||0
1650551650000|2022-04-21 14:34:10|752|751.7|752|751.8|752|751.9|752|751.7|180
1650551670000|2022-04-21 14:34:30|751.9|751.6|752.2|751.9|752.2|752|751.6|751.3|13931
1650551680000|2022-04-21 14:34:40|752.3|752|752.3|752|752.4|752.1|752.3|752|0
1650551690000|2022-04-21 14:34:50|752.4|752.1|752.5|752.1|752.6|752.1|752.4|752.1|0
1650551700000|2022-04-21 14:35:00|752.6|752.2|752.6|752.1|752.8|752.4|752.5|752.1|0
1650551730000|2022-04-21 14:35:30|752.7|752.2|752.7|752.5|752.9|752.6|752.7|752.2|1429
1650551740000|2022-04-21 14:35:40|752.6|752.4|752.7|752.4|752.7|752.4|752.6|752.2|1178
1650551750000|2022-04-21 14:35:50|752.8|752.5|753.4|753.1|753.4|753.1|752.8|752.5|1853
1650551760000|2022-04-21 14:36:00|753.3|753.2|753.3|753.1|753.4|753.3|753.3|753.1|1991
1650551770000|2022-04-21 14:36:10|753.2|753|753.3|753|753.4|753.3|753.2|753|5077
1650551780000|2022-04-21 14:36:20|753.4|752.9|753|752.8|753.4|752.9|753|752.5|788
1650551790000|2022-04-21 14:36:30|753.1|752.7|753.3|753|753.3|753.1|753.1|752.7|3790
1650551800000|2022-04-21 14:36:40|753.4|753.1|753.4|753.1|753.4|753.1|753.4|753|0
1650551810000|2022-04-21 14:36:50|753.5|753.2|753.9|753.5|753.9|753.6|753.5|753.1|3497
1650551820000|2022-04-21 14:37:00|753.8|753.4|754.1|753.7|754.1|753.7|753.8|753.4|150
1650551830000|2022-04-21 14:37:10|754.2|753.8|754.1|753.8|754.2|753.8|754|753.8|0
1650551840000|2022-04-21 14:37:20|754|753.7|754|753.7|754|753.7|753.9|753.5|772
1650551850000|2022-04-21 14:37:30|753.9|753.6|753.7|753.4|754|753.7|753.7|753.3|3980
1650551860000|2022-04-21 14:37:40|753.8|753.6|753.5|753.3|753.8|753.6|753.5|753.3|29
1650551870000|2022-04-21 14:37:50|753.6|753.4|753.7|753.4|753.7|753.4|753.6|753.3|0
1650551880000|2022-04-21 14:38:00|753.8|753.5|754.2|754|754.2|754|753.8|753.5|2749
1650551890000|2022-04-21 14:38:10|754.1|753.9|754.5|754.1|754.6|754.2|753.8|753.6|15870
1650551900000|2022-04-21 14:38:20|754.6|754.2|754.5|754.1|754.6|754.2|754.5|754.1|0
1650551910000|2022-04-21 14:38:30|754.4|754.2|754.6|754.2|754.6|754.2|754.4|754.2|0
1650551920000|2022-04-21 14:38:40|754.7|754.3|754.9|754.6|754.9|754.6|754.7|754.3|622
1650551930000|2022-04-21 14:38:50|754.8|754.4|754.9|754.6|754.9|754.7|754.4|754.2|30839
1650551960000|2022-04-21 14:39:20||754.7||754.8||754.8||754.7|10872
1650551970000|2022-04-21 14:39:30|754.8|754.7|754.7|754.4|754.9|754.7|754.6|754.4|5146
1650551980000|2022-04-21 14:39:40|754.8|754.6|754.9|754.7|754.9|754.7|754.8|754.4|1203
1650552000000|2022-04-21 14:40:00|754.8|753.9|755.8|755.6|756.3|756.1|754.5|753.9|171067
1650552010000|2022-04-21 14:40:10|755.7|755.4|755.9|755.5|755.9|755.5|755.6|755.4|3129
1650552020000|2022-04-21 14:40:20|756|755.6|755.9|755.5|756|755.7|755.9|755.5|735
1650552030000|2022-04-21 14:40:30|755.8|755.4|755.4|755.1|755.8|755.4|755.3|755.1|1508
1650552040000|2022-04-21 14:40:40|755.3|755|755.1|754.8|755.3|755|754.6|754.3|9108
1650552050000|2022-04-21 14:40:50|755|754.9|755.1|754.9|755.1|754.9|755|754.9|0
1650552060000|2022-04-21 14:41:00|755|754.8|755.1|754.9|755.1|754.9|754.7|754.3|6098
1650552070000|2022-04-21 14:41:10|754.9|754.8|755.1|754.9|755.1|754.9|754.9|754.6|1098
1650552080000|2022-04-21 14:41:20|755|754.8|754.8|754.5|755|754.8|754.6|754.3|1295
1650552090000|2022-04-21 14:41:30|754.7|754.3|754.8|754.6|754.8|754.6|754.7|754.3|0
1650552100000|2022-04-21 14:41:40|754.9|754.7|754.9|754.5|754.9|754.8|754.7|754.5|1055
1650552110000|2022-04-21 14:41:50|754.8|754.6|754.8|754.5|754.8|754.6|754.7|754.5|495
1650552120000|2022-04-21 14:42:00|754.7|754.3|754.7|754.4|754.8|754.4|754.5|754.2|1438
1650552140000|2022-04-21 14:42:20|754.6|754.2|754.6|754.5|754.7|754.6|754.5|754.2|2979
1650552150000|2022-04-21 14:42:30|754.5|754.2|754.4|754.1|754.6|754.2|754.3|754.1|1500
1650552160000|2022-04-21 14:42:40|754.3||754.3||754.3||754.3||697
1650552170000|2022-04-21 14:42:50|754.2|754|754.2|753.7|754.2|754|754|753.6|276
1650552180000|2022-04-21 14:43:00|754.1|753.6|754.2|753.9|754.2|754.1|754|753.6|4148
1650552190000|2022-04-21 14:43:10|754.1|753.8|754.1|753.8|754.2|754|753.8|753.6|2766
1650552200000|2022-04-21 14:43:20|753.8|753.7|754.2|753.9|754.2|754|753.8|753.7|5007
1650552210000|2022-04-21 14:43:30|754.1|754|753.7|753.4|754.1|754|753.7|753.3|2602
1650552220000|2022-04-21 14:43:40|753.8|753.6|753.9|753.8|754.1|753.8|753.8|753.6|0
1650552230000|2022-04-21 14:43:50|753.8|753.4|753.7|753.4|753.8|753.5|753.6|753.3|1757
1650552240000|2022-04-21 14:44:00|753.6|753.3|754|753.6|754|753.6|753.6|753.3|0
1650552250000|2022-04-21 14:44:10|753.9|753.7|754.3|754|754.4|754|753.9|753.7|0
1650552260000|2022-04-21 14:44:20|754.2|754.1|754.3|754|754.3|754.1|754.2|754|0
1650552270000|2022-04-21 14:44:30||754.1||754.1||754.1||754.1|0
1650552280000|2022-04-21 14:44:40|754.4|754.2|754|753.9|754.4|754.3|754|753.9|3670
1650552290000|2022-04-21 14:44:50|753.9|753.7|753.7|753.2|753.9|753.7|753.7|753.2|1046
1650552300000|2022-04-21 14:45:00|753.6|753.3|753.7|753.3|753.7|753.4|753.1|752.7|2144
1650552310000|2022-04-21 14:45:10|753.6|753.4|753.7|753.4|753.7|753.4|753.5|753.2|802
1650552320000|2022-04-21 14:45:20||753.5||753.5||753.5||753.5|0
1650552330000|2022-04-21 14:45:30|753.6|753.4|753.9|753.5|754|753.6|753.6|753.4|3902
1650552340000|2022-04-21 14:45:40|753.8|753.6|754|753.7|754.2|753.7|753.8|753.6|0
1650552350000|2022-04-21 14:45:50|753.9|753.5|753.5|753|754|753.5|753.5|753|412
1650552360000|2022-04-21 14:46:00|753.4|753.1|753.6|753.3|753.8|753.3|753.4|753.1|821
1650552370000|2022-04-21 14:46:10||753.2||753.2||753.2||753.2|0
1650552390000|2022-04-21 14:46:30|753.5|753.3|753.4|753.2|753.5|753.3|753.4|753.2|200
1650552400000|2022-04-21 14:46:40|753.3|753.1|753.4|753.1|753.4|753.1|753.3|752.9|1253
1650552410000|2022-04-21 14:46:50|753.5|753.2|752.7|752.4|753.6|753.4|752.6|752.2|2372
1650552420000|2022-04-21 14:47:00|752.8|752.5|752.8|752.5|752.9|752.5|752.8|752.5|463
1650552430000|2022-04-21 14:47:10|752.7|752.4|752.3|751.9|752.8|752.4|752.3|751.9|1416
1650552440000|2022-04-21 14:47:20|752.2|751.8|752.3|752|752.3|752|752.2|751.8|0
1650552450000|2022-04-21 14:47:30||752.1||752||752.1||752|0
1650552460000|2022-04-21 14:47:40|752.2|751.8|752|751.6|752.3|751.9|752|751.6|1000
1650552470000|2022-04-21 14:47:50|751.9|751.5|751.9|751.5|751.9|751.5|751.9|751.5|0
1650552480000|2022-04-21 14:48:00|752|751.6|751.9|751.5|752|751.6|751.9|751.5|0
1650552490000|2022-04-21 14:48:10|752|751.7|752|751.5|752|751.7|752|751.5|0
1650552500000|2022-04-21 14:48:20|751.9|751.4|752.4|752.3|752.4|752.3|751.8|751.4|1625
1650552520000|2022-04-21 14:48:40|752.3|752.2|751.1|750.8|752.3|752.2|751.1|750.6|2439
1650552530000|2022-04-21 14:48:50|751.2|750.9|751.3|751.1|751.4|751.1|751.2|750.9|1162
1650552540000|2022-04-21 14:49:00|751.4|751.2|751.7|751.4|751.7|751.5|751.3|751.2|3687
1650552550000|2022-04-21 14:49:10|751.6|751.2|751.5|751.2|751.6|751.2|751.5|751.2|500
1650552560000|2022-04-21 14:49:20|751.4||751.4||751.4||751.4||0
1650552570000|2022-04-21 14:49:30|751.3|750.9|751.3|750.9|751.3|750.9|751.2|750.9|450
1650552580000|2022-04-21 14:49:40|751.4|751|751.5|751.3|751.5|751.3|751.4|751|369
1650552590000|2022-04-21 14:49:50|751.4|751.4|751.5|751.4|751.6|751.4|751.4|751.3|1398
1650552600000|2022-04-21 14:50:00|751.4|751.3|751.5|751.2|751.5|751.3|751.3|751.2|3050
1650552610000|2022-04-21 14:50:10|751.4|751.3|751.1|750.7|751.4|751.3|751|750.7|2865
1650552620000|2022-04-21 14:50:20|751|750.4|750.7|750.3|751|750.5|750.7|750.2|382
1650552630000|2022-04-21 14:50:30|750.8|750.4|750.8|750.4|750.8|750.5|750.7|750.4|0
1650552640000|2022-04-21 14:50:40||750.5||750.5||750.5||750.5|0
1650552650000|2022-04-21 14:50:50|750.7||750.7||750.7||750.7||0
1650552660000|2022-04-21 14:51:00|750.6|750.3|750.3|750.1|750.7|750.3|750.3|749.9|177
1650552670000|2022-04-21 14:51:10|750.4|750.2|750.6|750.3|750.7|750.5|750.3|750.1|5408
1650552680000|2022-04-21 14:51:20|750.4|750.2|750.6|750.3|750.6|750.3|750.4|750.2|698
1650552690000|2022-04-21 14:51:30|750.5|750.2|749.8|749.3|750.5|750.2|749.6|749.2|1961
1650552700000|2022-04-21 14:51:40|749.9|749.4|750|749.6|750|749.7|749.9|749.4|2088
1650552710000|2022-04-21 14:51:50|749.9|749.5|749.9|749.7|749.9|749.7|749.9|749.4|0
1650552720000|2022-04-21 14:52:00|749.8|749.5|750.3|750.2|750.3|750.2|749.8|749.5|3390
1650552730000|2022-04-21 14:52:10|750.2|750.1|750.3|750|750.3|750.1|750.2|750|591
1650552740000|2022-04-21 14:52:20|750.4|750.2|750.2|750|750.5|750.3|750.1|749.7|8011
1650552750000|2022-04-21 14:52:30|750.1|749.8|749.9|749.7|750.1|749.8|749.9|749.7|980
1650552760000|2022-04-21 14:52:40|750|749.8|749.8|749.5|750.2|750|749.1|748.8|17964
1650552770000|2022-04-21 14:52:50|749.9|749.6|750.1|749.7|750.2|749.7|749.8|749.5|0
1650552820000|2022-04-21 14:53:40|749.9|749.6|749.8|749.6|750.1|749.6|749.7|749.5|1159
1650552830000|2022-04-21 14:53:50|749.9|749.7|750.1|749.8|750.3|750|749.9|749.6|6091
1650552840000|2022-04-21 14:54:00|750.2|749.9|750.6|750.3|750.7|750.3|750.1|749.9|179
1650552850000|2022-04-21 14:54:10|750.5|750.4|750.7|750.4|750.8|750.4|750.5|750.4|750
1650552860000|2022-04-21 14:54:20|750.8|750.5|750.8|750.5|750.8|750.5|750.7|750.5|0
1650552870000|2022-04-21 14:54:30|750.7|750.4|750.9|750.5|751.1|751|750.6|750.4|10350
1650552880000|2022-04-21 14:54:40|750.7||750.7||750.7||750.7||0
1650552890000|2022-04-21 14:54:50|750.6|750.4|749.7|749.5|750.6|750.4|749.7|749.2|1363
1650552900000|2022-04-21 14:55:00|749.8|749.6|749.9|749.7|749.9|749.7|749.8|749.6|1450
1650552910000|2022-04-21 14:55:10|750|749.8|750|749.8|750|749.8|750|749.7|1173
1650552920000|2022-04-21 14:55:20|750.1|749.9|750.1|749.9|750.2|750|750.1|749.9|17875
1650552930000|2022-04-21 14:55:30|750.2|750|749.5|749.2|750.4|750.1|749.5|749.1|3617
1650552940000|2022-04-21 14:55:40|749.6|749.3|749.7|749.3|749.9|749.4|749.6|749.2|2430
1650552950000|2022-04-21 14:55:50|749.8|749.4|750.3|750|750.3|750|749.8|749.4|829
1650552960000|2022-04-21 14:56:00|750.4||750.3||750.4||750.3||0
1650552970000|2022-04-21 14:56:10|750.2|749.8|750|749.4|750.2|749.8|749.7|749.4|1071
1650552980000|2022-04-21 14:56:20|749.9|749.6|750|749.6|750|749.6|749.9|749.6|0
1650553000000|2022-04-21 14:56:40|749.9|749.7|749.9|749.4|750|749.7|749.9|749.4|52
1650553010000|2022-04-21 14:56:50||749.6||749.7||749.7||749.6|0
1650553020000|2022-04-21 14:57:00|749.8|749.5|750|749.8|750|749.8|749.6|749.3|5159
1650553030000|2022-04-21 14:57:10|749.9|749.7|749.7|749.5|750|749.7|749.7|749.5|923
1650553040000|2022-04-21 14:57:20|749.8||749.9||749.9||749.8||0
1650553050000|2022-04-21 14:57:30|749.8|749.6|749.7|749.5|749.8|749.6|749.7|749.5|0
1650553060000|2022-04-21 14:57:40|749.6|749.2|749.7|749.3|749.7|749.3|749.4|749.1|1627
1650553070000|2022-04-21 14:57:50||749.4||749.4||749.5||749.4|0
1650553080000|2022-04-21 14:58:00|749.6||749.6||749.7||749.6||0
1650553090000|2022-04-21 14:58:10|749.5|749.2|749.4|749.1|749.5|749.4|749.3|749.1|1327
1650553100000|2022-04-21 14:58:20||749.2||749.1||749.2||749.1|0
1650553110000|2022-04-21 14:58:30||749.2||749.1||749.2||749.1|0
1650553120000|2022-04-21 14:58:40||749.2||749.1||749.2||749.1|0
1650553130000|2022-04-21 14:58:50|749.6|749.2|749.6|749.4|749.7|749.5|749.5|749.2|1887
1650553150000|2022-04-21 14:59:10|749.7|749.5|749.9|749.7|749.9|749.7|749.7|749.5|3176
1650553160000|2022-04-21 14:59:20|750|749.8|750|749.7|750|749.8|750|749.7|0
1650553180000|2022-04-21 14:59:40|750.1|749.8|750.3|750.2|750.3|750.2|749.9|749.7|4433
1650553190000|2022-04-21 14:59:50|750.4|750.1|750.4|750.2|750.4|750.2|750.4|750.1|0
1650553210000|2022-04-21 15:00:10|750.3|750.1|749.6|749.1|750.3|750.1|749.4|749.1|9119
1650553220000|2022-04-21 15:00:20||749||749||749||749|0
1650553230000|2022-04-21 15:00:30||749.1||749.1||749.1||749.1|0
1650553240000|2022-04-21 15:00:40|749.5||749.4||749.5||749.4||0
1650553250000|2022-04-21 15:00:50|749.5|749.2|749.6|749.1|749.6|749.2|749.5|749.1|500
1650553260000|2022-04-21 15:01:00|749.7|749.2|749.6|749.4|749.7|749.5|749.6|749.2|373
1650553270000|2022-04-21 15:01:10|749.5|749.3|750|749.7|750.1|749.9|749.5|749.3|8839
1650553300000|2022-04-21 15:01:40|750.1|749.8|750.3|750|750.3|750|750.1|749.8|3380
1650553330000|2022-04-21 15:02:10|750.2|749.9|750.4|750.2|750.4|750.2|750.1|749.9|2255
1650553340000|2022-04-21 15:02:20|750.3|750|749.9|749.6|750.3|750|749.6|749.2|5900
1650553350000|2022-04-21 15:02:30|749.7|749.5|749.9|749.6|749.9|749.6|749.7|749.4|495
1650553360000|2022-04-21 15:02:40|749.8|749.5|749.9|749.6|749.9|749.6|749.6|749.4|594
1650553370000|2022-04-21 15:02:50|750|749.7|750.1|749.7|750.1|749.8|750|749.7|97
1650553380000|2022-04-21 15:03:00|750|749.6|750|749.7|750|749.7|749.9|749.5|0
1650553410000|2022-04-21 15:03:30|749.9|749.5|749.9|749.7|749.9|749.7|749.8|749.4|1078
1650553420000|2022-04-21 15:03:40|750||750||750||750||0
1650553440000|2022-04-21 15:04:00|750.1|749.8|750.4|750.1|750.5|750.3|750.1|749.8|6646
1650553460000|2022-04-21 15:04:20|750.5|750.2|750.4|750.1|750.6|750.2|750.4|750.1|0
1650553470000|2022-04-21 15:04:30|750.5||750.4||750.5||750.4||0
1650553480000|2022-04-21 15:04:40|750.5|750.2|750.5|750.2|750.5|750.3|750.5|750.2|522
1650553490000|2022-04-21 15:04:50|750.3|750.3|750.5|750.3|750.5|750.3|750.3|750.2|1077
1650553500000|2022-04-21 15:05:00|750.6|750.4|749.8|749.3|750.7|750.4|749.8|749.3|5229
1650553510000|2022-04-21 15:05:10|749.7|749.2|749.4|749|749.7|749.2|749.4|749|0
1650553520000|2022-04-21 15:05:20|749.3|748.9|749.3|748.9|749.3|748.9|749.2|748.9|0
1650553530000|2022-04-21 15:05:30|749.1|748.7|748.9|748.5|749.3|748.7|748.8|748.5|1653
1650553540000|2022-04-21 15:05:40||748.4||748.4||748.4||748.2|0
1650553550000|2022-04-21 15:05:50|748.7|748.2|748.7|748.4|748.7|748.4|748.4|748|1385
1650553560000|2022-04-21 15:06:00|748.6|748.3|748.6|748.4|748.6|748.5|748.4|748.2|4268
1650553570000|2022-04-21 15:06:10|748.7|748.5|749|748.6|749|748.7|748.7|748.5|5763
1650553580000|2022-04-21 15:06:20|748.9|748.7|748.9|748.7|749|748.7|748.8|748.6|1478
1650553590000|2022-04-21 15:06:30|749|748.9|749|748.8|749.2|749|748.9|748.5|8344
1650553600000|2022-04-21 15:06:40||748.7||748.7||748.8||748.7|0
1650553610000|2022-04-21 15:06:50|748.9|748.8|748.9|748.5|748.9|748.8|748.8|748.5|2167
1650553620000|2022-04-21 15:07:00|749|748.7|749|748.7|749|748.7|749|748.7|0
1650553630000|2022-04-21 15:07:10|748.9|748.5|748.7|748.4|748.9|748.5|748.5|748.3|2159
1650553640000|2022-04-21 15:07:20|748.8|748.5|749.2|748.9|749.2|749|748.8|748.4|18321
1650553650000|2022-04-21 15:07:30|749.1|749|749.2|748.9|749.2|749|749.1|748.9|1087
1650553670000|2022-04-21 15:07:50||749||748.9||749||748.9|0
1650553680000|2022-04-21 15:08:00|749.1||749.1||749.1||749.1||0
1650553700000|2022-04-21 15:08:20|749.2|749|749.2|748.9|749.2|749|749.1|748.9|795
1650553710000|2022-04-21 15:08:30||749||749||749||749|0
1650553720000|2022-04-21 15:08:40|749.3|749.1|749.4|749.2|749.5|749.3|749.2|749|5308
1650553730000|2022-04-21 15:08:50|749.5||749.4||749.5||749.4||0
1650553740000|2022-04-21 15:09:00|749.5||749.5||749.5||749.5||0
1650553780000|2022-04-21 15:09:40|749.6|749.5|749.4|749.2|749.7|749.6|749.2|749.1|56050
1650553790000|2022-04-21 15:09:50|749.5|749.3|749.2|749|749.5|749.3|749.2|749|4828
1650553800000|2022-04-21 15:10:00|749.3|749.1|749.3|749|749.3|749.1|749.3|749|1307
1650553810000|2022-04-21 15:10:10|749.1|748.8|748.9|748.5|749.1|748.8|748.7|748.4|1993
1650553820000|2022-04-21 15:10:20|749|748.7|749|748.7|749|748.8|748.9|748.5|0
1650553830000|2022-04-21 15:10:30|748.9|748.6|748.6|748.3|748.9|748.6|748.6|748.3|1757
1650553840000|2022-04-21 15:10:40|748.5|748.2|748.9|748.5|748.9|748.6|748.5|748.2|7269
1650553850000|2022-04-21 15:10:50|748.8|748.6|748.9|748.6|748.9|748.7|748.8|748.6|629
1650553860000|2022-04-21 15:11:00|748.8|748.4|749.2|748.9|749.3|749|748.4|748.1|43030
1650553870000|2022-04-21 15:11:10|749.3|748.8|749.3|749|749.3|749|749.2|748.8|0
1650553880000|2022-04-21 15:11:20|749.4||749.3||749.4||749.3||0
1650553890000|2022-04-21 15:11:30|749.4|749.1|749.4|749.1|749.4|749.1|749.4|749|12
1650553900000|2022-04-21 15:11:40|749.5|749.2|749.5|749.3|749.6|749.4|749.5|749.2|3220
1650553910000|2022-04-21 15:11:50|749.6|749.4|749.6|749.4|749.6|749.5|749.6|749.4|375
1650553920000|2022-04-21 15:12:00|749.5|749.3|749.3|749|749.5|749.3|749.1|748.8|5626
1650553930000|2022-04-21 15:12:10|749.4|749.1|749.5|749.1|749.5|749.1|749.4|749.1|0
1650553940000|2022-04-21 15:12:20|749.4|749|749.4|749|749.4|749.1|749.2|749|481
1650553950000|2022-04-21 15:12:30|749.3||749.4||749.4||749.3||0
1650553970000|2022-04-21 15:12:50|749.5|749.1|749.4|749.1|749.5|749.3|749.4|749.1|324
1650553980000|2022-04-21 15:13:00|749.3|749|749|748.7|749.3|749|749|748.7|1407
1650553990000|2022-04-21 15:13:10|749.1|748.8|749|748.5|749.1|748.8|749|748.5|386
1650554000000|2022-04-21 15:13:20||748.6||748.5||748.6||748.5|0
1650554010000|2022-04-21 15:13:30|749.1|748.7|749.2|748.8|749.2|748.9|749.1|748.7|0
1650554030000|2022-04-21 15:13:50|749||749||749||749||0
1650554040000|2022-04-21 15:14:00|749.1|748.9|749.4|749.2|749.4|749.2|749.1|748.8|5321
1650554050000|2022-04-21 15:14:10|749.3|749.1|749.1|748.9|749.3|749.1|749.1|748.9|6783
1650554060000|2022-04-21 15:14:20|749|748.7|749|748.7|749.1|748.9|748.8|748.5|4645
1650554070000|2022-04-21 15:14:30|749.1|748.6|749|748.7|749.1|748.7|748.8|748.5|771
1650554080000|2022-04-21 15:14:40|748.9|748.6|748.9|748.6|748.9|748.6|748.9|748.6|0
1650554090000|2022-04-21 15:14:50|748.8|748.5|748.9|748.7|748.9|748.7|748.4|748.1|3318
1650554100000|2022-04-21 15:15:00|748.8|748.5|748.6|748.3|748.8|748.5|748.5|748.1|1433
1650554110000|2022-04-21 15:15:10||748.4||748.4||748.4||748.4|0
1650554120000|2022-04-21 15:15:20|748.5|748.3|748.2|748|748.5|748.3|748.2|747.9|1185
1650554130000|2022-04-21 15:15:30|748.1|747.8|748.1|747.8|748.1|747.9|748|747.5|500
1650554140000|2022-04-21 15:15:40|748|747.7|748|747.8|748|747.8|748|747.6|1400
1650554150000|2022-04-21 15:15:50||747.6||747.6||747.6||747.6|0
1650554160000|2022-04-21 15:16:00|747.8|747.5|747.6|747.4|747.8|747.5|747.6|747.2|0
1650554190000|2022-04-21 15:16:30|747.7|747.5|747.9|747.7|747.9|747.8|747.7|747.5|9642
1650554200000|2022-04-21 15:16:40|747.8|747.8|747.9|747.8|747.9|747.8|747.8|747.7|271
1650554210000|2022-04-21 15:16:50|748|747.9|748|747.9|748|747.9|747.9|747.8|1930
1650554220000|2022-04-21 15:17:00|747.9|747.8|748|747.8|748|747.8|747.9|747.7|6192
1650554230000|2022-04-21 15:17:10|747.9|747.7|747.9|747.7|747.9|747.7|747.9|747.7|1064
1650554260000|2022-04-21 15:17:40|747.8|747.5|747.8|747.5|747.8|747.7|747.7|747.3|1018
1650554270000|2022-04-21 15:17:50|747.9|747.6|748|747.6|748|747.8|747.9|747.6|4051
1650554280000|2022-04-21 15:18:00|747.9|747.7|747.9|747.7|748|747.8|747.8|747.6|1118
1650554290000|2022-04-21 15:18:10|748|747.8|748|747.8|748|747.8|748|747.8|861
1650554300000|2022-04-21 15:18:20|747.9|747.9|748|747.9|748|747.9|747.9|747.8|702
1650554310000|2022-04-21 15:18:30|747.9|747.8|748|747.8|748|747.8|747.9|747.8|0
1650554330000|2022-04-21 15:18:50|748.1|747.9|748.1|747.9|748.1|747.9|748.1|747.8|110
1650554340000|2022-04-21 15:19:00|||||||||166
1650554350000|2022-04-21 15:19:10|748.2|748|748.4|748.2|748.4|748.3|748.2|747.9|6848
1650554360000|2022-04-21 15:19:20|748.3|748|748.3|748.1|748.4|748.2|748.3|748|4136
1650554380000|2022-04-21 15:19:40|748.4|748.2|748.5|748.4|748.5|748.4|748.4|748.2|3400
1650554400000|2022-04-21 15:20:00|748.4|748.3|748.5|748.3|748.5|748.4|748.4|748.2|5070
1650554410000|2022-04-21 15:20:10|748.6|748.5|748.6|748.3|748.6|748.5|748.5|748.3|1336
1650554420000|2022-04-21 15:20:20||748.4||748.5||748.5||748.3|2527
1650554430000|2022-04-21 15:20:30|748.7|748.6|748.8|748.6|748.8|748.7|748.7|748.6|2771
1650554450000|2022-04-21 15:20:50||748.7||748.7||748.7||748.6|1444
1650554460000|2022-04-21 15:21:00|748.7|748.6|748.7|748.5|748.8|748.6|748.5|748.2|5512
1650554470000|2022-04-21 15:21:10|748.6|748.3|748.7|748.5|748.7|748.5|748.6|748.3|675
1650554480000|2022-04-21 15:21:20||748.6||748.5||748.6||748.5|0
1650554490000|2022-04-21 15:21:30|748.9|748.6|748.8|748.6|748.9|748.8|748.8|748.5|7687
1650554500000|2022-04-21 15:21:40|748.7|748.5|748.8|748.6|748.8|748.6|748.6|748.5|3214
1650554510000|2022-04-21 15:21:50|748.9|748.7|749|748.8|749.1|748.8|748.8|748.7|5761
1650554520000|2022-04-21 15:22:00|748.9|748.7|748.9|748.7|748.9|748.7|748.9|748.7|1748
1650554530000|2022-04-21 15:22:10|749|748.8|749|748.8|749|748.8|749|748.8|177
1650554540000|2022-04-21 15:22:20|748.9|748.9|748.9|748.7|749|748.9|748.8|748.4|2890
1650554550000|2022-04-21 15:22:30||748.6||748.6||748.7||748.6|0
1650554560000|2022-04-21 15:22:40|748.8|748.7|748.9|748.7|748.9|748.8|748.8|748.6|1081
1650554570000|2022-04-21 15:22:50|748.8|748.6|748.8|748.6|748.8|748.7|748.7|748.5|3060
1650554580000|2022-04-21 15:23:00|748.9|748.5|749|748.8|749|748.8|748.8|748.5|737
1650554590000|2022-04-21 15:23:10|749.1|748.9|749.9|749.4|749.9|749.4|749.1|748.8|8433
1650554600000|2022-04-21 15:23:20|749.8|749.5|750|749.6|750|749.7|749.8|749.5|273
1650554610000|2022-04-21 15:23:30|749.9|749.5|749.7|749.4|749.9|749.5|749.5|749.3|4472
1650554620000|2022-04-21 15:23:40|749.6|749.5|749.6|749.4|749.7|749.5|749.6|749.4|2995
1650554630000|2022-04-21 15:23:50|749.7|749.5|749.7|749.4|749.7|749.6|749.5|749.3|2044
1650554640000|2022-04-21 15:24:00||749.5||749.5||749.5||749.4|926
1650554650000|2022-04-21 15:24:10||749.4||749.4||749.5||749.4|2284
1650554660000|2022-04-21 15:24:20||749.5||749.5||749.5||749.5|0
1650554670000|2022-04-21 15:24:30|749.9|749.6|749.9|749.6|749.9|749.6|749.9|749.5|264
1650554690000|2022-04-21 15:24:50||749.7||749.7||749.7||749.7|0
1650554700000|2022-04-21 15:25:00|749.8|749.6|749.9|749.7|749.9|749.7|749.7|749.4|7067
1650554710000|2022-04-21 15:25:10||749.8||749.8||749.8||749.8|0
1650554720000|2022-04-21 15:25:20|750|749.7|749.8|749.6|750|749.7|749.8|749.6|5712
1650554740000|2022-04-21 15:25:40|749.7|749.5|749.4|749.1|749.7|749.5|749.3|749|2109
1650554750000|2022-04-21 15:25:50|749.3|749.3|749.3|749|749.3|749.3|749.3|748.9|2
1650554770000|2022-04-21 15:26:10|749.4|749.1|749.2|749.1|749.4|749.1|749.1|749|1520
1650554780000|2022-04-21 15:26:20|749.1|749|749.2|749|749.2|749.1|749.1|749|1359
1650554790000|2022-04-21 15:26:30|749.3|749.1|749.4|749.2|749.4|749.2|749.3|749|6947
1650554800000|2022-04-21 15:26:40||749.3||749.2||749.3||749.2|579
1650554810000|2022-04-21 15:26:50|749.3|749.1|749.1|748.8|749.3|749.1|749|748.7|3804
1650554820000|2022-04-21 15:27:00|749|748.9|749.1|749|749.1|749|749|748.9|1514
1650554830000|2022-04-21 15:27:10|749|748.9|748.9|748.7|749.1|749|748.8|748.4|10675
1650554840000|2022-04-21 15:27:20|749|748.8|749.1|748.9|749.1|748.9|748.9|748.8|504
1650554850000|2022-04-21 15:27:30|749|748.8|749|748.8|749|748.8|748.9|748.8|248
1650554860000|2022-04-21 15:27:40|748.9|748.7|748.7|748.4|748.9|748.7|748.7|748.3|965
1650554880000|2022-04-21 15:28:00|748.5|748.3|748.6|748.4|748.6|748.4|748.5|748.2|783
1650554890000|2022-04-21 15:28:10|748.7||748.6||748.7||748.6||1943
1650554910000|2022-04-21 15:28:30|748.5|748.2|748.4|748.2|748.5|748.2|748.3|748|551
1650554920000|2022-04-21 15:28:40|748.5|748.3|748.4|748.3|748.5|748.3|748.4|748.2|178
1650554930000|2022-04-21 15:28:50|748.5|748.2|748.5|748.3|748.5|748.3|748.5|748.2|199
1650554940000|2022-04-21 15:29:00|748.4|748.2|748.4|748.2|748.4|748.2|748.4|748.2|784
1650554950000|2022-04-21 15:29:10|748.3|748.1|748.1|747.8|748.3|748.1|748|747.7|7767
1650554960000|2022-04-21 15:29:20|748.2|747.9|748.4|748.3|748.5|748.3|748.2|747.9|3078
1650554970000|2022-04-21 15:29:30|748.6|748.4|748.7|748.5|748.7|748.5|748.6|748.4|656
1650554980000|2022-04-21 15:29:40|748.6|748.4|748.7|748.5|748.7|748.5|748.4|748.2|6754
1650554990000|2022-04-21 15:29:50|748.8|748.6|749.2|748.9|749.4|748.9|748.8|748.6|491
1650610820000|2022-04-22 07:00:20|735.9|734.8|736.1|735.2|736.1|735.7|735.7|734.8|1520
1650610830000|2022-04-22 07:00:30|735.9|735|737|736.5|737|736.5|735.8|734.9|4553
1650610840000|2022-04-22 07:00:40|737.4|736.7|737.2|736.6|738.4|737.6|737.1|736.2|3194
1650610850000|2022-04-22 07:00:50|737.1|736.5|736.6|736.1|737.1|736.5|736.6|736|789
1650610860000|2022-04-22 07:01:00|736.7|736|737.9|737|738.6|737.4|736.6|736|4456
1650610870000|2022-04-22 07:01:10|738|736.8|739.8|738.8|739.8|738.8|737.6|736.7|5936
1650610880000|2022-04-22 07:01:20|739.7|738.7|739.3|738.4|739.7|738.7|738.7|737.7|0
1650610890000|2022-04-22 07:01:30|739.4|738.3|740|739.4|740|739.4|739.4|738.3|947
1650610900000|2022-04-22 07:01:40|740.3|739.5|741.3|739.9|741.3|739.9|740.3|739.5|15379
1650610910000|2022-04-22 07:01:50|741.2|739.8|740.8|739.8|741.2|739.8|739.9|738.6|2300
1650610920000|2022-04-22 07:02:00|740.7|739.6|740.8|739.7|740.8|739.7|740.3|739.2|1735
1650610930000|2022-04-22 07:02:10|741|739.8|741.5|740.4|742|740.5|741|739.7|0
1650610940000|2022-04-22 07:02:20|741.6|740.5|742|740.8|742|741.2|741|739.9|7195
1650610950000|2022-04-22 07:02:30|741.9|740.7|741.3|740.3|742|741|740.4|739.8|26503
1650610960000|2022-04-22 07:02:40|741.2|740.1|741.5|740.5|741.6|740.6|740.9|739.8|0
1650610970000|2022-04-22 07:02:50|741.3|740.4|742.4|741.5|743|742.1|741|740.1|6509
1650610980000|2022-04-22 07:03:00|742.3|740.9|741|740.6|742.4|741|740.9|740.2|20259
1650610990000|2022-04-22 07:03:10|741.5|740.7|741|740.4|741.6|740.9|741|740.2|6448
1650611000000|2022-04-22 07:03:20|741.4|740.5|741|740.2|742|741.2|740.8|739.8|2777
1650611010000|2022-04-22 07:03:30|740.9|740|740.2|739.5|740.9|740|739.7|738.9|0
1650611020000|2022-04-22 07:03:40|740.4|739.6|740.8|740|741|740.5|740.4|739.6|1373
1650611030000|2022-04-22 07:03:50|740.9|740.1|739.9|738.8|741|740.2|739.6|738.6|23205
1650611040000|2022-04-22 07:04:00|739.8|738.9|738.9|738.1|740.8|739.6|738.9|737.8|6199
1650611050000|2022-04-22 07:04:10|739|738.2|738.9|738.4|739|738.5|738.7|738|3298
1650611060000|2022-04-22 07:04:20|739|738.5|739|738.2|739|738.9|738.8|738|6817
1650611070000|2022-04-22 07:04:30|739.6|738.3|741.3|740.7|741.8|740.8|739.6|738.2|35553
1650611080000|2022-04-22 07:04:40|741.2|740.6|741.5|740.4|742.1|741|740.1|738.8|10954
1650611090000|2022-04-22 07:04:50|741.6|740.5|741.2|740.5|742|741|740.8|739.6|1769
1650611100000|2022-04-22 07:05:00|741.1|740.2|741.4|740.7|742.1|741.3|740.8|739.6|3934
1650611110000|2022-04-22 07:05:10|741.3|740.8|741.9|741.1|742.6|741.7|741.1|740.8|4971
1650611120000|2022-04-22 07:05:20|742|741.2|741.8|741.1|742.9|742.1|741.7|741.1|5444
1650611130000|2022-04-22 07:05:30|741.7|741|742.3|741.8|742.6|742.1|741.2|740.7|3010
1650611140000|2022-04-22 07:05:40|742.2|741.7|743.2|742.8|743.9|743|741.6|741.2|3020
1650611150000|2022-04-22 07:05:50|743.7|742.9|743.3|742.6|743.7|743|742.9|742.5|1279
1650611160000|2022-04-22 07:06:00|743.4|742.5|743.8|743.4|743.8|743.5|743.4|742.5|574
1650611170000|2022-04-22 07:06:10|743.7|743.2|742.6|741.8|743.7|743.2|741.9|741.5|991
1650611180000|2022-04-22 07:06:20|742.4|741.9|743.1|742.3|743.1|742.7|742.4|741.8|100
1650611190000|2022-04-22 07:06:30|743.2|742.4|743.8|743.2|744.7|743.5|743.2|742.4|500
1650611200000|2022-04-22 07:06:40|743.7|743.1|744.1|743.5|744.1|743.5|743.4|742.8|14
1650611210000|2022-04-22 07:06:50|744.2|743.6|744.3|743.4|744.4|743.9|743.7|743.1|500
1650611220000|2022-04-22 07:07:00|744.1|743.3|743.7|743.1|744.1|743.3|743.6|742.8|270
1650611230000|2022-04-22 07:07:10|743.6|742.8|742.7|741.9|743.6|742.9|742.1|741.9|2822
1650611240000|2022-04-22 07:07:20|742.1|741.8|741.8|741.1|742.1|742|741.7|741|168
1650611250000|2022-04-22 07:07:30|741.7|741.2|741.9|741.4|741.9|741.4|741.5|741.2|0
1650611260000|2022-04-22 07:07:40|742.1|741.5|741.6|740.8|742.1|741.6|741|740.8|949
1650611270000|2022-04-22 07:07:50|741.9|740.9|742|741.6|742.1|742|741.8|740.9|7247
1650611280000|2022-04-22 07:08:00|742.1|741.7|742.2|741.7|742.7|742|742|741.6|145
1650611290000|2022-04-22 07:08:10|742|741.6|742.2|741.5|742.2|741.7|741.9|741.4|81
1650611300000|2022-04-22 07:08:20|742.1|741.3|740|739.5|742.1|741.3|740|739.5|1954
1650611310000|2022-04-22 07:08:30|739.9|739.1|738.1|737.4|739.9|739.1|738.1|737.1|1390
1650611320000|2022-04-22 07:08:40|738.2|737.5|738.8|738.3|738.8|738.5|738.2|737.5|2191
1650611330000|2022-04-22 07:08:50|738.7|738.2|737.5|736.8|738.7|738.2|737.1|736.5|2350
1650611340000|2022-04-22 07:09:00|737.4|736.7|737.5|737|737.5|737.3|737|736.5|863
1650611350000|2022-04-22 07:09:10|737.7|736.8|738.1|737.6|738.3|737.9|737.7|736.8|8356
1650611360000|2022-04-22 07:09:20|738.3|737.7|738|737.4|738.8|738|737.8|737.2|966
1650611370000|2022-04-22 07:09:30|738.1|737.5|737.1|736.5|738.8|738.2|736.7|736.3|16967
1650611380000|2022-04-22 07:09:40|737.2|736.6|735.6|735|737.4|736.6|735.6|735|4939
1650611390000|2022-04-22 07:09:50|735.9|735.1|735.8|735.3|736.2|735.5|735.5|735|2972
1650611400000|2022-04-22 07:10:00|735.7|735.2|735.5|735|735.8|735.3|735.5|735|0
1650611410000|2022-04-22 07:10:10|735.7|735.1|736|735.5|736.1|735.6|735.7|735.1|1522
1650611420000|2022-04-22 07:10:20|735.9|735.4|736.4|735.9|736.6|735.9|735.9|735.2|1431
1650611430000|2022-04-22 07:10:30|736.6|736|736.8|736.4|737|736.5|736.2|735.9|10337
1650611440000|2022-04-22 07:10:40|736.9|736.5|735.9|735.3|736.9|736.5|735.6|734.9|13548
1650611450000|2022-04-22 07:10:50|736|735.4|736|735.3|737.3|736.8|735.8|735.3|42582
1650611460000|2022-04-22 07:11:00|735.8||735.8||735.8||735.7||0
1650611470000|2022-04-22 07:11:10|735.7|734.8|736.1|735.5|736.1|735.8|735.4|734.8|13823
1650611480000|2022-04-22 07:11:20|736|735.3|736.1|735.6|736.1|735.7|735.4|734.8|1264
1650611490000|2022-04-22 07:11:30|736.3|735.7|737.4|736.8|737.6|737.2|736.3|735.6|110082
1650611500000|2022-04-22 07:11:40|737.3|736.7|738.2|737.5|738.3|737.6|736.6|735.6|3756
1650611510000|2022-04-22 07:11:50|738.5|737.6|738.4|737.8|739.1|738.3|738.1|737.2|9162
1650611520000|2022-04-22 07:12:00|738.3|737.6|738|737.2|738.4|737.8|737.6|736.8|642
1650611530000|2022-04-22 07:12:10|738.2|737.4|738.2|737.5|738.8|738.1|738.1|737.2|1233
1650611540000|2022-04-22 07:12:20|738|737.3|738.3|737.5|738.4|737.6|737.3|736.2|2982
1650611550000|2022-04-22 07:12:30|738|737.1|737|736.2|738|737.1|737|736.1|1723
1650611560000|2022-04-22 07:12:40|737.2|736.4|737.8|736.9|737.8|737.3|737|736.2|0
1650611570000|2022-04-22 07:12:50|737.9|737.1|738.3|737.6|738.6|737.7|737.8|737.1|0
1650611580000|2022-04-22 07:13:00|738.2|738.3|738.1|737.6|738.8|738.3|738|737.6|4000
1650611590000|2022-04-22 07:13:10|738.2|737.3|737.5|736.7|738.2|737.3|737.2|736.2|1015
1650611600000|2022-04-22 07:13:20|737.7|736.9|737.8|737.2|738.2|737.5|737.6|736.9|874
1650611610000|2022-04-22 07:13:30|737.7|736.9|737|736.2|737.7|736.9|737|736.1|1016
1650611620000|2022-04-22 07:13:40|737.1|736.3|737.1|736.2|737.3|736.8|737.1|736.2|30
1650611630000|2022-04-22 07:13:50|737|736.3|735.5|735|737.1|736.3|735.5|735|120
1650611640000|2022-04-22 07:14:00|735.2|734.8|735|734.8|735.4|734.8|735|734.8|998
1650611650000|2022-04-22 07:14:10|734.9|734.4|736.1|735.4|736.1|735.5|734.8|734.2|1265
1650611660000|2022-04-22 07:14:20|736.2|735.5|735.7|734.9|736.7|735.8|735.5|734.8|2426
1650611670000|2022-04-22 07:14:30|735.6|734.8|735.5|734.9|735.8|735.1|735.4|734.8|374
1650611680000|2022-04-22 07:14:40|735.6|735|736|735.2|736.1|735.3|735.6|734.9|0
1650611690000|2022-04-22 07:14:50|735.9|735.1|735.3|734.4|736.1|735.2|735.2|734.3|1473
1650611700000|2022-04-22 07:15:00|735.6|734.5|736.3|735.6|736.8|735.9|735.3|734.5|518
1650611710000|2022-04-22 07:15:10|736.5|735.7|736.4|735.9|737|736|736.2|735.6|990
1650611720000|2022-04-22 07:15:20|736.6|736|736.3|735.6|736.7|736|735.9|735.6|1921
1650611730000|2022-04-22 07:15:30|736.2|735.5|736.4|735.8|736.4|736|734.8|734|12044
1650611740000|2022-04-22 07:15:40|736.3|735.7|736.2|735.7|736.4|735.7|735.8|735.1|1094
1650611750000|2022-04-22 07:15:50|736.3|735.6|736.3|735.8|736.7|735.9|736|735.3|1122
1650611760000|2022-04-22 07:16:00|736.4|735.9|736|735.4|736.7|736.1|736|735.4|1328
1650611770000|2022-04-22 07:16:10|735.9|735.1|735.8|735.1|736.4|735.8|735.2|734.4|2832
1650611780000|2022-04-22 07:16:20|735.7|735|735.7|735|735.9|735.1|735.3|734.6|500
1650611790000|2022-04-22 07:16:30|735.6|734.9|736.1|735.8|736.6|736|735.5|734.8|784
1650611800000|2022-04-22 07:16:40|736|735.4|736.1|735.4|736.4|735.7|735.9|735.4|1711
1650611810000|2022-04-22 07:16:50|735.9|735.2|736.5|735.9|736.5|735.9|734.7|734.1|5839
1650611820000|2022-04-22 07:17:00|736.7|736|736.9|736.2|737|736.3|736.3|735.7|748
1650611830000|2022-04-22 07:17:10|737|736.4|736.6|735.8|737|736.5|736.1|735.7|748
1650611840000|2022-04-22 07:17:20|736.5|735.9|736.4|735.7|736.8|736.1|736.2|735.7|1506
1650611850000|2022-04-22 07:17:30|736.3|735.8|735.1|734.6|736.4|735.9|735.1|734.4|2611
1650611860000|2022-04-22 07:17:40|735.2|734.5|736.3|735.6|736.4|735.8|735.2|734.4|5422
1650611870000|2022-04-22 07:17:50|736.4|735.7|736.8|736.2|736.9|736.2|736.3|735.7|1630
1650611880000|2022-04-22 07:18:00|736.9|736.3|737.8|737.1|737.9|737.2|736.8|736.2|368
1650611890000|2022-04-22 07:18:10|737.7|737|738|737.4|738.1|737.4|737.2|736.8|4855
1650611900000|2022-04-22 07:18:20|738.1|737.2|737.2|736.8|738.1|737.2|737.1|736.5|2577
1650611910000|2022-04-22 07:18:30|737.3|736.7|736.9|736.3|737.5|736.8|736.8|736.3|2082
1650611920000|2022-04-22 07:18:40|736.8|736.4|737.5|737|737.7|737|736.7|736.3|500
1650611930000|2022-04-22 07:18:50|737.4|736.9|737.8|737.1|737.9|737.3|736.9|736.6|2866
1650611940000|2022-04-22 07:19:00|737.7|737.2|738.1|737.4|738.3|737.9|737.4|737.2|2006
1650611950000|2022-04-22 07:19:10|738|737.3|738|737.6|738|737.8|737.4|737|653
1650611960000|2022-04-22 07:19:20|738.2|737.7|738.2|737.8|738.5|737.9|737.9|737.5|2995
1650611970000|2022-04-22 07:19:30|738.4|737.4|738|737.5|738.4|737.6|737.7|737.3|1004
1650611980000|2022-04-22 07:19:40|738.1|737.6|738.4|738|738.9|738.2|737.8|737.5|2909
1650611990000|2022-04-22 07:19:50|738.5|738.1|738.2|737.9|738.7|738.1|738.1|737.9|797
1650612000000|2022-04-22 07:20:00|738.1|737.8|737.4|736.9|738.3|737.8|737.3|736.9|3966
1650612010000|2022-04-22 07:20:10|737.3|736.8|737.3|736.7|737.6|737|737|736.5|5748
1650612020000|2022-04-22 07:20:20|737.2|736.8|737|736.5|737.4|736.8|736.4|736|1607
1650612030000|2022-04-22 07:20:30|736.9|736.6|736.9|736.4|737.5|736.9|736.8|736.4|4
1650612040000|2022-04-22 07:20:40|737|736.6|737.3|736.8|737.4|736.8|736.6|736.1|1859
1650612050000|2022-04-22 07:20:50|737.4|736.6|737.4|737|737.8|737.2|737|736.6|2806
1650612060000|2022-04-22 07:21:00|737.5|737.1|736.8|736.4|737.7|737.1|736.6|736.2|2594
1650612070000|2022-04-22 07:21:10|737.1|736.6|736.7|736.2|737.1|737|736.2|736|6348
1650612080000|2022-04-22 07:21:20|736.6|736.3|736.7|736.2|736.9|736.3|736.4|736.2|0
1650612090000|2022-04-22 07:21:30|736.8|736.3|737.2|736.7|737.4|736.9|736.8|736.3|0
1650612100000|2022-04-22 07:21:40|737.3|736.8|736.9|736.4|737.3|736.8|736.5|736.2|0
1650612110000|2022-04-22 07:21:50|737|736.2|736.8|736.3|737|736.4|736.4|736.2|1500
1650612120000|2022-04-22 07:22:00|736.7|736.2|736.6|736.2|736.9|736.3|736.4|736.2|2690
1650612130000|2022-04-22 07:22:10|736.8|736.3|736.6|736.2|737.4|737|736.5|736.2|1790
1650612140000|2022-04-22 07:22:20|736.5|736.3|736.8|736.3|737.2|736.7|736.4|736|205
1650612150000|2022-04-22 07:22:30|736.9|736.4|736.2|735.6|737|736.5|736.2|735.6|180
1650612160000|2022-04-22 07:22:40|736.1|735.5|736.3|735.7|736.4|735.8|735.6|735|1983
1650612170000|2022-04-22 07:22:50|736.1|735.6|735.7|735.2|736.3|735.7|735.6|735.1|390
1650612180000|2022-04-22 07:23:00|735.6|735.1|736.1|735.6|736.1|735.6|735.3|734.7|4
1650612190000|2022-04-22 07:23:10|736|735.5|736.2|735.7|736.7|736.1|735.9|735.3|0
1650612200000|2022-04-22 07:23:20|736.1|735.6|736|735.6|736.5|736|735.9|735.5|500
1650612210000|2022-04-22 07:23:30|735.9|735.7|735.9|735.4|736.2|735.8|735.8|735.3|2941
1650612220000|2022-04-22 07:23:40|735.7|735.5|735.7|735.3|736|735.6|735.6|735|4186
1650612230000|2022-04-22 07:23:50|735.6|735|735.5|735|735.6|735.2|735.3|735|1796
1650612240000|2022-04-22 07:24:00|735.6|735.2|736.3|735.8|736.4|735.9|735.6|735.2|1814
1650612250000|2022-04-22 07:24:10|736.2|735.7|736.4|735.9|736.6|736.2|736.1|735.7|2153
1650612260000|2022-04-22 07:24:20|736.5|736|735.9|735.4|736.5|736|735.9|735.4|909
1650612270000|2022-04-22 07:24:30|735.8|735.3|735.6|735.3|735.9|735.7|735.6|735.2|0
1650612280000|2022-04-22 07:24:40|735.4|735.2|735.4|735.1|735.8|735.4|735.3|735|564
1650612290000|2022-04-22 07:24:50|735.3|735|735.7|735.1|736.1|735.5|734.6|734|57210
1650612300000|2022-04-22 07:25:00|735.6|735.2|735.7|735.3|736.2|735.8|735.5|735.1|0
1650612310000|2022-04-22 07:25:10|735.8|735.2|736.5|735.9|736.6|736.1|735.7|735.2|120
1650612320000|2022-04-22 07:25:20|736.4|735.8|735.8|735.4|736.4|735.8|735.7|735.4|0
1650612330000|2022-04-22 07:25:30|736|735.5|735.8|735.4|736.1|735.7|735.6|735.4|905
1650612340000|2022-04-22 07:25:40|735.9|735.3|736|735.6|736.1|735.7|735.8|735.3|0
1650612350000|2022-04-22 07:25:50|736.1|735.5|735.8|735.4|736.2|735.7|735.8|735.4|0
1650612360000|2022-04-22 07:26:00|735.9|735.5|736.9|736.6|736.9|736.6|735.9|735.4|3955
1650612370000|2022-04-22 07:26:10|737|736.7|736.8|736.2|737|736.7|736.5|736|200
1650612380000|2022-04-22 07:26:20|736.9|736.3|736.6|736.1|737|736.5|736.6|736|0
1650612390000|2022-04-22 07:26:30|736.8|736.2|736.7|736.2|736.8|736.2|736.6|736.1|0
1650612400000|2022-04-22 07:26:40|736.8|736.3|737|736.6|737|736.8|736.7|736.3|378
1650612410000|2022-04-22 07:26:50|737.2|736.5|737.3|736.9|737.5|737|737.2|736.5|960
1650612420000|2022-04-22 07:27:00|737.2|736.8|737.7|737.2|737.9|737.5|737|736.6|1044
1650612430000|2022-04-22 07:27:10|737.8|737.3|738.2|737.8|738.5|737.9|737.8|737.3|374
1650612440000|2022-04-22 07:27:20|738.1||738.2||738.3||738.1||0
1650612450000|2022-04-22 07:27:30|738.3|737.9|738.7|738.4|738.8|738.4|738.3|737.9|200
1650612460000|2022-04-22 07:27:40|738.9|738.5|739.5|739.1|739.8|739.2|738.9|738.5|100
1650612470000|2022-04-22 07:27:50|739.6|739.2|739.6|739.2|739.9|739.6|739.4|739.1|5000
1650612480000|2022-04-22 07:28:00|739.5|739.3|740.3|739.9|740.4|739.9|739.2|739.1|1036
1650612490000|2022-04-22 07:28:10|740.4|740|741.1|740.6|741.2|740.7|740.4|740|0
1650612500000|2022-04-22 07:28:20|741|740.3|740.4|739.8|741|740.3|740.1|739.5|2900
1650612510000|2022-04-22 07:28:30|740.5|739.9|740.1|739.5|740.6|740.2|740|739.5|4
1650612520000|2022-04-22 07:28:40|739.9|739.6|739.4|739|740.3|739.8|739.4|738.9|2853
1650612530000|2022-04-22 07:28:50|739.2|738.9|739.2|738.6|739.4|738.9|738.9|738.3|140
1650612540000|2022-04-22 07:29:00|739|738.5|739.5|739|739.6|739.1|739|738.5|5
1650612550000|2022-04-22 07:29:10|739.4|738.8|740.2|739.7|740.2|739.8|739.2|738.7|0
1650612560000|2022-04-22 07:29:20|740.1|739.6|739.8|739.1|740.1|739.6|739.8|739.1|0
1650612570000|2022-04-22 07:29:30|739.7|739.2|739.6|739.2|739.7|739.3|739.3|738.9|0
1650612580000|2022-04-22 07:29:40|739.5|739.1|739.1|738.6|739.5|739.2|739.1|738.6|0
1650612590000|2022-04-22 07:29:50|739.3|738.7|739|738.5|739.5|739.1|739|738.2|1813
1650612600000|2022-04-22 07:30:00|738.8|738.6|738.9|738.4|739|738.7|738.7|738.2|1542
1650612610000|2022-04-22 07:30:10|738.8|738.3|739|738.5|739.1|738.5|738.3|737.9|3985
1650612620000|2022-04-22 07:30:20|739.1|738.6|739|738.6|739.2|738.8|738.8|738.2|5592
1650612630000|2022-04-22 07:30:30|738.9|738.5|739.1|738.4|739.2|738.8|738.4|738.2|929
1650612640000|2022-04-22 07:30:40|739|738.5|739|738.6|739|738.7|739|738.5|241
1650612650000|2022-04-22 07:30:50|738.9|738.4|739|738.5|739|738.5|738.8|738.4|312
1650612660000|2022-04-22 07:31:00|739.2|738.6|739.7|739.2|740.1|739.6|739.2|738.6|1038
1650612670000|2022-04-22 07:31:10|739.6|739.3|739.7|739.3|739.9|739.4|739.6|739.2|0
1650612680000|2022-04-22 07:31:20|739.8|739.4|739.8|739.5|740.2|739.8|739.8|739.3|835
1650612690000|2022-04-22 07:31:30|739.7|739.3|739.4|739|739.7|739.3|739.2|739|2543
1650612700000|2022-04-22 07:31:40|739.5|739.1|739.7|739.1|739.7|739.2|739.3|739.1|0
1650612710000|2022-04-22 07:31:50|739.9|739.2|739.9|739.4|740.1|739.6|739.6|739.1|0
1650612720000|2022-04-22 07:32:00|740|739.5|740|739.5|740.5|740.1|739.9|739.4|361
1650612730000|2022-04-22 07:32:10|739.9|739.4|739.5|738.8|739.9|739.4|739.4|738.8|2676
1650612740000|2022-04-22 07:32:20|739.6|738.9|740.2|739.7|740.3|739.8|739.6|738.9|12
1650612750000|2022-04-22 07:32:30|740.3|739.9|740.6|740|740.6|740.3|740.3|739.7|0
1650612760000|2022-04-22 07:32:40|740.5|739.8|740.3|739.8|740.5|740.1|740.1|739.7|404
1650612770000|2022-04-22 07:32:50|740.4|739.7|740.6|740.3|740.6|740.3|740.2|739.6|0
1650612780000|2022-04-22 07:33:00|740.7|740.2|740.7|740|740.7|740.2|740.4|739.9|0
1650612790000|2022-04-22 07:33:10|740.6|739.9|741|740.5|741|740.5|740.4|739.8|5
1650612800000|2022-04-22 07:33:20|740.9|740.4|740.5|740|740.9|740.4|740.5|740|0
1650612810000|2022-04-22 07:33:30|740.4|740.1|740.6|740.1|740.8|740.2|740.4|740|600
1650612820000|2022-04-22 07:33:40|740.5|740|740.5|740|740.5|740|740.1|739.8|950
1650612830000|2022-04-22 07:33:50|740.6|740.1|741|740.4|741.1|740.7|740.6|740.1|0
1650612840000|2022-04-22 07:34:00|740.9|740.2|740.6|740.2|741|740.2|740.5|740.2|1823
1650612850000|2022-04-22 07:34:10|740.4|740|740.2|739.7|740.6|740|740|739.5|3354
1650612860000|2022-04-22 07:34:20|740.4|739.8|740.4|740|740.4|740.1|740.4|739.7|91
1650612870000|2022-04-22 07:34:30|740.3|739.9|740.2|739.9|740.3|740|740.1|739.9|0
1650612880000|2022-04-22 07:34:40|740.3|739.7|739.9|739.5|740.3|739.7|739.9|739.4|7
1650612890000|2022-04-22 07:34:50|739.8|739.4|740.3|739.9|740.6|740.1|739.6|739.4|757
1650612900000|2022-04-22 07:35:00|740.2|739.8|739.9|739.4|740.2|739.8|739.9|739.4|0
1650612910000|2022-04-22 07:35:10|739.8|739.5|739.3|738.8|739.8|739.5|739.3|738.8|0
1650612920000|2022-04-22 07:35:20|739.4|738.9|739.4|739|739.5|739.1|739.4|738.9|0
1650612930000|2022-04-22 07:35:30|739.5|739.1|739.6|739.2|739.7|739.3|739.5|739.1|0
1650612940000|2022-04-22 07:35:40|739.7|739.3|739.7|739.3|739.7|739.4|739.7|739.1|0
1650612950000|2022-04-22 07:35:50|739.8|739.4|739.9|739.4|739.9|739.5|739.8|739.3|0
1650612960000|2022-04-22 07:36:00|740|739.5|739.7|739.2|740.3|739.9|739.6|739.1|0
1650612970000|2022-04-22 07:36:10|739.6|739.1|739.4|739.1|739.6|739.1|739.3|738.9|0
1650612980000|2022-04-22 07:36:20|739.6|739.2|739.8|739.3|739.8|739.4|739.6|739.1|0
1650612990000|2022-04-22 07:36:30|739.9|739.4|740.2|739.8|740.2|739.8|739.9|739.4|0
1650613000000|2022-04-22 07:36:40|740.3|739.9|740.5|740.2|740.7|740.3|740.3|739.9|200
1650613010000|2022-04-22 07:36:50|740.6||740.6||740.7||740.5||0
1650613020000|2022-04-22 07:37:00|740.5|740|740.2|739.7|740.5|740|740.2|739.7|199
1650613030000|2022-04-22 07:37:10|740.4|739.8|740.5|740|741|740.5|740.2|739.8|180
1650613040000|2022-04-22 07:37:20|740.6|740.1|740.5|740|740.6|740.1|740.5|740|0
1650613050000|2022-04-22 07:37:30|740.4|739.8|740.6|740.2|740.6|740.2|740|739.6|1139
1650613060000|2022-04-22 07:37:40|740.5|740.1|740.4|739.9|740.6|740.1|740.2|739.8|0
1650613070000|2022-04-22 07:37:50|740.3|739.8|740.1|739.6|740.3|739.9|740.1|739.6|600
1650613080000|2022-04-22 07:38:00|740|739.5|739.8|739.3|740.1|739.5|739.8|739.3|0
1650613090000|2022-04-22 07:38:10|739.7||739.6||739.7||739.5||0
1650613100000|2022-04-22 07:38:20|739.5|739.1|739.5|739.1|739.6|739.1|739.3|739.1|141
1650613110000|2022-04-22 07:38:30|739.6|739.2|739.5|739.1|739.7|739.4|739.4|739.1|0
1650613120000|2022-04-22 07:38:40|739.6|739.2|739.6|739.3|739.6|739.4|739.6|739.2|246
1650613130000|2022-04-22 07:38:50|739.8|739.4|739.7|739.3|739.9|739.5|739.7|739.3|359
1650613140000|2022-04-22 07:39:00|739.9|739.4|740.2|739.7|740.3|739.8|739.9|739.4|2197
1650613150000|2022-04-22 07:39:10|740.1|739.6|739.5|739.3|740.1|739.6|739.5|739.3|334
1650613160000|2022-04-22 07:39:20|739.6|739.4|739.6|739.4|739.7|739.4|739.6|739.3|0
1650613170000|2022-04-22 07:39:30|739.5|739.3|739.4|739|739.5|739.3|739.3|738.9|787
1650613180000|2022-04-22 07:39:40|739.5|739.1|739.9|739.5|740|739.5|739.5|739.1|5
1650613190000|2022-04-22 07:39:50|739.8|739.4|740|739.5|740|739.6|739.7|739.3|354
1650613200000|2022-04-22 07:40:00|739.5|739.4|739.2|738.9|740|739.5|739|738.6|8979
1650613210000|2022-04-22 07:40:10|739.1|738.8|739.5|739|739.6|739|738.9|738.6|374
1650613220000|2022-04-22 07:40:20|739.7|739.2|739.6|739.1|739.7|739.4|739.3|738.9|1988
1650613230000|2022-04-22 07:40:30|739.7|739.2|739.5|739|739.7|739.4|739.4|739|506
1650613240000|2022-04-22 07:40:40|739.4|739.1|739.6|739.2|739.6|739.3|739.4|739|100
1650613260000|2022-04-22 07:41:00|739.5|739.1|739.2|738.8|739.5|739.1|738.9|738.5|286
1650613270000|2022-04-22 07:41:10|739.1|738.7|739.1|738.8|739.1|738.9|739.1|738.7|0
1650613280000|2022-04-22 07:41:20|739.3|739|739.9|739.3|740|739.5|739.3|739|204
1650613290000|2022-04-22 07:41:30|739.8||739.7||739.8||739.7||0
1650613300000|2022-04-22 07:41:40|739.8|739.4|739.9|739.5|739.9|739.5|739.8|739.4|0
1650613310000|2022-04-22 07:41:50|740|739.6|740.1|739.7|740.2|739.8|740|739.5|0
1650613320000|2022-04-22 07:42:00|740.2|739.9|740.4|739.9|740.6|740.3|740|739.7|235
1650613330000|2022-04-22 07:42:10|740.3|740|740.4|740|740.4|740|740.3|739.9|263
1650613340000|2022-04-22 07:42:20|740.5|740.1|740.9|740.5|741.1|740.7|740.5|740.1|0
1650613350000|2022-04-22 07:42:30|740.8|740.6|740.6|740.1|740.8|740.6|740.5|740.1|1483
1650613360000|2022-04-22 07:42:40|740.5|740|740.5|740.1|740.5|740.3|740.3|739.9|0
1650613370000|2022-04-22 07:42:50|740.4||740.4||740.5||740.3||0
1650613380000|2022-04-22 07:43:00|740|739.9|740.4|740|740.4|740.1|740|739.7|20024
1650613390000|2022-04-22 07:43:10|740.5|739.9|740.6|740.2|740.7|740.3|740.4|739.9|2745
1650613400000|2022-04-22 07:43:20|740.5|740.3|740.8|740.4|740.8|740.5|740.4|740|0
1650613410000|2022-04-22 07:43:30|740.9|740.5|740.7|740.3|741.1|740.6|740.5|740.3|0
1650613420000|2022-04-22 07:43:40||740.4||740.3||740.4||740.3|0
1650613430000|2022-04-22 07:43:50|740.6|740.2|740.8|740.3|740.9|740.5|740.3|740|3341
1650613440000|2022-04-22 07:44:00|740.7|740.4|740.2|739.9|740.7|740.4|740.1|739.8|4274
1650613450000|2022-04-22 07:44:10|740.3|740|740.7|740.4|740.8|740.4|740.3|740|0
1650613460000|2022-04-22 07:44:20|740.6|740.3|740.8|740.5|740.8|740.5|740.6|740.2|200
1650613470000|2022-04-22 07:44:30|741|740.6|741|740.7|741.1|740.7|741|740.5|0
1650613480000|2022-04-22 07:44:40|741.2|740.8|740.9|740.7|741.5|741.2|740.9|740.7|3
1650613490000|2022-04-22 07:44:50|741|740.8|740.9|740.7|741|740.8|740.9|740.7|0
1650613500000|2022-04-22 07:45:00|740.8|740.5|741.1|740.7|741.1|740.8|740.5|740.1|3533
1650613510000|2022-04-22 07:45:10||740.8||740.8||740.8||740.8|0
1650613520000|2022-04-22 07:45:20|741|740.7|740.7|740.3|741|740.7|740.5|740.1|700
1650613530000|2022-04-22 07:45:30|740.8|740.4|741|740.7|741.1|740.7|740.8|740.4|1500
1650613540000|2022-04-22 07:45:40|741.1|740.8|740.9|740.7|741.1|740.8|740.9|740.7|874
1650613550000|2022-04-22 07:45:50|740.8|740.5|740.9|740.5|741|740.5|740.8|740.3|670
1650613560000|2022-04-22 07:46:00|740.8|740.3|740.5|740.1|740.9|740.5|740.4|740|0
1650613570000|2022-04-22 07:46:10|740.7|740.2|740.9|740.5|740.9|740.6|740.7|740.2|150
1650613580000|2022-04-22 07:46:20|740.8|740.3|740.7|740.3|740.8|740.3|740.7|740.3|0
1650613590000|2022-04-22 07:46:30|740.8|740.5|740.7|740.3|740.8|740.5|740.5|740.1|0
1650613600000|2022-04-22 07:46:40|740.6|740.2|740.2|739.6|740.6|740.2|740.2|739.6|0
1650613610000|2022-04-22 07:46:50|740.1|739.5|739.8|739.4|740.2|739.8|739.7|739.3|500
1650613620000|2022-04-22 07:47:00|739.9|739.5|739.7|739.4|739.9|739.5|739.7|739.4|600
1650613630000|2022-04-22 07:47:10|739.8|739.5|740.2|739.8|740.3|739.9|739.8|739.4|203
1650613640000|2022-04-22 07:47:20|740.4|739.9|740.3|740|740.5|740|740.2|739.9|0
1650613650000|2022-04-22 07:47:30|740.2|739.7|739.8|739.3|740.2|739.7|739.7|739.2|146
1650613660000|2022-04-22 07:47:40|739.7|739.1|739.7|739.3|739.8|739.4|739.4|739|4665
1650613670000|2022-04-22 07:47:50|739.6|739.2|738.8|738.4|739.6|739.2|738.8|738.4|0
1650613680000|2022-04-22 07:48:00|738.7|738.3|738.7|738.4|738.8|738.4|738.5|738.1|0
1650613690000|2022-04-22 07:48:10|738.6|738.3|738.6|738.2|738.6|738.3|738.4|738.2|0
1650613700000|2022-04-22 07:48:20|738.7|738.3|738.7|738.2|738.8|738.5|738.7|738.2|0
1650613710000|2022-04-22 07:48:30|738.5||738.5||738.5||738.4||0
1650613720000|2022-04-22 07:48:40|738.3|738.1|737.8|737.3|738.5|738.1|737.1|736.6|23002
1650613730000|2022-04-22 07:48:50|737.7|737.2|737.7|737.3|737.7|737.3|737.6|737.1|560
1650613740000|2022-04-22 07:49:00|737.5|737.2|737.5|737.2|737.5|737.2|737.4|737.2|0
1650613750000|2022-04-22 07:49:10|737.4|737|737.3|736.8|737.5|737.1|737.1|736.8|701
1650613760000|2022-04-22 07:49:20|737.5|737.2|737.2|736.8|737.7|737.2|737.1|736.7|10098
1650613770000|2022-04-22 07:49:30|737.3||737.1||737.4||737.1||0
1650613780000|2022-04-22 07:49:40|737|736.9|737.2|736.8|737.2|736.9|736.9|736.8|922
1650613790000|2022-04-22 07:49:50|737.3|736.9|737.6|737.2|737.6|737.2|737.3|736.9|200
1650613800000|2022-04-22 07:50:00|737.8|737.3|737.7|737.4|737.8|737.6|737.7|737.3|0
1650613810000|2022-04-22 07:50:10|737.8|737.5|737.8|737.6|738.2|737.7|737.8|737.5|407
1650613820000|2022-04-22 07:50:20||737.5||737.4||737.5||737.4|0
1650613830000|2022-04-22 07:50:30|737.7|737.6|737.7|737.3|737.8|737.6|737.7|737.2|1159
1650613840000|2022-04-22 07:50:40|737.8|737.4|737.7|737.2|738|737.8|737.6|737.2|505
1650613850000|2022-04-22 07:50:50|737.6|737.1|737|736.8|737.6|737.1|737|736.8|473
1650613860000|2022-04-22 07:51:00|737.1|736.9|737.1|736.8|737.2|736.9|736.9|736.8|572
1650613870000|2022-04-22 07:51:10|737||737.2||737.2||737||0
1650613880000|2022-04-22 07:51:20|737.3|736.9|738.1|737.6|738.3|737.7|737.3|736.9|1260
1650613890000|2022-04-22 07:51:30|738.3|737.8|738.1|737.6|738.3|737.9|738.1|737.6|0
1650613900000|2022-04-22 07:51:40|738|737.3|737.6|737.2|738|737.3|737.6|737.2|99
1650613910000|2022-04-22 07:51:50|737.5|737.1|737.6|737.2|737.8|737.3|737.5|737|0
1650613920000|2022-04-22 07:52:00|737.8|737.3|737.8|737.5|738|737.6|737.8|737.3|367
1650613930000|2022-04-22 07:52:10|737.7|737.3|737.4|737|737.7|737.3|737.4|737|183
1650613940000|2022-04-22 07:52:20|737.3|736.8|737.8|737.3|737.9|737.3|736.9|736.8|3303
1650613950000|2022-04-22 07:52:30|737.7|737.4|737.9|737.5|738.1|737.6|737.7|737.4|0
1650613960000|2022-04-22 07:52:40|737.8|737.4|737.6|737.1|737.8|737.4|737.5|737|0
1650613970000|2022-04-22 07:52:50|737.5|737|737.5|737|737.5|737|737.3|737|0
1650613980000|2022-04-22 07:53:00|737.6|737.1|737.2|736.8|737.9|737.4|737.2|736.8|602
1650613990000|2022-04-22 07:53:10|737.3|736.9|737.7|737.2|737.7|737.2|737.2|736.8|0
1650614000000|2022-04-22 07:53:20|737.6|737.1|737.5|737|737.6|737.1|737.3|736.9|0
1650614010000|2022-04-22 07:53:30|737.4||737.4||737.4||737.3||0
1650614020000|2022-04-22 07:53:40|737.3|736.9|737.4|737.1|737.4|737.2|737.3|736.9|0
1650614030000|2022-04-22 07:53:50|737.5|737.2|738.2|737.7|738.2|737.8|737.5|737.1|56
1650614040000|2022-04-22 07:54:00|738.1|737.5|738.3|737.8|738.3|737.9|738|737.5|0
1650614050000|2022-04-22 07:54:10|738.2|737.9|738.2|737.8|738.2|737.9|738.2|737.8|0
1650614060000|2022-04-22 07:54:20|738.1|737.6|738|737.5|738.1|737.6|738|737.4|0
1650614070000|2022-04-22 07:54:30|738.1|737.6|738.8|738.4|738.9|738.5|738|737.6|0
1650614080000|2022-04-22 07:54:40|738.7|738.3|738.6|738.1|738.7|738.3|738.1|737.6|735
1650614090000|2022-04-22 07:54:50|738.5|738.2|738.3|737.8|738.5|738.3|738.2|737.8|0
1650614100000|2022-04-22 07:55:00|738.5|737.9|737.8|737.3|738.5|738.1|737.8|737.3|342
1650614110000|2022-04-22 07:55:10|737.7|737.4|738|737.7|738|737.7|737.7|737.4|0
1650614120000|2022-04-22 07:55:20||737.6||737.7||737.7||737.5|0
1650614130000|2022-04-22 07:55:30|738.2|737.6|738.3|737.7|738.5|737.9|738.2|737.6|63
1650614140000|2022-04-22 07:55:40|738.2|737.6|738.4|738|738.4|738|738.1|737.6|0
1650614150000|2022-04-22 07:55:50|738.3|737.8|737.8|737.4|738.3|737.8|737.8|737.4|168
1650614160000|2022-04-22 07:56:00|737.7|737.3|737.6|737.2|737.7|737.3|737.6|737.2|0
1650614170000|2022-04-22 07:56:10|737.7|737.1|737.9|737.4|737.9|737.4|737.7|737.1|0
1650614180000|2022-04-22 07:56:20|738|737.3|738|737.5|738.5|738.1|737.9|737.3|3607
1650614190000|2022-04-22 07:56:30|737.9|737.6|737.9|737.5|738.1|737.7|737.8|737.5|0
1650614200000|2022-04-22 07:56:40|737.8|737.6|737.9|737.5|738|737.6|737.8|737.5|0
1650614210000|2022-04-22 07:56:50|738|737.3|737.2|736.8|738|737.3|736.9|736.8|996
1650614220000|2022-04-22 07:57:00|737.1||737.2||737.3||737||0
1650614230000|2022-04-22 07:57:10|737.3|736.9|737.4|737|737.4|737|737.1|736.8|5
1650614240000|2022-04-22 07:57:20|737.5|737.1|737.8|737.4|738|737.7|737.5|737.1|524
1650614250000|2022-04-22 07:57:30|737.7|737.3|737.3|736.9|737.9|737.3|737.2|736.8|690
1650614260000|2022-04-22 07:57:40|737.5|737|737.3|737|737.7|737.3|737.2|736.8|3347
1650614270000|2022-04-22 07:57:50|737.2|736.9|737.3|737.1|737.4|737.1|736.9|736.8|467
1650614280000|2022-04-22 07:58:00||737.2||737.1||737.2||737|374
1650614290000|2022-04-22 07:58:10|737.5|737.2|737.6|737.2|737.8|737.5|737.4|737.2|800
1650614300000|2022-04-22 07:58:20|737.7|737.3|737.8|737.4|737.8|737.5|737.6|737.2|2532
1650614310000|2022-04-22 07:58:30|737.7|737.2|737.7|737.3|737.7|737.3|737.7|737.2|0
1650614320000|2022-04-22 07:58:40|737.9|737.4|737.9|737.4|737.9|737.4|737.9|737.4|0
1650614330000|2022-04-22 07:58:50|738|737.5|737.8|737.4|738.1|737.6|737.7|737.4|0
1650614340000|2022-04-22 07:59:00|737.9|737.5|737.7|737.2|738.1|737.7|737.4|736.9|1474
1650614350000|2022-04-22 07:59:10|737.6|737.3|737.5|737.1|737.8|737.5|737.5|737.1|2868
1650614360000|2022-04-22 07:59:20|737.6|737|737.3|736.8|737.6|737.1|737.2|736.8|0
1650614370000|2022-04-22 07:59:30||736.9||736.8||736.9||736.8|0
1650614390000|2022-04-22 07:59:50|737.2|736.7|737.3|736.8|737.3|737|737|736.7|3526
1650614400000|2022-04-22 08:00:00|737.4|736.9|737.6|737.2|737.6|737.2|737.4|736.9|3444
1650614410000|2022-04-22 08:00:10|737.7|737.3|737.6|737.3|737.8|737.4|737.5|737.3|665
1650614420000|2022-04-22 08:00:20|737.7||737.7||737.7||737.7||0
1650614440000|2022-04-22 08:00:40|737.6|737.4|738.2|737.8|738.3|737.9|737.5|737.4|6276
1650614450000|2022-04-22 08:00:50|738.1|737.7|738|737.7|738.1|737.7|737.9|737.7|0
1650614460000|2022-04-22 08:01:00|738.1|737.8|738.1|737.7|738.1|737.8|737.9|737.7|378
1650614470000|2022-04-22 08:01:10|738|737.5|738.2|737.7|738.2|737.7|737.7|737.4|1670
1650614480000|2022-04-22 08:01:20|738.1|737.6|737.9|737.5|738.1|737.6|737.8|737.2|0
1650614490000|2022-04-22 08:01:30|737.8|737.3|738.1|737.7|738.5|738|737.8|737.3|4045
1650614500000|2022-04-22 08:01:40|738|737.6|737.8|737.5|738|737.6|737.7|737.3|5
1650614510000|2022-04-22 08:01:50|737.9||737.9||737.9||737.8||0
1650614520000|2022-04-22 08:02:00|737.8||737.8||737.8||737.6||0
1650614530000|2022-04-22 08:02:10|737.7|737.8|738.2|737.8|738.2|737.9|737.7|737.5|5784
1650614540000|2022-04-22 08:02:20|738.1|737.9|738.2|737.8|738.3|738.2|738.1|737.8|5000
1650614550000|2022-04-22 08:02:30||737.9||737.9||737.9||737.9|0
1650614570000|2022-04-22 08:02:50|738.3|738|738.2|738|738.3|738|738.2|738|0
1650614580000|2022-04-22 08:03:00|738.1|737.9|738.2|737.9|738.2|737.9|738.1|737.9|81
1650614590000|2022-04-22 08:03:10||738||738||738.1||738|0
1650614600000|2022-04-22 08:03:20|||||||||34
1650614610000|2022-04-22 08:03:30|738.1|737.9|737.7|737.5|738.2|737.9|737.7|737.5|1715
1650614620000|2022-04-22 08:03:40|737.8||737.7||737.8||737.6||0
1650614630000|2022-04-22 08:03:50|737.8|737.3|737.5|737.2|737.8|737.3|737.4|737|9
1650614640000|2022-04-22 08:04:00|737.7|737.3|738.5|738.2|738.6|738.2|737.6|737.3|29445
1650614650000|2022-04-22 08:04:10|738.4|738|738.5|738.1|738.7|738.3|738.3|737.9|1727
1650614660000|2022-04-22 08:04:20|738.4|738.2|738.5|738.4|738.5|738.4|738.4|738.2|0
1650614670000|2022-04-22 08:04:30|738.7|738.5|739|738.7|739|738.7|738.7|738.5|4
1650614680000|2022-04-22 08:04:40|738.9|738.8|739|738.7|739|738.8|738.9|738.7|500
1650614690000|2022-04-22 08:04:50|739.2|738.8|738.6|738.2|739.5|739|738.6|738.2|4462
1650614700000|2022-04-22 08:05:00|738.5|738.1|738.1|737.8|738.6|738.1|738|737.8|2176
1650614710000|2022-04-22 08:05:10|738.2|737.9|738.1|737.8|738.3|737.9|737.9|737.8|4537
1650614720000|2022-04-22 08:05:20|738|737.9|738.3|737.8|738.5|738.1|738|737.8|390
1650614730000|2022-04-22 08:05:30|738.4|737.9|738.8|738.4|738.8|738.6|738.3|737.9|402
1650614740000|2022-04-22 08:05:40|738.7||738.7||738.7||738.7||0
1650614760000|2022-04-22 08:06:00|738.8|738.5|738.8|738.4|739|738.7|738.6|738.4|2005
1650614780000|2022-04-22 08:06:20|738.9|738.5|739.2|738.7|739.2|738.8|738.8|738.5|0
1650614790000|2022-04-22 08:06:30|739.3|738.8|739.5|739.2|739.6|739.2|739.2|738.8|3
1650614800000|2022-04-22 08:06:40|739.7|739.3|739.6|739.2|739.7|739.3|739.4|739.2|0
1650614810000|2022-04-22 08:06:50|739.9|739.8|739.5|739.2|739.9|739.8|739.5|739.2|16000
1650614820000|2022-04-22 08:07:00|739.6|739.1|739.4|739.1|739.6|739.2|739.1|738.8|1168
1650614830000|2022-04-22 08:07:10|739.5|739.2|739.8|739.6|739.8|739.6|739.5|739.2|753
1650614840000|2022-04-22 08:07:20|740|739.5|740|739.6|740|739.7|740|739.5|43
1650614850000|2022-04-22 08:07:30|740.1|739.8|740.8|740.4|740.8|740.4|740.1|739.8|17031
1650614860000|2022-04-22 08:07:40|740.9|740.5|740.8|740.4|740.9|740.5|740.7|740.4|0
1650614870000|2022-04-22 08:07:50|740.7|740.3|740.1|739.7|740.8|740.3|740|739.6|272
1650614880000|2022-04-22 08:08:00|740|739.8|740|739.6|740.1|739.8|739.8|739.6|0
1650614890000|2022-04-22 08:08:10|739.9|739.4|739.9|739.6|739.9|739.6|739.8|739.4|200
1650614900000|2022-04-22 08:08:20|740||739.9||740||739.9||0
1650614920000|2022-04-22 08:08:40|739.8|739.7|740.1|739.7|740.1|739.7|739.8|739.6|0
1650614930000|2022-04-22 08:08:50|740|739.8|740|739.6|740|739.8|740|739.6|0
1650614940000|2022-04-22 08:09:00|740.1|739.7|740.3|739.9|740.4|739.9|740.1|739.7|0
1650614950000|2022-04-22 08:09:10|740.2||740.1||740.2||740.1||0
1650614960000|2022-04-22 08:09:20|740|739.7|739.8|739.6|740.1|739.7|739.8|739.6|194
1650614970000|2022-04-22 08:09:30|739.7|739.4|739.6|739.2|739.7|739.4|739.5|739.1|107
1650614980000|2022-04-22 08:09:40|739.7|739.3|740|739.6|740|739.6|739.7|739.3|0
1650614990000|2022-04-22 08:09:50|740.2|739.7|740.2|739.9|740.3|740|740.2|739.7|400
1650615000000|2022-04-22 08:10:00|740.1|739.7|739.6|739.2|740.1|739.7|739.5|739.1|798
1650615010000|2022-04-22 08:10:10|739.7|739.3|739.7|739.3|739.7|739.3|739.7|739.3|0
1650615020000|2022-04-22 08:10:20|739.6|739.2|739.6|739.3|739.6|739.3|739.6|739.2|0
1650615030000|2022-04-22 08:10:30|739.8|739.4|739.9|739.5|740.1|739.7|739.8|739.4|384
1650615040000|2022-04-22 08:10:40|739.8|739.4|739.8|739.5|739.8|739.5|739.8|739.4|0
1650615050000|2022-04-22 08:10:50|739.7|739.4|739.7|739.2|739.8|739.4|739.5|739.2|700
1650615060000|2022-04-22 08:11:00|739.8|739.4|739.6|739.2|739.8|739.4|739.6|739.2|0
1650615070000|2022-04-22 08:11:10|739.5|739.3|739.6|739.2|739.6|739.4|739.5|739.2|200
1650615080000|2022-04-22 08:11:20|739.5|739.1|739.7|739.3|739.8|739.4|739.4|739.1|1400
1650615090000|2022-04-22 08:11:30|739.8|739.4|740.5|740.1|740.5|740.1|739.8|739.4|299
1650615100000|2022-04-22 08:11:40|740.4|739.9|740.2|739.8|740.4|739.9|740.1|739.8|633
1650615110000|2022-04-22 08:11:50|740.3|739.9|739.9|739.5|740.3|739.9|739.8|739.5|15000
1650615120000|2022-04-22 08:12:00|739.8|739.4|740|739.6|740|739.6|739.7|739.3|1557
1650615140000|2022-04-22 08:12:20|739.9|739.7|740.2|739.9|740.3|739.9|739.9|739.6|130
1650615150000|2022-04-22 08:12:30|740.3|740|740.6|740.2|740.6|740.4|740.3|740|0
1650615160000|2022-04-22 08:12:40|740.5|740.3|740.5|740.2|740.5|740.3|740.5|740.2|0
1650615170000|2022-04-22 08:12:50|740.4|739.9|740.1|739.8|740.4|740|740.1|739.8|6177
1650615190000|2022-04-22 08:13:10|740|739.7|740|739.6|740|739.7|739.9|739.6|0
1650615200000|2022-04-22 08:13:20|739.9|739.5|739.8|739.5|740|739.5|739.8|739.5|0
1650615210000|2022-04-22 08:13:30|739.9|739.4|739.8|739.4|739.9|739.4|739.6|739.4|0
1650615220000|2022-04-22 08:13:40|739.9|739.5|740.1|739.9|740.1|739.9|739.9|739.5|458
1650615230000|2022-04-22 08:13:50|740.3|740|739.8|739.4|740.4|740.1|739.7|739.4|1245
1650615240000|2022-04-22 08:14:00|739.9|739.5|739.3|739.1|740|739.5|739.3|739.1|0
1650615250000|2022-04-22 08:14:10|739.4|739.3|739.6|739.2|739.7|739.3|739.3|739.1|392
1650615260000|2022-04-22 08:14:20|739.5|739.3|740.2|739.7|740.2|739.7|739.5|739.2|809
1650615270000|2022-04-22 08:14:30|740.1|739.6|739.7|739.3|740.1|739.6|739.7|739.3|0
1650615280000|2022-04-22 08:14:40|739.8|739.4|739.8|739.5|739.8|739.5|739.8|739.4|0
1650615290000|2022-04-22 08:14:50|739.7||739.7||739.8||739.6||13
1650615300000|2022-04-22 08:15:00|739.8|739.3|739.3|738.9|739.8|739.3|739.2|738.9|853
1650615310000|2022-04-22 08:15:10|739.4|739|739.3|738.9|739.4|739|739.2|738.9|0
1650615320000|2022-04-22 08:15:20|739.2|738.8|739|738.6|739.3|738.8|738.9|738.6|0
1650615330000|2022-04-22 08:15:30|739.1|738.7|739.2|738.8|739.4|739.1|739.1|738.7|719
1650615340000|2022-04-22 08:15:40|739.3|738.7|739.3|738.9|739.3|738.9|739.2|738.7|0
1650615350000|2022-04-22 08:15:50|739.2|738.8|739.2|738.9|739.3|738.9|739.1|738.7|600
1650615360000|2022-04-22 08:16:00|739.3|739|739.6|739.1|739.7|739.2|739.3|739|0
1650615370000|2022-04-22 08:16:10|739.5|739|739.1|738.6|739.5|739|738.7|738.2|241
1650615380000|2022-04-22 08:16:20|739|738.7|739|738.6|739|738.7|739|738.6|0
1650615390000|2022-04-22 08:16:30|739.1|738.7|739|738.7|739.1|738.7|739|738.7|0
1650615400000|2022-04-22 08:16:40|739.2|738.8|739.2|738.8|739.4|739.1|739.2|738.8|749
1650615410000|2022-04-22 08:16:50|739.1|738.7|739.1|738.7|739.2|738.7|739.1|738.7|0
1650615420000|2022-04-22 08:17:00|739|738.6|738.9|738.4|739.1|738.7|738.8|738.4|387
1650615430000|2022-04-22 08:17:10|738.8|738.2|738.4|738|738.8|738.2|738.3|737.9|1277
1650615440000|2022-04-22 08:17:20|738.5||738.3||738.5||738.3||0
1650615460000|2022-04-22 08:17:40|738.2|737.9|738.3|737.9|738.3|738.1|738|737.8|3487
1650615470000|2022-04-22 08:17:50||738.1||738.1||738.1||738.1|0
1650615480000|2022-04-22 08:18:00|738.8|738.2|738.9|738.5|739|738.6|738.8|738.2|10000
1650615490000|2022-04-22 08:18:10|738.8||738.8||738.8||738.7||0
1650615500000|2022-04-22 08:18:20|738.9||738.9||738.9||738.8||0
1650615510000|2022-04-22 08:18:30|738.8|738.6|738.7|738.5|738.8|738.6|738.7|738.5|0
1650615520000|2022-04-22 08:18:40|738.6|738.3|738.2|737.9|738.6|738.3|738.2|737.8|360
1650615530000|2022-04-22 08:18:50|738.1||738.2||738.2||738.1||0
1650615540000|2022-04-22 08:19:00|738.1|737.8|738.1|737.8|738.1|737.8|738.1|737.8|0
1650615550000|2022-04-22 08:19:10||737.9||737.9||737.9||737.9|0
1650615560000|2022-04-22 08:19:20|738||738||738||738||0
1650615570000|2022-04-22 08:19:30|737.9|737.8|738|737.7|738|737.8|737.9|737.5|9554
1650615580000|2022-04-22 08:19:40|738.1|737.8|738|737.8|738.1|737.8|738|737.7|464
1650615590000|2022-04-22 08:19:50|737.9|737.7|738|737.7|738|737.7|737.9|737.7|69
1650615620000|2022-04-22 08:20:20|737.9||738||738||737.9||0
1650615630000|2022-04-22 08:20:30|738.1|737.8|738.1|737.9|738.5|738.1|738.1|737.8|363
1650615640000|2022-04-22 08:20:40|738|737.8|738|737.7|738.1|737.8|737.9|737.7|3
1650615650000|2022-04-22 08:20:50|737.9||738||738||737.9||0
1650615660000|2022-04-22 08:21:00||737.8||737.7||737.8||737.7|0
1650615670000|2022-04-22 08:21:10|738.2|737.8|738.4|738.1|738.6|738.2|738.2|737.8|3672
1650615680000|2022-04-22 08:21:20|738.3|738|738.1|737.6|738.3|738|738|737.6|359
1650615690000|2022-04-22 08:21:30|738.2|737.5|737.8|737.3|738.2|737.6|737.8|737.3|0
1650615700000|2022-04-22 08:21:40|737.7||737.8||737.8||737.6||0
1650615710000|2022-04-22 08:21:50|737.7|737.4|737.8|737.3|737.8|737.4|737.6|737.3|0
1650615720000|2022-04-22 08:22:00|737.6|737.2|737.4|737.1|737.6|737.2|737.3|737.1|59
1650615740000|2022-04-22 08:22:20|||||||||20
1650615750000|2022-04-22 08:22:30|737.5|737.2|737.5|737.1|737.7|737.4|737.4|737|571
1650615760000|2022-04-22 08:22:40|737.6|737.2|737.6|737.1|737.7|737.3|737.6|737.1|0
1650615770000|2022-04-22 08:22:50|737.5||737.4||737.5||737.3||0
1650615780000|2022-04-22 08:23:00|737.3||737.5||737.5||737.3||0
1650615790000|2022-04-22 08:23:10|737.4||737.4||737.4||737.3||0
1650615800000|2022-04-22 08:23:20|737.5||737.3||737.5||737.3||0
1650615810000|2022-04-22 08:23:30|737.2||737.2||737.3||737.2||0
1650615820000|2022-04-22 08:23:40|737.3|737.2|737.9|737.4|737.9|737.6|737.3|737.1|1409
1650615830000|2022-04-22 08:23:50|737.8|737.5|737.7|737.4|737.8|737.6|737.5|737.3|98
1650615840000|2022-04-22 08:24:00|737.6||737.8||737.8||737.5||0
1650615850000|2022-04-22 08:24:10||737.5||737.4||737.5||737.4|0
1650615860000|2022-04-22 08:24:20|737.7|737.5|738.4|738|738.5|738|737.7|737.4|6893
1650615870000|2022-04-22 08:24:30|738.3|737.9|738.3|737.8|738.7|738.2|738.2|737.8|0
1650615880000|2022-04-22 08:24:40|738.2|737.7|738.6|738.2|738.9|738.6|737.9|737.5|15000
1650615890000|2022-04-22 08:24:50|738.7|738.1|738.6|738.2|738.8|738.3|738.6|738.1|0
1650615900000|2022-04-22 08:25:00|738.5||738.6||738.6||738.5||0
1650615910000|2022-04-22 08:25:10|738.5|738.1|738.6|738.2|738.6|738.2|738.4|738|107
1650615920000|2022-04-22 08:25:20|738.7|738.1|738.6|738.2|738.7|738.3|738.6|738.1|0
1650615930000|2022-04-22 08:25:30|738.7|738.3|738.8|738.4|738.8|738.5|738.6|738.3|550
1650615940000|2022-04-22 08:25:40|738.9|738.5|738|737.5|739.1|738.6|737.9|737.5|3015
1650615950000|2022-04-22 08:25:50||737.6||737.7||737.7||737.6|0
1650615960000|2022-04-22 08:26:00|737.9|737.6|738|737.6|738|737.7|737.8|737.5|0
1650615970000|2022-04-22 08:26:10|737.9|737.5|738|737.5|738|737.6|737.8|737.5|0
1650615980000|2022-04-22 08:26:20|737.9|737.6|738|737.6|738|737.6|737.9|737.6|0
1650615990000|2022-04-22 08:26:30|737.9|737.5|737.9|737.5|737.9|737.5|737.8|737.5|0
1650616000000|2022-04-22 08:26:40|737.8||737.7||737.8||737.7||0
1650616010000|2022-04-22 08:26:50|737.8||737.9||737.9||737.8||0
1650616020000|2022-04-22 08:27:00|738|737.6|738|737.6|738|737.7|738|737.6|0
1650616040000|2022-04-22 08:27:20|738.1|737.7|738.6|738.2|738.9|738.4|738.1|737.7|18285
1650616060000|2022-04-22 08:27:40|738.5|738.1|738.2|737.8|738.5|738.1|738.1|737.6|2270
1650616070000|2022-04-22 08:27:50|738.3|737.9|738.2|737.9|738.3|737.9|738.1|737.9|0
1650616080000|2022-04-22 08:28:00||737.8||737.8||737.8||737.8|13
1650616090000|2022-04-22 08:28:10|738.1|737.7|737.6|737.3|738.1|737.7|737.5|737.3|133
1650616100000|2022-04-22 08:28:20|737.3|737|737.1|736.6|737.3|737|737|736.6|3404
1650616110000|2022-04-22 08:28:30|737|736.5|737.6|737.1|737.7|737.1|736.9|736.4|3157
1650616120000|2022-04-22 08:28:40|737.5|736.8|737|736.5|737.5|736.8|737|736.5|6
1650616130000|2022-04-22 08:28:50|736.9|736.6|736.9|736.5|737|736.6|736.9|736.5|0
1650616150000|2022-04-22 08:29:10|736.8|736.4|736.7|736.3|736.8|736.4|736.7|736.2|0
1650616160000|2022-04-22 08:29:20|736.8||736.8||736.8||736.8||0
1650616170000|2022-04-22 08:29:30|736.7||736.8||736.8||736.7||0
1650616180000|2022-04-22 08:29:40|737|736.6|736.9|736.7|737|736.9|736.9|736.6|5000
1650616190000|2022-04-22 08:29:50|736.8|736.6|736.6|736|736.8|736.6|736.1|736|5595
1650616200000|2022-04-22 08:30:00|736.5||736.2||736.5||736.2||0
1650616210000|2022-04-22 08:30:10|736.4|736.1|736.4|736|736.7|736.2|736.4|736|341
1650616220000|2022-04-22 08:30:20|736.5|736.1|736.3|736|736.5|736.1|736.3|736|500
1650616230000|2022-04-22 08:30:30|736.4||736.3||736.5||736.3||0
1650616250000|2022-04-22 08:30:50|736.2|735.8|735.5|735.1|736.2|735.8|735.5|735|1625
1650616270000|2022-04-22 08:31:10|735.7|735.2|735.4|735.1|735.7|735.3|735.4|735.1|0
1650616280000|2022-04-22 08:31:20|735.5|735.2|735.5|735.1|735.5|735.2|735.5|735.1|0
1650616290000|2022-04-22 08:31:30|735.7|735.2|735.9|735.6|736.1|735.6|735.7|735.2|3300
1650616300000|2022-04-22 08:31:40||735.7||735.6||735.7||735.6|0
1650616310000|2022-04-22 08:31:50|735.8|735.4|735.7|735.2|735.8|735.4|735.7|735.2|340
1650616320000|2022-04-22 08:32:00|735.6|735.1|735.5|735|735.6|735.1|735.5|735|0
1650616330000|2022-04-22 08:32:10|735.6|735.1|735.4|735.3|735.6|735.3|735.4|735|0
1650616350000|2022-04-22 08:32:30|735|734.9|735.7|735.2|735.9|735.6|734.8|734.4|61038
1650616360000|2022-04-22 08:32:40|735.8|735.3|735.8|735.5|735.9|735.5|735.7|735.3|0
1650616370000|2022-04-22 08:32:50|735.7|735.3|735.6|735.1|735.7|735.5|735.4|735|1289
1650616380000|2022-04-22 08:33:00|735.7|735|735.4|735|735.7|735|735.4|735|0
1650616390000|2022-04-22 08:33:10|735.5|734.9|735.1|734.6|735.5|735|735.1|734.6|860
1650616400000|2022-04-22 08:33:20|735.2|734.7|735.5|734.9|735.7|735.2|735.2|734.7|0
1650616410000|2022-04-22 08:33:30|735.4|734.8|735.4|734.8|735.5|735.1|735.3|734.8|0
1650616420000|2022-04-22 08:33:40|735.5|734.9|734.9|734.4|735.5|734.9|734.9|734.4|0
1650616430000|2022-04-22 08:33:50|734.8||734.8||734.8||734.8||0
1650616440000|2022-04-22 08:34:00|734.9|734.3|734.7|734.3|734.9|734.4|734.7|734.2|0
1650616450000|2022-04-22 08:34:10|734.6|734.2|734.4|734|734.6|734.2|734.3|733.8|0
1650616460000|2022-04-22 08:34:20|734.3|733.9|734.1|733.6|734.4|733.9|734.1|733.5|0
1650616470000|2022-04-22 08:34:30|734.2|733.7|734.1|733.6|734.3|733.9|734.1|733.6|0
1650616480000|2022-04-22 08:34:40||733.7||733.7||733.7||733.7|0
1650616490000|2022-04-22 08:34:50||733.9||733.6||733.9||733.6|0
1650616500000|2022-04-22 08:35:00|734|733.7|734|733.5|734.1|733.7|733.9|733.3|0
1650616510000|2022-04-22 08:35:10|733.9|733.4|733.3|732.8|733.9|733.4|733.1|732.7|0
1650616520000|2022-04-22 08:35:20||732.9||732.9||732.9||732.9|0
1650616530000|2022-04-22 08:35:30|733|732.8|733.3|733|733.3|733|733|732.7|3396
1650616540000|2022-04-22 08:35:40||733.1||733||733.1||733|0
1650616550000|2022-04-22 08:35:50|733.5|733.1|733.3|733|733.6|733.2|733.3|733|354
1650616560000|2022-04-22 08:36:00|733.2|732.7|733.5|733.2|733.9|733.5|732.9|732.5|84724
1650616570000|2022-04-22 08:36:10|733.6|733.1|733.4|733|733.7|733.5|733.4|733|11596
1650616580000|2022-04-22 08:36:20|733.3|732.8|733.1|732.6|733.3|732.8|732.8|732.5|1639
1650616590000|2022-04-22 08:36:30|733|732.4|733|732.6|733|732.6|732.5|732.4|22628
1650616600000|2022-04-22 08:36:40|733.2|732.7|732.9|732.6|733.2|733.1|732.9|732.6|15189
1650616610000|2022-04-22 08:36:50|733|732.7|733|732.7|733|732.7|733|732.7|0
1650616620000|2022-04-22 08:37:00||732.8||732.7||732.8||732.7|0
1650616630000|2022-04-22 08:37:10|732.9||733||733||732.9||0
1650616640000|2022-04-22 08:37:20|732.9|732.5|732.5|732.2|733|732.5|732.5|732.1|992
1650616650000|2022-04-22 08:37:30|732.4|732.1|732.9|732.3|732.9|732.3|732|731.5|7786
1650616660000|2022-04-22 08:37:40|733|732.5|732.7|732.3|733.1|732.5|732.7|732.3|0
1650616670000|2022-04-22 08:37:50|732.8|732.4|733.2|732.9|733.3|732.9|732.8|732.4|399
1650616690000|2022-04-22 08:38:10|733.1|732.7|733.1|732.7|733.1|732.8|733|732.6|134
1650616700000|2022-04-22 08:38:20||732.8||732.7||732.8||732.7|0
1650616710000|2022-04-22 08:38:30|733|732.6|733|732.6|733|732.6|732.9|732.6|0
1650616720000|2022-04-22 08:38:40|733.1|732.7|733.3|732.9|733.3|733|733.1|732.7|2000
1650616730000|2022-04-22 08:38:50|733.2|732.8|733|732.7|733.2|732.8|733|732.7|0
1650616740000|2022-04-22 08:39:00|733.1|732.8|733.6|733.3|733.8|733.4|733.1|732.8|424
1650616750000|2022-04-22 08:39:10|733.7|733.2|733.8|733.4|733.9|733.4|733.7|733.1|0
1650616760000|2022-04-22 08:39:20|733.7|733.3|734.4|734|734.5|734|733.6|733.3|0
1650616770000|2022-04-22 08:39:30|734.6|734.1|734.4|734.1|734.7|734.1|734.4|734.1|0
1650616780000|2022-04-22 08:39:40|734.3|734.2|734.6|734.1|734.6|734.2|734.3|734.1|690
1650616800000|2022-04-22 08:40:00|734.5||734.5||734.5||734.4||150
1650616810000|2022-04-22 08:40:10|734.4||734.4||734.4||734.4||0
1650616820000|2022-04-22 08:40:20|734.3|734|734.2|733.8|734.3|734|733.9|733.5|3278
1650616830000|2022-04-22 08:40:30|734.1|733.7|733.9|733.5|734.3|733.7|733.9|733.5|0
1650616840000|2022-04-22 08:40:40|733.8|733.4|733.8|733.6|733.9|733.6|733.8|733.4|0
1650616850000|2022-04-22 08:40:50|733.7|733.4|733.6|733.2|733.7|733.4|733.6|733.2|329
1650616860000|2022-04-22 08:41:00|733.7|733.3|733.6|733.2|733.8|733.4|733.1|733|15247
1650616870000|2022-04-22 08:41:10|733.7|733.3|733.2|732.8|733.7|733.4|733.2|732.8|80
1650616880000|2022-04-22 08:41:20|733.1|732.7|733.3|732.7|733.3|732.7|733|732.6|0
1650616890000|2022-04-22 08:41:30|733.2|732.6|732.7|732.4|733.2|732.6|732.7|732.4|0
1650616900000|2022-04-22 08:41:40|732.8|732.5|732.9|732.5|733.2|732.8|732.8|732.5|274
1650616910000|2022-04-22 08:41:50|732.8||732.8||732.8||732.8||0
1650616920000|2022-04-22 08:42:00|732.9|732.4|732.9|732.6|732.9|732.6|732.9|732.4|0
1650616930000|2022-04-22 08:42:10||732.5||732.4||732.6||732.4|0
1650616940000|2022-04-22 08:42:20|732.8||732.8||732.9||732.8||0
1650616950000|2022-04-22 08:42:30|732.9|732.3|732.7|732.3|732.9|732.3|732.7|732.3|0
1650616960000|2022-04-22 08:42:40|732.6|732.6|733.3|732.8|733.5|733.1|732.6|732.3|6329
1650616970000|2022-04-22 08:42:50|733.4|733|733.5|733.1|733.6|733.3|733.4|733|0
1650616990000|2022-04-22 08:43:10|733.4||733.6||733.6||733.4||0
1650617000000|2022-04-22 08:43:20|733.7|733.3|733.5|733.1|733.7|733.3|733.5|733.1|0
1650617010000|2022-04-22 08:43:30|733.6|733.2|733.4|733.2|733.7|733.2|733.3|733.2|0
1650617020000|2022-04-22 08:43:40|733.5||733.6||733.6||733.5||0
1650617030000|2022-04-22 08:43:50|733.7|733.4|733.1|732.6|733.7|733.4|732.9|732.6|10805
1650617040000|2022-04-22 08:44:00|733|732.5|732.9|732.5|733|732.5|732.9|732.5|0
1650617050000|2022-04-22 08:44:10|733|732.6|732.9|732.5|733.1|732.7|732.9|732.5|0
1650617060000|2022-04-22 08:44:20|733.1|732.6|733.1|732.7|733.3|732.7|733.1|732.6|14
1650617070000|2022-04-22 08:44:30|||||||||5
1650617080000|2022-04-22 08:44:40|733|732.6|733|732.5|733|732.6|733|732.5|0
1650617090000|2022-04-22 08:44:50|733.1|732.6|733.2|732.9|733.4|732.9|733.1|732.6|0
1650617110000|2022-04-22 08:45:10||732.8||732.9||732.9||732.8|0
1650617120000|2022-04-22 08:45:20|733.1||733.2||733.2||733.1||0
1650617130000|2022-04-22 08:45:30|733.1|732.8|733.1|732.8|733.1|732.8|733|732.8|557
1650617140000|2022-04-22 08:45:40|733|732.9|733.2|732.9|733.3|733|733|732.9|1287
1650617150000|2022-04-22 08:45:50|733.3|733|733.4|733|733.9|733.5|733.3|733|5000
1650617160000|2022-04-22 08:46:00|733.5|732.9|733.3|732.9|733.5|732.9|733.2|732.8|0
1650617170000|2022-04-22 08:46:10|733.4|733.1|733.4|733.1|733.6|733.1|733.3|732.9|0
1650617180000|2022-04-22 08:46:20|733.3|733|733.4|733|733.4|733|733.3|733|0
1650617200000|2022-04-22 08:46:40|733.5|733.1|733.9|733.5|734|733.7|733.5|733.1|231
1650617210000|2022-04-22 08:46:50|734|733.6|733.8|733.7|734|733.8|733.8|733.6|0
1650617220000|2022-04-22 08:47:00|734|733.8|734.1|733.8|734.2|733.9|734|733.8|39
1650617230000|2022-04-22 08:47:10|734|733.9|734|733.8|734.2|733.9|733.9|733.8|152
1650617240000|2022-04-22 08:47:20||733.9||733.8||733.9||733.8|0
1650617250000|2022-04-22 08:47:30|734.2|733.9|733.8|733.3|734.5|734.1|733.6|733.1|6393
1650617260000|2022-04-22 08:47:40|733.7|733.1|733.6|733.1|733.7|733.1|733.4|733.1|0
1650617270000|2022-04-22 08:47:50|733.5|733|733.5|733.1|733.5|733.1|733.4|733|75
1650617280000|2022-04-22 08:48:00|733.6|733.2|733.5|733.2|733.7|733.3|733.5|733.1|222
1650617290000|2022-04-22 08:48:10|733.4|733.3|733.5|733|733.5|733.3|733.3|733|252
1650617300000|2022-04-22 08:48:20|733.4||733.4||733.5||733.3||0
1650617310000|2022-04-22 08:48:30|733.5||733.3||733.5||733.3||0
1650617320000|2022-04-22 08:48:40|733.4|733.1|733.7|733.2|733.7|733.4|733.4|733|278
1650617330000|2022-04-22 08:48:50|733.6|733.4|733.6|733.4|733.6|733.4|733.6|733.2|0
1650617340000|2022-04-22 08:49:00|733.5|733.2|733.8|733.4|733.9|733.4|733.5|733.2|1090
1650617350000|2022-04-22 08:49:10|733.9|733.5|733.7|733.3|734.1|733.7|733.5|733.3|403
1650617360000|2022-04-22 08:49:20|733.6|733.2|733.9|733.5|733.9|733.5|733.6|733.2|0
1650617370000|2022-04-22 08:49:30|733.8|733.3|733.7|733.3|733.8|733.3|733.7|733.3|0
1650617380000|2022-04-22 08:49:40|733.6|733.2|733.7|733.3|733.8|733.3|733.5|733.2|0
1650617390000|2022-04-22 08:49:50|733.6|733.2|733.7|733.3|733.7|733.3|733.6|733.2|0
1650617410000|2022-04-22 08:50:10|733.6|733.1|733.5|733.1|733.7|733.1|733.4|733.1|177
1650617420000|2022-04-22 08:50:20|733.4|733.2|733.2|733|733.5|733.2|733.2|733|0
1650617430000|2022-04-22 08:50:30|733.1|732.8|732.6|732.2|733.1|732.9|732.5|732.1|2700
1650617440000|2022-04-22 08:50:40|732.7|732.3|732.6|732.2|732.7|732.4|732.6|732.2|0
1650617450000|2022-04-22 08:50:50|732.8|732.3|732.8|732.6|733|732.6|732.8|732.3|138
1650617460000|2022-04-22 08:51:00|732.9|732.7|733.5|733.1|733.7|733.2|732.9|732.7|636
1650617470000|2022-04-22 08:51:10|733.4|732.9|733.5|733.1|733.5|733.2|733.1|732.9|3386
1650617480000|2022-04-22 08:51:20||733.3||733.1||733.3||733.1|0
1650617490000|2022-04-22 08:51:30|||||||||70
1650617500000|2022-04-22 08:51:40|733.4|733.2|733.4|733.1|733.7|733.4|733.3|732.9|2930
1650617510000|2022-04-22 08:51:50|733.5|733.2|733.6|733.3|733.9|733.4|733.5|733.2|43
1650617520000|2022-04-22 08:52:00||733.2||733.1||733.2||733.1|0
1650617530000|2022-04-22 08:52:10|733.4|733.2|733.6|733.2|733.6|733.3|733.4|733.2|300
1650617540000|2022-04-22 08:52:20|733.5|733.1|732.6|732.3|733.5|733.1|732.6|732.2|1478
1650617550000|2022-04-22 08:52:30|732.7|732.5|732.9|732.6|733.1|732.6|732.7|732.5|0
1650617560000|2022-04-22 08:52:40|733.1|732.7|733.1|732.9|733.2|732.9|733.1|732.7|1
1650617570000|2022-04-22 08:52:50|733|732.8|732.8|732.5|733.1|732.8|732.8|732.5|0
1650617590000|2022-04-22 08:53:10|732.7|732.6|732.8|732.5|732.8|732.6|732.7|732.5|0
1650617600000|2022-04-22 08:53:20|732.9|732.6|733|732.8|733.3|732.8|732.9|732.6|323
1650617610000|2022-04-22 08:53:30|733.1|732.7|732.8|732.6|733.1|732.7|732.7|732.5|387
1650617620000|2022-04-22 08:53:40|732.9|732.5|733|732.5|733|732.6|732.9|732.5|0
1650617630000|2022-04-22 08:53:50|732.9|732.6|733|732.5|733|732.6|732.9|732.5|0
1650617640000|2022-04-22 08:54:00|732.9|732.3|732.7|732.3|732.9|732.4|732.5|732.1|485
1650617650000|2022-04-22 08:54:10|732.6|732.2|732.7|732.3|732.7|732.3|732.5|732|1000
1650617660000|2022-04-22 08:54:20|732.6|732.4|732.7|732.3|732.9|732.5|732.6|732.3|7
1650617670000|2022-04-22 08:54:30|732.6|732.2|732.6|732.2|732.7|732.2|732.6|732.1|0
1650617690000|2022-04-22 08:54:50|732.5||732.6||732.6||732.4||0
1650617700000|2022-04-22 08:55:00|732.4|732.3|732.6|732.1|732.6|732.3|732.3|732.1|285
1650617710000|2022-04-22 08:55:10|732.5|732.2|732|731.7|732.9|732.4|731.6|731.2|27540
1650617720000|2022-04-22 08:55:20|731.9|731.6|732|731.8|732|731.8|731|730.8|22722
1650617730000|2022-04-22 08:55:30|731.9|731.6|731.7|731.3|731.9|731.6|731.6|731.1|2690
1650617740000|2022-04-22 08:55:40||731.2||731.2||731.2||731.2|0
1650617750000|2022-04-22 08:55:50||731.3||731.3||731.3||731.3|0
1650617760000|2022-04-22 08:56:00|731.6|731.2|731|730.6|731.6|731.2|730.8|730.3|153
1650617770000|2022-04-22 08:56:10|731.1|730.7|731.3|730.8|731.3|730.8|731|730.6|236
1650617780000|2022-04-22 08:56:20|731.4|730.9|731.4|730.9|731.4|730.9|731.4|730.9|0
1650617790000|2022-04-22 08:56:30|731.2||731.1||731.2||731.1||0
1650617800000|2022-04-22 08:56:40|731.2|731|731.5|731.3|731.8|731.3|731.2|731|952
1650617810000|2022-04-22 08:56:50|731.7|731.4|731.7|731.4|731.9|731.4|731.7|731.4|395
1650617820000|2022-04-22 08:57:00|731.6||731.7||731.7||731.6||0
1650617830000|2022-04-22 08:57:10|731.8|731.5|732.1|731.8|732.3|731.9|731.8|731.4|467
1650617840000|2022-04-22 08:57:20|732|731.7|731.5|731.1|732|731.7|731.4|730.8|927
1650617850000|2022-04-22 08:57:30|731.4|731|731.4|731.1|731.5|731.1|731.4|731|759
1650617860000|2022-04-22 08:57:40|731.3|731|731.3|730.9|731.3|731.1|731.3|730.9|0
1650617870000|2022-04-22 08:57:50|731.4|731|731.4|731|731.4|731|731.3|731|0
1650617880000|2022-04-22 08:58:00|731.3|731.1|731.3|730.9|731.4|731.1|731.2|730.8|1547
1650617890000|2022-04-22 08:58:10|731.4|731|731.3|730.9|731.4|731.2|731.3|730.9|0
1650617900000|2022-04-22 08:58:20|731.2|731|731.3|731|731.3|731|731.2|731|0
1650617910000|2022-04-22 08:58:30|731.2|730.8|731.2|730.7|731.2|730.9|731|730.7|65
1650617920000|2022-04-22 08:58:40|731.1|730.9|731.1|730.7|731.1|730.9|731.1|730.7|0
1650617930000|2022-04-22 08:58:50|731|730.8|731.1|731|731.1|731|731|730.8|2215
1650617940000|2022-04-22 08:59:00|731.3|731.1|731.4|731.1|731.4|731.1|731.3|731.1|29
1650617950000|2022-04-22 08:59:10|731.3|731|731.3|731|731.3|731|731.2|731|57
1650617960000|2022-04-22 08:59:20|731.4|731.1|731.3|730.8|731.4|731.2|730.9|730.7|5710
1650617970000|2022-04-22 08:59:30|731.2|730.9|730.9|730.4|731.2|730.9|730.7|730.2|544
1650617980000|2022-04-22 08:59:40|730.8|730.5|730.8|730.4|730.9|730.6|730.7|730.3|0
1650617990000|2022-04-22 08:59:50|730.7|730.3|730.7|730.3|730.7|730.3|730.7|730.3|0
1650618000000|2022-04-22 09:00:00|730.8|730.2|730.7|730.3|730.8|730.3|730.5|730|0
1650618010000|2022-04-22 09:00:10|730.8|730.4|730.8|730.5|730.8|730.6|730.8|730.4|200
1650618020000|2022-04-22 09:00:20|731|730.6|730.7|730.3|731.1|730.7|730.7|730.3|2500
1650618030000|2022-04-22 09:00:30|730.6|730.2|730.5|730.1|730.6|730.2|730.3|730|756
1650618040000|2022-04-22 09:00:40|730.6|730|730.4|730|730.6|730|730.4|730|0
1650618050000|2022-04-22 09:00:50|730.5|730.1|730.8|730.3|730.8|730.4|730.4|730.1|608
1650618060000|2022-04-22 09:01:00|730.7|730.2|730.6|730.2|730.7|730.2|730.5|730.2|0
1650618070000|2022-04-22 09:01:10|730.5|730.1|730.4|730.1|730.7|730.4|730.2|730|6312
1650618080000|2022-04-22 09:01:20|730.3|730|730.5|730.2|730.5|730.2|730|729.5|15764
1650618090000|2022-04-22 09:01:30|730.4|730.3|730.5|730.1|730.5|730.3|730.4|730.1|689
1650618100000|2022-04-22 09:01:40|730.6|730.2|730.4|730|730.7|730.4|730.4|730|490
1650618110000|2022-04-22 09:01:50||730.1||730.1||730.1||730.1|0
1650618120000|2022-04-22 09:02:00|730.5|730.2|730.7|730.2|730.7|730.4|730.5|730.2|489
1650618130000|2022-04-22 09:02:10|730.6||730.6||730.6||730.6||0
1650618140000|2022-04-22 09:02:20|730.5||730.5||730.5||730.5||0
1650618160000|2022-04-22 09:02:40|730.4||730.4||730.5||730.4||0
1650618170000|2022-04-22 09:02:50|730.5|730.4|730.6|730.2|730.8|730.5|730.3|730.1|5786
1650618180000|2022-04-22 09:03:00||730.1||730.2||730.2||730.1|0
1650618190000|2022-04-22 09:03:10|730.5||730.4||730.5||730.4||0
1650618200000|2022-04-22 09:03:20|730.3|730.1|730.2|730|730.3|730.1|730.2|730|326
1650618210000|2022-04-22 09:03:30|730.3|729.9|730.4|730.1|730.4|730.2|730.1|729.7|14193
1650618220000|2022-04-22 09:03:40|730.5|730|730.6|730.3|730.6|730.4|730.5|730|1249
1650618230000|2022-04-22 09:03:50|730.5|730.2|730.5|730.1|730.5|730.2|730.4|730|0
1650618240000|2022-04-22 09:04:00|730.4|730|730.4|730|730.6|730.2|730.4|730|0
1650618250000|2022-04-22 09:04:10|730.5|730.1|730.4|730.2|730.5|730.2|730.3|730|0
1650618260000|2022-04-22 09:04:20|730.5|730.3|730.7|730.3|730.9|730.6|730.5|730.3|877
1650618270000|2022-04-22 09:04:30|730.8|730.4|731.1|730.7|731.2|730.9|730.8|730.4|489
1650618280000|2022-04-22 09:04:40||730.6||730.7||730.7||730.6|0
1650618300000|2022-04-22 09:05:00|731.2|730.8|731.3|730.9|731.4|731|731.2|730.8|200
1650618310000|2022-04-22 09:05:10|731.2|730.8|731.2|730.7|731.3|730.8|731.1|730.7|0
1650618320000|2022-04-22 09:05:20|731.1|730.6|731.1|730.7|731.2|730.7|731.1|730.6|0
1650618330000|2022-04-22 09:05:30|731.2|730.8|731.4|731.1|731.6|731.2|731.2|730.8|5
1650618350000|2022-04-22 09:05:50|731.5|731.3|731.6|731.2|731.6|731.3|731.5|731.2|242
1650618360000|2022-04-22 09:06:00|731.7|731.3|731.8|731.4|731.9|731.5|731.4|731.3|31
1650618370000|2022-04-22 09:06:10|731.7|731.3|731.8|731.5|731.9|731.6|731.7|731.3|0
1650618380000|2022-04-22 09:06:20|731.9|731.6|732|731.7|732|731.7|731.9|731.5|0
1650618390000|2022-04-22 09:06:30|731.9|731.6|731.7|731.2|731.9|731.6|731.6|731.1|0
1650618400000|2022-04-22 09:06:40|731.6|731.3|731.7|731.2|731.7|731.3|731.6|731.2|0
1650618410000|2022-04-22 09:06:50|731.8|731.3|731.7|731.3|731.8|731.5|731.5|731|4300
1650618420000|2022-04-22 09:07:00|731.9|731.4|731.9|731.4|732|731.6|731.9|731.4|3000
1650618430000|2022-04-22 09:07:10|731.8|731.3|731.7|731.2|731.8|731.3|731.6|731.2|0
1650618440000|2022-04-22 09:07:20|731.8|731.3|731.8|731.4|731.8|731.4|731.7|731.3|0
1650618450000|2022-04-22 09:07:30|731.7|731.3|731.7|731.3|731.7|731.3|731.7|731.3|0
1650618460000|2022-04-22 09:07:40|731.8|731.4|732.1|731.9|732.1|731.9|731.8|731.4|200
1650618470000|2022-04-22 09:07:50|732.2|732|731.9|731.5|732.2|732|731.6|731.3|721
1650618480000|2022-04-22 09:08:00||731.4||731.5||731.6||731.4|0
1650618490000|2022-04-22 09:08:10|731.8|731.4|731.7|731.3|731.8|731.4|731.7|731.3|500
1650618500000|2022-04-22 09:08:20|731.6|731.2|731.6|731.2|731.7|731.3|731.5|731.1|0
1650618510000|2022-04-22 09:08:30|731.7|731.3|731.6|731.2|731.7|731.3|731.6|731.2|0
1650618520000|2022-04-22 09:08:40|731.7|731.3|731.7|731.3|731.7|731.3|731.6|731.3|0
1650618530000|2022-04-22 09:08:50|731.6||731.7||731.7||731.6||0
1650618540000|2022-04-22 09:09:00|731.8|731.4|731.8|731.5|731.9|731.8|731.8|731.4|965
1650618550000|2022-04-22 09:09:10||731.6||731.6||731.6||731.6|0
1650618560000|2022-04-22 09:09:20|731.7|731.2|732|731.6|732|731.7|731.6|731.1|7657
1650618570000|2022-04-22 09:09:30|731.9||731.9||731.9||731.8||0
1650618590000|2022-04-22 09:09:50|732|731.7|731.9|731.6|732|731.7|731.9|731.5|0
1650618600000|2022-04-22 09:10:00|732|731.8|732.4|732.1|732.5|732.1|732|731.6|1217
1650618610000|2022-04-22 09:10:10|732.3|731.9|731.9|731.6|732.4|731.9|731.9|731.6|324
1650618620000|2022-04-22 09:10:20|732|731.7|732|731.6|732.1|731.7|732|731.6|0
1650618630000|2022-04-22 09:10:30|732.1||732.1||732.1||732.1||0
1650618640000|2022-04-22 09:10:40|732|731.4|731.8|731.4|732|731.6|731.7|731.4|316
1650618650000|2022-04-22 09:10:50|731.9||731.8||731.9||731.7||0
1650618660000|2022-04-22 09:11:00|731.6|731.3|732.1|731.7|732.1|731.7|731.6|731.3|494
1650618670000|2022-04-22 09:11:10|731.9|731.8|732|731.6|732.3|731.8|731.9|731.5|233
1650618680000|2022-04-22 09:11:20|732.1|731.7|732|731.6|732.2|731.8|731.9|731.6|0
1650618700000|2022-04-22 09:11:40||731.7||731.8||731.8||731.6|0
1650618710000|2022-04-22 09:11:50|732.1|731.9|732.1|731.8|732.2|731.9|732.1|731.8|5
1650618720000|2022-04-22 09:12:00|732||732.1||732.1||732||0
1650618740000|2022-04-22 09:12:20|732|731.9|732.1|731.9|732.1|731.9|732|731.9|0
1650618750000|2022-04-22 09:12:30|732|731.8|732.1|731.8|732.1|731.9|732|731.8|0
1650618760000|2022-04-22 09:12:40||731.9||731.8||731.9||731.8|0
1650618770000|2022-04-22 09:12:50|732||732.1||732.1||732||0
1650618780000|2022-04-22 09:13:00|732||732.1||732.1||732||0
1650618800000|2022-04-22 09:13:20||731.9||731.8||731.9||731.8|0
1650618810000|2022-04-22 09:13:30|732|731.6|731.7|731.3|732|731.6|731.5|731.3|1425
1650618820000|2022-04-22 09:13:40|731.8|731.5|731.7|731.5|731.8|731.5|731.7|731.5|0
1650618840000|2022-04-22 09:14:00|731.8|731.6|731.7|731.5|731.8|731.6|731.7|731.5|692
1650618860000|2022-04-22 09:14:20|731.8|731.6|731.7|731.5|731.8|731.6|731.7|731.5|386
1650618870000|2022-04-22 09:14:30|731.6|731.3|731.6|731.1|731.7|731.3|731.5|731.1|664
1650618880000|2022-04-22 09:14:40|731.7|731.3|731.7|731.4|731.7|731.4|731.7|731.3|0
1650618890000|2022-04-22 09:14:50||731.3||731.3||731.4||731.3|0
1650618900000|2022-04-22 09:15:00|731.8|731.4|731.7|731.5|732.1|731.7|731.6|731.1|1156
1650618910000|2022-04-22 09:15:10||731.4||731.4||731.4||731.4|0
1650618970000|2022-04-22 09:16:10|731.8|731.5|732.4|732.1|732.5|732.2|731.8|731.5|979
1650618980000|2022-04-22 09:16:20|732.3|732|732.3|732|732.3|732|732.3|732|0
1650618990000|2022-04-22 09:16:30|732.4|732.1|732.4|732.1|732.4|732.1|732.4|732.1|0
1650619000000|2022-04-22 09:16:40|732.3|732|732.3|731.8|732.3|732|731.9|731.4|1519
1650619010000|2022-04-22 09:16:50|732.2|731.9|732.2|731.8|732.2|732|731.8|731.6|1483
1650619020000|2022-04-22 09:17:00|732.5|731.9|732.6|732.2|732.6|732.3|732.5|731.9|700
1650619030000|2022-04-22 09:17:10|732.5|732.1|732.3|732.1|732.5|732.2|732.3|732|1936
1650619040000|2022-04-22 09:17:20|732.2|732|732|731.8|732.4|732|732|731.7|0
1650619050000|2022-04-22 09:17:30|731.9|731.6|731.9|731.5|732|731.6|731.9|731.4|232
1650619060000|2022-04-22 09:17:40|732|731.6|732|731.6|732|731.6|731.9|731.6|0
1650619070000|2022-04-22 09:17:50|731.9|731.5|731.8|731.5|731.9|731.5|731.8|731.5|0
1650619080000|2022-04-22 09:18:00|731.7|731.4|731.8|731.3|731.8|731.4|731.6|731.3|0
1650619090000|2022-04-22 09:18:10|731.9|731.4|732|731.6|732|731.7|731.9|731.4|0
1650619100000|2022-04-22 09:18:20|731.9|731.5|731.9|731.4|731.9|731.5|731.8|731.4|0
1650619110000|2022-04-22 09:18:30|732|731.5|732|731.7|732|731.7|732|731.5|0
1650619120000|2022-04-22 09:18:40|731.9|731.6|731.9|731.4|731.9|731.6|731.7|731.3|0
1650619130000|2022-04-22 09:18:50|731.8|731.5|731.8|731.4|732|731.6|731.7|731.4|0
1650619150000|2022-04-22 09:19:10|731.9|731.8|732|731.6|732|731.8|731.8|731.4|1250
1650619160000|2022-04-22 09:19:20|732.1|731.7|732.1|731.8|732.3|732|732.1|731.7|50
1650619170000|2022-04-22 09:19:30|732|731.7|732.1|731.6|732.1|731.7|732|731.6|0
1650619180000|2022-04-22 09:19:40|732|731.5|731.8|731.5|732|731.6|731.8|731.4|0
1650619190000|2022-04-22 09:19:50|731.9|731.6|732.1|731.7|732.1|731.8|731.9|731.5|0
1650619200000|2022-04-22 09:20:00|732|731.8|732|731.6|732|731.8|732|731.6|0
1650619210000|2022-04-22 09:20:10|731.9|731.5|731.9|731.5|732|731.5|731.9|731.5|0
1650619220000|2022-04-22 09:20:20||731.6||731.6||731.7||731.6|0
1650619230000|2022-04-22 09:20:30||731.5||731.5||731.6||731.5|0
1650619240000|2022-04-22 09:20:40|731.8|731.4|731.8|731.5|732.1|731.6|731.8|731.4|200
1650619250000|2022-04-22 09:20:50|731.7|731.4|731.7|731.4|731.8|731.4|731.7|731.4|2
1650619260000|2022-04-22 09:21:00|731.8|731.5|731.8|731.5|731.8|731.6|731.8|731.4|1
1650619270000|2022-04-22 09:21:10|731.7|731.4|731.8|731.4|731.8|731.4|731.7|731.3|0
1650619290000|2022-04-22 09:21:30|731.7|731.3|731.7|731.2|731.7|731.3|731.7|731.2|0
1650619300000|2022-04-22 09:21:40|731.6|731.1|731.6|731.5|731.7|731.5|731.5|731.1|0
1650619320000|2022-04-22 09:22:00|731.5|731.4|731.5|731.3|731.6|731.4|731.5|731.3|582
1650619330000|2022-04-22 09:22:10|731.4|731.2|731.2|730.8|731.6|731.2|731.1|730.8|1643
1650619340000|2022-04-22 09:22:20|731.3|730.9|731.6|731.3|731.6|731.3|731.3|730.9|0
1650619350000|2022-04-22 09:22:30|731.5|731.2|731.4|731|731.5|731.2|731.4|731|0
1650619360000|2022-04-22 09:22:40|731.3|730.9|731.3|730.9|731.3|730.9|731.2|730.9|0
1650619370000|2022-04-22 09:22:50|731.2|730.6|730.6|730.3|731.2|730.6|730.4|730.1|8276
1650619380000|2022-04-22 09:23:00||730.2||730.3||730.3||730.2|0
1650619390000|2022-04-22 09:23:10||730.4||730.3||730.4||730.3|0
1650619400000|2022-04-22 09:23:20|730.5||730.5||730.5||730.4||0
1650619410000|2022-04-22 09:23:30|730.4|730.2|730.5|730.1|730.5|730.2|730.4|730|0
1650619420000|2022-04-22 09:23:40|730.4|730.2|730.5|730|730.5|730.2|730.4|730|0
1650619430000|2022-04-22 09:23:50|730.4|729.8|730.1|729.8|730.4|729.9|729.9|729.4|2977
1650619440000|2022-04-22 09:24:00|730.3|729.7|730.3|730|730.3|730|730.2|729.7|63
1650619450000|2022-04-22 09:24:10|730.1||730.1||730.1||730.1||0
1650619460000|2022-04-22 09:24:20|730.3|730.1|730.3|730|730.3|730.1|730.3|730|2650
1650619480000|2022-04-22 09:24:40|730.4|730.1|730.5|730.1|730.6|730.2|730.4|730.1|465
1650619490000|2022-04-22 09:24:50|730.6|730.2|730.6|730.1|730.6|730.2|730.5|730.1|0
1650619500000|2022-04-22 09:25:00|730.3||730.3||730.3||730.3||0
1650619510000|2022-04-22 09:25:10|730.4|730.2|730.6|730.3|730.6|730.4|730.4|730.1|1250
1650619540000|2022-04-22 09:25:40||730.4||730.3||730.4||730.3|0
1650619550000|2022-04-22 09:25:50||730.4||730.3||730.4||730.3|0
1650619560000|2022-04-22 09:26:00|730.5|730.4|730.6|730.4|731.1|730.6|730.5|730.3|3118
1650619570000|2022-04-22 09:26:10|730.7||730.8||730.8||730.7||0
1650619580000|2022-04-22 09:26:20|730.7||730.8||730.8||730.7||0
1650619590000|2022-04-22 09:26:30|730.9|730.5|730.7|730.4|730.9|730.6|730.6|730.4|315
1650619600000|2022-04-22 09:26:40|730.8|730.5|730.9|730.6|730.9|730.7|730.8|730.4|9
1650619610000|2022-04-22 09:26:50||730.7||730.7||730.7||730.7|0
1650619620000|2022-04-22 09:27:00||730.8||730.7||730.8||730.7|0
1650619630000|2022-04-22 09:27:10|731|730.8|731.1|730.8|731.3|730.9|731|730.8|6
1650619640000|2022-04-22 09:27:20|731||731.1||731.1||731||0
1650619650000|2022-04-22 09:27:30|731.2|730.9|731.3|731|731.5|731.2|731.2|730.8|766
1650619660000|2022-04-22 09:27:40||730.9||731||731||730.9|0
1650619670000|2022-04-22 09:27:50|||||||||406
1650619680000|2022-04-22 09:28:00|731.4|731.1|731.6|731.2|731.7|731.3|731.4|731.1|100
1650619690000|2022-04-22 09:28:10|731.7|731.4|732|731.6|732.1|731.7|731.7|731.4|0
1650619700000|2022-04-22 09:28:20|732.1|731.7|732.1|731.8|732.2|731.8|732|731.6|0
1650619710000|2022-04-22 09:28:30|732|731.7|732|731.7|732|731.7|732|731.7|0
1650619720000|2022-04-22 09:28:40|732.1||732.1||732.1||731.9||0
1650619730000|2022-04-22 09:28:50|732.3|731.8|732.6|732.1|732.7|732.5|732.3|731.8|490
1650619740000|2022-04-22 09:29:00|732.4|732.2|732.4|732.1|732.6|732.2|732.3|732.1|337
1650619750000|2022-04-22 09:29:10|732.5|731.9|732|731.5|732.5|731.9|732|731.4|547
1650619760000|2022-04-22 09:29:20|731.9|731.6|732|731.7|732|731.7|731.9|731.5|0
1650619770000|2022-04-22 09:29:30|732.1|731.8|732|731.5|732.3|731.9|731.7|731.2|2412
1650619780000|2022-04-22 09:29:40|732.1|731.6|732.6|732.2|732.6|732.2|732|731.6|5
1650619790000|2022-04-22 09:29:50|732.7|732.3|732.4|732|733.2|732.8|732.3|732|2871
1650619800000|2022-04-22 09:30:00|732.3|732.1|732.4|732|732.4|732.1|732.3|732|44
1650619810000|2022-04-22 09:30:10|732.5|732.1|732.6|732.1|732.6|732.4|732.4|732|1277
1650619820000|2022-04-22 09:30:20|732.7|732.2|732.6|732.2|732.7|732.3|732.6|732.1|0
1650619830000|2022-04-22 09:30:30|732.7|732.1|732.4|732|732.7|732.2|732.3|732|882
1650619840000|2022-04-22 09:30:40|732.5|732.2|732.9|732.5|732.9|732.5|732.5|732.2|5
1650619850000|2022-04-22 09:30:50|732.8|732.4|732.6|732.4|732.9|732.5|732.6|732.3|0
1650619860000|2022-04-22 09:31:00||732.5||732.5||732.5||732.3|0
1650619870000|2022-04-22 09:31:10|732.8|732.6|733.1|732.7|733.1|732.8|732.8|732.6|120
1650619880000|2022-04-22 09:31:20|733|732.5|733.2|732.9|733.3|732.9|732.8|732.4|607
1650619890000|2022-04-22 09:31:30|733.1|732.7|732.5|732.1|733.1|732.7|732.4|732|182
1650619900000|2022-04-22 09:31:40|732.4|732.2|732.6|732.2|732.6|732.2|732.4|732.2|606
1650619910000|2022-04-22 09:31:50|732.7|732.3|732.9|732.5|732.9|732.5|732.7|732.3|0
1650619920000|2022-04-22 09:32:00|733|732.6|733.1|732.8|733.5|733|732.9|732.6|2411
1650619930000|2022-04-22 09:32:10|733|732.6|732.3|731.8|733|732.6|732.2|731.8|124
1650619940000|2022-04-22 09:32:20|732.2|731.9|732.2|731.9|732.3|732|732.2|731.9|0
1650619950000|2022-04-22 09:32:30|732.3|732|732.4|732|732.6|732.3|732.3|731.9|116
1650619960000|2022-04-22 09:32:40|732.5|731.9|732.3|731.9|732.5|732|732.2|731.9|0
1650619970000|2022-04-22 09:32:50|732.2|731.8|732.2|731.8|732.3|731.9|732.2|731.8|0
1650619980000|2022-04-22 09:33:00|732.3|731.9|732.3|732|732.3|732|732.2|731.8|200
1650619990000|2022-04-22 09:33:10|732.4|732.1|732.4|732|732.5|732.1|732.4|732|0
1650620000000|2022-04-22 09:33:20|732.3||732.3||732.3||732.3||0
1650620010000|2022-04-22 09:33:30|732.2||732.3||732.3||732.2||0
1650620020000|2022-04-22 09:33:40|732.1|731.8|731.6|731.2|732.1|731.8|731.6|731|120
1650620030000|2022-04-22 09:33:50|731.8|731.3|731.9|731.5|731.9|731.5|731.8|731.3|133
1650620040000|2022-04-22 09:34:00|731.8||731.7||731.9||731.7||0
1650620050000|2022-04-22 09:34:10|731.9|731.6|732.3|731.8|732.3|731.9|731.9|731.6|380
1650620060000|2022-04-22 09:34:20|732.2||732.2||732.2||732.1||0
1650620070000|2022-04-22 09:34:30|732.3|731.9|732.2|731.9|732.4|731.9|732.2|731.9|0
1650620080000|2022-04-22 09:34:40|732.1|731.8|731.7|731.4|732.2|731.8|731.6|731.2|497
1650620090000|2022-04-22 09:34:50|731.8|731.5|731.7|731.4|732|731.5|731.6|731.4|500
1650620100000|2022-04-22 09:35:00|731.8||731.8||731.8||731.7||0
1650620110000|2022-04-22 09:35:10|731.7||731.7||731.7||731.7||0
1650620130000|2022-04-22 09:35:30|731.8||731.8||731.8||731.8||0
1650620140000|2022-04-22 09:35:40|731.7||731.6||731.7||731.6||0
1650620150000|2022-04-22 09:35:50|731.5|731.2|731.3|731|731.5|731.2|731.2|730.8|246
1650620160000|2022-04-22 09:36:00|731.2|730.8|730.7|730.4|731.3|730.8|730.7|730.4|174
1650620170000|2022-04-22 09:36:10|730.8|730.3|730.9|730.5|731.1|730.6|730.5|730|0
1650620180000|2022-04-22 09:36:20|730.8|730.4|730.8|730.4|730.9|730.4|730.8|730.4|0
1650620190000|2022-04-22 09:36:30|730.9|730.5|731|730.5|731.1|730.6|730.8|730.5|270
1650620200000|2022-04-22 09:36:40|730.9|730.4|730.8|730.4|730.9|730.4|730.7|730.4|0
1650620210000|2022-04-22 09:36:50||730.3||730.5||730.5||730.3|0
1650620220000|2022-04-22 09:37:00||730.6||730.5||730.6||730.5|0
1650620240000|2022-04-22 09:37:20|730.7|730.3|730.3|730|730.7|730.3|730.3|730|385
1650620260000|2022-04-22 09:37:40|730.2|730.1|730.3|730|730.3|730.1|730.1|730|4936
1650620280000|2022-04-22 09:38:00|730.5|730.1|730.4|730|730.7|730.2|730.4|730|234
1650620300000|2022-04-22 09:38:20|730.3||730.2||730.3||730.1||2167
1650620310000|2022-04-22 09:38:30|730.1|729.8|730|729.6|730.1|729.8|730|729.6|1114
1650620320000|2022-04-22 09:38:40|730.1|729.7|730.2|730|730.2|730|730|729.7|5
1650620330000|2022-04-22 09:38:50|730.4|730.1|730.4|730.3|730.4|730.3|730.4|730.1|4
1650620340000|2022-04-22 09:39:00|730.6|730.4|730.7|730.4|730.8|730.4|730.6|730.3|27
1650620350000|2022-04-22 09:39:10|730.8|730.5|730.8|730.6|731|730.6|730.8|730.5|200
1650620360000|2022-04-22 09:39:20|731|730.7|731.2|730.8|731.3|730.8|731|730.7|4
1650620370000|2022-04-22 09:39:30|731.3|730.9|731.1|730.8|731.3|730.9|731.1|730.8|0
1650620380000|2022-04-22 09:39:40|731.2|730.9|731.5|731.1|731.6|731.1|731.2|730.9|1770
1650620390000|2022-04-22 09:39:50|731.6||731.6||731.6||731.6||0
1650620400000|2022-04-22 09:40:00|731.5|731.2|731.5|731.1|731.5|731.2|731.4|731|0
1650620410000|2022-04-22 09:40:10|731.4||731.4||731.4||731.3||0
1650620430000|2022-04-22 09:40:30|731.5||731.5||731.5||731.5||0
1650620460000|2022-04-22 09:41:00|731|730.9|731.3|731|731.5|731|731|730.9|17903
1650620470000|2022-04-22 09:41:10|731.2||731.2||731.3||731.2||0
1650620480000|2022-04-22 09:41:20|731.3||731.2||731.3||731.2||0
1650620490000|2022-04-22 09:41:30|731.1|730.8|730.7|730.4|731.1|730.8|730.7|730.3|1506
1650620500000|2022-04-22 09:41:40|730.6|730.2|730.7|730.3|730.7|730.3|730.6|730.1|0
1650620520000|2022-04-22 09:42:00|730.6|730.2|730.2|729.8|730.6|730.2|730.1|729.7|400
1650620530000|2022-04-22 09:42:10|730.3|729.9|730.4|729.9|730.4|729.9|730.3|729.9|0
1650620540000|2022-04-22 09:42:20|730.5|730|730.3|729.9|730.7|730.2|730.3|729.9|0
1650620550000|2022-04-22 09:42:30|730.2|729.8|730.2|729.8|730.2|729.8|730.2|729.8|420
1650620560000|2022-04-22 09:42:40|730.3|729.9|730.4|730|730.5|730.4|730.1|729.8|6533
1650620580000|2022-04-22 09:43:00|730.3|729.9|730.2|729.8|730.3|730|730.2|729.8|0
1650620590000|2022-04-22 09:43:10|730.3|729.9|730.3|729.9|730.3|730|730.3|729.9|0
1650620600000|2022-04-22 09:43:20||730||729.8||730||729.8|0
1650620610000|2022-04-22 09:43:30|730.2|729.9|729.6|729.2|730.2|729.9|729.6|729.1|412
1650620620000|2022-04-22 09:43:40|729.7|729.3|729.6|729.3|729.7|729.3|729.6|729.3|0
1650620630000|2022-04-22 09:43:50||729.2||729.2||729.2||729.2|0
1650620640000|2022-04-22 09:44:00|729.2|729.1|728.7|728.3|729.6|729.4|728.7|728.1|4410
1650620650000|2022-04-22 09:44:10|728.6|728.2|728.6|728.2|728.6|728.2|728.6|728.2|0
1650620660000|2022-04-22 09:44:20|728.5|728.1|728.5|728.1|728.5|728.2|728.3|728|1024
1650620670000|2022-04-22 09:44:30|728.4|728.2|728.3|728.1|728.5|728.2|728.3|728.1|1182
1650620680000|2022-04-22 09:44:40|728.2|728|728.3|727.9|728.3|728|727.9|727.6|13643
1650620690000|2022-04-22 09:44:50|728.2|727.8|728.2|727.9|728.3|727.9|728.2|727.7|0
1650620700000|2022-04-22 09:45:00|728.3|727.8|728.3|727.8|728.3|727.8|728.3|727.8|0
1650620710000|2022-04-22 09:45:10|728.2|727.7|727.4|727|728.2|727.7|727.4|727|2748
1650620720000|2022-04-22 09:45:20|727.3||727.2||727.3||727.2||0
1650620730000|2022-04-22 09:45:30|727.3|726.8|727.3|726.9|727.3|727|726.7|726.3|692
1650620740000|2022-04-22 09:45:40|727.2|726.8|727.1|726.7|727.3|726.9|727|726.6|126
1650620750000|2022-04-22 09:45:50|727.2|726.8|727.3|727|727.3|727.1|727.2|726.7|1130
1650620760000|2022-04-22 09:46:00||726.9||727||727||726.9|0
1650620790000|2022-04-22 09:46:30|727.4|727.1|727.3|727|727.5|727.2|727.3|727|45
1650620800000|2022-04-22 09:46:40||727.1||727||727.1||727|0
1650620810000|2022-04-22 09:46:50|727.4|727.1|728|727.6|728|727.6|727.4|727.1|556
1650620820000|2022-04-22 09:47:00|728.1|727.5|727.8|727.4|728.1|727.5|727.8|727.4|0
1650620830000|2022-04-22 09:47:10|727.9|727.5|727.9|727.5|727.9|727.6|727.9|727.5|200
1650620840000|2022-04-22 09:47:20|728|727.6|728.5|728.1|728.5|728.1|728|727.6|6735
1650620850000|2022-04-22 09:47:30|728.4|728|728.3|727.8|728.4|728.1|728.3|727.8|0
1650620860000|2022-04-22 09:47:40|728.2|727.7|728|727.6|728.2|727.7|727.9|727.5|0
1650620870000|2022-04-22 09:47:50||727.5||727.6||727.6||727.5|0
1650620880000|2022-04-22 09:48:00|727.8|727.5|727.6|727.1|727.8|727.5|727.6|727.1|0
1650620890000|2022-04-22 09:48:10|727.5||727.5||727.5||727.5||0
1650620900000|2022-04-22 09:48:20|727.3|727.2|727.8|727.3|727.8|727.3|727.3|727.2|2024
1650620910000|2022-04-22 09:48:30|727.7|727.4|728.4|728|728.4|728|727.7|727.4|1298
1650620920000|2022-04-22 09:48:40|728.2|727.9|728.2|727.8|728.2|727.9|728.2|727.8|0
1650620940000|2022-04-22 09:49:00|728.4|727.9|728.7|728.2|728.9|728.2|728.4|727.9|184
1650620950000|2022-04-22 09:49:10||728.3||728.3||728.3||728.3|0
1650620960000|2022-04-22 09:49:20|728.6|728.2|728.9|728.6|729.1|728.9|728.5|728.1|15000
1650620970000|2022-04-22 09:49:30|729|728.5|729|728.5|729|728.6|728.7|728.3|1284
1650620990000|2022-04-22 09:49:50|728.8|728.4|728.8|728.4|728.8|728.4|728.7|728.4|0
1650621000000|2022-04-22 09:50:00|728.7|728.5|728.7|728.3|728.8|728.5|728.7|728.3|0
1650621010000|2022-04-22 09:50:10|728.8|728.1|728.3|727.9|728.8|728.1|728.3|727.9|637
1650621020000|2022-04-22 09:50:20|728.4|728|728.5|728.1|728.6|728.1|728.2|728|5
1650621030000|2022-04-22 09:50:30|728.6|728|728.6|728.2|728.7|728.3|728.4|728|0
1650621040000|2022-04-22 09:50:40|728.5|728.1|728.5|728.1|728.6|728.2|728.5|728.1|0
1650621050000|2022-04-22 09:50:50|728.4|728|728.5|728.1|728.5|728.1|728.4|728|0
1650621060000|2022-04-22 09:51:00|728.4|728|728.4|727.9|728.5|728|728.3|727.9|0
1650621070000|2022-04-22 09:51:10|728.3|727.8|727.9|727.6|728.4|727.8|727.9|727.6|0
1650621080000|2022-04-22 09:51:20|728.1|727.7|728.1|727.8|728.3|727.9|728.1|727.7|510
1650621090000|2022-04-22 09:51:30|728||728.1||728.1||728||397
1650621100000|2022-04-22 09:51:40|728.2|727.9|728.1|727.8|728.3|727.9|728|727.8|400
1650621110000|2022-04-22 09:51:50|728|727.7|728|727.6|728.3|727.7|727.8|727.3|270
1650621120000|2022-04-22 09:52:00|727.9|727.5|727.6|727.2|727.9|727.5|727.6|727.2|0
1650621150000|2022-04-22 09:52:30|727.5||727.6||727.6||727.5||0
1650621170000|2022-04-22 09:52:50|727.5|727.1|727.5|727.2|727.5|727.2|727.3|726.9|0
1650621180000|2022-04-22 09:53:00|727.6|727.3|728.1|727.7|728.5|728|727.5|727.2|24010
1650621190000|2022-04-22 09:53:10|728|727.6|727.9|727.6|728|727.6|727.9|727.5|0
1650621200000|2022-04-22 09:53:20|727.8|727.5|727.6|727.1|727.8|727.5|727.6|727.1|736
1650621210000|2022-04-22 09:53:30|727.5|727|727.3|726.9|727.5|727|727.3|726.8|0
1650621220000|2022-04-22 09:53:40|727.4|727|727.7|727.2|727.7|727.2|727.4|726.9|493
1650621230000|2022-04-22 09:53:50|727.6|727.1|727.7|727.2|727.7|727.2|727.3|726.9|500
1650621240000|2022-04-22 09:54:00|727.6||727.5||727.6||727.5||0
1650621260000|2022-04-22 09:54:20|727.4|727.1|727.5|727.3|727.5|727.3|727.4|726.9|1042
1650621270000|2022-04-22 09:54:30|727.4|727.2|727.5|727.1|727.5|727.3|727.3|726.9|1926
1650621280000|2022-04-22 09:54:40|727.4|727|727.7|727.3|727.9|727.4|727.3|726.9|1519
1650621290000|2022-04-22 09:54:50|727.6|727.2|728|727.9|728|727.9|727.6|727.2|882
1650621300000|2022-04-22 09:55:00|728.2|728|728.4|728|728.6|728.2|728.2|727.8|3
1650621310000|2022-04-22 09:55:10|728.3|727.9|728.4|728|728.4|728.1|728.2|727.8|0
1650621320000|2022-04-22 09:55:20|728.2|727.9|728.3|727.9|728.3|727.9|728.2|727.9|0
1650621330000|2022-04-22 09:55:30|728.4|728|728.2|728|728.5|728|728.2|727.9|0
1650621340000|2022-04-22 09:55:40|728.3||728.3||728.3||728.3||0
1650621350000|2022-04-22 09:55:50|728.4|728.3|728|727.5|728.4|728.3|728|727.5|2280
1650621360000|2022-04-22 09:56:00|727.9|727.4|727.9|727.6|728|727.7|727.8|727.4|1392
1650621370000|2022-04-22 09:56:10|727.8|727.5|727.9|727.5|727.9|727.6|727.4|727|2
1650621380000|2022-04-22 09:56:20|728|727.6|728|727.6|728|727.7|727.8|727.5|0
1650621390000|2022-04-22 09:56:30|727.9|727.5|727.7|727.2|727.9|727.5|727.6|727.2|0
1650621400000|2022-04-22 09:56:40|727.8|727.5|728|727.6|728.1|727.8|727.8|727.5|6
1650621410000|2022-04-22 09:56:50|728.1|727.7|728.1|727.7|728.1|727.8|727.8|727.4|0
1650621420000|2022-04-22 09:57:00|728|727.6|727.8|727.5|728|727.7|727.8|727.5|0
1650621430000|2022-04-22 09:57:10|727.7|727.4|727.8|727.4|727.8|727.5|727.6|727.3|1500
1650621440000|2022-04-22 09:57:20||727.5||727.5||727.5||727.4|0
1650621450000|2022-04-22 09:57:30||727.4||727.4||727.4||727.4|0
1650621460000|2022-04-22 09:57:40|727.7|727.1|727.5|727.2|727.7|727.2|727.5|727.1|448
1650621470000|2022-04-22 09:57:50|727.6|727.3|727.8|727.3|727.8|727.6|727.6|727.3|8902
1650621480000|2022-04-22 09:58:00|727.7||727.7||727.7||727.6||0
1650621490000|2022-04-22 09:58:10|727.6|727.4|727.5|727.3|727.7|727.4|727.5|727.3|763
1650621500000|2022-04-22 09:58:20||727.4||727.4||727.4||727.3|0
1650621510000|2022-04-22 09:58:30|727.4|727.3|727.5|727.1|727.5|727.4|727.3|727|3445
1650621520000|2022-04-22 09:58:40|727.4|727|727.3|727|727.4|727|727.3|727|0
1650621530000|2022-04-22 09:58:50||727.1||727||727.1||727|300
1650621540000|2022-04-22 09:59:00|727.2|727.1|727.2|727|727.2|727.1|727.2|727|0
1650621550000|2022-04-22 09:59:10|727.1|726.8|727.8|727.3|727.8|727.6|727.1|726.7|26197
1650621560000|2022-04-22 09:59:20|727.7|727.2|727.5|727.1|727.7|727.3|727.4|727|1014
1650621570000|2022-04-22 09:59:30|727.4|727.2|727.5|727.1|727.5|727.2|727.4|727.1|0
1650621580000|2022-04-22 09:59:40|727.4|727.2|727.8|727.5|727.8|727.5|727.4|727.2|159
1650621590000|2022-04-22 09:59:50|727.9|727.4|727.6|727.2|728|727.4|727.5|727.1|0
1650621600000|2022-04-22 10:00:00|727.5|727.1|728.2|727.8|728.2|727.9|727.3|726.9|779
1650621610000|2022-04-22 10:00:10|728.3|727.9|728|727.9|728.3|728|728|727.8|200
1650621620000|2022-04-22 10:00:20|728.2|728|728.4|728|728.8|728.3|728.1|727.7|7017
1650621630000|2022-04-22 10:00:30|728.3|727.9|728.1|727.7|728.3|728|728|727.6|0
1650621640000|2022-04-22 10:00:40|728|727.8|728.4|728|728.6|728.4|728|727.6|1619
1650621650000|2022-04-22 10:00:50|728.5|727.9|728.6|728.3|728.7|728.4|728.5|727.9|0
1650621660000|2022-04-22 10:01:00|728.5|728.2|728.4|728.1|728.6|728.2|728.3|728.1|385
1650621670000|2022-04-22 10:01:10|728.5|728.2|729|728.5|729.1|728.7|728.5|728.2|345
1650621680000|2022-04-22 10:01:20|728.9|728.6|728.4|728.1|728.9|728.6|728.4|728|323
1650621690000|2022-04-22 10:01:30|728.5|728|728.4|728|728.5|728.1|728.3|727.9|0
1650621700000|2022-04-22 10:01:40|728.2|727.8|728.2|727.9|728.3|727.9|728.2|727.8|0
1650621710000|2022-04-22 10:01:50|728.1|727.8|728.1|727.8|728.1|727.8|728.1|727.8|0
1650621720000|2022-04-22 10:02:00|728|727.7|728.5|728.1|728.5|728.1|728|727.5|10700
1650621730000|2022-04-22 10:02:10|728.4|728|728.4|728|728.4|728|728.3|727.9|0
1650621740000|2022-04-22 10:02:20|728.3|727.9|728.3|727.9|728.5|728.2|728.3|727.9|147
1650621750000|2022-04-22 10:02:30|728.2|727.8|728.4|728|728.4|728|727.9|727.5|267
1650621760000|2022-04-22 10:02:40|728.3|727.9|728.3|727.9|728.3|727.9|728.2|727.7|0
1650621770000|2022-04-22 10:02:50|728.2|727.8|728.4|728|728.7|728.4|728.1|727.8|686
1650621780000|2022-04-22 10:03:00|728.5|728.1|728.8|728.3|728.8|728.3|728.4|728.1|841
1650621790000|2022-04-22 10:03:10|728.7|728.2|729|728.5|729.2|728.7|728.6|728.2|1015
1650621800000|2022-04-22 10:03:20|728.9|728.4|728.6|728.2|728.9|728.5|728.5|728.1|209
1650621810000|2022-04-22 10:03:30|728.5||728.5||728.5||728.5||0
1650621820000|2022-04-22 10:03:40|728.6|728.1|728.6|728.2|728.6|728.2|728.6|728.1|686
1650621830000|2022-04-22 10:03:50|728.5|728.1|728.4|728|728.5|728.2|728.4|727.9|513
1650621840000|2022-04-22 10:04:00|728.3|727.9|728.1|727.8|728.5|728|728.1|727.8|430
1650621850000|2022-04-22 10:04:10|728.2|727.7|728.2|727.9|728.3|728|728|727.7|0
1650621860000|2022-04-22 10:04:20|728.1|727.8|728.2|727.8|728.2|727.8|728.1|727.7|0
1650621870000|2022-04-22 10:04:30|728.3|727.9|728.5|728.1|728.7|728.2|728.3|727.9|300
1650621880000|2022-04-22 10:04:40|728.4|728|729|728.6|729|728.7|728.4|728|2724
1650621890000|2022-04-22 10:04:50|729.1|728.7|729.4|728.9|729.9|729.5|729.1|728.7|39914
1650621900000|2022-04-22 10:05:00|729.3|728.8|728.8|728.5|729.3|728.8|728.8|728.5|0
1650621910000|2022-04-22 10:05:10|728.7|728.4|728.7|728.3|728.7|728.4|728.6|728.2|811
1650621920000|2022-04-22 10:05:20|728.6|728.2|728.7|728.3|728.7|728.3|728.6|728.2|189
1650621930000|2022-04-22 10:05:30|728.8|728.4|728.8|728.4|728.8|728.6|728.7|728.4|909
1650621940000|2022-04-22 10:05:40|728.7||728.7||728.7||728.7||0
1650621950000|2022-04-22 10:05:50|728.9|728.8|729|728.6|729.1|728.8|728.8|728.4|5818
1650621960000|2022-04-22 10:06:00|728.9|728.5|728.7|728.4|728.9|728.5|728.6|728.4|0
1650621970000|2022-04-22 10:06:10|728.6||728.6||728.7||728.6||0
1650621980000|2022-04-22 10:06:20|728.7|728.5|728.9|728.5|728.9|728.6|728.7|728.4|158
1650621990000|2022-04-22 10:06:30|728.8|728.4|728.8|728.5|728.8|728.5|728.8|728.4|0
1650622000000|2022-04-22 10:06:40||728.4||728.5||728.5||728.4|0
1650622010000|2022-04-22 10:06:50|728.9|728.4|729.2|728.8|729.2|728.8|728.9|728.4|146
1650622020000|2022-04-22 10:07:00|729.1||729.2||729.2||729.1||0
1650622030000|2022-04-22 10:07:10|729||729||729||729||0
1650622060000|2022-04-22 10:07:40|729.2|728.9|729|728.8|729.4|728.9|729|728.8|20
1650622070000|2022-04-22 10:07:50|729.1||729.1||729.1||729.1||0
1650622080000|2022-04-22 10:08:00|729.2|728.9|729.4|729|729.4|729|729.2|728.8|0
1650622090000|2022-04-22 10:08:10|729.3|728.9|729.3|728.9|729.3|729|729.3|728.9|0
1650622100000|2022-04-22 10:08:20|729.2|728.8|729.1|728.8|729.2|728.8|729|728.8|724
1650622110000|2022-04-22 10:08:30|729|728.9|729.5|729.1|729.6|729.2|729|728.9|610
1650622120000|2022-04-22 10:08:40|729.3||729.3||729.3||729.3||0
1650622130000|2022-04-22 10:08:50|730.6|729.2|729.4|729.1|730.6|729.8|729.4|729|37512
1650622140000|2022-04-22 10:09:00|729.3|729|729.2|728.7|729.3|729|729.1|728.7|2000
1650622150000|2022-04-22 10:09:10||728.9||728.8||728.9||728.8|0
1650622160000|2022-04-22 10:09:20|729.1|728.7|729|728.8|729.2|728.8|729|728.7|0
1650622170000|2022-04-22 10:09:30||728.7||728.7||728.7||728.7|0
1650622180000|2022-04-22 10:09:40|728.9|728.6|728.8|728.6|728.9|728.7|728.8|728.3|749
1650622190000|2022-04-22 10:09:50|729|728.7|729|728.6|729.2|728.9|728.9|728.6|1691
1650622200000|2022-04-22 10:10:00|728.9|728.4|729.3|728.8|729.4|729|728.6|728.1|5496
1650622210000|2022-04-22 10:10:10|729.2|728.7|728.9|728.5|729.2|728.7|728.9|728.4|600
1650622220000|2022-04-22 10:10:20||728.6||728.6||728.8||728.6|0
1650622230000|2022-04-22 10:10:30|729|728.7|728.9|728.5|729|728.7|728.9|728.5|143
1650622240000|2022-04-22 10:10:40||728.7||728.6||728.7||728.5|0
1650622250000|2022-04-22 10:10:50||728.7||728.6||728.7||728.6|0
1650622260000|2022-04-22 10:11:00|729|728.7|729.2|728.8|729.2|728.9|729|728.6|214
1650622280000|2022-04-22 10:11:20|729.1|728.7|729.2|728.9|729.2|728.9|729.1|728.7|0
1650622290000|2022-04-22 10:11:30|729.4|729|729.1|728.8|729.7|729.4|729.1|728.8|1916
1650622300000|2022-04-22 10:11:40|729.2|728.9|729.1|728.8|729.2|728.9|729.1|728.8|0
1650622310000|2022-04-22 10:11:50|729.2|728.9|728.5|728.1|729.3|729|728.2|727.8|45356
1650622320000|2022-04-22 10:12:00|728.3|728.2|728.8|728.4|728.8|728.5|728.3|728.1|828
1650622330000|2022-04-22 10:12:10|728.9|728.5|729|728.7|729|728.8|728.9|728.5|990
1650622340000|2022-04-22 10:12:20|728.9|728.6|729|728.6|729|728.6|728.9|728.6|0
1650622350000|2022-04-22 10:12:30|728.9|728.5|728.9|728.5|729|728.7|728.9|728.5|373
1650622370000|2022-04-22 10:12:50|728.5|728.4|728.3|728|728.5|728.4|728.3|728|60490
1650622380000|2022-04-22 10:13:00|728.2||728.2||728.2||728.2||0
1650622390000|2022-04-22 10:13:10|728.1|727.8|728|727.7|728.1|727.8|728|727.7|1019
1650622400000|2022-04-22 10:13:20||727.6||727.6||727.7||727.6|0
1650622410000|2022-04-22 10:13:30||727.7||727.7||727.7||727.7|0
1650622430000|2022-04-22 10:13:50|728.1|727.6|728.2|727.7|728.2|727.9|728|727.6|4507
1650622440000|2022-04-22 10:14:00|728.1|727.6|728|727.6|728.1|727.8|727.9|727.6|1491
1650622450000|2022-04-22 10:14:10|727.9|727.5|727.7|727.5|727.9|727.5|727.7|727.5|63
1650622460000|2022-04-22 10:14:20|727.8||727.8||727.8||727.8||0
1650622470000|2022-04-22 10:14:30|727.7|727.6|727.7|727.5|727.7|727.6|727.7|727.5|0
1650622490000|2022-04-22 10:14:50|727.6||727.7||727.7||727.6||1014
1650622500000|2022-04-22 10:15:00|727.6|727.6|727.8|727.7|727.9|727.7|727.6|727.5|4268
1650622510000|2022-04-22 10:15:10||727.6||727.6||727.6||727.6|0
1650622530000|2022-04-22 10:15:30|727.9|727.7|727.8|727.6|727.9|727.7|727.8|727.6|204
1650622540000|2022-04-22 10:15:40|727.9|727.7|728|727.8|728|727.8|727.9|727.6|482
1650622550000|2022-04-22 10:15:50|727.9||728||728||727.9||0
1650622560000|2022-04-22 10:16:00|728.1||728.1||728.1||728.1||0
1650622570000|2022-04-22 10:16:10|728.2|727.9|728|727.8|728.3|728|728|727.8|500
1650622600000|2022-04-22 10:16:40|727.9|727.7|727.9|727.7|728|727.7|727.9|727.7|1855
1650622610000|2022-04-22 10:16:50|727.8|727.6|727.8|727.5|727.8|727.6|727.8|727.5|750
1650622620000|2022-04-22 10:17:00|727.9||727.9||727.9||727.8||0
1650622630000|2022-04-22 10:17:10|727.8|727.6|727.8|727.6|727.8|727.6|727.8|727.6|0
1650622640000|2022-04-22 10:17:20|727.9|727.7|728|727.7|728|727.8|727.9|727.7|519
1650622650000|2022-04-22 10:17:30|728.2|727.8|728.2|728.1|728.3|728.1|728.2|727.8|33
1650622660000|2022-04-22 10:17:40||728||728||728||728|0
1650622670000|2022-04-22 10:17:50|728.3|728.1|728.4|728.2|728.4|728.2|728.3|728.1|304
1650622680000|2022-04-22 10:18:00|728.5|728.3|728.4|728|728.5|728.4|728.4|728|36114
1650622690000|2022-04-22 10:18:10|728.3|728.1|728.3|728.1|728.3|728.2|728.2|728|3037
1650622710000|2022-04-22 10:18:30|728.2|728|728.3|727.9|728.3|728.1|728.2|727.9|540
1650622720000|2022-04-22 10:18:40||728||728||728.1||728|0
1650622730000|2022-04-22 10:18:50||727.9||728||728||727.9|0
1650622740000|2022-04-22 10:19:00|728.4|728.1|728.4|728.1|728.5|728.4|728.4|728.1|710
1650622750000|2022-04-22 10:19:10|728.3|728|728.3|728.1|728.5|728.1|728.2|727.9|1800
1650622770000|2022-04-22 10:19:30|728.4|728|728.5|728.4|728.5|728.4|728.2|728|96003
1650622780000|2022-04-22 10:19:40|||||||||44488
1650622790000|2022-04-22 10:19:50|||||||||566
1650622800000|2022-04-22 10:20:00|||||||||17351
1650622810000|2022-04-22 10:20:10||728.3||728.4||728.4||728.2|2099
1650622820000|2022-04-22 10:20:20||728.3||728.3||728.3||728.2|63
1650622830000|2022-04-22 10:20:30||728.4||728.3||728.4||728.3|8800
1650622840000|2022-04-22 10:20:40||728.4||728.3||728.4||728.3|0
1650622850000|2022-04-22 10:20:50||728.4||728.4||728.4||728.4|1772
1650622860000|2022-04-22 10:21:00||728.3||728.3||728.3||728.3|0
1650622870000|2022-04-22 10:21:10|728.6|728.4|729.7|729.5|729.7|729.5|728.6|728.4|15303
1650622880000|2022-04-22 10:21:20|729.8|729.6|730|729.7|730.8|730.5|729.8|729.6|1463
1650622890000|2022-04-22 10:21:30|729.9|729.6|729.7|729.4|729.9|729.8|729.7|729.3|2847
1650622900000|2022-04-22 10:21:40|729.6|729.3|729.5|729.2|729.7|729.3|729.4|729.1|0
1650622910000|2022-04-22 10:21:50|729.4|729.1|729.2|728.9|729.4|729.1|729.1|728.7|0
1650622920000|2022-04-22 10:22:00|729.3|729|729.1|728.9|729.3|729|729.1|728.9|0
1650622950000|2022-04-22 10:22:30|729.3|729|729.4|729.1|729.4|729.2|729.3|729|26
1650622960000|2022-04-22 10:22:40|729.2|729.2|729.4|729.1|729.6|729.3|729.2|729.1|660
1650622970000|2022-04-22 10:22:50|729.3|729|729.2|728.9|729.3|729|729.1|728.9|0
1650622980000|2022-04-22 10:23:00||729||729||729||729|0
1650622990000|2022-04-22 10:23:10||728.9||728.9||728.9||728.8|0
1650623000000|2022-04-22 10:23:20|729.3|729|729.4|729.1|729.4|729.2|729.3|729|541
1650623030000|2022-04-22 10:23:50|729.3|729|729.3|729.1|729.3|729.1|729.3|729|0
1650623040000|2022-04-22 10:24:00||729||729||729||729|0
1650623050000|2022-04-22 10:24:10|729.2|728.9|728.9|728.7|729.2|728.9|728.8|728.5|8264
1650623060000|2022-04-22 10:24:20|728.8|728.5|728.8|728.4|728.8|728.6|728.5|728.2|1207
1650623080000|2022-04-22 10:24:40|728.7|728.3|728.6|728.3|728.7|728.3|728.6|728.3|0
1650623090000|2022-04-22 10:24:50|728.7|728.4|729.2|728.9|729.2|728.9|728.7|728.4|720
1650623100000|2022-04-22 10:25:00|729.1|728.8|729|728.7|729.1|728.8|729|728.7|0
1650623110000|2022-04-22 10:25:10||728.8||728.7||728.8||728.7|0
1650623120000|2022-04-22 10:25:20|728.9|728.6|728.9|728.6|728.9|728.6|728.9|728.5|0
1650623130000|2022-04-22 10:25:30|728.8|728.5|728.7|728.4|728.8|728.6|728.7|728.4|0
1650623140000|2022-04-22 10:25:40|728.8|728.5|728.9|728.5|728.9|728.7|728.8|728.4|0
1650623150000|2022-04-22 10:25:50|728.8|728.6|729|728.8|729|728.8|728.8|728.6|157
1650623160000|2022-04-22 10:26:00|728.9|728.7|728.9|728.6|728.9|728.7|728.8|728.6|0
1650623180000|2022-04-22 10:26:20|728.8|728.5|728.6|728.3|728.8|728.5|728.6|728.3|88
1650623200000|2022-04-22 10:26:40|728.7|728.4|728.5|728.1|728.7|728.4|728.5|728.1|0
1650623210000|2022-04-22 10:26:50|728.4|728|728.3|728|728.4|728|728.3|728|0
1650623220000|2022-04-22 10:27:00|728.2|727.9|728.1|727.8|728.2|727.9|728.1|727.8|0
1650623230000|2022-04-22 10:27:10|728|727.7|728.3|728|728.3|728.1|727.9|727.6|1337
1650623240000|2022-04-22 10:27:20|728.5|728.1|728.8|728.5|728.8|728.5|728.5|728.1|1528
1650623250000|2022-04-22 10:27:30|728.7|728.4|728.4|728.1|728.7|728.4|728.4|728.1|0
1650623260000|2022-04-22 10:27:40|728.3|728|728.3|728|728.3|728|728.3|728|0
1650623280000|2022-04-22 10:28:00|728.2|727.9|727.9|727.6|728.2|727.9|727.9|727.6|0
1650623290000|2022-04-22 10:28:10|727.8|727.5|727.8|727.5|727.8|727.5|727.7|727.5|0
1650623300000|2022-04-22 10:28:20|727.7||727.7||727.8||727.7||0
1650623310000|2022-04-22 10:28:30|727.6|727.6|727.9|727.8|728|727.9|727.6|727.6|6864
1650623320000|2022-04-22 10:28:40||727.7||727.8||727.8||727.7|0
1650623330000|2022-04-22 10:28:50|727.8|727.7|727.4|727.2|727.9|727.7|727.4|727.1|7133
1650623340000|2022-04-22 10:29:00||727.3||727.2||727.3||727.2|0
1650623350000|2022-04-22 10:29:10||727.1||727.1||727.1||727.1|0
1650623370000|2022-04-22 10:29:30|727.6|727.2|727.6|727.2|727.7|727.3|727.5|727.2|1706
1650623380000|2022-04-22 10:29:40|727.5|727.3|727.9|727.5|727.9|727.5|727.5|727.3|2061
1650623390000|2022-04-22 10:29:50|727.7||727.7||727.7||727.7||0
1650623410000|2022-04-22 10:30:10||727.4||727.4||727.4||727.4|0
1650623420000|2022-04-22 10:30:20|727.9|727.5|728.1|727.8|728.5|728.1|727.9|727.5|4334
1650623430000|2022-04-22 10:30:30|728|727.7|728|727.7|728|727.7|727.9|727.7|0
1650623440000|2022-04-22 10:30:40|728.1|727.8|728.3|727.9|728.3|727.9|728.1|727.8|0
1650623450000|2022-04-22 10:30:50|728.2|727.8|728|727.7|728.2|727.9|728|727.7|0
1650623470000|2022-04-22 10:31:10|728.2|727.8|728.2|727.9|728.2|728.1|728.2|727.8|359
1650623480000|2022-04-22 10:31:20||728||728.1||728.1||728|0
1650623500000|2022-04-22 10:31:40||728||728||728.1||728|0
1650623510000|2022-04-22 10:31:50|728.1|727.9|728.1|727.8|728.2|727.9|728.1|727.8|1054
1650623530000|2022-04-22 10:32:10|728|727.9|728.2|728|728.2|728|728|727.8|819
1650623540000|2022-04-22 10:32:20||727.9||728||728.1||727.9|33
1650623550000|2022-04-22 10:32:30|728.4|728.1|728.5|728.2|728.5|728.3|728.3|728.1|851
1650623560000|2022-04-22 10:32:40||728.3||728.2||728.4||728.2|0
1650623570000|2022-04-22 10:32:50|728.4||728.4||728.4||728.4||0
1650623580000|2022-04-22 10:33:00|728.6|728.3|728.7|728.4|728.7|728.4|728.6|728.3|363
1650623590000|2022-04-22 10:33:10|728.6|728.3|728.4|728.2|728.6|728.6|728.4|728.1|1089
1650623610000|2022-04-22 10:33:30|728.3|728.1|728.3|728|728.3|728.1|728.2|728|1079
1650623620000|2022-04-22 10:33:40|728.6|728.1|728.6|728.3|728.7|728.3|728.6|728.1|7000
1650623630000|2022-04-22 10:33:50|728.5|728.2|728.5|728.3|728.6|728.3|728.5|728.2|500
1650623640000|2022-04-22 10:34:00||728.2||728.2||728.2||728.2|0
1650623650000|2022-04-22 10:34:10|728.6|728.3|728.8|728.6|729|728.8|728.6|728.3|5879
1650623660000|2022-04-22 10:34:20|728.9|728.7|728.9|728.6|728.9|728.7|728.9|728.6|200
1650623670000|2022-04-22 10:34:30|728.8||728.9||728.9||728.8||0
1650623690000|2022-04-22 10:34:50||728.7||728.7||728.8||728.7|0
1650623700000|2022-04-22 10:35:00||728.6||728.6||728.6||728.6|0
1650623710000|2022-04-22 10:35:10|728.8||728.8||728.9||728.8||0
1650623750000|2022-04-22 10:35:50|728.9|728.7|729.1|728.8|729.2|728.9|728.9|728.5|1416
1650623760000|2022-04-22 10:36:00|728.9|728.7|728.9|728.6|728.9|728.7|728.8|728.5|572
1650623770000|2022-04-22 10:36:10||728.7||728.6||728.7||728.6|0
1650623780000|2022-04-22 10:36:20|728.8|728.7|728.9|728.7|728.9|728.7|728.8|728.7|0
1650623830000|2022-04-22 10:37:10|729.1|728.8|729|728.7|729.2|728.8|729|728.7|2233
1650623840000|2022-04-22 10:37:20||728.8||728.8||728.8||728.8|0
1650623900000|2022-04-22 10:38:20||728.7||728.9||728.9||728.7|623
1650623910000|2022-04-22 10:38:30|729.1|728.8|728.9|728.5|729.1|729|728.9|728.5|563
1650623920000|2022-04-22 10:38:40||728.6||728.7||728.8||728.6|0
1650623930000|2022-04-22 10:38:50||728.6||728.6||728.7||728.6|0
1650623940000|2022-04-22 10:39:00|729|728.7|729|728.7|729|728.8|729|728.7|6
1650623950000|2022-04-22 10:39:10|729.1|728.8|729.1|728.9|729.1|729|729.1|728.7|359
1650623960000|2022-04-22 10:39:20||728.8||728.9||728.9||728.8|0
1650623970000|2022-04-22 10:39:30|729.3|729|728.8|728.5|729.5|729|728.8|728.5|1468
1650623980000|2022-04-22 10:39:40|728.9|728.6|729|728.8|729.1|728.8|728.9|728.6|0
1650623990000|2022-04-22 10:39:50|728.9|728.7|728.8|728.5|729|728.7|728.8|728.5|1200
1650624000000|2022-04-22 10:40:00||728.6||728.5||728.6||728.5|0
1650624010000|2022-04-22 10:40:10||728.6||728.5||728.6||728.5|0
1650624030000|2022-04-22 10:40:30|728.9|728.6|729.1|728.8|729.1|728.8|728.9|728.5|627
1650624040000|2022-04-22 10:40:40|729.2|728.9|729.7|729.3|729.7|729.3|729.2|728.8|559
1650624050000|2022-04-22 10:40:50|729.6|729.2|729.6|729.2|729.6|729.3|729.5|729|0
1650624060000|2022-04-22 10:41:00|729.5|729|729.4|729.1|729.5|729.1|729.3|728.9|5000
1650624080000|2022-04-22 10:41:20|729.3||729.4||729.4||729.3||0
1650624090000|2022-04-22 10:41:30|729.5|729.2|729.6|729.2|729.9|729.6|729.5|729.2|2052
1650624100000|2022-04-22 10:41:40|729.7|729.3|729.8|729.5|729.8|729.7|729.5|729.3|1
1650624120000|2022-04-22 10:42:00|729.7||729.8||729.8||729.7||0
1650624130000|2022-04-22 10:42:10|729.7|729.4|729.8|729.5|729.8|729.5|729.7|729.4|0
1650624140000|2022-04-22 10:42:20|729.7|729.4|729.5|729.4|729.8|729.4|729.4|729.2|3563
1650624150000|2022-04-22 10:42:30||729.3||729.3||729.4||729.2|0
1650624160000|2022-04-22 10:42:40||729.2||729.3||729.3||729.2|0
1650624180000|2022-04-22 10:43:00|729.7|729.4|729.8|729.5|729.8|729.5|729.7|729.4|37
1650624200000|2022-04-22 10:43:20|729.9|729.7|730.2|729.9|730.2|729.9|729.9|729.5|321
1650624210000|2022-04-22 10:43:30|730.3|730.1|730.3|729.9|730.4|730.1|730.3|729.9|0
1650624220000|2022-04-22 10:43:40|730.4|730.1|730.4|730.1|730.4|730.1|730.4|730.1|0
1650624230000|2022-04-22 10:43:50|730.3|730.2|730.3|730.1|730.3|730.2|730.3|730.1|0
1650624240000|2022-04-22 10:44:00||730.2||730.2||730.2||730.2|0
1650624250000|2022-04-22 10:44:10|730.2|730.1|730.2|729.9|730.2|730.1|730.2|729.9|27
1650624260000|2022-04-22 10:44:20|730.1||730.1||730.1||730.1||0
1650624320000|2022-04-22 10:45:20|730.2|730|730.1|729.9|730.5|730.2|729.9|729.7|1674
1650624330000|2022-04-22 10:45:30|730.2|729.8|730.2|729.8|730.2|729.9|730.2|729.7|0
1650624350000|2022-04-22 10:45:50|730.3|729.9|730.3|729.9|730.3|730|730.2|729.8|0
1650624360000|2022-04-22 10:46:00|730.2||730.2||730.2||730.2||0
1650624390000|2022-04-22 10:46:30|730.4|730|730.3|730.1|730.5|730.2|730.3|730|658
1650624430000|2022-04-22 10:47:10|730.2|730|730.3|730|730.3|730|730.2|730|500
1650624470000|2022-04-22 10:47:50||730.1||730||730.1||730|0
1650624480000|2022-04-22 10:48:00||730.1||730||730.1||730|0
1650624500000|2022-04-22 10:48:20|730.4|730.1|730.4|730.1|730.4|730.2|730.4|730.1|501
1650624510000|2022-04-22 10:48:30|730.3||730.3||730.3||730.3||0
1650624530000|2022-04-22 10:48:50||730.2||730.1||730.2||730.1|0
1650624540000|2022-04-22 10:49:00|730.2|730|729.8|729.5|730.2|730|729.8|729.5|5316
1650624550000|2022-04-22 10:49:10|729.7|729.4|729.5|729.2|729.8|729.4|729.4|729.2|817
1650624560000|2022-04-22 10:49:20||729.3||729.2||729.3||729.2|0
1650624570000|2022-04-22 10:49:30||729.3||729.2||729.3||729.2|0
1650624580000|2022-04-22 10:49:40|729.4|729.1|729.2|728.8|729.4|729.1|729.2|728.8|43
1650624590000|2022-04-22 10:49:50|729.1|728.9|729.2|728.9|729.2|728.9|729.1|728.9|0
1650624600000|2022-04-22 10:50:00|729.1|728.8|729|728.7|729.1|728.8|728.9|728.7|209
1650624610000|2022-04-22 10:50:10|728.9|728.6|728.8|728.5|728.9|728.6|728.7|728.5|718
1650624620000|2022-04-22 10:50:20|728.9|728.6|729.2|728.8|729.2|729|728.9|728.6|0
1650624630000|2022-04-22 10:50:30|729.3|729|729|728.6|729.3|729|729|728.6|0
1650624640000|2022-04-22 10:50:40|729.1|728.7|729|728.6|729.1|728.8|729|728.6|0
1650624650000|2022-04-22 10:50:50|729.1||729.1||729.1||729.1||0
1650624660000|2022-04-22 10:51:00||728.7||728.8||728.8||728.7|0
1650624680000|2022-04-22 10:51:20||728.9||728.8||728.9||728.8|0
1650624700000|2022-04-22 10:51:40|729|728.7|729.1|728.7|729.1|728.7|729|728.7|0
1650624710000|2022-04-22 10:51:50|729|728.6|729.1|728.6|729.1|728.6|729|728.6|0
1650624720000|2022-04-22 10:52:00|729.2|728.5|728.9|728.5|729.2|728.5|728.9|728.5|0
1650624740000|2022-04-22 10:52:20|729|728.6|728.8|728.5|729|728.6|728.8|728.5|0
1650624750000|2022-04-22 10:52:30||728.6||728.5||728.6||728.5|0
1650624760000|2022-04-22 10:52:40||728.6||728.6||728.6||728.6|0
1650624780000|2022-04-22 10:53:00||728.7||728.6||728.7||728.6|0
1650624790000|2022-04-22 10:53:10|728.7|728.5|728.8|728.5|728.8|728.5|728.7|728.5|0
1650624800000|2022-04-22 10:53:20|729|728.6|729.1|728.8|729.1|728.8|729|728.5|14
1650624810000|2022-04-22 10:53:30|729|728.7|728.9|728.7|729|728.8|728.9|728.7|0
1650624830000|2022-04-22 10:53:50||728.6||728.6||728.6||728.6|0
1650624850000|2022-04-22 10:54:10||728.7||728.7||728.7||728.7|0
1650624860000|2022-04-22 10:54:20||728.6||728.6||728.6||728.6|0
1650624870000|2022-04-22 10:54:30|728.8||728.9||728.9||728.8||365
1650624880000|2022-04-22 10:54:40|728.8|728.5|728.8|728.5|728.8|728.5|728.8|728.5|0
1650624890000|2022-04-22 10:54:50|728.9|728.7|729.3|728.9|729.3|729|728.9|728.7|544
1650624900000|2022-04-22 10:55:00|729.4|729|729|728.7|729.4|729.1|729|728.7|0
1650624910000|2022-04-22 10:55:10|729.1||729||729.1||728.9||0
1650624920000|2022-04-22 10:55:20|729.1|728.8|729.1|728.8|729.2|728.8|729.1|728.8|0
1650624930000|2022-04-22 10:55:30|729.2|728.7|729.2|728.7|729.2|728.7|729|728.7|0
1650624940000|2022-04-22 10:55:40||728.8||728.8||728.9||728.8|0
1650624950000|2022-04-22 10:55:50||728.9||728.9||728.9||728.8|0
1650624960000|2022-04-22 10:56:00|729.3|729|729.3|729|729.4|729|729.3|728.9|0
1650624970000|2022-04-22 10:56:10|729.4||729.4||729.4||729.4||0
1650624980000|2022-04-22 10:56:20|729.3||729.3||729.3||729.3||0
1650624990000|2022-04-22 10:56:30|729.4||729.4||729.4||729.4||0
1650625010000|2022-04-22 10:56:50|729.3|728.9|729|728.7|729.3|728.9|729|728.7|991
1650625020000|2022-04-22 10:57:00|729.2|728.8|729.1|728.9|729.3|729|729.1|728.8|529
1650625050000|2022-04-22 10:57:30|729|728.8|729.1|728.8|729.1|728.8|729|728.8|0
1650625060000|2022-04-22 10:57:40|729||729.1||729.1||729||0
1650625080000|2022-04-22 10:58:00|729.3|728.9|729.4|729.2|729.6|729.3|729.2|728.9|5
1650625090000|2022-04-22 10:58:10|729.5|729.3|729.4|729.2|729.7|729.4|729.4|729.2|0
1650625110000|2022-04-22 10:58:30|729.3|729.1|729.1|728.9|729.3|729.1|729|728.7|758
1650625120000|2022-04-22 10:58:40|729.3|729|729.5|729.1|729.5|729.1|729.3|729|392
1650625130000|2022-04-22 10:58:50|729.6|729.2|729.5|729.3|729.6|729.3|729.5|729.2|0
1650625140000|2022-04-22 10:59:00||729.2||729.2||729.3||729.1|200
1650625150000|2022-04-22 10:59:10|729.7|729.3|729.6|729.4|729.9|729.5|729.6|729.3|718
1650625160000|2022-04-22 10:59:20|729.5||729.5||729.5||729.5||0
1650625170000|2022-04-22 10:59:30|729.6|729.5|729.9|729.5|730.1|729.7|729.6|729.5|1027
1650625180000|2022-04-22 10:59:40|730|729.7|730.3|729.9|730.3|729.9|729.9|729.7|0
1650625190000|2022-04-22 10:59:50|730.2|729.8|730.3|730.1|730.4|730.1|730.1|729.8|0
1650625320000|2022-04-22 11:02:00|730.1|729.9|730.1|729.9|730.1|729.9|730.1|729.9|3
1650625330000|2022-04-22 11:02:10|730.2|730|730.2|730|730.2|730.1|730.2|730|690
1650625340000|2022-04-22 11:02:20||730.1||730.1||730.1||730.1|0
1650625350000|2022-04-22 11:02:30|730.4|730|730.7|730.3|731|730.5|730.4|730|2790
1650625360000|2022-04-22 11:02:40|730.5|730.2|730.3|729.9|730.5|730.2|730.1|729.8|481
1650625370000|2022-04-22 11:02:50|730.4|730|730.1|729.8|730.4|730|730.1|729.8|0
1650625380000|2022-04-22 11:03:00|730.3|729.9|730.1|729.8|730.3|730.1|730.1|729.8|1033
1650625400000|2022-04-22 11:03:20|730.3|729.9|730.1|729.8|730.3|729.9|730.1|729.8|0
1650625410000|2022-04-22 11:03:30|730.2|729.9|730.4|730|730.5|730.1|730.1|729.7|1993
1650625420000|2022-04-22 11:03:40|730.5|730.1|730.5|730.2|730.5|730.2|730.5|730.1|0
1650625430000|2022-04-22 11:03:50|730.3|730.1|730.3|730.1|730.3|730.1|730.3|730.1|0
1650625440000|2022-04-22 11:04:00||730||730.1||730.1||729.9|0
1650625450000|2022-04-22 11:04:10|730.2|730|729.9|729.5|730.3|730.1|729.9|729.5|272
1650625460000|2022-04-22 11:04:20|729.8|729.6|729.9|729.6|729.9|729.6|729.7|729.5|101
1650625470000|2022-04-22 11:04:30|729.8|729.5|729.9|729.5|729.9|729.6|729.8|729.5|0
1650625480000|2022-04-22 11:04:40|729.8|729.6|729.9|729.5|729.9|729.6|729.8|729.5|0
1650625500000|2022-04-22 11:05:00||729.6||729.5||729.6||729.5|0
1650625510000|2022-04-22 11:05:10|729.8|729.6|729.9|729.5|729.9|729.6|729.8|729.5|0
1650625520000|2022-04-22 11:05:20|730.1|729.6|729.9|729.5|730.1|729.8|729.9|729.5|644
1650625530000|2022-04-22 11:05:30||729.6||729.6||729.7||729.5|0
1650625540000|2022-04-22 11:05:40|729.8|729.5|729.9|729.6|729.9|729.6|729.8|729.5|0
1650625550000|2022-04-22 11:05:50|729.8|729.5|729.8|729.5|729.8|729.5|729.7|729.4|0
1650625560000|2022-04-22 11:06:00|729.7|729.4|729.8|729.4|729.8|729.4|729.7|729.4|0
1650625570000|2022-04-22 11:06:10|729.9|729.5|729.9|729.7|729.9|729.7|729.9|729.5|0
1650625580000|2022-04-22 11:06:20||729.6||729.6||729.7||729.6|0
1650625600000|2022-04-22 11:06:40||729.7||729.7||729.7||729.7|0
1650625610000|2022-04-22 11:06:50||729.6||729.6||729.6||729.6|0
1650625620000|2022-04-22 11:07:00|730.1|729.7|730.3|730|730.4|730.1|730.1|729.6|6
1650625630000|2022-04-22 11:07:10||730.1||730.1||730.1||730|0
1650625640000|2022-04-22 11:07:20|730.7|730|730.7|730.3|730.7|730.3|730.7|730|2500
1650625650000|2022-04-22 11:07:30|730.8|730.4|731|730.6|731.1|730.7|730.6|730.1|2022
1650625660000|2022-04-22 11:07:40||730.7||730.6||730.7||730.6|0
1650625670000|2022-04-22 11:07:50|731.2|730.7|731.3|731|731.7|731.2|731.2|730.7|3685
1650625680000|2022-04-22 11:08:00|731.4|731.1|731.4|731|731.5|731.1|731.4|731|0
1650625700000|2022-04-22 11:08:20|731.3|730.9|731.1|730.8|731.3|730.9|731|730.8|262
1650625710000|2022-04-22 11:08:30|731.2||731.2||731.2||731.2||0
1650625720000|2022-04-22 11:08:40|730.9|730.7|731.5|731|731.5|731|730.8|730.6|1641
1650625730000|2022-04-22 11:08:50|731.3|730.9|731.2|730.8|731.3|730.9|731|730.6|0
1650625740000|2022-04-22 11:09:00|731.1|730.7|731.1|730.6|731.2|730.7|731.1|730.6|0
1650625750000|2022-04-22 11:09:10||730.7||730.8||730.8||730.7|0
1650625760000|2022-04-22 11:09:20|731.2|730.7|731.1|730.6|731.2|730.7|731.1|730.6|0
1650625770000|2022-04-22 11:09:30||730.7||730.7||730.7||730.6|0
1650625780000|2022-04-22 11:09:40|731|730.6|731|730.6|731.1|730.7|731|730.6|0
1650625790000|2022-04-22 11:09:50|730.9|730.5|730.7|730.3|731|730.5|730.5|730.2|4661
1650625800000|2022-04-22 11:10:00|730.6|730.2|731|730.5|731.1|730.7|730.6|730.2|3806
1650625810000|2022-04-22 11:10:10|731.1|730.6|730.9|730.4|731.1|730.6|730.6|730.2|760
1650625820000|2022-04-22 11:10:20|730.8||730.8||730.9||730.7||0
1650625830000|2022-04-22 11:10:30|730.9|730.5|731|730.6|731|730.7|730.9|730.5|0
1650625840000|2022-04-22 11:10:40|730.9|730.5|731|730.5|731|730.5|730.9|730.5|0
1650625850000|2022-04-22 11:10:50|730.9|730.6|730.9|730.5|730.9|730.6|730.9|730.5|0
1650625860000|2022-04-22 11:11:00|730.7||730.7||730.7||730.7||0
1650625880000|2022-04-22 11:11:20|730.8|730.6|731.9|731.5|731.9|731.5|730.8|730.6|18856
1650625890000|2022-04-22 11:11:30|732||731.9||732||731.9||0
1650625900000|2022-04-22 11:11:40|732|731.6|731.8|731.5|732|731.7|731.8|731.5|500
1650625910000|2022-04-22 11:11:50|731.9|731.7|731.3|731.1|732|731.7|731.3|731.1|137728
1650625920000|2022-04-22 11:12:00||731||731||731||731|0
1650625930000|2022-04-22 11:12:10||731.2||731||731.2||730.9|0
1650625940000|2022-04-22 11:12:20|731.5|731.2|731.6|731.3|731.7|731.4|731.5|731|8552
1650625950000|2022-04-22 11:12:30|731.5|731.2|731.6|731.1|731.6|731.2|731.5|731.1|244
1650625960000|2022-04-22 11:12:40||731.3||731.3||731.3||731.3|0
1650625970000|2022-04-22 11:12:50|731.8|731.4|731.8|731.5|731.8|731.5|731.8|731.4|1039
1650625980000|2022-04-22 11:13:00|731.9|731.7|732.1|731.7|732.1|731.7|731.9|731.7|200
1650626000000|2022-04-22 11:13:20|731.9|731.6|731.9|731.7|731.9|731.7|731.9|731.5|0
1650626040000|2022-04-22 11:14:00||731.6||731.6||731.6||731.5|0
1650626050000|2022-04-22 11:14:10|731.8|731.5|731.5|731.3|731.8|731.5|731.5|731.3|0
1650626070000|2022-04-22 11:14:30|731.4|731.2|731.5|731.1|731.5|731.2|731.4|731.1|500
1650626080000|2022-04-22 11:14:40|731.4||731.5||731.5||731.4||0
1650626100000|2022-04-22 11:15:00|731.4||731.4||731.5||731.4||0
1650626110000|2022-04-22 11:15:10|731.5|731|731.1|730.9|731.5|731|731.1|730.9|146
1650626140000|2022-04-22 11:15:40||731||730.9||731||730.9|0
1650626180000|2022-04-22 11:16:20|731.3|731|731.1|730.8|731.3|731|731.1|730.8|5
1650626190000|2022-04-22 11:16:30||730.9||730.9||731||730.9|0
1650626200000|2022-04-22 11:16:40||731||731||731||731|0
1650626210000|2022-04-22 11:16:50||730.9||730.8||730.9||730.8|0
1650626230000|2022-04-22 11:17:10||730.9||730.8||731||730.8|0
1650626260000|2022-04-22 11:17:40||731||730.8||731||730.8|0
1650626270000|2022-04-22 11:17:50|731.3|731|731.5|731.2|731.5|731.2|731.3|730.8|708
1650626280000|2022-04-22 11:18:00|731.4|731.1|731.4|731|731.4|731.1|731.4|731|0
1650626300000|2022-04-22 11:18:20|731.5|731.1|731.5|731.2|731.5|731.2|731.5|731.1|0
1650626310000|2022-04-22 11:18:30||731.3||731.3||731.3||731.3|0
1650626320000|2022-04-22 11:18:40||731.4||731.3||731.4||731.3|0
1650626340000|2022-04-22 11:19:00|731.4|731.2|731.4|731.1|731.6|731.3|731.4|731.1|2146
1650626360000|2022-04-22 11:19:20|731.5|731.2|731.6|731.2|731.6|731.2|731.5|731.2|0
1650626370000|2022-04-22 11:19:30||731.3||731.2||731.3||731.2|0
1650626380000|2022-04-22 11:19:40||731.3||731.3||731.3||731.3|0
1650626390000|2022-04-22 11:19:50||731.4||731.3||731.5||731.2|1
1650626420000|2022-04-22 11:20:20|731.5||731.6||731.6||731.5||0
1650626440000|2022-04-22 11:20:40|731.5|731.2|731.2|731|731.5|731.2|731.2|731|2910
1650626460000|2022-04-22 11:21:00|731.1|730.9|730.8|730.5|731.1|730.9|730.8|730.5|1504
1650626490000|2022-04-22 11:21:30|730.9|730.6|730.8|730.5|730.9|730.6|730.8|730.5|264
1650626510000|2022-04-22 11:21:50|730.9|730.6|730.9|730.6|730.9|730.6|730.9|730.5|0
1650626520000|2022-04-22 11:22:00|731|730.8|730.9|730.6|731|730.8|730.9|730.6|1686
1650626540000|2022-04-22 11:22:20|730.8||730.9||730.9||730.8||0
1650626560000|2022-04-22 11:22:40|730.8||730.9||730.9||730.8||0
1650626570000|2022-04-22 11:22:50||730.7||730.6||730.7||730.6|0
1650626610000|2022-04-22 11:23:30||730.7||730.6||730.7||730.6|0
1650626640000|2022-04-22 11:24:00||730.7||730.6||730.7||730.6|0
1650626650000|2022-04-22 11:24:10||730.7||730.7||730.7||730.7|0
1650626660000|2022-04-22 11:24:20|731|730.8|731.5|731.1|731.5|731.1|731|730.8|502
1650626670000|2022-04-22 11:24:30|731.3|731|731.6|731.2|731.6|731.2|731.3|730.9|22
1650626680000|2022-04-22 11:24:40|731.7|731.4|731.6|731.4|731.8|731.5|731.6|731.2|0
1650626700000|2022-04-22 11:25:00|731.5|731.3|731.4|731.2|731.7|731.5|731.4|731.1|1519
1650626710000|2022-04-22 11:25:10|731.3|731.1|731.2|730.7|731.3|731.1|730.9|730.6|10783
1650626720000|2022-04-22 11:25:20|731|730.8|731|730.6|731.2|730.8|731|730.6|0
1650626730000|2022-04-22 11:25:30|731.1|730.7|731.1|730.7|731.1|730.7|731.1|730.7|0
1650626740000|2022-04-22 11:25:40|731|730.6|731|730.6|731.1|730.7|731|730.6|0
1650626750000|2022-04-22 11:25:50||730.7||730.6||730.7||730.6|0
1650626760000|2022-04-22 11:26:00|731.1|730.7|731.4|730.9|731.4|731.1|731.1|730.7|1651
1650626770000|2022-04-22 11:26:10|731.3||731.3||731.3||731.3||0
1650626780000|2022-04-22 11:26:20|731.4|731|731.4|731|731.4|731.1|731.4|731|0
1650626790000|2022-04-22 11:26:30|731.3|730.9|731.1|730.7|731.4|730.9|731.1|730.7|0
1650626800000|2022-04-22 11:26:40||730.6||730.6||730.6||730.6|0
1650626810000|2022-04-22 11:26:50|731||731||731||731||0
1650626820000|2022-04-22 11:27:00|731.1|730.7|731.1|730.7|731.1|730.8|731.1|730.7|0
1650626830000|2022-04-22 11:27:10|731||731||731||731||0
1650626860000|2022-04-22 11:27:40||730.8||730.7||730.8||730.7|0
1650626870000|2022-04-22 11:27:50||730.8||730.8||730.8||730.8|0
1650626880000|2022-04-22 11:28:00||730.9||730.8||730.9||730.7|0
1650626890000|2022-04-22 11:28:10||730.7||730.7||730.7||730.7|0
1650626900000|2022-04-22 11:28:20|730.9|730.6|730.6|730.4|730.9|730.6|730.6|730.4|2441
1650626910000|2022-04-22 11:28:30|730.5||730.6||730.6||730.5||0
1650626920000|2022-04-22 11:28:40|730.5||730.5||730.5||730.5||0
1650626930000|2022-04-22 11:28:50|730.4|730.2|730.4|730.1|730.5|730.2|730.4|730.1|1300
1650626940000|2022-04-22 11:29:00|730.3|730|730.4|730|730.5|730.1|730.3|730|0
1650626950000|2022-04-22 11:29:10|730.5|730.1|730.6|730.1|730.6|730.4|730.5|730.1|1050
1650626960000|2022-04-22 11:29:20|730.5|730|730|729.6|730.6|730|730|729.6|1000
1650626970000|2022-04-22 11:29:30|729.9|729.5|729.8|729.4|729.9|729.5|729.7|729.3|0
1650626980000|2022-04-22 11:29:40|729.6|729.5|729.7|729.4|729.8|729.5|729.6|729.4|0
1650626990000|2022-04-22 11:29:50|729.6||729.7||729.7||729.6||0
1650627000000|2022-04-22 11:30:00|729.6||729.7||729.7||729.6||0
1650627010000|2022-04-22 11:30:10|729.6|729.3|729.3|728.9|729.6|729.3|729.3|728.9|0
1650627020000|2022-04-22 11:30:20|729.2|728.8|729.6|729.2|729.7|729.3|729.1|728.8|375
1650627030000|2022-04-22 11:30:30|729.7|729.3|729.6|729.2|729.8|729.4|729.6|729.2|500
1650627040000|2022-04-22 11:30:40|729.7|729.3|729.8|729.5|729.8|729.6|729.6|729.2|500
1650627050000|2022-04-22 11:30:50|729.7|729.4|729.8|729.4|730|729.6|729.7|729.2|2631
1650627060000|2022-04-22 11:31:00|729.9|729.5|730.4|730|730.5|730.1|729.8|729.4|200
1650627070000|2022-04-22 11:31:10|730.5|730.1|730.2|730|730.5|730.2|730.2|730|0
1650627080000|2022-04-22 11:31:20||729.9||729.8||729.9||729.8|0
1650627090000|2022-04-22 11:31:30||730||729.8||730||729.8|0
1650627100000|2022-04-22 11:31:40|730.1|729.7|730.2|729.8|730.2|729.8|730.1|729.7|0
1650627110000|2022-04-22 11:31:50|730.1|729.7|730.1|729.8|730.2|729.8|730|729.7|0
1650627120000|2022-04-22 11:32:00|729.9|729.7|730|729.7|730.1|729.7|729.9|729.7|0
1650627130000|2022-04-22 11:32:10|729.9||729.9||729.9||729.9||0
1650627140000|2022-04-22 11:32:20|730.1|729.8|730|729.7|730.2|729.9|730|729.7|365
1650627150000|2022-04-22 11:32:30|729.9||730||730||729.9||0
1650627160000|2022-04-22 11:32:40|730.2|729.8|730.2|729.9|730.2|729.9|730.2|729.8|390
1650627170000|2022-04-22 11:32:50||730||729.9||730||729.9|0
1650627180000|2022-04-22 11:33:00|730.1|729.8|730.1|729.7|730.1|729.9|730.1|729.6|0
1650627190000|2022-04-22 11:33:10|730|729.6|730.2|729.8|730.2|729.8|730|729.6|0
1650627200000|2022-04-22 11:33:20|730.1|729.9|730.1|729.7|730.1|729.9|730.1|729.6|0
1650627210000|2022-04-22 11:33:30|730.2|729.8|730.2|729.8|730.2|729.9|730.1|729.6|0
1650627230000|2022-04-22 11:33:50|730.1|729.7|730|729.6|730.1|729.7|730|729.6|0
1650627240000|2022-04-22 11:34:00|730.1|729.7|730|729.6|730.1|729.7|730|729.6|0
1650627250000|2022-04-22 11:34:10|730.1|729.7|730.1|729.6|730.1|729.7|730|729.6|0
1650627260000|2022-04-22 11:34:20|729.9|729.5|729.9|729.5|729.9|729.5|729.8|729.4|253
1650627270000|2022-04-22 11:34:30|729.8|729.4|729.8|729.4|729.9|729.4|729.8|729.4|74
1650627280000|2022-04-22 11:34:40|729.9|729.5|729.8|729.5|729.9|729.5|729.7|729.3|0
1650627290000|2022-04-22 11:34:50||729.4||729.4||729.4||729.4|0
1650627300000|2022-04-22 11:35:00||729.5||729.5||729.5||729.4|0
1650627310000|2022-04-22 11:35:10||729.4||729.4||729.5||729.4|0
1650627320000|2022-04-22 11:35:20|729.7|729.3|729.8|729.4|729.8|729.4|729.7|729.3|0
1650627330000|2022-04-22 11:35:30||729.5||729.4||729.5||729.4|0
1650627340000|2022-04-22 11:35:40|729.7||729.6||729.7||729.5||0
1650627350000|2022-04-22 11:35:50|729.7|729.5|729.8|729.4|729.8|729.5|729.6|729.4|400
1650627360000|2022-04-22 11:36:00||729.5||729.5||729.5||729.4|0
1650627370000|2022-04-22 11:36:10||729.4||729.4||729.5||729.4|0
1650627380000|2022-04-22 11:36:20|729.7||729.7||729.8||729.7||0
1650627390000|2022-04-22 11:36:30||729.5||729.5||729.5||729.5|0
1650627400000|2022-04-22 11:36:40||729.6||729.6||729.6||729.6|0
1650627410000|2022-04-22 11:36:50||729.5||729.4||729.5||729.4|0
1650627420000|2022-04-22 11:37:00||729.5||729.5||729.5||729.5|0
1650627430000|2022-04-22 11:37:10||729.4||729.4||729.4||729.4|0
1650627440000|2022-04-22 11:37:20|729.8|729.5|730.2|729.7|730.3|729.9|729.8|729.4|3968
1650627450000|2022-04-22 11:37:30|730.3|729.8|730.4|730.1|730.4|730.1|730.2|729.8|182
1650627460000|2022-04-22 11:37:40|730.3|730|730.4|730.1|730.4|730.1|730.3|729.9|400
1650627470000|2022-04-22 11:37:50|730.5|730|730.4|730|730.5|730|730.3|730|0
1650627480000|2022-04-22 11:38:00|730.3||730.3||730.3||730.3||0
1650627500000|2022-04-22 11:38:20|730.5|730.1|731.4|731|731.4|731|730.5|730.1|1058
1650627510000|2022-04-22 11:38:30|731.3|730.9|730.8|730.4|731.3|730.9|730.7|730.4|1283
1650627520000|2022-04-22 11:38:40|730.7|730.3|730.6|730.2|730.7|730.3|730.6|730.2|0
1650627530000|2022-04-22 11:38:50|730.7|730.3|731|730.6|731.1|730.6|730.6|730.3|4072
1650627540000|2022-04-22 11:39:00|730.9|730.5|730.9|730.5|730.9|730.5|730.8|730.4|0
1650627550000|2022-04-22 11:39:10|731|730.6|731.4|730.9|731.5|730.9|731|730.6|3216
1650627560000|2022-04-22 11:39:20|731.5|731|731.1|730.7|731.5|731.1|731|730.6|16802
1650627570000|2022-04-22 11:39:30||730.8||730.8||730.9||730.7|0
1650627580000|2022-04-22 11:39:40|731.3|730.7|731.3|730.9|731.3|730.9|731.2|730.7|255
1650627590000|2022-04-22 11:39:50|731.4|731|731.5|731.1|731.5|731.2|731.3|730.9|0
1650627600000|2022-04-22 11:40:00|731.4|731|731.3|730.9|731.4|731|731.2|730.9|0
1650627610000|2022-04-22 11:40:10|731.2|730.8|731.1|730.7|731.2|730.8|731|730.7|0
1650627620000|2022-04-22 11:40:20|731.2|730.6|730.9|730.5|731.2|730.6|730.8|730.4|876
1650627630000|2022-04-22 11:40:30|731|730.6|731|730.6|731|730.6|731|730.6|0
1650627640000|2022-04-22 11:40:40|731.1|730.7|730.8|730.4|731.1|730.7|730.8|730.4|500
1650627650000|2022-04-22 11:40:50|730.7|730.3|730.8|730.5|730.8|730.5|730.7|730.2|200
1650627660000|2022-04-22 11:41:00|730.7|730.4|730.7|730.4|730.7|730.5|730.7|730.4|0
1650627670000|2022-04-22 11:41:10|730.6|730.3|730.5|730.1|730.6|730.3|730.5|730.1|913
1650627680000|2022-04-22 11:41:20|730.6|730.2|730.5|730.1|730.6|730.2|730.5|730.1|0
1650627690000|2022-04-22 11:41:30|730.4|730|730.5|730|730.5|730.1|730.4|730|0
1650627700000|2022-04-22 11:41:40|730.4|730.1|730.5|730.2|730.5|730.3|730.4|730.1|43
1650627720000|2022-04-22 11:42:00|730.4|730.1|730.4|730|730.5|730.1|730.4|730|0
1650627740000|2022-04-22 11:42:20|730.3||730.3||730.4||730.3||695
1650627760000|2022-04-22 11:42:40|730.4|730.1|730.5|730.1|730.5|730.3|730.4|730.1|1809
1650627770000|2022-04-22 11:42:50|730.4|730|730.3|730|730.4|730|730.3|730|0
1650627780000|2022-04-22 11:43:00|730.4||730.4||730.5||730.4||0
1650627800000|2022-04-22 11:43:20|730.5||730.5||730.5||730.5||0
1650627810000|2022-04-22 11:43:30||730.1||730.1||730.2||730.1|0
1650627820000|2022-04-22 11:43:40||730.2||730.2||730.2||730.2|0
1650627830000|2022-04-22 11:43:50|730.4|730|730.8|730.4|730.9|730.5|730.3|730|3948
1650627840000|2022-04-22 11:44:00|730.7|730.3|730.6|730.3|730.7|730.3|730.6|730.3|458
1650627850000|2022-04-22 11:44:10|730.7|730.4|730.7|730.4|730.8|730.4|730.7|730.3|0
1650627860000|2022-04-22 11:44:20|730.8|730.3|730.6|730.3|730.9|730.5|730.6|730.3|1345
1650627870000|2022-04-22 11:44:30|730.5|730.2|730.5|730.1|730.5|730.2|730.4|730.1|473
1650627880000|2022-04-22 11:44:40|730.4||730.4||730.4||730.4||0
1650627890000|2022-04-22 11:44:50|730.5|730.2|730.5|730|730.5|730.2|730.5|730|0
1650627900000|2022-04-22 11:45:00|730.7|730.1|730.4|730|730.7|730.2|730.4|730|5000
1650627910000|2022-04-22 11:45:10||730.2||730.2||730.2||730.2|0
1650627940000|2022-04-22 11:45:40||730.1||730.1||730.1||730|0
1650627960000|2022-04-22 11:46:00|730.6|730.2|730.4|730.1|730.7|730.3|730.4|730.1|1679
1650628000000|2022-04-22 11:46:40||730.3||730.3||730.3||730.3|0
1650628010000|2022-04-22 11:46:50|730.6|730.2|730.6|730.3|730.8|730.3|730.4|730.2|11
1650628020000|2022-04-22 11:47:00|730.7|730.4|730.9|730.4|730.9|730.5|730.6|730.2|143
1650628030000|2022-04-22 11:47:10|730.8||730.7||730.8||730.7||0
1650628040000|2022-04-22 11:47:20|730.8|730.5|730.8|730.5|730.8|730.5|730.8|730.5|0
1650628080000|2022-04-22 11:48:00|730.7|730.4|730.8|730.5|730.8|730.5|730.7|730.4|0
1650628100000|2022-04-22 11:48:20|730.9|730.6|731|730.7|731.2|730.9|730.9|730.6|10
1650628120000|2022-04-22 11:48:40||730.8||730.7||730.8||730.7|0
1650628140000|2022-04-22 11:49:00||730.8||730.7||730.8||730.7|0
1650628150000|2022-04-22 11:49:10|731.2|730.8|731.3|730.9|731.3|730.9|731.2|730.8|7
1650628160000|2022-04-22 11:49:20|731.1|730.8|731.1|730.8|731.1|730.8|731.1|730.8|0
1650628170000|2022-04-22 11:49:30|731.3|731|731.3|731.1|731.6|731.2|731.3|730.9|8
1650628210000|2022-04-22 11:50:10|731.2|731|730.9|730.6|731.2|731|730.8|730.5|2389
1650628220000|2022-04-22 11:50:20|730.8|730.5|730.7|730.3|730.9|730.5|730.5|730.3|0
1650628230000|2022-04-22 11:50:30|730.8|730.4|730.6|730.4|730.8|730.4|730.6|730.3|0
1650628250000|2022-04-22 11:50:50|730.8|730.5|730.7|730.5|730.9|730.6|730.7|730.5|47
1650628260000|2022-04-22 11:51:00|731|730.6|731.5|731.2|731.6|731.2|731|730.6|1499
1650628270000|2022-04-22 11:51:10|731.4|731.3|731.4|731.3|731.4|731.3|731.4|731.3|0
1650628280000|2022-04-22 11:51:20||731.2||731.3||731.3||731.2|0
1650628290000|2022-04-22 11:51:30||731.2||731.2||731.2||731.2|0
1650628300000|2022-04-22 11:51:40||731.3||731.3||731.3||731.2|0
1650628310000|2022-04-22 11:51:50||731.2||731.2||731.2||731.2|0
1650628330000|2022-04-22 11:52:10||731.3||731.2||731.3||731.2|95
1650628340000|2022-04-22 11:52:20||731.3||731.2||731.3||731.2|0
1650628430000|2022-04-22 11:53:50|731.3|731.1|731.5|731.4|731.5|731.4|731.3|730.8|795
1650628440000|2022-04-22 11:54:00|731.7|731.5|732.2|731.7|732.2|731.7|731.7|731.5|251
1650628450000|2022-04-22 11:54:10|732.1|731.8|732.3|731.9|732.3|731.9|732.1|731.8|0
1650628460000|2022-04-22 11:54:20|732.2|731.8|732.3|731.9|732.3|731.9|732.2|731.8|0
1650628470000|2022-04-22 11:54:30|732.1|732|732.2|731.9|732.4|732|732.1|731.9|4
1650628480000|2022-04-22 11:54:40|732.3|732|732.4|732.1|732.5|732.1|732.3|732|0
1650628490000|2022-04-22 11:54:50|732.3|732|732.3|732|732.3|732|732.3|732|0
1650628500000|2022-04-22 11:55:00|732.2|731.9|732.1|731.7|732.3|731.9|732|731.7|1104
1650628510000|2022-04-22 11:55:10|732.2||732||732.2||732||0
1650628520000|2022-04-22 11:55:20|731.9|731.6|731.9|731.7|732|731.7|731.8|731.5|744
1650628530000|2022-04-22 11:55:30|732|731.8|731.9|731.7|732|731.8|731.9|731.7|117
1650628570000|2022-04-22 11:56:10|731.8|731.8|731.9|731.7|731.9|731.8|731.8|731.7|683
1650628580000|2022-04-22 11:56:20|731.8|731.6|731.8|731.5|731.9|731.6|731.8|731.5|80
1650628590000|2022-04-22 11:56:30|731.9|731.6|731.9|731.6|731.9|731.6|731.9|731.6|0
1650628610000|2022-04-22 11:56:50|731.8|731.5|731.9|731.6|731.9|731.6|731.8|731.5|0
1650628620000|2022-04-22 11:57:00|732|731.7|732.4|732.1|732.6|732.2|732|731.7|1410
1650628630000|2022-04-22 11:57:10|732.3|732|732.2|731.9|732.3|732.1|732.2|731.9|198
1650628640000|2022-04-22 11:57:20||732||731.9||732||731.9|0
1650628650000|2022-04-22 11:57:30|732.3|732|732.2|731.9|732.4|732.2|732|731.7|2523
1650628660000|2022-04-22 11:57:40|732.3|732|732.3|731.9|732.3|732|732.2|731.9|0
1650628670000|2022-04-22 11:57:50|732.2||732.2||732.2||732.2||0
1650628680000|2022-04-22 11:58:00||732||731.9||732||731.9|0
1650628700000|2022-04-22 11:58:20||732||731.9||732||731.9|0
1650628710000|2022-04-22 11:58:30||732||731.9||732||731.9|0
1650628720000|2022-04-22 11:58:40||732||732||732||732|0
1650628730000|2022-04-22 11:58:50|732.3|732.1|732.7|732.2|733.1|732.7|732.3|732.1|3386
1650628740000|2022-04-22 11:59:00|732.6|732.1|732.5|732.1|732.6|732.3|732.3|731.9|0
1650628750000|2022-04-22 11:59:10||732.2||732.1||732.2||732.1|0
1650628760000|2022-04-22 11:59:20|732.4|732.2|732.5|732.1|732.6|732.3|732.4|732.1|0
1650628770000|2022-04-22 11:59:30|732.4|732.2|732.3|732.2|732.5|732.2|732.3|732.1|0
1650628780000|2022-04-22 11:59:40||732||732.1||732.1||731.9|251
1650628790000|2022-04-22 11:59:50|732.5|732|733.3|733|733.5|733.1|732.5|732|7104
1650628800000|2022-04-22 12:00:00|733.2|733.1|733.3|733|733.3|733.1|733.2|733|0
1650628820000|2022-04-22 12:00:20|733.5|733.1|733.6|733.2|733.7|733.2|733.5|733.1|537
1650628830000|2022-04-22 12:00:30|733.5|733.1|733.4|733.2|733.6|733.2|733.4|733|0
1650628840000|2022-04-22 12:00:40||733.1||733||733.1||733|0
1650628860000|2022-04-22 12:01:00|733.6|733.1|733.8|733.5|734|733.6|733.6|733.1|261
1650628870000|2022-04-22 12:01:10|733.9|733.6|734|733.5|734.1|733.6|733.9|733.5|0
1650628880000|2022-04-22 12:01:20||733.6||733.5||733.6||733.5|0
1650628900000|2022-04-22 12:01:40|734.1|733.6|734.1|733.6|734.2|733.7|734.1|733.6|0
1650628910000|2022-04-22 12:01:50|734.2|733.7|733.9|733.7|734.2|733.9|733.9|733.7|0
1650628920000|2022-04-22 12:02:00|733.8|733.5|734|733.6|734.2|733.8|733.7|733.5|1021
1650628940000|2022-04-22 12:02:20|734.2|733.7|734.6|734.1|734.7|734.2|734.2|733.7|1
1650628950000|2022-04-22 12:02:30|734.5|734.2|734.9|734.5|734.9|734.5|734.5|734.2|0
1650628960000|2022-04-22 12:02:40||734.6||734.5||734.6||734.5|0
1650628970000|2022-04-22 12:02:50|735|734.6|734.9|734.5|735|734.7|734.9|734.5|0
1650628990000|2022-04-22 12:03:10|735|734.6|735|734.6|735|734.6|734.9|734.6|0
1650629000000|2022-04-22 12:03:20|734.9|734.5|734.8|734.5|734.9|734.6|734.6|734.3|884
1650629010000|2022-04-22 12:03:30|734.7|734.4|734.2|733.9|734.7|734.6|734.2|733.7|1351
1650629020000|2022-04-22 12:03:40|734.1|734.1|734.3|733.9|734.3|734.1|734|733.6|8
1650629030000|2022-04-22 12:03:50|734.2|733.8|734.3|734|734.3|734.1|734.1|733.7|0
1650629040000|2022-04-22 12:04:00||733.9||733.9||733.9||733.9|0
1650629050000|2022-04-22 12:04:10||733.8||734||734||733.8|0
1650629060000|2022-04-22 12:04:20|734.2|733.9|734.2|733.8|734.2|733.9|734.2|733.7|0
1650629070000|2022-04-22 12:04:30||733.7||733.9||733.9||733.7|0
1650629080000|2022-04-22 12:04:40|734.3|734|734.3|733.9|734.6|734.1|734.3|733.9|0
1650629090000|2022-04-22 12:04:50|734.2|733.8|734.2|733.8|734.2|733.8|734.2|733.8|0
1650629110000|2022-04-22 12:05:10||733.9||733.8||733.9||733.8|0
1650629120000|2022-04-22 12:05:20|734.1|733.9|734.2|733.7|734.2|733.9|734.1|733.7|0
1650629140000|2022-04-22 12:05:40|734.1|733.6|733.5|733.2|734.1|733.6|733.5|733.2|0
1650629150000|2022-04-22 12:05:50|733.4|733.1|733.5|733|733.5|733.2|733.3|733|1511
1650629170000|2022-04-22 12:06:10||733.1||733||733.1||733|0
1650629180000|2022-04-22 12:06:20||733.1||733.1||733.1||733.1|0
1650629190000|2022-04-22 12:06:30||733.2||733.1||733.3||733.1|0
1650629200000|2022-04-22 12:06:40||733||733.1||733.1||733|0
1650629210000|2022-04-22 12:06:50||733||733||733||733|0
1650629220000|2022-04-22 12:07:00||733.1||733||733.1||733|0
1650629230000|2022-04-22 12:07:10||733.1||733.3||733.4||733.1|0
1650629240000|2022-04-22 12:07:20||733.2||733.2||733.2||733.1|0
1650629250000|2022-04-22 12:07:30||733.1||733.1||733.2||733.1|0
1650629260000|2022-04-22 12:07:40||733.2||733.2||733.2||733.1|0
1650629270000|2022-04-22 12:07:50|733.7|733.3|734.1|733.6|734.2|733.6|733.7|733.3|18
1650629280000|2022-04-22 12:08:00|734.2|733.7|734.4|733.9|734.5|734|734.1|733.6|0
1650629290000|2022-04-22 12:08:10|734.3|734|734.3|734|734.3|734|734.3|734|0
1650629300000|2022-04-22 12:08:20|734.4||734.4||734.4||734.4||0
1650629310000|2022-04-22 12:08:30|734.3||734.3||734.4||734.3||0
1650629320000|2022-04-22 12:08:40|734.4||734.3||734.4||734.3||0
1650629330000|2022-04-22 12:08:50|734.2||734.3||734.3||734.2||0
1650629340000|2022-04-22 12:09:00|734.2||734.3||734.3||734.2||0
1650629350000|2022-04-22 12:09:10|734.4||734.2||734.4||734.2||0
1650629360000|2022-04-22 12:09:20|734.3||734.2||734.3||734.2||0
1650629370000|2022-04-22 12:09:30|734.1|733.9|733.9|733.5|734.1|733.9|733.8|733.5|5
1650629380000|2022-04-22 12:09:40||733.6||733.5||733.6||733.5|0
1650629390000|2022-04-22 12:09:50|733.8|733.6|733.8|733.4|733.9|733.6|733.8|733.4|0
1650629400000|2022-04-22 12:10:00|733.9|733.5|733.6|733.3|733.9|733.6|733.6|733.3|2000
1650629410000|2022-04-22 12:10:10|733.5|733.2|733.6|733.2|733.6|733.2|733.5|733.1|0
1650629420000|2022-04-22 12:10:20||733.3||733.2||733.4||733.2|0
1650629430000|2022-04-22 12:10:30||733.5||733.2||733.5||733.2|0
1650629460000|2022-04-22 12:11:00|733.8|733.3|733.6|733.4|733.8|733.5|733.6|733.3|161
1650629470000|2022-04-22 12:11:10||733.3||733.3||733.4||733.2|0
1650629480000|2022-04-22 12:11:20||733.4||733.2||733.4||733.2|0
1650629490000|2022-04-22 12:11:30||733.1||733.4||733.4||733.1|0
1650629510000|2022-04-22 12:11:50||733.3||733.3||733.5||733.3|0
1650629520000|2022-04-22 12:12:00||733.4||733.3||733.5||733.3|0
1650629530000|2022-04-22 12:12:10|733.5|733.2|733.6|733.2|733.6|733.2|733.3|733|756
1650629550000|2022-04-22 12:12:30|733.5|733.1|733.6|733.2|733.6|733.3|733.5|733.1|0
1650629560000|2022-04-22 12:12:40||733.3||733.3||733.3||733.2|0
1650629570000|2022-04-22 12:12:50||733.2||733.2||733.3||733.2|0
1650629580000|2022-04-22 12:13:00||733.3||733.2||733.3||733.2|0
1650629610000|2022-04-22 12:13:30|733.5|733.3|733.6|733.2|733.6|733.3|733.5|733.2|0
1650629620000|2022-04-22 12:13:40||733.3||733.2||733.4||733.2|0
1650629630000|2022-04-22 12:13:50|733.5|733.3|733.3|733.1|733.5|733.3|733.3|733|6
1650629660000|2022-04-22 12:14:20|733.5|733.2|733.5|733.3|733.5|733.3|733.5|733.2|495
1650629670000|2022-04-22 12:14:30||733.2||733.2||733.2||733.1|0
1650629680000|2022-04-22 12:14:40||733.1||733.2||733.3||733.1|0
1650629690000|2022-04-22 12:14:50||733.1||733.1||733.2||733.1|0
1650629700000|2022-04-22 12:15:00|733.4|733.2|733.5|733.2|733.5|733.2|733.4|733.2|0
1650629710000|2022-04-22 12:15:10|733.4|733.1|733.5|733.2|733.5|733.4|733.4|733.1|0
1650629720000|2022-04-22 12:15:20||733.1||733.2||733.3||733.1|0
1650629730000|2022-04-22 12:15:30||733.1||733.1||733.2||733.1|0
1650629750000|2022-04-22 12:15:50||733.2||733.1||733.2||733.1|0
1650629760000|2022-04-22 12:16:00||733.2||733.3||733.3||733.2|0
1650629770000|2022-04-22 12:16:10|733.6|733.4|733.6|733.2|733.6|733.5|733.6|733.2|1435
1650629780000|2022-04-22 12:16:20|733.5|733.3|733.2|732.9|733.6|733.3|733.1|732.7|1756
1650629790000|2022-04-22 12:16:30||732.8||733||733||732.8|0
1650629820000|2022-04-22 12:17:00||733.1||733||733.1||733|500
1650629840000|2022-04-22 12:17:20|733.4|733.1|733.4|733|733.4|733.1|733.4|733|11
1650629850000|2022-04-22 12:17:30|733.3|733.1|733.4|733.1|733.4|733.1|733.3|733.1|0
1650629860000|2022-04-22 12:17:40|733.3|733|733.3|733|733.3|733|733.2|733|309
1650629870000|2022-04-22 12:17:50|733.4||733.3||733.4||733.2||0
1650629880000|2022-04-22 12:18:00|732.9|732.7|732.8|732.4|733|732.7|732.7|732.3|3709
1650629890000|2022-04-22 12:18:10|732.9|732.5|732.7|732.3|733|732.5|732.5|732.1|0
1650629900000|2022-04-22 12:18:20|732.6|732.2|732.3|731.9|732.6|732.2|732.3|731.9|0
1650629910000|2022-04-22 12:18:30|732.2|731.8|732.3|732|732.3|732|732.2|731.7|0
1650629920000|2022-04-22 12:18:40||731.9||731.9||731.9||731.8|0
1650629930000|2022-04-22 12:18:50||732||731.9||732.1||731.9|0
1650629940000|2022-04-22 12:19:00||732||731.9||732.1||731.9|0
1650629950000|2022-04-22 12:19:10||732||731.9||732||731.9|0
1650629960000|2022-04-22 12:19:20||732.1||732.1||732.1||732.1|0
1650629980000|2022-04-22 12:19:40|732.2|732.2|732.4|732.3|732.5|732.3|732.2|732.1|2213
1650629990000|2022-04-22 12:19:50|732.3|732.2|732.3|732|732.4|732.2|732.3|731.9|6
1650630000000|2022-04-22 12:20:00||731.9||732||732.1||731.9|0
1650630010000|2022-04-22 12:20:10||731.9||732||732||731.9|0
1650630020000|2022-04-22 12:20:20||731.9||732||732||731.9|0
1650630030000|2022-04-22 12:20:30||731.9||732.1||732.1||731.9|0
1650630090000|2022-04-22 12:21:30|732.4|732.2|733.2|733|733.2|733|732.4|732.2|1559
1650630100000|2022-04-22 12:21:40|733.3||733.4||733.4||733.2||0
1650630120000|2022-04-22 12:22:00|733.5|733.1|733.5|733.1|733.5|733.1|733.5|733|0
1650630140000|2022-04-22 12:22:20|733.3||733.3||733.3||733.3||0
1650630150000|2022-04-22 12:22:30|733.2|733|733.2|733|733.2|733|733|732.9|345
1650630160000|2022-04-22 12:22:40|733.3|733.1|733.5|733|733.5|733.1|733.2|733|5
1650630170000|2022-04-22 12:22:50||733.1||733.1||733.1||733.1|0
1650630180000|2022-04-22 12:23:00|733.4|733|733.4|733|733.4|733|733.3|733|0
1650630190000|2022-04-22 12:23:10|733.5|733.1|733.4|733|733.7|733.4|733.2|733|3343
1650630200000|2022-04-22 12:23:20|733.5|733.1|733.6|733.1|733.6|733.1|733.5|733|0
1650630220000|2022-04-22 12:23:40|733.5|733|733.4|733|733.5|733|733.3|733|0
1650630240000|2022-04-22 12:24:00|733.3|733.1|733.4|733.1|733.4|733.1|733.2|733|0
1650630250000|2022-04-22 12:24:10||733||733||733||733|0
1650630260000|2022-04-22 12:24:20||733.1||733.1||733.2||733.1|0
1650630270000|2022-04-22 12:24:30||733||733||733.2||733|0
1650630290000|2022-04-22 12:24:50|733.6|733.1|733.5|733.2|733.7|733.4|733.5|733.1|90
1650630300000|2022-04-22 12:25:00||733.3||733.2||733.3||733.2|0
1650630310000|2022-04-22 12:25:10|733.7|733.3|734.1|733.8|734.2|733.8|733.7|733.3|7
1650630320000|2022-04-22 12:25:20||733.7||733.8||733.8||733.7|0
1650630340000|2022-04-22 12:25:40|734.3|733.9|734.2|733.8|734.4|733.9|734.2|733.8|0
1650630360000|2022-04-22 12:26:00|734.3||734.3||734.3||734.3||0
1650630390000|2022-04-22 12:26:30|734.2|733.7|733.7|733.2|734.2|733.7|733.6|733.2|1161
1650630400000|2022-04-22 12:26:40|733.6|733.1|733.6|733.1|733.7|733.1|733.4|733|0
1650630410000|2022-04-22 12:26:50|733.7|733.2|733.5|733|733.7|733.3|733.5|733|0
1650630420000|2022-04-22 12:27:00|733.6|733.1|733.7|733.2|733.7|733.2|733.6|733.1|0
1650630430000|2022-04-22 12:27:10|733.8|733.3|733.8|733.3|734|733.5|733.6|733.2|646
1650630440000|2022-04-22 12:27:20|733.9|733.4|733.8|733.4|734|733.5|733.8|733.4|0
1650630450000|2022-04-22 12:27:30|733.9|733.3|734.1|733.6|734.3|733.8|733.9|733.3|157
1650630460000|2022-04-22 12:27:40|734.2|733.7|734.3|733.8|734.3|733.8|734.2|733.7|0
1650630470000|2022-04-22 12:27:50|734.2|733.7|734.2|733.7|734.3|733.8|734.1|733.6|0
1650630480000|2022-04-22 12:28:00|734.3|733.8|734.3|733.8|734.3|733.8|734.3|733.8|0
1650630490000|2022-04-22 12:28:10|734.4|733.9|734.4|733.9|734.5|734.3|734.2|733.8|3334
1650630500000|2022-04-22 12:28:20|734.3|734|734.3|734|734.3|734.1|734.3|734|0
1650630510000|2022-04-22 12:28:30||734.1||734.1||734.1||734.1|0
1650630520000|2022-04-22 12:28:40|734.5|734.2|734.5|734.2|734.8|734.4|734.4|734|1469
1650630530000|2022-04-22 12:28:50|734.4|734.1|734.2|733.8|734.4|734.1|734.2|733.8|12
1650630540000|2022-04-22 12:29:00|734.3|733.9|734.2|733.8|734.3|734|734.2|733.8|0
1650630550000|2022-04-22 12:29:10|734.1|733.7|734.2|733.7|734.2|733.7|734.1|733.7|0
1650630560000|2022-04-22 12:29:20|734.1|733.8|734.2|733.7|734.2|733.8|734.1|733.6|0
1650630570000|2022-04-22 12:29:30|734.1|733.6|734.2|733.7|734.2|733.8|734|733.6|0
1650630580000|2022-04-22 12:29:40|734.1|733.6|734.2|733.7|734.2|733.9|734.1|733.6|0
1650630590000|2022-04-22 12:29:50|734.1|733.6|734.2|733.9|734.2|733.9|734.1|733.6|800
1650630600000|2022-04-22 12:30:00|734.1||734.1||734.1||734.1||0
1650630620000|2022-04-22 12:30:20|734|733.8|734.1|733.9|734.1|733.9|734|733.7|56
1650630630000|2022-04-22 12:30:30||733.8||733.8||733.9||733.8|0
1650630650000|2022-04-22 12:30:50|734.2|733.9|734.1|733.7|734.2|734|734|733.7|1340
1650630660000|2022-04-22 12:31:00|734.2|733.8|734.5|734.1|734.5|734.1|734.1|733.8|4
1650630670000|2022-04-22 12:31:10|734.4||734.4||734.4||734.3||0
1650630680000|2022-04-22 12:31:20|734.3|734|734.4|733.9|734.5|734|734|733.7|1075
1650630690000|2022-04-22 12:31:30|734.3|734|734.4|734|734.4|734.3|734.2|734|1274
1650630700000|2022-04-22 12:31:40|734.3||734.4||734.4||734.3||0
1650630710000|2022-04-22 12:31:50||734.1||734||734.1||734|0
1650630720000|2022-04-22 12:32:00|734.3|733.9|733.9|733.6|734.3|733.9|733.8|733.5|1812
1650630730000|2022-04-22 12:32:10|||||||||114
1650630770000|2022-04-22 12:32:50|733.8|733.5|733.9|733.6|733.9|733.6|733.7|733.3|15
1650630790000|2022-04-22 12:33:10|734.1|733.7|733.9|733.6|734.1|733.8|733.9|733.6|237
1650630800000|2022-04-22 12:33:20|733.8||733.9||733.9||733.8||0
1650630830000|2022-04-22 12:33:50||733.7||733.7||733.7||733.7|0
1650630840000|2022-04-22 12:34:00||733.6||733.6||733.6||733.6|0
1650630860000|2022-04-22 12:34:20||733.7||733.6||733.7||733.6|0
1650630900000|2022-04-22 12:35:00|734|733.7|734.2|733.8|734.2|733.9|734|733.7|13
1650630910000|2022-04-22 12:35:10||733.9||733.9||733.9||733.9|0
1650630930000|2022-04-22 12:35:30|734.3|734|734.4|734|734.4|734.1|734.3|734|682
1650630940000|2022-04-22 12:35:40|734.3||734.2||734.3||734.1||0
1650630970000|2022-04-22 12:36:10|734.1||734.1||734.1||734.1||0
1650630980000|2022-04-22 12:36:20|734.2|734.1|734.8|734.5|734.8|734.5|734.2|734.1|3747
1650630990000|2022-04-22 12:36:30|734.9||734.9||734.9||734.9||0
1650631000000|2022-04-22 12:36:40|734.8|734.6|734.9|734.6|735|734.6|734.8|734.5|0
1650631020000|2022-04-22 12:37:00||734.7||734.7||734.7||734.7|0
1650631040000|2022-04-22 12:37:20|734.8|734.6|734.8|734.4|734.9|734.6|734.5|734.3|172
1650631050000|2022-04-22 12:37:30|734.7||734.7||734.7||734.7||0
1650631060000|2022-04-22 12:37:40|734.6|734.3|734.5|734.2|734.6|734.3|734.5|734.2|0
1650631080000|2022-04-22 12:38:00||734.3||734.2||734.4||734.2|0
1650631090000|2022-04-22 12:38:10||734.3||734.2||734.4||734.2|0
1650631100000|2022-04-22 12:38:20||734.3||734.1||734.3||734.1|0
1650631110000|2022-04-22 12:38:30|734.4|734|734.4|734|734.4|734|734.4|734|0
1650631130000|2022-04-22 12:38:50|734.3||734.4||734.4||734.3||0
1650631140000|2022-04-22 12:39:00|734.5|734.1|734.5|734.3|734.5|734.3|734.5|734.1|0
1650631150000|2022-04-22 12:39:10|734.6|734.2|734.6|734.2|734.7|734.4|734.6|734.2|71
1650631160000|2022-04-22 12:39:20|734.5|734.1|734.5|734.1|734.5|734.1|734.4|734.1|0
1650631170000|2022-04-22 12:39:30|734.4|734|734.4|734|734.4|734|734.4|734|0
1650631180000|2022-04-22 12:39:40|734.3|733.9|734.8|734.3|734.9|734.5|734.2|733.9|12402
1650631190000|2022-04-22 12:39:50|734.9|734.4|735.2|735|735.3|735|734.8|734.4|3603
1650631200000|2022-04-22 12:40:00|735.3||735.3||735.3||735.3||0
1650631210000|2022-04-22 12:40:10|735.2|734.9|735.2|735|735.3|735.1|735|734.8|3489
1650631230000|2022-04-22 12:40:30|735.4|735.1|735.5|735.3|735.7|735.3|735.4|735.1|44
1650631240000|2022-04-22 12:40:40|735.7|735.4|735.6|735.3|735.8|735.4|735.6|735.3|0
1650631250000|2022-04-22 12:40:50|735.2|735.1|735.1|734.8|735.6|735.2|735|734.7|18327
1650631260000|2022-04-22 12:41:00|735.2|735|735.1|735|735.2|735|735.1|734.8|90
1650631270000|2022-04-22 12:41:10|735.2|735.1|735.4|735.1|735.4|735.1|735.1|735.1|114
1650631280000|2022-04-22 12:41:20|735.3|735.2|735.4|735.2|735.4|735.2|735.3|735.2|200
1650631290000|2022-04-22 12:41:30||735.1||735.1||735.1||735.1|0
1650631300000|2022-04-22 12:41:40|735.3|735|735.4|735|735.4|735|735.3|735|0
1650631310000|2022-04-22 12:41:50|735.3||735.3||735.3||735.3||0
1650631320000|2022-04-22 12:42:00||735.1||735.1||735.1||735.1|0
1650631330000|2022-04-22 12:42:10||735.2||735.1||735.2||735.1|0
1650631350000|2022-04-22 12:42:30||735.2||735.1||735.2||735.1|0
1650631380000|2022-04-22 12:43:00|735.2||735.3||735.3||735.2||0
1650631390000|2022-04-22 12:43:10|735.2|735|735.7|735.2|735.7|735.3|735|734.7|2826
1650631400000|2022-04-22 12:43:20|735.5|735.1|735.8|735.5|735.8|735.5|735.5|735.1|388
1650631410000|2022-04-22 12:43:30|735.9||735.9||735.9||735.9||0
1650631420000|2022-04-22 12:43:40|736|735.6|736|735.6|736.1|735.6|735.9|735.5|0
1650631430000|2022-04-22 12:43:50|736.1|735.7|735.5|735.1|736.1|735.7|735.1|734.9|5172
1650631440000|2022-04-22 12:44:00|735.6|735.2|735.7|735.4|735.7|735.4|735.6|735.2|70
1650631450000|2022-04-22 12:44:10|735.8|735.5|736|735.5|736|735.5|735.8|735.5|0
1650631470000|2022-04-22 12:44:30|735.9|735.6|736|735.7|736|735.7|735.9|735.6|0
1650631480000|2022-04-22 12:44:40|735.9|735.6|735.6|735.2|735.9|735.6|735.6|735.2|400
1650631490000|2022-04-22 12:44:50|735.5|735.1|735|734.8|735.6|735.1|734.8|734.5|619
1650631500000|2022-04-22 12:45:00|734.9|734.7|735.2|734.8|735.2|734.8|734.8|734.5|944
1650631510000|2022-04-22 12:45:10|735.4|734.9|734.9|734.6|735.4|735|734.9|734.6|200
1650631520000|2022-04-22 12:45:20||734.7||734.7||734.7||734.7|8
1650631530000|2022-04-22 12:45:30|734.8|734.6|734.8|734.5|734.8|734.7|734.8|734.5|0
1650631540000|2022-04-22 12:45:40|734.7|734.4|734.7|734.4|734.7|734.4|734.7|734.3|0
1650631550000|2022-04-22 12:45:50|734.6|734.3|734.3|734|734.6|734.3|734.3|733.9|851
1650631560000|2022-04-22 12:46:00|734.2|733.9|733.8|733.5|734.2|733.9|733.8|733.4|1887
1650631580000|2022-04-22 12:46:20|733.7|733.4|733.4|733.1|733.7|733.4|733.4|733|854
1650631590000|2022-04-22 12:46:30|733.5|733.2|733.5|733.3|733.5|733.3|733.5|733.2|1
1650631600000|2022-04-22 12:46:40||733.2||733.2||733.2||733.1|0
1650631610000|2022-04-22 12:46:50|733.4|733.1|733.5|733.2|733.5|733.2|733.4|733.1|0
1650631630000|2022-04-22 12:47:10|733.4|733.1|733.3|733|733.5|733.1|733.3|733|720
1650631650000|2022-04-22 12:47:30|733.2|732.9|733.3|733|733.4|733|733.1|732.8|1146
1650631660000|2022-04-22 12:47:40|733.2|732.9|733.3|732.9|733.3|732.9|733.2|732.8|0
1650631670000|2022-04-22 12:47:50|733.2|733|733.3|732.9|733.3|733.1|733.2|732.9|148
1650631680000|2022-04-22 12:48:00|733.2|732.8|733.3|732.9|733.3|732.9|733.2|732.8|0
1650631690000|2022-04-22 12:48:10||733||733||733||733|0
1650631700000|2022-04-22 12:48:20|733.2||733.2||733.3||733.2||0
1650631710000|2022-04-22 12:48:30|733.1|732.9|733.2|732.8|733.2|732.9|733.1|732.8|8
1650631720000|2022-04-22 12:48:40|733.1|732.9|733.2|732.8|733.2|732.9|733.1|732.8|0
1650631730000|2022-04-22 12:48:50|733.1||733.2||733.2||733.1||0
1650631740000|2022-04-22 12:49:00|733.1||733.2||733.2||733.1||0
1650631760000|2022-04-22 12:49:20|733.1||733.2||733.2||733.1||0
1650631770000|2022-04-22 12:49:30|733.1||733.2||733.2||733.1||0
1650631790000|2022-04-22 12:49:50|733.1||733.1||733.2||733||0
1650631800000|2022-04-22 12:50:00|733|732.7|732.9|732.5|733.1|732.7|732.8|732.5|70
1650631810000|2022-04-22 12:50:10|732.8|732.4|732.8|732.5|732.9|732.5|732.8|732.4|0
1650631820000|2022-04-22 12:50:20||732.4||732.4||732.4||732.4|0
1650631830000|2022-04-22 12:50:30||732.6||732.5||732.6||732.4|0
1650631850000|2022-04-22 12:50:50|732.7|732.4|732.8|732.5|732.8|732.5|732.7|732.3|230
1650631860000|2022-04-22 12:51:00||732.6||732.4||732.6||732.4|7
1650631870000|2022-04-22 12:51:10|732.7|732.2|732.7|732.3|732.7|732.4|732.5|732.1|2000
1650631880000|2022-04-22 12:51:20|732.6|732.2|732.6|732.1|732.6|732.2|732.5|732.1|0
1650631890000|2022-04-22 12:51:30|732.5|731.9|732.3|731.9|732.5|732|732.2|731.8|5468
1650631900000|2022-04-22 12:51:40||732||731.9||732||731.9|4
1650631910000|2022-04-22 12:51:50|732.2|732|732.3|731.9|732.3|732|732.2|731.9|0
1650631920000|2022-04-22 12:52:00||732||732||732||732|0
1650631930000|2022-04-22 12:52:10|732.2|731.9|732.2|731.9|732.3|732|732.1|731.9|1189
1650631940000|2022-04-22 12:52:20|732.1||732.2||732.2||732.1||0
1650631960000|2022-04-22 12:52:40|732.1||732.2||732.2||732.1||0
1650631980000|2022-04-22 12:53:00|732.1||732.2||732.2||732.1||0
1650632000000|2022-04-22 12:53:20|732.1||732.1||732.1||732.1||0
1650632010000|2022-04-22 12:53:30|732|731.8|731.8|731.3|732|731.8|731.7|731.2|479
1650632020000|2022-04-22 12:53:40||731.4||731.5||731.5||731.4|0
1650632040000|2022-04-22 12:54:00|731.9|731.6|732.7|732.3|732.7|732.3|731.9|731.6|3267
1650632050000|2022-04-22 12:54:10|732.8|732.4|732.9|732.5|732.9|732.6|732.8|732.4|0
1650632060000|2022-04-22 12:54:20|732.8||732.9||732.9||732.8||0
1650632070000|2022-04-22 12:54:30||732.7||732.7||732.7||732.7|0
1650632080000|2022-04-22 12:54:40|733|732.8|733.4|732.9|733.4|733|733|732.7|683
1650632090000|2022-04-22 12:54:50|733.3|733|733.4|733|733.4|733|733.3|732.9|824
1650632100000|2022-04-22 12:55:00|733.5|733.1|733.4|733.1|733.5|733.1|733.2|733.1|0
1650632120000|2022-04-22 12:55:20|733.3||733.4||733.4||733.3||0
1650632130000|2022-04-22 12:55:30|733.3|733.2|733.1|732.8|733.4|733.2|733|732.6|1907
1650632140000|2022-04-22 12:55:40|733||733.1||733.1||733||0
1650632160000|2022-04-22 12:56:00||732.9||732.8||732.9||732.8|0
1650632170000|2022-04-22 12:56:10||732.9||732.8||732.9||732.8|0
1650632190000|2022-04-22 12:56:30||732.9||732.8||732.9||732.8|717
1650632200000|2022-04-22 12:56:40||732.9||732.8||732.9||732.8|500
1650632230000|2022-04-22 12:57:10|733.2|732.9|733.3|733.1|733.3|733.1|733.2|732.9|0
1650632240000|2022-04-22 12:57:20|733.4||733.4||733.4||733.3||0
1650632270000|2022-04-22 12:57:50||733.2||733.2||733.2||733.1|0
1650632280000|2022-04-22 12:58:00|733.3|733.3|732.9|732.5|733.6|733.3|732.8|732.4|4499
1650632290000|2022-04-22 12:58:10||732.6||732.5||732.6||732.5|0
1650632300000|2022-04-22 12:58:20|733|732.6|733|732.7|733.1|732.8|733|732.5|0
1650632310000|2022-04-22 12:58:30|733.1|732.6|733.1|732.8|733.1|732.8|733.1|732.6|0
1650632320000|2022-04-22 12:58:40||732.9||732.8||732.9||732.8|0
1650632330000|2022-04-22 12:58:50|733|732.7|732.8|732.4|733|732.7|732.8|732.4|739
1650632340000|2022-04-22 12:59:00|732.7|732.3|732.3|731.8|732.7|732.3|732.3|731.8|0
1650632350000|2022-04-22 12:59:10|732.2|731.9|732.2|731.9|732.2|731.9|732.2|731.8|0
1650632370000|2022-04-22 12:59:30|732.1||732.2||732.2||732.1||0
1650632390000|2022-04-22 12:59:50|732.1||732.1||732.1||732.1||0
1650632400000|2022-04-22 13:00:00|732.2|732|732.6|732.2|732.7|732.3|732.2|732|1693
1650632410000|2022-04-22 13:00:10|732.5|732.1|732.3|732|732.7|732.3|732.3|732|6
1650632420000|2022-04-22 13:00:20||732.2||732.2||732.2||732.2|0
1650632440000|2022-04-22 13:00:40|732.2|732|732.7|732.3|732.9|732.3|732.1|731.8|4111
1650632450000|2022-04-22 13:00:50|732.6|732.2|732.5|732.2|732.6|732.2|732.5|732.2|200
1650632460000|2022-04-22 13:01:00||732.3||732.3||732.3||732.3|0
1650632490000|2022-04-22 13:01:30|732.4|732.2|732.3|731.9|732.4|732.2|732.2|731.9|1203
1650632500000|2022-04-22 13:01:40|732.2|732|732.2|732|732.2|732.1|732.2|731.9|0
1650632520000|2022-04-22 13:02:00|732.1|731.9|732|731.7|732.1|732|732|731.7|937
1650632530000|2022-04-22 13:02:10|731.9|731.8|731.9|731.6|732|731.8|731.9|731.6|0
1650632540000|2022-04-22 13:02:20|732|731.5|732.1|731.8|732.1|732|732|731.5|0
1650632550000|2022-04-22 13:02:30|732|731.7|731.9|731.5|732.1|731.7|731.8|731.5|819
1650632560000|2022-04-22 13:02:40|731.8|731.6|731.8|731.5|731.8|731.6|731.8|731.5|0
1650632580000|2022-04-22 13:03:00|731.7||731.7||731.7||731.7||0
1650632590000|2022-04-22 13:03:10|731.8|731.6|731.8|731.5|731.8|731.6|731.8|731.5|1108
1650632630000|2022-04-22 13:03:50|731.7|731.4|731.6|731.3|731.7|731.4|731.6|731.3|733
1650632640000|2022-04-22 13:04:00|731.7|731.4|732|731.6|732.3|731.9|731.7|731.3|3836
1650632660000|2022-04-22 13:04:20|731.9||731.9||731.9||731.9||0
1650632670000|2022-04-22 13:04:30|731.8||731.9||732||731.8||0
1650632680000|2022-04-22 13:04:40|732|731.7|731.9|731.6|732|731.7|731.9|731.6|0
1650632710000|2022-04-22 13:05:10|732||731.9||732||731.9||0
1650632740000|2022-04-22 13:05:40|731.8|731.5|731.9|731.5|731.9|731.7|731.5|731.3|2678
1650632750000|2022-04-22 13:05:50|732|731.7|732|731.8|732.3|731.9|732|731.7|683
1650632760000|2022-04-22 13:06:00|732.1|731.9|732.2|731.8|732.3|731.9|732.1|731.8|176
1650632770000|2022-04-22 13:06:10|732.3|731.9|732.3|731.9|732.3|731.9|732.3|731.9|0
1650632780000|2022-04-22 13:06:20|732.4|732|732.4|732.1|732.4|732.1|732.4|732|0
1650632790000|2022-04-22 13:06:30|732.3|732|732.3|731.9|732.4|732|732.3|731.9|0
1650632800000|2022-04-22 13:06:40|732.4|732.1|732.5|732.1|732.5|732.2|732.4|732.1|25
1650632810000|2022-04-22 13:06:50|732.4|732.2|732.5|732.2|732.5|732.3|732.4|732.2|0
1650632820000|2022-04-22 13:07:00|732.4|732.1|732.4|732.1|732.4|732.1|732.4|732.1|0
1650632830000|2022-04-22 13:07:10|732.3|732.2|732.5|732.2|732.6|732.2|732.3|732.2|0
1650632840000|2022-04-22 13:07:20|732.3|732.1|732.4|732.1|732.5|732.2|732.2|732|2836
1650632850000|2022-04-22 13:07:30||732.2||732.1||732.2||732.1|0
1650632870000|2022-04-22 13:07:50|732.3|732.2|732.2|731.9|732.3|732.2|732.2|731.9|698
1650632880000|2022-04-22 13:08:00|732.1||732.2||732.2||732.1||0
1650632890000|2022-04-22 13:08:10|732.1|731.8|732.1|731.8|732.1|731.9|732|731.8|827
1650632900000|2022-04-22 13:08:20|732.2|731.9|732.2|731.9|732.2|732.1|732.2|731.8|2523
1650632910000|2022-04-22 13:08:30||732||731.9||732||731.9|0
1650632920000|2022-04-22 13:08:40||731.8||731.8||731.9||731.8|0
1650632930000|2022-04-22 13:08:50||732||732||732||732|0
1650632940000|2022-04-22 13:09:00||731.9||731.8||731.9||731.8|0
1650632950000|2022-04-22 13:09:10|732.1||732||732.1||732||0
1650633000000|2022-04-22 13:10:00|732.1|731.9|732|731.8|732.1|731.9|732|731.8|853
1650633010000|2022-04-22 13:10:10|731.9|731.7|732|731.7|732|731.7|731.9|731.7|384
1650633020000|2022-04-22 13:10:20|732.1|731.8|732.5|732|732.7|732.2|732.1|731.7|4190
1650633030000|2022-04-22 13:10:30|732.4||732.5||732.5||732.4||0
1650633040000|2022-04-22 13:10:40|732.4||732.3||732.5||732.3||0
1650633050000|2022-04-22 13:10:50|732.2|731.9|732.6|732.1|732.6|732.1|732|731.6|1241
1650633060000|2022-04-22 13:11:00|732.5|732|732.6|732.1|732.6|732.2|732.3|732|0
1650633070000|2022-04-22 13:11:10|732.5||732.4||732.5||732.3||0
1650633080000|2022-04-22 13:11:20|732.3||732.3||732.4||732.2||0
1650633090000|2022-04-22 13:11:30|732.2|732|732.2|731.8|732.3|732|732.1|731.8|11
1650633100000|2022-04-22 13:11:40|732.3|731.9|732.2|731.8|732.3|732|732.2|731.8|0
1650633110000|2022-04-22 13:11:50||731.9||731.8||731.9||731.8|0
1650633120000|2022-04-22 13:12:00|732.3|731.9|732.4|732|732.4|732|732.3|731.9|0
1650633130000|2022-04-22 13:12:10|732.2|731.9|732.1|731.8|732.2|731.9|732|731.8|0
1650633140000|2022-04-22 13:12:20||731.9||731.8||731.9||731.8|0
1650633150000|2022-04-22 13:12:30|732|731.9|732|731.6|732|731.9|731.9|731.5|564
1650633160000|2022-04-22 13:12:40|731.9|731.5|731.8|731.5|731.9|731.5|731.8|731.4|0
1650633180000|2022-04-22 13:13:00|731.7||731.8||731.8||731.6||0
1650633190000|2022-04-22 13:13:10|731.7|731.4|731.5|731.3|731.8|731.4|731.5|731.3|168
1650633200000|2022-04-22 13:13:20|731.4|731.2|731.5|731.1|731.5|731.3|731.4|731|0
1650633210000|2022-04-22 13:13:30|731.4|731|731.3|730.9|731.4|731|731.2|730.9|0
1650633220000|2022-04-22 13:13:40|731.2|730.8|731.4|731.1|731.4|731.1|731.2|730.8|0
1650633230000|2022-04-22 13:13:50|731.3|731|731.8|731.4|731.8|731.4|731.2|730.9|3846
1650633240000|2022-04-22 13:14:00|731.6|731.3|731.5|731.3|731.6|731.3|731.4|731.2|434
1650633260000|2022-04-22 13:14:20|731.4|731.2|731.4|731.2|731.4|731.3|731.4|731.1|394
1650633280000|2022-04-22 13:14:40|731.5||731.5||731.5||731.5||0
1650633290000|2022-04-22 13:14:50||731.3||731.2||731.3||731.2|0
1650633300000|2022-04-22 13:15:00||731.3||731.2||731.3||731.2|0
1650633310000|2022-04-22 13:15:10||731.3||731.3||731.3||731.3|0
1650633320000|2022-04-22 13:15:20|731.6|731.4|731.2|730.8|731.6|731.4|730.7|730.3|3064
1650633330000|2022-04-22 13:15:30|731.1||731.2||731.2||731.1||0
1650633340000|2022-04-22 13:15:40|731.1|730.9|731.1|730.6|731.1|730.9|731.1|730.6|0
1650633350000|2022-04-22 13:15:50|731.2|730.8|731.1|730.9|731.2|731.1|731.1|730.8|2333
1650633370000|2022-04-22 13:16:10|731|730.8|730.9|730.6|731|730.8|730.8|730.4|700
1650633380000|2022-04-22 13:16:20|731|730.7|731.1|730.6|731.1|730.7|731|730.6|0
1650633390000|2022-04-22 13:16:30||730.7||730.8||730.8||730.7|0
1650633410000|2022-04-22 13:16:50|731|730.7|731|730.6|731|730.7|730.9|730.6|256
1650633420000|2022-04-22 13:17:00|731.1|730.7|731|730.6|731.1|730.7|731|730.6|0
1650633430000|2022-04-22 13:17:10|730.9||730.9||730.9||730.9||0
1650633450000|2022-04-22 13:17:30|730.8||730.9||730.9||730.8||0
1650633460000|2022-04-22 13:17:40|730.8|730.5|730.7|730.3|730.8|730.5|730.7|730.2|394
1650633470000|2022-04-22 13:17:50|730.6|730.2|730.6|730.2|730.7|730.3|730.5|730.2|0
1650633480000|2022-04-22 13:18:00|730.7|730.3|730.5|730.1|730.8|730.4|730.5|730.1|0
1650633490000|2022-04-22 13:18:10|730.4|730|730.4|730|730.4|730|730.3|730|0
1650633500000|2022-04-22 13:18:20|730.3|729.9|730.3|730|730.4|730.1|730.2|729.8|4641
1650633520000|2022-04-22 13:18:40|730.2||730.3||730.3||730.2||0
1650633540000|2022-04-22 13:19:00|730.2||730.2||730.3||730.2||0
1650633550000|2022-04-22 13:19:10|730.1|729.9|730.2|729.9|730.2|729.9|730.1|729.7|477
1650633560000|2022-04-22 13:19:20||730||729.9||730||729.9|0
1650633570000|2022-04-22 13:19:30|730.1|730|730.1|730|730.1|730|730.1|729.9|352
1650633580000|2022-04-22 13:19:40||729.9||729.8||729.9||729.7|16
1650633590000|2022-04-22 13:19:50||729.9||729.8||729.9||729.8|0
1650633610000|2022-04-22 13:20:10|730|729.7|730|729.8|730.1|729.8|730|729.7|0
1650633620000|2022-04-22 13:20:20|730.1|729.9|730.1|729.8|730.1|729.9|730.1|729.8|1535
1650633630000|2022-04-22 13:20:30||729.9||729.8||729.9||729.8|0
1650633640000|2022-04-22 13:20:40||729.9||729.8||729.9||729.8|0
1650633650000|2022-04-22 13:20:50|730|729.9|730.6|730.3|730.6|730.3|730|729.9|6863
1650633660000|2022-04-22 13:21:00|730.5|730.2|730.3|730|730.5|730.2|730.3|730|0
1650633680000|2022-04-22 13:21:20|730|729.9|730|729.8|730|729.9|730|729.7|2595
1650633700000|2022-04-22 13:21:40|730.1|729.9|730.4|730.1|730.5|730.1|730.1|729.9|572
1650633710000|2022-04-22 13:21:50|730.5||730.5||730.6||730.5||0
1650633720000|2022-04-22 13:22:00|730.6||730.5||730.6||730.5||0
1650633730000|2022-04-22 13:22:10|730.6||730.6||730.6||730.6||0
1650633740000|2022-04-22 13:22:20||730.2||730.1||730.2||730.1|0
1650633750000|2022-04-22 13:22:30|730.7|730.2|730.6|730.2|730.7|730.4|730.6|730.2|0
1650633760000|2022-04-22 13:22:40|730.5|730.1|730.5|730.1|730.5|730.1|730.5|730.1|0
1650633770000|2022-04-22 13:22:50|730.6|730.2|730.6|730.2|730.6|730.3|730.6|730.1|0
1650633780000|2022-04-22 13:23:00|730.7|730.1|730.8|730.4|731|730.6|730.7|730.1|1556
1650633790000|2022-04-22 13:23:10|730.7|730.5|730.8|730.4|730.8|730.7|730.7|730.4|0
1650633800000|2022-04-22 13:23:20|730.7|730.3|730.6|730.3|730.7|730.3|730.6|730.2|0
1650633810000|2022-04-22 13:23:30||730.4||730.3||730.4||730.3|0
1650633820000|2022-04-22 13:23:40||730.4||730.3||730.4||730.3|0
1650633830000|2022-04-22 13:23:50|730.5|730.4|730.6|730.3|730.6|730.4|730.5|730.3|0
1650633850000|2022-04-22 13:24:10||730.4||730.4||730.4||730.4|0
1650633860000|2022-04-22 13:24:20|730.7|730.5|730.8|730.4|730.8|730.5|730.7|730.4|851
1650633880000|2022-04-22 13:24:40|730.7|730.5|730.8|730.6|730.8|730.6|730.7|730.4|0
1650633890000|2022-04-22 13:24:50|730.7|730.5|730.8|730.5|730.8|730.5|730.7|730.4|6
1650633900000|2022-04-22 13:25:00|730.7|730.4|730.7|730.6|730.8|730.6|730.6|730.3|1804
1650633920000|2022-04-22 13:25:20|730.6|730.5|730.6|730.2|730.6|730.6|730.6|730.2|1336
1650633930000|2022-04-22 13:25:30|730.5|730.3|730.5|730.2|730.5|730.3|730.5|730.2|22
1650633940000|2022-04-22 13:25:40||730.3||730.2||730.3||730.2|0
1650633950000|2022-04-22 13:25:50|730.4||730.4||730.4||730.4||0
1650633970000|2022-04-22 13:26:10|730.3|730.1|730.4|730.1|730.4|730.1|730.2|729.8|2389
1650633980000|2022-04-22 13:26:20|730.5|730.2|730.6|730.1|730.7|730.3|730.5|730.1|2405
1650633990000|2022-04-22 13:26:30|730.4|730.2|730.4|730.1|730.4|730.2|730.3|730.1|0
1650634000000|2022-04-22 13:26:40|730.5|730.4|730.7|730.4|730.9|730.5|730.5|730.2|20685
1650634010000|2022-04-22 13:26:50|730.5|730.2|730.5|730.1|730.5|730.4|730.3|730.1|166
1650634020000|2022-04-22 13:27:00|730.6|730.2|731.7|731.2|732.1|731.7|730.6|730.2|16351
1650634030000|2022-04-22 13:27:10|731.6|731.1|731.5|731.1|731.6|731.3|731.5|731.1|500
1650634050000|2022-04-22 13:27:30|731.4|731|731.3|731|731.4|731.1|731.2|730.9|0
1650634060000|2022-04-22 13:27:40|731.4|731.1|731.3|731|731.4|731.1|731.3|731|0
1650634070000|2022-04-22 13:27:50||731.1||731.1||731.1||731|0
1650634080000|2022-04-22 13:28:00||731||731.1||731.1||731|0
1650634090000|2022-04-22 13:28:10|731.2|731|731.2|731|731.2|731|731.2|731|0
1650634100000|2022-04-22 13:28:20|731.1|730.9|731.2|730.9|731.2|731|731.1|730.8|525
1650634110000|2022-04-22 13:28:30|731.1|730.8|731.2|731.1|731.2|731.1|731.1|730.8|0
1650634120000|2022-04-22 13:28:40|731.3|731|731.6|731.1|731.6|731.2|731.3|731|1560
1650634130000|2022-04-22 13:28:50|731.7|731.3|731.3|731.1|731.7|731.3|731.2|731.1|266
1650634140000|2022-04-22 13:29:00|731.2|730.9|731.3|730.9|731.3|730.9|730.9|730.6|5161
1650634150000|2022-04-22 13:29:10|731.1|731|731.1|730.7|731.1|731|731.1|730.7|0
1650634160000|2022-04-22 13:29:20|731||731.1||731.1||731||0
1650634170000|2022-04-22 13:29:30|731|730.6|731.1|730.7|731.1|730.7|730.8|730.5|1283
1650634180000|2022-04-22 13:29:40|731|730.6|731.1|730.8|731.1|730.8|731|730.6|0
1650634190000|2022-04-22 13:29:50|731|730.7|730.6|730.4|731.1|730.7|730.5|730.3|1828
1650634200000|2022-04-22 13:30:00|730.4|730.3|730.2|729.9|730.4|730.3|730.2|729.8|1
1650634210000|2022-04-22 13:30:10|730.3|730|730.5|730.3|730.5|730.3|730.3|730|705
1650634220000|2022-04-22 13:30:20|730.6|730.4|731|730.6|731.2|730.8|730.6|730.3|1679
1650634230000|2022-04-22 13:30:30|731.1|730.7|730.8|730.5|731.1|730.7|730.8|730.5|0
1650634240000|2022-04-22 13:30:40|730.9|730.6|730.9|730.7|731.9|731.5|730.9|730.6|1331
1650634250000|2022-04-22 13:30:50|730.8|730.6|731.1|730.8|731.1|730.8|730.6|730.4|787
1650634260000|2022-04-22 13:31:00|731|730.9|731.3|730.9|731.3|730.9|730.5|730.3|1141
1650634270000|2022-04-22 13:31:10|731.2|731|731.5|731.2|732|731.7|731.2|731|1255
1650634280000|2022-04-22 13:31:20|731.4|731.1|731.5|731.2|731.7|731.4|731.4|731.1|0
1650634290000|2022-04-22 13:31:30|731.4|731.1|731.4|731.1|731.6|731.3|731.3|731|10
1650634300000|2022-04-22 13:31:40|731.3||731.4||731.5||731.3||0
1650634310000|2022-04-22 13:31:50|731.5|731.2|731.6|731.3|731.6|731.4|731.1|730.8|372
1650634320000|2022-04-22 13:32:00|731.5|731.4|731.1|730.9|731.6|731.5|731|730.7|1474
1650634330000|2022-04-22 13:32:10|731.2|731|731.3|731.1|731.6|731.2|731.2|730.8|990
1650634340000|2022-04-22 13:32:20|731.2|730.9|731.5|731.2|731.6|731.4|731.2|730.8|884
1650634350000|2022-04-22 13:32:30|731.4|731.1|731.4|731.1|731.4|731.2|731.3|731.1|0
1650634360000|2022-04-22 13:32:40|731.5|731.2|731.4|731.1|731.6|731.4|731.2|731.1|357
1650634370000|2022-04-22 13:32:50|731.3|731|730.8|730.4|731.3|731|730.8|730.4|454
1650634380000|2022-04-22 13:33:00|730.9|730.5|730.9|730.7|730.9|730.7|730.9|730.4|0
1650634390000|2022-04-22 13:33:10|731|730.8|731.5|731.1|731.5|731.2|731|730.8|206
1650634400000|2022-04-22 13:33:20|731.4|731|731.1|730.8|731.4|731.1|731.1|730.8|0
1650634410000|2022-04-22 13:33:30|731.2|730.9|731.3|730.9|731.4|731|730.9|730.8|4
1650634420000|2022-04-22 13:33:40|731.4|731|731.3|731|731.5|731.2|731.3|731|0
1650634430000|2022-04-22 13:33:50|731.4|731.1|731.5|731.1|731.5|731.2|731.1|731|0
1650634440000|2022-04-22 13:34:00|731.6|731.2|732|731.6|732.2|731.8|731.6|731.2|0
1650634450000|2022-04-22 13:34:10|731.9|731.5|731.6|731.3|732|731.6|731.6|731.3|0
1650634460000|2022-04-22 13:34:20|731.7|731.4|731.7|731.3|731.7|731.5|731.3|731|1541
1650634470000|2022-04-22 13:34:30|731.6|731.4|731.7|731.5|731.7|731.5|731.5|731.3|168
1650634480000|2022-04-22 13:34:40|731.6|731.4|731.7|731.3|731.7|731.4|731.5|731.3|0
1650634490000|2022-04-22 13:34:50|731.6|731.4|731.7|731.4|731.7|731.4|731.6|731.3|0
1650634500000|2022-04-22 13:35:00|731.6|731.3|732.2|731.8|732.4|732|731.3|731|15482
1650634510000|2022-04-22 13:35:10|732.1|731.7|732|731.7|732.1|731.8|731.8|731.5|0
1650634520000|2022-04-22 13:35:20|731.8|731.8|731.9|731.7|732.1|731.8|731.8|731.7|0
1650634530000|2022-04-22 13:35:30|732||732||732||731.9||0
1650634540000|2022-04-22 13:35:40|732.1|731.8|731.7|731.5|732.1|731.8|731.7|731.5|385
1650634550000|2022-04-22 13:35:50|731.6|731.6|732|731.6|732|731.8|731.6|731.6|1903
1650634560000|2022-04-22 13:36:00|732.1|731.7|732.2|732|732.2|732.1|732|731.7|1075
1650634620000|2022-04-22 13:37:00|732.3|731.9|732|731.7|732.3|731.9|731.9|731.7|1055
1650634630000|2022-04-22 13:37:10||731.8||731.7||731.8||731.7|0
1650634640000|2022-04-22 13:37:20|732.1|731.8|732.2|731.8|732.4|732|732.1|731.8|0
1650634650000|2022-04-22 13:37:30|732.3|731.9|732.4|732.2|732.7|732.3|732.3|731.9|0
1650634660000|2022-04-22 13:37:40|732.5|732.3|732.6|732.4|732.9|732.5|732.5|732.3|0
1650634670000|2022-04-22 13:37:50|732.7|732.5|732.7|732.5|733|732.9|732.6|732.5|1178
1650634680000|2022-04-22 13:38:00|732.8|732.6|732.8|732.5|732.9|732.7|732.7|732.5|2647
1650634690000|2022-04-22 13:38:10|732.7|732.3|732.7|732.5|732.7|732.5|732.6|732.3|1452
1650634700000|2022-04-22 13:38:20|732.6|732.4|732.8|732.5|732.8|732.5|732.6|732.3|461
1650634710000|2022-04-22 13:38:30|732.7|732.4|733|732.6|733.3|732.9|732.5|732.4|11510
1650634720000|2022-04-22 13:38:40|732.9|732.7|733|732.7|733|732.8|732.8|732.6|300
1650634730000|2022-04-22 13:38:50|733.1|732.8|733.2|732.9|733.3|733|733|732.7|1469
1650634740000|2022-04-22 13:39:00|733.3|733|733.6|733.4|734.1|733.7|733.3|733|1287
1650634750000|2022-04-22 13:39:10|733.5|733.2|733.1|733|733.5|733.2|733|732.7|807
1650634760000|2022-04-22 13:39:20|733|732.8|733|732.7|733.3|733.1|732.8|732.7|2732
1650634770000|2022-04-22 13:39:30|732.9|732.8|733.1|732.8|733.1|732.9|732.8|732.5|2778
1650634780000|2022-04-22 13:39:40|733|732.7|733.2|733|733.2|733|733|732.7|1194
1650634790000|2022-04-22 13:39:50|733.1|732.9|733.2|732.9|733.2|733|733.1|732.9|462
1650634800000|2022-04-22 13:40:00|733.1|732.7|733.1|732.9|733.1|733|732.9|732.5|1900
1650634810000|2022-04-22 13:40:10|733.2|733|733|732.9|733.6|733.2|732.9|732.5|2444
1650634820000|2022-04-22 13:40:20|732.9|732.8|733|732.8|733|732.8|732.8|732.4|2063
1650634830000|2022-04-22 13:40:30|732.9|732.9|733.1|732.8|733.1|733|732.2|731.9|14635
1650634840000|2022-04-22 13:40:40|733|732.7|732.6|732.3|733.1|732.9|732.6|732.2|1650
1650634850000|2022-04-22 13:40:50||732.2||732.4||732.5||732.2|0
1650634860000|2022-04-22 13:41:00|732.5|732.3|732.1|732|732.8|732.3|731.6|731.3|37939
1650634870000|2022-04-22 13:41:10|732.2|731.9|732.4|732.2|732.6|732.3|732.1|731.8|13448
1650634880000|2022-04-22 13:41:20|732.5|732.4|732|731.6|732.6|732.4|732|731.6|1534
1650634890000|2022-04-22 13:41:30|731.9|731.5|731.5|731.2|731.9|731.5|731.5|731.2|0
1650634900000|2022-04-22 13:41:40|731.6|731.3|731.5|731.2|731.6|731.5|731.5|731.2|1260
1650634910000|2022-04-22 13:41:50|731.6|731.3|731.5|731.3|731.6|731.3|731.4|731.2|0
1650634920000|2022-04-22 13:42:00|731.4|731.2|731.3|731.1|731.5|731.4|731.3|731|1191
1650634930000|2022-04-22 13:42:10|731.4|731|731.4|731.3|731.4|731.3|731.4|731|327
1650634940000|2022-04-22 13:42:20|731.5|731.4|731.8|731.4|732.1|731.8|731.5|731.4|4565
1650634950000|2022-04-22 13:42:30|731.7|731.3|731.8|731.5|732|731.6|731.7|731.3|0
1650634960000|2022-04-22 13:42:40|731.7|731.4|731.5|731.1|731.7|731.4|731.3|731|247
1650634970000|2022-04-22 13:42:50|731.6|731.2|731.8|731.4|731.8|731.4|731.6|731.2|0
1650634980000|2022-04-22 13:43:00|731.7|731.3|731.7|731.4|731.8|731.5|731.5|731.3|0
1650634990000|2022-04-22 13:43:10|731.6|731.3|730.8|730.4|731.6|731.3|730.8|730.4|669
1650635000000|2022-04-22 13:43:20|730.9|730.5|731|730.6|731|730.7|730.8|730.5|339
1650635010000|2022-04-22 13:43:30|730.9|730.5|730.3|730|730.9|730.6|730.2|729.9|234
1650635020000|2022-04-22 13:43:40|730.4|730.1|730.1|729.7|730.5|730.2|730.1|729.7|1260
1650635030000|2022-04-22 13:43:50|730.2|729.8|730|729.7|730.2|729.8|729.9|729.6|0
1650635040000|2022-04-22 13:44:00|730.1|729.8|729.7|729.5|730.3|730.1|729.7|729.5|9125
1650635050000|2022-04-22 13:44:10|729.8|729.4|729.5|729.2|729.8|729.4|729.4|729|1109
1650635060000|2022-04-22 13:44:20|729.4|729.1|729.7|729.3|729.7|729.5|729.4|729|885
1650635070000|2022-04-22 13:44:30|729.8|729.4|729.7|729.3|729.8|729.5|729.6|729.3|0
1650635080000|2022-04-22 13:44:40|729.8|729.4|729.6|729.3|729.8|729.7|729.4|729.1|384
1650635090000|2022-04-22 13:44:50|729.5|729.2|729.2|729|729.6|729.3|729.2|729|0
1650635100000|2022-04-22 13:45:00|729.1|728.9|728.9|728.7|729.1|728.9|728.8|728.6|2500
1650635110000|2022-04-22 13:45:10|729|728.8|730.8|730.5|731.1|730.7|729|728.8|4751
1650635120000|2022-04-22 13:45:20|730.7|730.3|730.5|730.3|730.9|730.5|730.3|729.9|0
1650635130000|2022-04-22 13:45:30|730.6|730.4|730.5|730.1|730.9|730.4|730.2|729.9|0
1650635140000|2022-04-22 13:45:40|730.6|730.2|730.1|729.8|730.7|730.3|730|729.8|0
1650635150000|2022-04-22 13:45:50|730.2|729.7|730|729.5|730.2|729.9|729.9|729.5|232
1650635160000|2022-04-22 13:46:00|729.9|729.4|729.3|729.1|729.9|729.5|729.3|728.8|727
1650635170000|2022-04-22 13:46:10|729.4|729.2|729.6|729.3|730.1|729.7|729.4|729.1|832
1650635180000|2022-04-22 13:46:20|729.5|729.2|729.6|729.3|729.6|729.4|729.5|729.2|0
1650635190000|2022-04-22 13:46:30|729.5|729.2|729.9|729.5|730|729.6|729.4|729.2|210
1650635200000|2022-04-22 13:46:40|730|729.6|730.3|729.9|730.5|730.2|729.8|729.5|10401
1650635210000|2022-04-22 13:46:50|730.2|729.8|729.8|729.5|730.3|730.2|729.8|729.5|2192
1650635220000|2022-04-22 13:47:00|730|729.3|729.4|729.1|730|729.7|729.4|729.1|52
1650635230000|2022-04-22 13:47:10|729.3|729|729.3|729.1|729.4|729.2|729|728.6|1709
1650635240000|2022-04-22 13:47:20|729.4|729.2|729|728.7|729.7|729.3|729|728.6|951
1650635250000|2022-04-22 13:47:30|728.9|728.6|729|728.7|729|728.8|728.8|728.6|0
1650635260000|2022-04-22 13:47:40|728.9|728.6|729|728.6|729|728.7|728.9|728.6|0
1650635270000|2022-04-22 13:47:50|728.9|728.7|729|728.6|729|728.7|728.8|728.6|0
1650635280000|2022-04-22 13:48:00|728.9|728.7|729.4|729.1|729.6|729.2|728.9|728.6|0
1650635290000|2022-04-22 13:48:10|729.3|728.9|729.4|729|729.4|729|729|728.6|195
1650635300000|2022-04-22 13:48:20|729.3|728.9|729.6|729.2|729.7|729.4|729.1|728.8|217
1650635310000|2022-04-22 13:48:30|729.7|729.3|729.7|729.4|729.7|729.4|729.4|729|0
1650635320000|2022-04-22 13:48:40|729.6|729.3|729.2|728.8|729.6|729.3|729.1|728.8|2513
1650635330000|2022-04-22 13:48:50|729.1|728.7|728.9|728.7|729.3|728.8|728.9|728.6|0
1650635340000|2022-04-22 13:49:00|729|728.6|729.6|729.2|729.7|729.3|729|728.6|1769
1650635350000|2022-04-22 13:49:10|729.7|729.3|729.5|729.3|729.7|729.5|729.4|729.1|10500
1650635360000|2022-04-22 13:49:20|729.4|729.2|729.2|729|729.4|729.3|729.1|728.8|1126
1650635370000|2022-04-22 13:49:30|729.3|729.1|729.4|729|730|729.6|729.3|728.8|1796
1650635380000|2022-04-22 13:49:40|729.3|729.1|729.1|728.7|729.5|729.2|729.1|728.7|0
1650635390000|2022-04-22 13:49:50|729|728.6|729.2|728.9|729.4|729|728.8|728.6|168
1650635400000|2022-04-22 13:50:00|729.3|729|728.9|728.5|729.5|729.1|728.8|728.5|35
1650635410000|2022-04-22 13:50:10|729|728.6|728.7|728.4|729.2|728.8|728.6|728.4|0
1650635420000|2022-04-22 13:50:20|728.8|728.5|729.4|729.1|729.7|729.4|728.7|728.4|2118
1650635430000|2022-04-22 13:50:30|729.3|728.9|728.7|728.5|729.4|729|728.6|728.4|0
1650635440000|2022-04-22 13:50:40|728.6|728.4|728.6|728.3|728.7|728.4|728.4|728|418
1650635450000|2022-04-22 13:50:50|728.5|728.2|728.4|728|728.5|728.2|728.1|727.8|0
1650635460000|2022-04-22 13:51:00|728.3|727.9|728.4|728|728.5|728.1|728.1|727.7|1086
1650635470000|2022-04-22 13:51:10|728.3||728.3||728.3||728.2||0
1650635480000|2022-04-22 13:51:20|728.2|727.8|728|727.7|728.2|727.9|728|727.6|147
1650635490000|2022-04-22 13:51:30|728.1|727.8|728.2|727.8|728.2|727.8|728|727.7|0
1650635500000|2022-04-22 13:51:40|728.1|727.7|728.1|727.8|728.3|728|727.9|727.5|0
1650635510000|2022-04-22 13:51:50|728.2|727.7|728.3|728.1|728.7|728.3|728.2|727.7|2334
1650635520000|2022-04-22 13:52:00|728.4|728.2|728.2|727.9|728.4|728.2|728.1|727.9|1688
1650635530000|2022-04-22 13:52:10|728.3|728|728.2|727.9|728.4|728.1|728.1|727.9|0
1650635540000|2022-04-22 13:52:20|728.6|728|728.3|728|728.6|728.2|728.2|727.9|4321
1650635550000|2022-04-22 13:52:30|728.4|727.9|728|727.6|728.4|727.9|728|727.6|932
1650635560000|2022-04-22 13:52:40|728.1|727.7|728.3|727.9|728.3|728|728.1|727.7|7
1650635570000|2022-04-22 13:52:50|728.2|728|728.2|728|728.2|728|728.1|727.9|0
1650635590000|2022-04-22 13:53:10|728.3|728.1|729.1|728.8|729.1|728.8|728.3|728|633
1650635600000|2022-04-22 13:53:20|729|728.6|729|728.6|729|728.6|728.7|728.6|0
1650635610000|2022-04-22 13:53:30|729.1|728.7|729|728.6|729.3|728.9|729|728.6|566
1650635620000|2022-04-22 13:53:40|728.9|728.5|729.1|728.7|729.2|728.8|728.6|728.4|0
1650635630000|2022-04-22 13:53:50|729|728.6|729|728.7|729.2|728.8|728.7|728.5|2607
1650635640000|2022-04-22 13:54:00|729.1|728.8|729.1|728.8|729.4|729|729|728.8|0
1650635650000|2022-04-22 13:54:10|729.2|728.9|729.1|728.8|729.4|729|729|728.8|0
1650635660000|2022-04-22 13:54:20|729.2|728.9|728.7|728.3|729.3|728.9|728.6|728.3|1554
1650635670000|2022-04-22 13:54:30|728.6|728.2|728.6|728.2|728.7|728.4|728.4|728|0
1650635680000|2022-04-22 13:54:40|728.7|728.3|729.1|728.7|729.2|728.8|728.5|728.2|168
1650635690000|2022-04-22 13:54:50|729.2|728.8|728.9|728.6|729.2|728.9|728.9|728.6|668
1650635700000|2022-04-22 13:55:00|728.8|728.5|728.8|728.5|729.2|728.8|728.5|728.2|873
1650635710000|2022-04-22 13:55:10|728.9|728.6|729|728.8|729.2|728.9|728.9|728.5|0
1650635720000|2022-04-22 13:55:20|728.9|728.7|728.7|728.4|729|728.8|728.6|728.4|1326
1650635730000|2022-04-22 13:55:30|728.8|728.3|728.4|728|728.8|728.4|728.2|728|3149
1650635740000|2022-04-22 13:55:40|728.3|728.1|728.6|728.3|728.8|728.4|728.1|728.1|889
1650635750000|2022-04-22 13:55:50|728.7|728.4|728.7|728.3|728.8|728.4|728.5|728.3|0
1650635760000|2022-04-22 13:56:00|728.8|728.4|728.7|728.3|729.1|728.7|728.3|728.1|0
1650635770000|2022-04-22 13:56:10|728.6|728.2|728.7|728.3|728.7|728.4|728.3|728|0
1650635780000|2022-04-22 13:56:20|728.6|728.1|728.7|728.3|728.8|728.5|728.5|728.1|927
1650635790000|2022-04-22 13:56:30|728.8|728.4|728.4|728.1|728.8|728.6|728.4|728.1|0
1650635800000|2022-04-22 13:56:40|728.3|728.2|728.6|728.3|728.9|728.5|728.3|728.1|1066
1650635810000|2022-04-22 13:56:50|728.5|728.2|728.2|727.9|728.5|728.2|728.1|727.8|1449
1650635820000|2022-04-22 13:57:00|728.1|727.8|728.4|728.1|728.7|728.3|727.8|727.5|1721
1650635830000|2022-04-22 13:57:10|728.5|728.2|728.1|727.7|728.5|728.2|727.9|727.5|1260
1650635840000|2022-04-22 13:57:20|728|727.6|727.8|727.5|728|727.6|727.4|727.1|3793
1650635850000|2022-04-22 13:57:30|727.7|727.4|728|727.8|728.3|727.9|727.7|727.4|0
1650635860000|2022-04-22 13:57:40|728.1|727.6|728.1|727.9|728.2|727.9|727.8|727.5|0
1650635870000|2022-04-22 13:57:50|728.2|728|728.4|728.2|728.6|728.2|728.2|728|171
1650635880000|2022-04-22 13:58:00|728.5|728.3|728.6|728.2|728.9|728.4|728.5|728.1|689
1650635890000|2022-04-22 13:58:10|728.7|728.3|728.3|728.1|728.7|728.3|728.3|728.1|0
1650635900000|2022-04-22 13:58:20|728.4|728.2|728.5|728.2|728.7|728.4|728.4|728.1|172
1650635910000|2022-04-22 13:58:30|728.6|728.3|728.5|728.3|728.9|728.6|728.5|728.3|800
1650635920000|2022-04-22 13:58:40|728.4|728.2|728.8|728.4|728.9|728.4|728.3|728.2|783
1650635930000|2022-04-22 13:58:50|728.7|728.3|728.4|728.2|728.7|728.3|728.3|728.1|0
1650635940000|2022-04-22 13:59:00|728.3|728.1|727.7|727.6|728.3|728.1|727.7|727.6|13328
1650635950000|2022-04-22 13:59:10|727.8|727.7|728|727.8|728.3|728|727.7|727.5|1964
1650635960000|2022-04-22 13:59:20|728.1|727.9|727.9|727.5|728.4|728|727.8|727.5|0
1650635970000|2022-04-22 13:59:30|728|727.6|727.7|727.3|728|727.6|727.4|727.1|0
1650635980000|2022-04-22 13:59:40|727.6|727.2|727.7|727.2|727.9|727.5|727.6|727.2|0
1650635990000|2022-04-22 13:59:50|727.6|727.3|727.8|727.5|727.9|727.6|727.2|727.1|4536
1650636000000|2022-04-22 14:00:00|727.7|727.4|727.9|727.5|727.9|727.6|727.5|727.1|487
1650636010000|2022-04-22 14:00:10|727.8|727.4|728.8|728.4|729|728.7|727.7|727.3|105172
1650636020000|2022-04-22 14:00:20|728.9|728.5|729|728.6|729.2|728.9|728.3|728.2|1511
1650636030000|2022-04-22 14:00:30|729.1|728.7|729|728.7|729.4|729.1|728.9|728.7|53
1650636040000|2022-04-22 14:00:40|728.9|728.8|729.5|729.1|730|729.7|728.9|728.7|759
1650636050000|2022-04-22 14:00:50|729.4|729|729.5|729.1|730.4|730.1|729.3|729|986
1650636060000|2022-04-22 14:01:00|729.6|729.2|729.4|729|729.9|729.6|729.3|729|1824
1650636070000|2022-04-22 14:01:10|729.5|729.2|729.5|729.2|729.7|729.3|729.3|729|0
1650636080000|2022-04-22 14:01:20|729.4|729.3|729.3|729.2|729.4|729.3|729.3|729.2|0
1650636090000|2022-04-22 14:01:30|729.4|729.3|729.1|728.7|729.5|729.4|728.9|728.5|2024
1650636100000|2022-04-22 14:01:40|728.9|728.6|729.5|729.2|729.6|729.3|728.6|728.4|28251
1650636110000|2022-04-22 14:01:50|729.6|729.3|729.3|729|729.6|729.3|729.2|729|1939
1650636120000|2022-04-22 14:02:00|729.2|728.9|729.4|729.1|729.7|729.3|729.1|728.9|1514
1650636130000|2022-04-22 14:02:10|729.3|729|729.9|729.7|730|729.9|729.3|729|29772
1650636140000|2022-04-22 14:02:20|729.8|729.6|729.5|729.1|729.8|729.6|729.2|728.9|2061
1650636150000|2022-04-22 14:02:30|729.4|729|729.5|729.1|729.7|729.5|729.4|729|967
1650636160000|2022-04-22 14:02:40|729.6|729.2|729.6|729.3|729.6|729.4|729.2|728.9|1520
1650636170000|2022-04-22 14:02:50|729.7|729.4|729.6|729.2|729.7|729.6|729.3|729.1|1307
1650636180000|2022-04-22 14:03:00|729.4|729.1|729.6|729.2|729.6|729.3|729.2|729|1788
1650636190000|2022-04-22 14:03:10|729.7|729.3|730|729.7|730|729.8|729.5|729.3|1183
1650636200000|2022-04-22 14:03:20|729.9|729.8|730|729.7|730|729.8|729.8|729.7|0
1650636210000|2022-04-22 14:03:30|729.9|729.5|729.8|729.5|730|729.5|729.7|729.5|1145
1650636220000|2022-04-22 14:03:40|729.9|729.6|729.8|729.6|729.9|729.7|729.6|729.5|0
1650636230000|2022-04-22 14:03:50|729.9|729.7|730|729.8|730|729.9|729.8|729.6|4956
1650636240000|2022-04-22 14:04:00|729.9|729.9|730|729.8|730|729.9|729.9|729.8|1311
1650636250000|2022-04-22 14:04:10|729.9|729.7|729.5|729.2|729.9|729.7|729.4|729.2|2150
1650636260000|2022-04-22 14:04:20|729.6|729.3|729.6|729.2|729.9|729.5|729.4|729.2|0
1650636270000|2022-04-22 14:04:30|729.5|729.3|730|729.7|730|729.9|729.4|729.2|31822
1650636280000|2022-04-22 14:04:40|729.9|729.5|729.9|729.6|729.9|729.6|729.9|729.5|0
1650636300000|2022-04-22 14:05:00|729.8|729.7|730|729.8|730|729.8|729.8|729.6|0
1650636310000|2022-04-22 14:05:10|729.9|729.7|729.9|729.6|729.9|729.8|729.8|729.6|363
1650636320000|2022-04-22 14:05:20|729.8|729.7|729.8|729.5|730|729.7|729.6|729.4|1254
1650636330000|2022-04-22 14:05:30|729.7|729.4|730.7|730.3|731|730.7|729.6|729.3|62359
1650636340000|2022-04-22 14:05:40|730.6|730.2|730.7|730.5|730.9|730.7|730.5|730.1|1209
1650636350000|2022-04-22 14:05:50|730.8|730.6|730.8|730.5|731.8|731.4|730.7|730.5|1443
1650636360000|2022-04-22 14:06:00|730.7|730.4|730.8|730.4|730.8|730.6|730.5|730.3|0
1650636370000|2022-04-22 14:06:10|730.9|730.5|731.4|731.1|731.6|731.3|730.9|730.4|699
1650636380000|2022-04-22 14:06:20|731.3|731|731|730.7|731.4|731|731|730.6|392
1650636390000|2022-04-22 14:06:30|730.9|730.5|731|730.7|731|730.7|730.8|730.4|0
1650636400000|2022-04-22 14:06:40|730.9|730.8|731.4|731.1|731.4|731.1|730.9|730.7|0
1650636410000|2022-04-22 14:06:50|731.3|730.9|731.2|730.8|731.4|731.2|731|730.8|488
1650636420000|2022-04-22 14:07:00|731.3|730.9|730.9|730.7|731.4|731.1|730.8|730.7|196
1650636430000|2022-04-22 14:07:10|730.8|730.5|730.5|730.2|730.8|730.5|730.3|730.2|2698
1650636440000|2022-04-22 14:07:20|730.4|730.3|730.3|730.1|730.5|730.3|730.2|730.1|499
1650636450000|2022-04-22 14:07:30|730.2|729.9|730|729.7|730.4|730|729.9|729.6|926
1650636460000|2022-04-22 14:07:40|729.9|729.6|730|729.8|730.1|729.8|729.7|729.4|1324
1650636470000|2022-04-22 14:07:50|729.9|729.7|729.9|729.5|730|729.8|729.6|729.3|0
1650636480000|2022-04-22 14:08:00|729.8|729.4|729.6|729.4|729.8|729.5|729.6|729.4|0
1650636490000|2022-04-22 14:08:10|729.5|729.3|729.6|729.4|729.9|729.7|729.4|729.3|1343
1650636500000|2022-04-22 14:08:20|729.5|729.3|729.5|729.2|729.6|729.3|729.2|728.9|3853
1650636510000|2022-04-22 14:08:30|729.4|729.1|729.4|729.1|729.4|729.1|729.2|728.9|0
1650636520000|2022-04-22 14:08:40|729.3|729|729.3|729|729.4|729.1|729.1|729|0
1650636530000|2022-04-22 14:08:50|729.4|729.1|729.3|729|729.4|729.1|729.3|729|0
1650636540000|2022-04-22 14:09:00|729.2|729.1|729.2|728.9|729.4|729.2|729|728.8|1755
1650636550000|2022-04-22 14:09:10|729.1|729|729.2|728.9|729.3|729|729.1|728.9|0
1650636560000|2022-04-22 14:09:20|729.3|729|729.3|729|729.3|729.1|729|728.9|1451
1650636570000|2022-04-22 14:09:30|729.2|728.9|729.2|728.9|729.3|729|729.1|728.9|0
1650636580000|2022-04-22 14:09:40|729.3|729|729.2|728.9|729.3|729.1|729.1|728.9|0
1650636590000|2022-04-22 14:09:50|729.1|729|729.2|728.9|729.2|729|729.1|728.9|300
1650636600000|2022-04-22 14:10:00|729.1|728.8|729.1|728.8|729.2|728.9|728.9|728.8|2017
1650636610000|2022-04-22 14:10:10|729.2|728.9|729.5|729.3|729.5|729.4|729.2|728.8|1681
1650636620000|2022-04-22 14:10:20|729.6|729.4|729.7|729.4|729.9|729.6|729.4|729.2|1762
1650636630000|2022-04-22 14:10:30|729.6|729.5|729.7|729.5|729.7|729.5|729.6|729.3|500
1650636640000|2022-04-22 14:10:40|729.6|729.4|729.7|729.4|729.7|729.4|729.4|729.1|2187
1650636650000|2022-04-22 14:10:50|729.6|729.5|729.7|729.4|729.7|729.5|729.6|729.3|500
1650636660000|2022-04-22 14:11:00|729.6|729.3|729.4|729.1|729.6|729.3|729.3|729.1|1308
1650636670000|2022-04-22 14:11:10|729.3|729.2|729.2|729.1|729.3|729.2|729.2|729.1|0
1650636680000|2022-04-22 14:11:20|729.3|729.2|729.4|729|729.7|729.4|729.1|729|3728
1650636690000|2022-04-22 14:11:30|729.3|729.1|728.9|728.6|729.4|729.2|728.8|728.6|1137
1650636700000|2022-04-22 14:11:40|728.8||728.9||728.9||728.8||0
1650636710000|2022-04-22 14:11:50|728.8||728.9||728.9||728.8||0
1650636720000|2022-04-22 14:12:00|728.8||728.8||728.9||728.7||0
1650636730000|2022-04-22 14:12:10|728.9|728.4|728.9|728.7|728.9|728.7|728.6|728.4|93
1650636740000|2022-04-22 14:12:20|728.8|728.6|728.6|728.3|728.9|728.7|728.5|728.2|0
1650636750000|2022-04-22 14:12:30|728.7|728.4|728.6|728.4|728.9|728.6|728.6|728.3|1508
1650636760000|2022-04-22 14:12:40|728.5|728.3|728.3|728|728.5|728.3|728|727.8|4678
1650636770000|2022-04-22 14:12:50|728.4|728.1|728.5|728.2|728.7|728.3|728.4|728.1|17016
1650636780000|2022-04-22 14:13:00|728.6|728.3|728.5|728.2|728.8|728.5|728.4|728.1|1342
1650636790000|2022-04-22 14:13:10|728.4|728.1|728.1|727.8|728.5|728.1|728.1|727.7|1066
1650636800000|2022-04-22 14:13:20|728.2|727.9|728.2|727.9|728.4|728|728.2|727.9|0
1650636810000|2022-04-22 14:13:30|728.1|727.8|728|727.9|728.2|727.9|728|727.8|0
1650636820000|2022-04-22 14:13:40|728.1|728|728.1|727.9|728.2|728|728.1|727.9|0
1650636830000|2022-04-22 14:13:50|728|728|727.7|727.3|728.1|728|727.5|727.3|2349
1650636840000|2022-04-22 14:14:00|727.6|727.4|727.8|727.6|727.9|727.6|727.5|727.4|5000
1650636850000|2022-04-22 14:14:10|727.9|727.7|727.5|727.3|728|727.7|727.5|727.3|370
1650636860000|2022-04-22 14:14:20|727.6||727.5||727.7||727.5||0
1650636870000|2022-04-22 14:14:30|727.4|727.1|727.4|727|727.4|727.1|727.1|726.9|3346
1650636880000|2022-04-22 14:14:40|727.5|727.1|726.9|726.5|727.5|727.1|726.7|726.4|19431
1650636890000|2022-04-22 14:14:50|726.8|726.4|726.9|726.5|726.9|726.6|726.5|726.2|615
1650636900000|2022-04-22 14:15:00|726.8|726.4|726.7|726.4|727|726.7|726.4|726.2|22767
1650636910000|2022-04-22 14:15:10|726.8|726.5|726.8|726.4|726.9|726.7|726.7|726.4|2388
1650636920000|2022-04-22 14:15:20|726.7|726.5|726.7|726.4|726.8|726.5|726.6|726.4|0
1650636930000|2022-04-22 14:15:30|726.6||726.6||726.7||726.6||0
1650636940000|2022-04-22 14:15:40|726.5|726.2|726.5|726.2|726.5|726.3|726.5|726.2|2754
1650636950000|2022-04-22 14:15:50|726.4||726.3||726.5||726.3||923
1650636960000|2022-04-22 14:16:00|726.2|726.1|726.1|726|726.2|726.1|726.1|725.7|1039
1650637020000|2022-04-22 14:17:00|725.6|725.5|725.7|725.5|726|725.6|725.6|725.5|1076
1650637030000|2022-04-22 14:17:10|725.6|725.4|725.4|725.2|725.7|725.4|725|724.9|13120
1650637040000|2022-04-22 14:17:20|725.3|725|725.3|725|725.3|725|725.3|725|340
1650637050000|2022-04-22 14:17:30|725.2||725.3||725.3||725.2||0
1650637060000|2022-04-22 14:17:40|725.2|725.1|725.6|725.3|725.8|725.6|725.2|725.1|3247
1650637070000|2022-04-22 14:17:50|725.5|725.2|725|724.7|725.5|725.2|725|724.7|1940
1650637080000|2022-04-22 14:18:00|725.1|724.8|725.3|725|725.3|725|725|724.6|3263
1650637090000|2022-04-22 14:18:10|725.2|724.9|725.2|724.8|725.3|725.1|725.1|724.7|4173
1650637100000|2022-04-22 14:18:20||724.9||724.9||724.9||724.9|0
1650637110000|2022-04-22 14:18:30|725.1|724.8|725|724.8|725.1|724.8|724.9|724.5|1
1650637120000|2022-04-22 14:18:40|725.1|724.9|725|724.8|725.2|724.9|725|724.8|0
1650637130000|2022-04-22 14:18:50|724.9|724.6|725|724.6|725.1|724.8|724.8|724.4|6003
1650637140000|2022-04-22 14:19:00|725.1|724.7|725.1|724.9|725.1|725|725.1|724.7|0
1650637150000|2022-04-22 14:19:10|725.2|725|725.1|724.9|725.2|725.1|725|724.9|168
1650637170000|2022-04-22 14:19:30|725.2|725|725.2|724.9|725.3|725.1|725.2|724.9|1106
1650637180000|2022-04-22 14:19:40|725.1|724.7|724.4|724|725.1|724.7|724.3|724|1398
1650637190000|2022-04-22 14:19:50|724.3|724.1|724.6|724.2|724.6|724.4|724.3|724|343
1650637200000|2022-04-22 14:20:00|724.5|724.5|724.6|724.2|724.6|724.5|724.3|724.2|10000
1650637210000|2022-04-22 14:20:10|724.5|724.3|724.5|724.1|724.6|724.3|724.3|724.1|664
1650637220000|2022-04-22 14:20:20|724.6|724.2|724.4|724.1|724.6|724.2|724.3|724.1|0
1650637230000|2022-04-22 14:20:30|724.5|724.2|724.5|724.1|724.7|724.6|724.4|724.1|7671
1650637240000|2022-04-22 14:20:40|724.4|724.2|724.4|724.1|724.5|724.2|724.4|724.1|0
1650637250000|2022-04-22 14:20:50|724.5||724.3||724.5||724.2||0
1650637260000|2022-04-22 14:21:00|724.2|724|724.2|724|724.3|724|724.1|724|1319
1650637270000|2022-04-22 14:21:10|724.1|723.9|724.2|724|724.2|724|724|723.9|3607
1650637280000|2022-04-22 14:21:20|724.1|723.9|723.9|723.6|724.3|724|723.8|723.6|2021
1650637290000|2022-04-22 14:21:30|723.8|723.5|723.5|723.1|724|723.6|723.4|723|0
1650637300000|2022-04-22 14:21:40|723.6|723.2|723.4|723|723.6|723.2|723.3|723|100
1650637310000|2022-04-22 14:21:50|723.5|723.2|723.4|723|723.7|723.5|723.3|723|5262
1650637320000|2022-04-22 14:22:00|723.3|723.1|723.5|723.2|723.7|723.4|723.3|723.1|169
1650637330000|2022-04-22 14:22:10|723.4|723.1|723.3|723|723.4|723.1|723.1|723|603
1650637340000|2022-04-22 14:22:20|723.1|722.9|723|722.8|723.1|722.9|723|722.8|9582
1650637350000|2022-04-22 14:22:30|723.1|722.9|723|722.8|723.1|722.9|722.9|722.6|1659
1650637360000|2022-04-22 14:22:40|722.9|722.7|723.1|722.9|723.1|722.9|722.9|722.6|174
1650637370000|2022-04-22 14:22:50|723|723|723.3|723.1|723.3|723.1|723|723|168
1650637380000|2022-04-22 14:23:00|723.5|723.2|723.4|723.2|723.6|723.3|723.3|723.1|196
1650637390000|2022-04-22 14:23:10|723.3|723.1|723.1|722.7|723.3|723.1|722.9|722.6|1012
1650637400000|2022-04-22 14:23:20|723|722.8|723|722.6|723|722.9|722.9|722.6|0
1650637410000|2022-04-22 14:23:30|722.9|722.7|723|722.7|723|722.7|722.7|722.7|26
1650637420000|2022-04-22 14:23:40|722.9|722.6|723.1|722.8|723.1|722.9|722.7|722.4|3236
1650637430000|2022-04-22 14:23:50|723.2|722.7|723.7|723.4|723.8|723.4|723.2|722.7|4871
1650637440000|2022-04-22 14:24:00|723.6||723.7||723.7||723.5||0
1650637450000|2022-04-22 14:24:10|723.6|723.3|723.5|723.1|723.6|723.3|723.3|723.1|1424
1650637460000|2022-04-22 14:24:20|723.4||723.4||723.5||723.4||0
1650637470000|2022-04-22 14:24:30|723.5||723.5||723.5||723.3||0
1650637480000|2022-04-22 14:24:40||723.2||723.2||723.3||723.1|0
1650637500000|2022-04-22 14:25:00|723.4|723|723.1|723|723.5|723.2|723.1|722.9|1355
1650637510000|2022-04-22 14:25:10|723.2|723.1|723.5|723.3|723.5|723.3|723.2|723|170
1650637520000|2022-04-22 14:25:20|723.4|723.2|723.4|723.1|723.5|723.2|723.3|723.1|828
1650637530000|2022-04-22 14:25:30|723.3|722.9|723|722.7|723.4|722.9|723|722.7|756
1650637540000|2022-04-22 14:25:40|722.9|722.6|723|722.8|723|722.8|722.9|722.5|0
1650637560000|2022-04-22 14:26:00|722.9|722.6|723.2|722.8|723.5|723.2|722.8|722.5|3058
1650637570000|2022-04-22 14:26:10|723.1|722.9|723.7|723.4|723.9|723.5|723.1|722.7|1793
1650637580000|2022-04-22 14:26:20|723.6|723.5|723.9|723.6|723.9|723.6|723.6|723.5|171
1650637590000|2022-04-22 14:26:30|724|723.7|723.9|723.5|724.4|724.1|723.8|723.5|2126
1650637600000|2022-04-22 14:26:40|723.8|723.4|723.4|723|723.8|723.4|723.3|723|0
1650637610000|2022-04-22 14:26:50|723.5|723.1|723.6|723.3|723.7|723.5|723.3|723.1|173
1650637620000|2022-04-22 14:27:00|723.7|723.4|724|723.8|724.1|723.9|723.6|723.4|178
1650637630000|2022-04-22 14:27:10|723.3|722.9|723.3|723.1|723.5|723.2|723.3|722.9|207
1650637640000|2022-04-22 14:27:20|723.2|723|723.3|722.9|723.3|723.1|723.1|722.8|0
1650637650000|2022-04-22 14:27:30|723.2|723|723.3|723.1|723.3|723.1|723.1|722.9|0
1650637660000|2022-04-22 14:27:40|723.2|723|723.3|723|723.3|723|723.2|722.9|0
1650637670000|2022-04-22 14:27:50|723.2|723.1|723.1|722.8|723.3|723.1|722.9|722.6|1087
1650637680000|2022-04-22 14:28:00|723|722.7|723.1|722.8|723.1|722.9|722.8|722.5|121
1650637690000|2022-04-22 14:28:10|723|722.7|723.1|722.8|723.1|722.9|723|722.7|0
1650637700000|2022-04-22 14:28:20|723|722.7|723.3|723.1|723.3|723.1|723|722.7|552
1650637710000|2022-04-22 14:28:30|723.2|723.2|723.8|723.5|723.9|723.5|723.2|722.9|2234
1650637720000|2022-04-22 14:28:40|723.7|723.4|723.9|723.6|723.9|723.6|723.5|723.2|518
1650637730000|2022-04-22 14:28:50|723.8|723.4|724|723.7|724.2|723.8|723.7|723.4|1960
1650637740000|2022-04-22 14:29:00|724.1|723.8|723.9|723.6|724.1|723.8|723.8|723.6|0
1650637750000|2022-04-22 14:29:10|723.8|723.7|724.2|723.9|724.4|724.1|723.8|723.7|549
1650637760000|2022-04-22 14:29:20|724.3|723.8|724.2|723.8|724.6|724.3|723.7|723.6|3483
1650637770000|2022-04-22 14:29:30|724.1|723.9|723.9|723.6|724.4|724|723.7|723.3|223
1650637780000|2022-04-22 14:29:40|723.8|723.5|723.9|723.6|723.9|723.6|723.5|723.2|783
1650637790000|2022-04-22 14:29:50|723.8||723.9||723.9||723.7||0
1650637800000|2022-04-22 14:30:00|723.8|723.7|723.8|723.6|723.8|723.7|723.7|723.5|3
1650637810000|2022-04-22 14:30:10||723.7||723.6||723.7||723.6|0
1650637820000|2022-04-22 14:30:20|723.7|723.5|724.4|724.1|724.5|724.1|723.7|723.5|1422
1650637830000|2022-04-22 14:30:30|724.3|724.2|724.4|724.2|724.8|724.4|724.2|724.2|0
1650637840000|2022-04-22 14:30:40|724.5|724.3|724.5|724.4|724.9|724.5|724.4|724.2|214
1650637850000|2022-04-22 14:30:50|724.6|724.3|723.9|723.6|724.6|724.3|723.7|723.5|3297
1650637860000|2022-04-22 14:31:00|724|723.7|724.1|723.7|724.4|724.1|724|723.7|2
1650637870000|2022-04-22 14:31:10|724.2|723.8|724.1|723.8|724.2|723.9|724|723.8|0
1650637880000|2022-04-22 14:31:20|724.2|723.9|724.2|723.8|724.5|724.2|724.1|723.8|378
1650637890000|2022-04-22 14:31:30|724.1|723.9|724|723.8|724.2|723.9|724|723.8|0
1650637900000|2022-04-22 14:31:40|724.1|723.9|724.5|724.2|724.5|724.2|724.1|723.8|677
1650637910000|2022-04-22 14:31:50|724.4|724.3|724.4|724.2|724.7|724.5|724.3|724.2|2000
1650637920000|2022-04-22 14:32:00|724.3|724|724.1|723.8|724.6|724|724.1|723.7|8
1650637930000|2022-04-22 14:32:10|724|723.9|724|723.8|724|723.9|724|723.7|0
1650637940000|2022-04-22 14:32:20|724.1|723.7|724|723.6|724.2|723.9|723.9|723.6|293
1650637950000|2022-04-22 14:32:30|723.9|723.7|724|723.7|724.5|724.1|723.9|723.7|8500
1650637960000|2022-04-22 14:32:40|724.1|723.8|724.2|723.9|724.3|724.1|724.1|723.8|707
1650637970000|2022-04-22 14:32:50|724.1|723.8|724.1|723.8|724.1|723.9|724.1|723.7|0
1650637980000|2022-04-22 14:33:00|724|723.9|723.9|723.7|724|723.9|723.9|723.7|0
1650637990000|2022-04-22 14:33:10|724|723.9|724.3|724|724.3|724.1|724|723.8|337
1650638000000|2022-04-22 14:33:20|724.2|724.1|724.1|723.8|724.3|724.2|724.1|723.7|13639
1650638010000|2022-04-22 14:33:30|724|723.9|724.2|723.8|724.2|723.9|724|723.8|0
1650638020000|2022-04-22 14:33:40|724||724||724.2||724||0
1650638030000|2022-04-22 14:33:50|724.1|723.9|724.2|723.8|724.5|724.1|724|723.8|667
1650638040000|2022-04-22 14:34:00|724.1|723.9|724.1|723.8|724.3|724|724|723.8|0
1650638050000|2022-04-22 14:34:10|724.2|723.9|724.1|723.9|724.3|724|724|723.7|0
1650638060000|2022-04-22 14:34:20|724.5|723.8|724.1|723.9|724.5|724.4|724.1|723.8|4000
1650638070000|2022-04-22 14:34:30|724.2|724|724.2|724|724.5|724.2|724.1|723.9|0
1650638080000|2022-04-22 14:34:40|724.1|723.9|724|723.7|724.2|723.9|723.9|723.7|1000
1650638090000|2022-04-22 14:34:50||723.8||723.8||723.8||723.7|0
1650638100000|2022-04-22 14:35:00|723.9|723.7|723.7|723.5|723.9|723.8|723.7|723.5|758
1650638110000|2022-04-22 14:35:10|723.6|723.4|723.6|723.3|723.6|723.4|723.6|723.3|749
1650638120000|2022-04-22 14:35:20|723.5|723.2|723.8|723.5|723.8|723.7|723.5|723.2|175
1650638130000|2022-04-22 14:35:30|723.7|723.4|723.6|723.3|723.7|723.4|723.5|723.3|1514
1650638140000|2022-04-22 14:35:40|723.5|723.4|723.7|723.4|723.8|723.5|723.4|723.3|0
1650638150000|2022-04-22 14:35:50|723.8|723.5|723.6|723.3|723.8|723.5|723.5|723.3|0
1650638160000|2022-04-22 14:36:00|723.5||723.5||723.5||723.5||0
1650638170000|2022-04-22 14:36:10|723.6|723.4|723.8|723.5|723.8|723.6|723.6|723.4|800
1650638180000|2022-04-22 14:36:20|723.9|723.6|724.4|724.1|724.5|724.2|723.9|723.6|3398
1650638190000|2022-04-22 14:36:30|724.5|724.2|724.6|724.3|724.9|724.6|724.3|724.2|379
1650638200000|2022-04-22 14:36:40|724.5|724.4|724.6|724.3|724.7|724.5|724.5|724.3|0
1650638210000|2022-04-22 14:36:50|724.5|724.4|724.6|724.3|724.6|724.4|724.4|724.3|0
1650638220000|2022-04-22 14:37:00|724.5|724.2|724.1|723.8|724.5|724.2|724|723.7|1544
1650638230000|2022-04-22 14:37:10|724|723.9|724.1|723.9|724.1|723.9|724|723.7|0
1650638240000|2022-04-22 14:37:20|724|723.8|724|723.7|724|723.9|723.6|723.3|1053
1650638250000|2022-04-22 14:37:30|724.1|723.8|723.7|723.4|724.1|723.9|723.7|723.4|0
1650638260000|2022-04-22 14:37:40|723.8|723.5|723.7|723.5|723.9|723.6|723.4|723.1|923
1650638270000|2022-04-22 14:37:50|723.6|723.4|723.5|723.2|723.7|723.4|723.4|723.1|0
1650638280000|2022-04-22 14:38:00|723.4|723.1|723.3|723|723.5|723.2|723.2|722.9|19
1650638290000|2022-04-22 14:38:10|723.4|723.1|723.7|723.3|723.7|723.5|723.4|723.1|168
1650638300000|2022-04-22 14:38:20|723.8|723.4|723.9|723.5|723.9|723.6|723.8|723.4|170
1650638310000|2022-04-22 14:38:30|723.8|723.4|723.7|723.4|723.8|723.4|723.6|723.4|133
1650638320000|2022-04-22 14:38:40|723.6|723.3|723.5|723.3|723.6|723.3|723.5|723.3|1988
1650638330000|2022-04-22 14:38:50|723.4|723.1|723.4|723.2|723.4|723.2|723.1|722.8|921
1650638340000|2022-04-22 14:39:00|723.3|723.1|723.4|723.1|723.6|723.3|723.3|722.9|9391
1650638350000|2022-04-22 14:39:10|723.3|723|723.6|723.2|723.7|723.3|723.3|723|0
1650638360000|2022-04-22 14:39:20|723.5|723.1|723.3|723|723.5|723.1|723.1|722.9|323
1650638370000|2022-04-22 14:39:30|723.4|723.1|723.5|723.2|723.5|723.2|723.2|723|0
1650638380000|2022-04-22 14:39:40|723.4|723.3|723.5|723.2|723.5|723.3|723.4|723.2|0
1650638390000|2022-04-22 14:39:50|723.4|723.3|723.5|723.2|723.5|723.3|723.4|723.2|0
1650638400000|2022-04-22 14:40:00|723.4|723.1|723.4|723.1|723.5|723.2|723.2|723|192
1650638410000|2022-04-22 14:40:10|723.3|723|723.6|723.4|723.8|723.5|723.3|723|555
1650638420000|2022-04-22 14:40:20|723.7|723.5|723.5|723.2|723.9|723.6|723.5|723.2|174
1650638430000|2022-04-22 14:40:30|723.4|723.1|723.1|722.8|723.4|723.1|722.7|722.5|21550
1650638440000|2022-04-22 14:40:40|723|722.7|723|722.7|723.1|723|722.9|722.6|756
1650638450000|2022-04-22 14:40:50|723.1|722.8|722.7|722.5|723.1|722.8|722.7|722.5|0
1650638460000|2022-04-22 14:41:00|722.8|722.6|722.9|722.7|723.1|722.8|722.8|722.6|199
1650638470000|2022-04-22 14:41:10|723||722.9||723.1||722.9||0
1650638480000|2022-04-22 14:41:20|722.8|722.6|722.8|722.5|722.9|722.6|722.6|722.5|186
1650638490000|2022-04-22 14:41:30|722.7|722.3|722.6|722.3|722.8|722.4|722.5|722.3|1535
1650638500000|2022-04-22 14:41:40|722.7|722.4|722.7|722.4|722.7|722.4|722.5|722.3|0
1650638510000|2022-04-22 14:41:50|722.6|722.3|722.7|722.4|722.7|722.4|722.4|722.3|497
1650638520000|2022-04-22 14:42:00|722.8|722.5|722.8|722.5|722.9|722.6|722.7|722.5|0
1650638530000|2022-04-22 14:42:10|722.7||722.7||722.7||722.7||0
1650638540000|2022-04-22 14:42:20|722.6|722.4|722.5|722.2|722.6|722.4|722.4|722.2|1080
1650638550000|2022-04-22 14:42:30|722.4|722.3|722.4|722.1|722.7|722.5|722.3|722|5994
1650638560000|2022-04-22 14:42:40|722.3|722|722.1|721.9|722.3|722.1|722|721.7|12035
1650638570000|2022-04-22 14:42:50||721.8||721.8||721.8||721.7|323
1650638580000|2022-04-22 14:43:00|722|721.7|722.3|722|722.3|722|722|721.7|661
1650638590000|2022-04-22 14:43:10|722.2|722.1|721.9|721.6|722.2|722.1|721.8|721.5|8
1650638600000|2022-04-22 14:43:20|722|721.7|722.2|721.8|722.2|722|722|721.7|174
1650638610000|2022-04-22 14:43:30|722.3|722|722.3|722|722.4|722.2|722.3|721.8|168
1650638620000|2022-04-22 14:43:40|722.4|721.9|722.1|721.8|722.4|721.9|722|721.8|0
1650638630000|2022-04-22 14:43:50|722||722||722.1||722||0
1650638650000|2022-04-22 14:44:10|721.9|721.6|721.9|721.6|722|721.7|721.7|721.4|3100
1650638660000|2022-04-22 14:44:20|722|721.7|722|721.7|722|721.7|722|721.7|0
1650638670000|2022-04-22 14:44:30|721.9|721.8|722.2|722|722.2|722.1|721.9|721.8|3397
1650638680000|2022-04-22 14:44:40|722.1|721.9|722|721.8|722.1|721.9|722|721.7|130
1650638690000|2022-04-22 14:44:50|721.9|721.7|721.9|721.6|722|721.7|721.8|721.6|382
1650638700000|2022-04-22 14:45:00||721.7||721.7||721.8||721.7|0
1650638760000|2022-04-22 14:46:00|720.8|720.5|720.7|720.4|720.8|720.5|720.6|720.4|342
1650638770000|2022-04-22 14:46:10|720.6|720.3|720.7|720.4|720.8|720.6|720.6|720.3|0
1650638780000|2022-04-22 14:46:20|720.6|720.3|720.7|720.3|720.7|720.5|720.6|720.3|0
1650638790000|2022-04-22 14:46:30|721.1|720.4|721.1|720.7|721.2|721|721|720.4|33467
1650638800000|2022-04-22 14:46:40|721|720.6|721|720.6|721.1|720.7|720.9|720.6|0
1650638810000|2022-04-22 14:46:50|720.9|720.7|721.3|720.9|721.4|721.1|720.8|720.5|17153
1650638820000|2022-04-22 14:47:00|721.2|720.8|721.3|721|721.5|721.1|721.2|720.8|214
1650638830000|2022-04-22 14:47:10|721.2|720.9|721.2|720.8|721.2|720.9|721.1|720.8|0
1650638840000|2022-04-22 14:47:20|721.1|720.9|721|720.7|721.1|721|721|720.7|0
1650638850000|2022-04-22 14:47:30|720.9|720.9|721.1|720.9|721.3|721|720.9|720.7|1599
1650638860000|2022-04-22 14:47:40|721|720.8|721.1|720.8|721.1|720.9|721|720.7|342
1650638870000|2022-04-22 14:47:50||720.9||720.9||720.9||720.8|0
1650638890000|2022-04-22 14:48:10|721|720.8|721.1|720.8|721.1|720.8|721|720.8|0
1650638900000|2022-04-22 14:48:20|721.3|720.9|721.2|720.9|721.3|721.1|721.2|720.8|66
1650638910000|2022-04-22 14:48:30|721.3|720.8|720.8|720.7|721.3|720.8|720.8|720.5|2371
1650638920000|2022-04-22 14:48:40|720.9|720.6|720.8|720.6|720.9|720.6|720.8|720.5|1262
1650638930000|2022-04-22 14:48:50|720.9|720.7|721.1|720.8|721.2|721.1|720.9|720.7|2810
1650638940000|2022-04-22 14:49:00|721.2|720.9|721.2|720.8|721.2|721|720.9|720.8|1229
1650638950000|2022-04-22 14:49:10|721.1|720.9|721.2|720.9|721.2|720.9|721|720.8|0
1650638960000|2022-04-22 14:49:20|721.3|721|721.9|721.7|722|721.8|721.3|721|7861
1650638970000|2022-04-22 14:49:30|721.8|721.6|721.8|721.4|721.9|721.6|721.6|721.3|3376
1650638980000|2022-04-22 14:49:40|721.7|721.3|721.9|721.8|722.1|721.8|721.7|721.3|2211
1650638990000|2022-04-22 14:49:50|721.8|721.7|722.4|722|722.4|722.1|721.8|721.6|9730
1650639000000|2022-04-22 14:50:00|722.5|722.1|722.3|722|722.5|722.4|722.3|722|3913
1650639010000|2022-04-22 14:50:10|722.2|721.9|722.1|721.9|722.4|722.2|722.1|721.9|3807
1650639020000|2022-04-22 14:50:20|722|721.8|722|721.7|722.1|721.8|721.9|721.7|923
1650639030000|2022-04-22 14:50:30|721.9|721.8|722.3|722|722.3|722.1|721.9|721.8|0
1650639040000|2022-04-22 14:50:40|722.2|722.1|722.3|722.1|722.4|722.2|722.2|722|1
1650639050000|2022-04-22 14:50:50||722.2||722.1||722.2||722.1|0
1650639060000|2022-04-22 14:51:00|722.2||722.3||722.3||722.2||0
1650639080000|2022-04-22 14:51:20|722.4|722.3|722.4|722.1|722.7|722.4|722.3|722.1|9297
1650639090000|2022-04-22 14:51:30|722.3|722|721.8|721.4|722.3|722|721.7|721.4|2922
1650639100000|2022-04-22 14:51:40|721.7|721.5|721.6|721.2|721.7|721.5|721.5|721.2|0
1650639110000|2022-04-22 14:51:50|721.5||721.6||721.6||721.5||0
1650639120000|2022-04-22 14:52:00|721.7|721.3|721.6|721.2|721.7|721.4|721.5|721.2|1500
1650639130000|2022-04-22 14:52:10|721.9|721.3|721.9|721.5|721.9|721.6|721.8|721.3|398
1650639140000|2022-04-22 14:52:20|722|721.6|721.9|721.7|722|721.8|721.9|721.6|62
1650639150000|2022-04-22 14:52:30|722|721.8|722.5|722.2|722.5|722.2|722|721.7|1859
1650639160000|2022-04-22 14:52:40|722.6|722.3|722.6|722.2|722.7|722.3|722.5|722.2|0
1650639170000|2022-04-22 14:52:50|722.5|722.3|722.7|722.4|722.8|722.5|722.5|722.3|0
1650639180000|2022-04-22 14:53:00|722.9|722.5|722.8|722.5|722.9|722.6|722.8|722.5|3000
1650639190000|2022-04-22 14:53:10|722.9|722.6|723|722.6|723|722.9|722.8|722.6|1132
1650639200000|2022-04-22 14:53:20|722.9||722.8||722.9||722.8||0
1650639210000|2022-04-22 14:53:30|722.7|722.5|722.6|722.4|722.7|722.5|722.6|722.3|1030
1650639220000|2022-04-22 14:53:40|722.8|722.5|723|722.6|723|722.8|722.8|722.5|1065
1650639230000|2022-04-22 14:53:50|722.9|722.5|722.9|722.7|722.9|722.7|722.9|722.5|0
1650639240000|2022-04-22 14:54:00|722.8|722.6|723|722.6|723|722.7|722.7|722.4|640
1650639250000|2022-04-22 14:54:10|722.9|722.5|722.8|722.4|722.9|722.5|722.8|722.4|0
1650639260000|2022-04-22 14:54:20|722.7|722.5|722.9|722.6|723.1|722.7|722.7|722.4|12
1650639270000|2022-04-22 14:54:30|723|722.7|722.9|722.6|723.1|722.7|722.8|722.6|342
1650639280000|2022-04-22 14:54:40|722.8|722.7|722.9|722.7|723|722.7|722.8|722.7|0
1650639290000|2022-04-22 14:54:50|722.8|722.6|722.9|722.6|723|722.6|722.8|722.6|0
1650639300000|2022-04-22 14:55:00|722.8||722.9||722.9||722.8||3
1650639320000|2022-04-22 14:55:20|722.8|722.7|722.9|722.8|722.9|722.8|722.8|722.7|0
1650639330000|2022-04-22 14:55:30|723.2||723.2||723.2||723.1||0
1650639390000|2022-04-22 14:56:30|722.6|722.3|722.6|722.3|722.6|722.3|722.5|722.3|521
1650639400000|2022-04-22 14:56:40|722.5||722.5||722.6||722.5||0
1650639410000|2022-04-22 14:56:50|722.6|722.4|722.6|722.4|722.6|722.5|722.6|722.3|1
1650639420000|2022-04-22 14:57:00|722.7|722.5|722.8|722.5|723|722.7|722.7|722.4|1649
1650639430000|2022-04-22 14:57:10|722.9|722.4|722.6|722.2|722.9|722.4|722.6|722.2|0
1650639440000|2022-04-22 14:57:20||722.3||722.3||722.3||722.3|0
1650639450000|2022-04-22 14:57:30|722.7|722.4|723|722.7|723.2|722.9|722.7|722.4|1564
1650639460000|2022-04-22 14:57:40|722.9|722.6|722.8|722.5|722.9|722.6|722.8|722.5|500
1650639470000|2022-04-22 14:57:50|722.9|722.6|723|722.8|723|722.8|722.9|722.6|810
1650639480000|2022-04-22 14:58:00|723.1|722.7|723.1|722.9|723.1|723|723|722.7|1000
1650639490000|2022-04-22 14:58:10|723|722.8|723.1|722.7|723.1|722.8|723|722.7|0
1650639500000|2022-04-22 14:58:20||722.9||722.9||722.9||722.9|0
1650639510000|2022-04-22 14:58:30|723.3|723|723.1|722.9|723.5|723.1|723.1|722.9|813
1650639520000|2022-04-22 14:58:40|723|722.8|723|722.7|723.1|722.8|723|722.7|3
1650639530000|2022-04-22 14:58:50|722.9||723||723||722.9||0
1650639540000|2022-04-22 14:59:00|722.9||723||723||722.9||0
1650639550000|2022-04-22 14:59:10|722.9||723||723||722.9||0
1650639570000|2022-04-22 14:59:30|722.9|722.8|722.6|722.2|722.9|722.8|722.6|722.2|4475
1650639580000|2022-04-22 14:59:40|722.5|722.3|722.6|722.4|722.7|722.5|722.5|722.3|392
1650639590000|2022-04-22 14:59:50|722.7|722.6|722.7|722.4|722.7|722.6|722.6|722.4|1212
1650639600000|2022-04-22 15:00:00|722.6|722.5|722.6|722.5|722.6|722.5|722.6|722.5|0
1650639610000|2022-04-22 15:00:10||722.4||722.4||722.5||722.4|781
1650639630000|2022-04-22 15:00:30|722.7|722.5|722.7|722.4|722.8|722.6|722.6|722.4|2292
1650639640000|2022-04-22 15:00:40|722.8|722.5|722.8|722.4|722.8|722.5|722.8|722.4|0
1650639650000|2022-04-22 15:00:50|722.7|722.5|722.8|722.5|722.9|722.5|722.7|722.4|0
1650639660000|2022-04-22 15:01:00|722.7|722.6|722.7|722.5|722.7|722.7|722.6|722.5|761
1650639670000|2022-04-22 15:01:10|722.8|722.6|722.9|722.7|722.9|722.7|722.8|722.6|539
1650639680000|2022-04-22 15:01:20|722.8|722.6|722.9|722.6|722.9|722.6|722.6|722.5|1
1650639690000|2022-04-22 15:01:30|722.8|722.7|722.8|722.6|722.9|722.7|722.8|722.6|31
1650639710000|2022-04-22 15:01:50|722.9||722.9||722.9||722.9||0
1650639720000|2022-04-22 15:02:00|722.8|722.7|722.8|722.6|722.9|722.7|722.8|722.6|0
1650639730000|2022-04-22 15:02:10|722.7|722.5|722.4|722.1|722.7|722.5|722.3|722|3911
1650639740000|2022-04-22 15:02:20|722.5|722.2|722.5|722.1|722.5|722.3|722.4|722.1|0
1650639750000|2022-04-22 15:02:30|722.4|722.2|722.3|722|722.5|722.2|722.3|722|100
1650639760000|2022-04-22 15:02:40|722.2|722.1|722.5|722.2|722.5|722.2|722.2|722|728
1650639770000|2022-04-22 15:02:50|722.4|722.1|722.3|722.1|722.5|722.1|722.3|722|0
1650639780000|2022-04-22 15:03:00|722.2|722.2|722.3|722.1|722.3|722.2|722.2|722.1|0
1650639800000|2022-04-22 15:03:20|722.2|722|722.1|721.9|722.2|722|722|721.7|5918
1650639810000|2022-04-22 15:03:30|722|722|722.6|722.4|722.6|722.5|722|722|6072
1650639820000|2022-04-22 15:03:40||722.3||722.3||722.3||722.3|0
1650639830000|2022-04-22 15:03:50|722.5|722.2|722.3|722|722.5|722.2|722.2|722|0
1650639840000|2022-04-22 15:04:00|722.4|722.1|722.5|722.1|722.5|722.2|722.4|722|943
1650639850000|2022-04-22 15:04:10|722.4|722.2|722.5|722.2|722.5|722.2|722.4|722.2|0
1650639860000|2022-04-22 15:04:20|722.6|722.3|722.5|722.2|722.6|722.3|722.5|722.2|0
1650639870000|2022-04-22 15:04:30|722.4|722.1|722.5|722.2|722.5|722.2|722.2|722|1739
1650639880000|2022-04-22 15:04:40|722.4|722.1|722.5|722.2|722.5|722.2|722.4|722|0
1650639890000|2022-04-22 15:04:50|722.4|722.1|722.3|722.1|722.4|722.1|722.3|722.1|63
1650639900000|2022-04-22 15:05:00|722.2|722.2|722.3|722.1|722.3|722.2|722.2|722.1|0
1650639910000|2022-04-22 15:05:10|722.2||722.2||722.2||722.2||0
1650639920000|2022-04-22 15:05:20|722.3|722.2|722.5|722.2|722.5|722.3|722.2|722.1|2009
1650639930000|2022-04-22 15:05:30|722.4|722.1|722.4|722.2|722.4|722.2|722.4|722.1|0
1650639940000|2022-04-22 15:05:40|722.5||722.4||722.5||722.4||0
1650639950000|2022-04-22 15:05:50|722.3|722.3|722.4|722.2|722.5|722.4|722.3|722.2|4361
1650639960000|2022-04-22 15:06:00|722.5|722.3|722.5|722.2|722.5|722.4|722.3|722.2|1766
1650639970000|2022-04-22 15:06:10|722.4|722.1|722.4|722.1|722.5|722.4|722.4|722.1|756
1650639980000|2022-04-22 15:06:20|722.5|722|722.5|722.3|722.5|722.4|722.3|722|0
1650639990000|2022-04-22 15:06:30|722.4|722.2|722.6|722.3|722.6|722.3|722.4|722.1|500
1650640000000|2022-04-22 15:06:40|722.7|722.4|722.7|722.6|722.7|722.6|722.5|722.4|1206
1650640010000|2022-04-22 15:06:50|722.9|722.7|723.2|722.9|723.2|723|722.9|722.7|2876
1650640020000|2022-04-22 15:07:00|723.1|722.8|723.4|723.1|723.4|723.1|723.1|722.8|0
1650640030000|2022-04-22 15:07:10|723.5|723.2|723.2|723|723.5|723.2|723.2|723|0
1650640040000|2022-04-22 15:07:20|723.3|723.1|723.3|723.1|723.3|723.1|723.2|723.1|0
1650640050000|2022-04-22 15:07:30|723.2|723.2|723.3|723.1|723.4|723.2|723.2|723.1|786
1650640060000|2022-04-22 15:07:40|723.2|723|723.1|722.8|723.2|723|723.1|722.8|740
1650640070000|2022-04-22 15:07:50|723|722.7|722.9|722.7|723|722.7|722.9|722.7|752
1650640080000|2022-04-22 15:08:00|723|722.8|723|722.7|723.2|723|722.9|722.7|0
1650640090000|2022-04-22 15:08:10|723.1|722.8|723.1|722.9|723.3|723|723|722.8|1
1650640100000|2022-04-22 15:08:20|723.3|722.8|723.1|722.9|723.3|723|723.1|722.8|0
1650640110000|2022-04-22 15:08:30|723.3|723|723.3|723.1|723.3|723.1|723.3|722.9|5
1650640120000|2022-04-22 15:08:40|723.4|723.2|723.6|723.3|723.6|723.3|723.3|723.1|0
1650640130000|2022-04-22 15:08:50|723.5|723.2|723.1|722.9|723.6|723.2|722.9|722.7|933
1650640140000|2022-04-22 15:09:00|723|723|723|722.9|723|723|723|722.9|0
1650640150000|2022-04-22 15:09:10|723.1|722.8|723.1|722.8|723.1|722.8|723|722.7|293
1650640160000|2022-04-22 15:09:20|723.2|722.9|723.1|723|723.3|723.1|723.1|722.8|0
1650640170000|2022-04-22 15:09:30|723|722.9|723|722.7|723.1|722.9|722.9|722.7|346
1650640180000|2022-04-22 15:09:40|722.9|722.8|723|722.7|723|722.8|722.9|722.7|0
1650640190000|2022-04-22 15:09:50|723.1|722.8|723.1|722.8|723.1|723|723.1|722.7|360
1650640200000|2022-04-22 15:10:00|722.8|722.9|722.8|722.7|723.1|722.9|722.8|722.7|15000
1650640210000|2022-04-22 15:10:10|722.7|722.6|723|722.8|723|722.9|722.7|722.4|836
1650640220000|2022-04-22 15:10:20|723.2|722.9|723.2|722.9|723.2|722.9|723|722.8|0
1650640230000|2022-04-22 15:10:30|723.1|723.1|723.3|723.1|723.3|723.2|723|722.9|3311
1650640250000|2022-04-22 15:10:50|723.4|723.2|723.7|723.4|723.7|723.4|723.4|723.2|361
1650640260000|2022-04-22 15:11:00|723.8|723.5|723.7|723.4|723.8|723.5|723.5|723.4|236
1650640270000|2022-04-22 15:11:10|723.8|723.5|723.8|723.7|723.8|723.7|723.7|723.5|1110
1650640280000|2022-04-22 15:11:20||723.6||723.6||723.6||723.6|0
1650640290000|2022-04-22 15:11:30|723.7|723.5|723.8|723.6|723.8|723.7|723.7|723.5|1097
1650640300000|2022-04-22 15:11:40|723.7|723.5|723.8|723.6|723.8|723.6|723.7|723.5|0
1650640310000|2022-04-22 15:11:50|723.7||723.8||723.8||723.7||500
1650640320000|2022-04-22 15:12:00|723.9|723.7|724|723.9|724|723.9|723.9|723.7|1390
1650640330000|2022-04-22 15:12:10|724.2|723.8|724.2|724.1|724.2|724.1|724.1|723.8|0
1650640340000|2022-04-22 15:12:20|724.4|724.2|724.5|724.2|724.5|724.2|724.3|724.2|0
1650640350000|2022-04-22 15:12:30|724.4|724.1|724.5|724.2|724.6|724.3|724.3|724.1|177
1650640360000|2022-04-22 15:12:40|724.6|724.3|724.4|724.2|724.6|724.3|724.3|724.2|554
1650640370000|2022-04-22 15:12:50|724.5|724.3|724.7|724.5|724.8|724.5|724.5|724.3|1514
1650640380000|2022-04-22 15:13:00|724.8|724.6|725.2|724.9|725.2|724.9|724.8|724.6|541
1650640390000|2022-04-22 15:13:10|725.1|724.8|725|724.8|725.2|724.8|724.8|724.6|512
1650640400000|2022-04-22 15:13:20|725.1|724.9|725.3|725|725.3|725|725.1|724.8|500
1650640410000|2022-04-22 15:13:30|725.4|725.1|725.2|725.1|725.4|725.1|725.2|725.1|0
1650640420000|2022-04-22 15:13:40|725.4|725|725.2|725|725.4|725|725.2|724.9|1070
1650640430000|2022-04-22 15:13:50|725.1|724.9|724.8|724.5|725.1|724.9|724.7|724.5|2093
1650640440000|2022-04-22 15:14:00|724.7|724.4|724.7|724.5|724.8|724.5|724.6|724.2|2000
1650640450000|2022-04-22 15:14:10|724.6|724.4|724.4|724.1|724.6|724.4|724.3|724.1|178
1650640470000|2022-04-22 15:14:30|724.5|724.2|724.5|724.2|724.7|724.4|724.5|724.2|869
1650640480000|2022-04-22 15:14:40|724.4|724.1|724.6|724.3|724.6|724.3|724.3|724.1|0
1650640490000|2022-04-22 15:14:50|724.7|724.4|724.6|724.4|724.7|724.4|724.6|724.3|0
1650640500000|2022-04-22 15:15:00|724.6|724.2|724.6|724.2|724.6|724.2|724.5|724.2|340
1650640510000|2022-04-22 15:15:10|724.7|724.3|724.9|724.6|724.9|724.6|724.7|724.3|509
1650640520000|2022-04-22 15:15:20|725|724.7|725|724.7|725|724.7|724.9|724.7|0
1650640530000|2022-04-22 15:15:30|724.9|724.8|725|724.7|725|724.9|724.8|724.7|728
1650640540000|2022-04-22 15:15:40|724.9|724.8|725|724.8|725|724.8|724.9|724.8|97
1650640550000|2022-04-22 15:15:50|724.9|724.7|725|724.7|725|724.8|724.9|724.6|264
1650640560000|2022-04-22 15:16:00|724.9|724.6|724.7|724.5|724.9|724.6|724.5|724.4|3616
1650640570000|2022-04-22 15:16:10||724.4||724.5||724.5||724.4|500
1650640590000|2022-04-22 15:16:30|725.1|725|724.8|724.6|725.1|725|724.7|724.5|10000
1650640600000|2022-04-22 15:16:40|724.9|724.7|724.8|724.6|724.9|724.7|724.8|724.6|1435
1650640610000|2022-04-22 15:16:50|724.7|724.5|724.7|724.5|724.8|724.6|724.7|724.5|3340
1650640620000|2022-04-22 15:17:00|724.8|724.4|724.8|724.5|724.9|724.6|724.5|724.3|728
1650640630000|2022-04-22 15:17:10|724.7|724.6|724.8|724.6|724.8|724.6|724.7|724.6|17
1650640640000|2022-04-22 15:17:20|724.9|724.7|724.8|724.7|724.9|724.8|724.8|724.7|93
1650640650000|2022-04-22 15:17:30|724.7|724.6|724.6|724.4|724.8|724.6|724.5|724.2|14480
1650640660000|2022-04-22 15:17:40|724.8|724.7|724.9|724.7|724.9|724.7|724.7|724.4|10875
1650640670000|2022-04-22 15:17:50|724.8|724.6|724.8|724.6|724.9|724.6|724.8|724.6|68
1650640680000|2022-04-22 15:18:00|724.7||724.8||724.9||724.7||139
1650640690000|2022-04-22 15:18:10|724.7|724.5|724.6|724.5|724.7|724.5|724.6|724.5|573
1650640700000|2022-04-22 15:18:20|724.5|724.3|724.4|724.1|724.6|724.5|724.3|724|1168
1650640710000|2022-04-22 15:18:30|724.5|724.2|724.7|724.5|724.7|724.5|724.3|724.1|6313
1650640740000|2022-04-22 15:19:00|724.6|724.6|725|724.7|725|724.7|724.6|724.5|2122
1650640750000|2022-04-22 15:19:10|724.9|724.8|724.9|724.7|725|724.8|724.9|724.7|0
1650640760000|2022-04-22 15:19:20|725|724.8|725|724.8|725|724.8|725|724.8|346
1650640770000|2022-04-22 15:19:30|725.1|724.9|725.2|725|725.3|725.1|725|724.9|5571
1650640780000|2022-04-22 15:19:40|725.3|725.1|725.2|725|725.3|725.1|725.1|725|1083
1650640790000|2022-04-22 15:19:50|725.1|725.1|725.1|724.8|725.2|725.1|725|724.8|8709
1650640800000|2022-04-22 15:20:00|725|724.9|724.9|724.8|725.1|724.9|724.8|724.6|4299
1650640810000|2022-04-22 15:20:10|725.1|724.7|724.6|724.5|725.1|724.7|724.6|724.3|4736
1650640820000|2022-04-22 15:20:20||724.4||724.5||724.5||724.3|480
1650640830000|2022-04-22 15:20:30|724.8|724.6|724.8|724.6|724.9|724.6|724.8|724.5|6881
1650640840000|2022-04-22 15:20:40|724.7|724.5|724.8|724.5|724.8|724.5|724.7|724.5|989
1650640850000|2022-04-22 15:20:50|724.9|724.6|724.9|724.6|724.9|724.7|724.9|724.6|0
1650640860000|2022-04-22 15:21:00|724.8|724.5|724.8|724.5|724.8|724.5|724.8|724.5|0
1650640870000|2022-04-22 15:21:10||724.6||724.6||724.6||724.5|0
1650640880000|2022-04-22 15:21:20|||||||||73
1650640890000|2022-04-22 15:21:30|724.7|724.5|724.8|724.5|724.8|724.6|724.7|724.5|178
1650640900000|2022-04-22 15:21:40|724.7|724.4|724.8|724.5|724.8|724.7|724.6|724.3|1234
1650640910000|2022-04-22 15:21:50|724.7|724.6|724.6|724.5|724.7|724.6|724.6|724.4|2781
1650640920000|2022-04-22 15:22:00|724.5|724.4|724.4|724.2|724.6|724.5|724.4|724.1|1638
1650640930000|2022-04-22 15:22:10|724.5|724.3|724.1|723.9|724.5|724.3|724|723.7|786
1650640940000|2022-04-22 15:22:20|724|723.7|723.9|723.7|724.1|723.8|723.9|723.6|1025
1650640950000|2022-04-22 15:22:30|724|723.8|723.6|723.3|724|723.8|723.6|723.2|260
1650640960000|2022-04-22 15:22:40|723.7|723.4|723.6|723.4|723.7|723.4|723.5|723.3|1008
1650640970000|2022-04-22 15:22:50|723.5|723.3|723.8|723.7|723.9|723.8|723.5|723.3|7057
1650640980000|2022-04-22 15:23:00|723.9|723.6|723.9|723.7|723.9|723.7|723.8|723.6|675
1650640990000|2022-04-22 15:23:10|723.8|723.6|723.9|723.6|723.9|723.6|723.8|723.6|1119
1650641000000|2022-04-22 15:23:20|723.8||723.9||723.9||723.8||0
1650641010000|2022-04-22 15:23:30|723.8|723.5|723.9|723.6|723.9|723.7|723.6|723.4|2019
1650641020000|2022-04-22 15:23:40|723.8|723.7|723.8|723.6|723.8|723.7|723.8|723.6|735
1650641050000|2022-04-22 15:24:10|723.7|723.5|723.8|723.5|723.8|723.5|723.7|723.5|539
1650641110000|2022-04-22 15:25:10|723.5|723.3|723.5|723.3|723.5|723.3|723.5|723.3|66
1650641120000|2022-04-22 15:25:20|723.6|723.4|723.5|723.3|723.6|723.4|723.5|723.3|557
1650641130000|2022-04-22 15:25:30|723.4|723.2|723.4|723.3|723.5|723.3|723.4|723.2|635
1650641140000|2022-04-22 15:25:40|723.3|723.2|723.3|723|723.4|723.2|723|722.8|16505
1650641150000|2022-04-22 15:25:50|723.4|723.1|723.7|723.5|723.8|723.5|723.4|723.1|620
1650641160000|2022-04-22 15:26:00|723.8|723.2|723.7|723.5|723.8|723.5|723.4|723.2|12919
1650641170000|2022-04-22 15:26:10||723.6||723.5||723.6||723.5|941
1650641180000|2022-04-22 15:26:20|723.6|723.4|723.7|723.5|723.7|723.5|723.6|723.4|1853
1650641190000|2022-04-22 15:26:30||723.6||723.5||723.6||723.5|756
1650641200000|2022-04-22 15:26:40|723.6|723.4|723.7|723.5|723.7|723.5|723.6|723.4|1812
1650641210000|2022-04-22 15:26:50||723.6||723.5||723.6||723.5|637
1650641220000|2022-04-22 15:27:00|||||||||1200
1650641230000|2022-04-22 15:27:10|724.2|724.1|724|723.8|724.2|724.1|724|723.6|15756
1650641240000|2022-04-22 15:27:20|723.9|723.7|723.9|723.7|723.9|723.7|723.9|723.7|9
1650641250000|2022-04-22 15:27:30|||||||||120
1650641260000|2022-04-22 15:27:40|723.8|723.6|723.5|723.3|723.8|723.6|723.5|723.2|5021
1650641270000|2022-04-22 15:27:50|723.4|723.2|723.8|723.5|723.9|723.5|723.4|723.1|1700
1650641280000|2022-04-22 15:28:00|723.9|723.6|723.9|723.6|723.9|723.8|723.8|723.5|3015
1650641340000|2022-04-22 15:29:00|723.8|723.4|723.4|723.2|723.8|723.5|723.4|723.1|32
1650641350000|2022-04-22 15:29:10|723.6|723.1|723.2|722.8|723.6|723.2|723.1|722.8|5795
1650641360000|2022-04-22 15:29:20|723.1||723.1||723.1||723.1||0
1650641370000|2022-04-22 15:29:30|723.2|722.7|723|722.8|723.2|722.8|723|722.6|301
1650641380000|2022-04-22 15:29:40|722.9|722.7|722.7|722.2|722.9|722.7|722.7|722.2|13
1650641390000|2022-04-22 15:29:50|722.2|722.3|722.2|721.8|722.2|722.3|722.2|721.7|2119
1650870000000|2022-04-25 07:00:00|713.2|710.8|711.9|710.6|713.2|711.5|711|710.2|6309
1650870010000|2022-04-25 07:00:10|712|710.7|711.4|710|712.2|710.7|710.4|710|39266
1650870020000|2022-04-25 07:00:20|711.5|710.1|712.3|711.1|712.3|712.1|711.4|710|6583
1650870030000|2022-04-25 07:00:30|712.2|711|710.3|708.5|712.3|711.7|709.7|708.4|39358
1650870040000|2022-04-25 07:00:40|710.2|708.6|710|708.7|710.7|709.7|709.2|707.8|8952
1650870050000|2022-04-25 07:00:50|710.3|709.5|709.5|708.3|711.1|709.7|709.4|708|0
1650870060000|2022-04-25 07:01:00|709.8|708.7|711.3|710.1|711.6|710.7|709.1|708|11239
1650870070000|2022-04-25 07:01:10|711.5|710.4|711.5|710.4|711.6|710.6|710.8|709.7|0
1650870080000|2022-04-25 07:01:20|711.4|710.5|711.9|710.5|712|711|711.3|710|10630
1650870090000|2022-04-25 07:01:30|711.7|710.7|712.7|711.6|713.2|712|711.7|710.6|1399
1650870100000|2022-04-25 07:01:40|712.8|711.7|712.9|711.9|713|712|712.7|711.7|260
1650870110000|2022-04-25 07:01:50|712.7|711.8|712.9|712|713.1|712|712.7|711.8|0
1650870120000|2022-04-25 07:02:00|712.8|711.9|713.4|712.3|714|712.9|712.8|711.8|7885
1650870130000|2022-04-25 07:02:10|713.5|712.4|714.4|713.5|714.5|713.7|713.2|712.2|21348
1650870140000|2022-04-25 07:02:20|714.5|713.6|714.4|713.5|714.9|714|714|713|10430
1650870150000|2022-04-25 07:02:30|714.3|713.4|715|714.2|715|714.5|714.2|713.3|25017
1650870160000|2022-04-25 07:02:40|714.9|714.3|714.2|713.4|715|714.3|714.2|713.3|2161
1650870170000|2022-04-25 07:02:50|714.5|713.6|715.6|714.8|716|715.1|714.5|713.6|31948
1650870180000|2022-04-25 07:03:00|715.4|714.7|715.6|715.1|715.6|715.1|715|714.1|11500
1650870190000|2022-04-25 07:03:10|715.3|715|713.3|712.5|715.3|715|713.1|712.2|1072
1650870200000|2022-04-25 07:03:20|713.2|712.3|712.6|711.7|713.3|712.3|712.4|711.3|5335
1650870210000|2022-04-25 07:03:30|712.5|711.6|712|711.1|712.7|711.8|712|711.1|0
1650870220000|2022-04-25 07:03:40|711.8|710.9|711.4|710.5|712|711.2|711.4|710.5|0
1650870230000|2022-04-25 07:03:50|711.3|710.7|711.3|710.4|711.4|710.9|711.1|710.1|0
1650870240000|2022-04-25 07:04:00|711.2|710.3|711|710.3|711.3|710.4|710.6|710|2799
1650870250000|2022-04-25 07:04:10|710.9|710.2|710.6|710.1|711.2|710.3|710.6|709.7|10061
1650870260000|2022-04-25 07:04:20|710.9|709.8|710.9|710.3|710.9|710.3|710.4|709.7|1943
1650870270000|2022-04-25 07:04:30|710.8|710.2|710.8|710.2|710.9|710.3|710.8|710|0
1650870280000|2022-04-25 07:04:40|711.1|710.3|712.8|711.8|713|711.9|711.1|710.3|2048
1650870290000|2022-04-25 07:04:50|712.4|711.4|711.7|710.7|712.7|711.4|711.6|710.7|461
1650870300000|2022-04-25 07:05:00|712.1|711.2|711.4|710.4|712.7|711.8|710.6|710|1030
1650870310000|2022-04-25 07:05:10|711.6|710.2|711.1|710.6|711.7|711.3|710.9|710.2|5233
1650870320000|2022-04-25 07:05:20|711.6|710.5|711.3|710.4|711.8|711.1|710.9|710.4|470
1650870330000|2022-04-25 07:05:30|711.2|710.5|711.2|710.4|711.3|710.7|711.2|710.4|0
1650870340000|2022-04-25 07:05:40|711.1|710.3|711.4|710.5|711.6|710.6|710.7|710.2|538
1650870350000|2022-04-25 07:05:50|711.2|710.3|711.5|710.8|711.6|710.8|710.9|710.2|1185
1650870360000|2022-04-25 07:06:00|711.6|710.7|711.2|710.6|711.6|710.7|710.8|710.3|280
1650870370000|2022-04-25 07:06:10|711.4|710.7|711.7|711|712|711.1|711.3|710.7|0
1650870380000|2022-04-25 07:06:20|711.8|711.1|712.5|711.8|712.6|711.8|711.8|711|0
1650870390000|2022-04-25 07:06:30|712.6|711.9|712.5|711.9|713|712.2|712.5|711.9|0
1650870400000|2022-04-25 07:06:40|712.6|712|713.9|713|714.1|713|712.5|712|561
1650870410000|2022-04-25 07:06:50|714|713.1|714.2|713.5|714.4|713.5|713.9|713.1|761
1650870420000|2022-04-25 07:07:00|714.1|713.3|714|713.3|714.1|713.7|713.3|712.7|12305
1650870430000|2022-04-25 07:07:10|713.9|713.2|714.4|713.8|714.5|713.9|713.6|713|1702
1650870440000|2022-04-25 07:07:20|714.7|713.9|714.7|714|714.8|714.3|714.4|713.7|884
1650870450000|2022-04-25 07:07:30|715.1|714.1|715.9|715|716|715|714.7|714.1|2627
1650870460000|2022-04-25 07:07:40|716.3|715.1|717.1|716.6|717.3|717.2|716.3|715.1|396
1650870470000|2022-04-25 07:07:50|717.2|716.8|718.7|717.9|718.9|717.9|717.2|716.8|4926
1650870480000|2022-04-25 07:08:00|718.6|718|718.6|718|718.6|718|717.5|717|4972
1650870490000|2022-04-25 07:08:10|718.5|717.9|718.7|718.1|718.8|718.1|718.3|717.7|200
1650870500000|2022-04-25 07:08:20|718.8|718.2|719.1|718.4|719.3|719|718.7|718|3531
1650870510000|2022-04-25 07:08:30|719|718.3|718.3|717.7|719|718.3|718.1|717.5|4053
1650870520000|2022-04-25 07:08:40|718.2|717.6|719|718.4|719|718.4|718.1|717.6|800
1650870530000|2022-04-25 07:08:50|719.2|718.5|718.6|717.8|719.5|719|718.6|717.8|1815
1650870540000|2022-04-25 07:09:00|718.5|718|718.6|718|718.7|718.2|718.2|717.6|762
1650870550000|2022-04-25 07:09:10|718.7|718.1|719.2|718.4|719.3|718.8|718.7|718|2365
1650870560000|2022-04-25 07:09:20|719.1|718.3|718.3|717.6|719.1|718.6|718.2|717.6|3776
1650870570000|2022-04-25 07:09:30|718.2|717.5|717.7|717|718.3|717.8|717.7|717|135
1650870580000|2022-04-25 07:09:40|717.6|716.8|717|716.4|717.7|716.8|716.8|716.2|1139
1650870590000|2022-04-25 07:09:50|716.9|716.2|716.8|716.2|717.2|716.5|716.8|716.2|0
1650870600000|2022-04-25 07:10:00|716.7|716.1|715.7|715.1|716.7|716.1|715.4|715.1|4536
1650870610000|2022-04-25 07:10:10|715.4|715|714.8|714.3|715.7|715|714.8|714.3|1248
1650870620000|2022-04-25 07:10:20|715|714.4|714.2|713.6|715|714.6|714.2|713.2|438
1650870630000|2022-04-25 07:10:30|714.3|713.7|714.4|713.8|714.4|713.9|714.3|713.6|439
1650870640000|2022-04-25 07:10:40||713.6||713.6||713.8||713.6|10
1650870650000|2022-04-25 07:10:50|714.2|713.4|713.3|712.7|714.2|713.4|713.3|712.6|2459
1650870660000|2022-04-25 07:11:00|713.1|712.6|713|712.5|713.1|712.6|712.9|712.4|88
1650870670000|2022-04-25 07:11:10|713.1|712.6|713.1|712.6|713.1|712.6|713|712.5|0
1650870680000|2022-04-25 07:11:20|713|712.5|711.7|711.2|713|712.5|711.7|711|6551
1650870690000|2022-04-25 07:11:30|712|711.3|712.2|711.6|712.3|711.7|711.6|710.7|4032
1650870700000|2022-04-25 07:11:40|712.3|711.7|712.1|711.4|712.3|711.8|712.1|711.4|0
1650870710000|2022-04-25 07:11:50|712.2|711.5|712.5|712.1|712.7|712.2|712.2|711.5|590
1650870720000|2022-04-25 07:12:00|712.7|712|712.3|711.7|712.8|712.3|712.3|711.5|92
1650870730000|2022-04-25 07:12:10|712.2|711.6|712.6|712.1|712.7|712.1|712.2|711.6|0
1650870740000|2022-04-25 07:12:20|712.5|712|712.5|711.9|712.8|712.2|712.3|711.6|0
1650870750000|2022-04-25 07:12:30|712.6|711.8|712.2|711.5|712.7|712|712.1|711.5|100
1650870760000|2022-04-25 07:12:40|712.3|711.6|712.6|712|713.3|712.7|712.3|711.6|1033
1650870770000|2022-04-25 07:12:50|712.8|712.1|714.9|714.2|715|714.2|712.8|712.1|160
1650870780000|2022-04-25 07:13:00|714.7|714.1|714.5|714|714.7|714.1|714.3|713.9|176
1650870790000|2022-04-25 07:13:10|714.4|713.9|715|714.3|715|714.3|713.7|713.3|2735
1650870800000|2022-04-25 07:13:20|715.2|714.4|715.7|715|715.8|715|714.9|714.4|1784
1650870810000|2022-04-25 07:13:30|715.8|715.1|716.2|715.6|716.4|715.7|715.6|715|1894
1650870820000|2022-04-25 07:13:40|716.3|715.7|716|715.4|716.6|716|715.8|715.1|3300
1650870830000|2022-04-25 07:13:50|715.9|715.3|716.1|715.6|716.4|715.8|715.8|715.2|63
1650870840000|2022-04-25 07:14:00|716|715.5|715.8|715.1|716|715.5|715.8|715.1|0
1650870850000|2022-04-25 07:14:10|715.7|715.2|715.7|715|715.7|715.4|715.1|714.6|955
1650870860000|2022-04-25 07:14:20|715.6|714.9|715|714.5|715.6|714.9|714.9|714.5|17
1650870870000|2022-04-25 07:14:30|714.9|714.3|714.2|713.7|715|714.3|714.2|713.7|443
1650870880000|2022-04-25 07:14:40|714.1|713.6|714.4|713.8|714.9|714.2|714.1|713.5|381
1650870890000|2022-04-25 07:14:50|714.3|713.7|714.1|713.6|714.6|713.8|713.9|713.2|1583
1650870900000|2022-04-25 07:15:00|713.9|713.5|714.1|713.5|714.1|713.5|713.5|712.9|562
1650870910000|2022-04-25 07:15:10|714.2|713.6|714.3|713.7|714.4|714|714.2|713.6|678
1650870920000|2022-04-25 07:15:20|714.4|713.8|714.8|714.1|714.9|714.4|714.4|713.8|220
1650870930000|2022-04-25 07:15:30|714.7|714|714.5|713.9|714.7|714.1|713.9|713.4|727
1650870940000|2022-04-25 07:15:40|714.6|714|714.7|714|714.7|714|714.5|714|0
1650870950000|2022-04-25 07:15:50|714.6|713.9|714.6|714.2|714.6|714.2|714.4|713.8|0
1650870960000|2022-04-25 07:16:00|714.8|714.3|715.2|714.6|715.3|714.6|714.2|713.8|19161
1650870970000|2022-04-25 07:16:10|715.3|714.7|716.2|715.5|716.4|715.5|715.3|714.7|0
1650870980000|2022-04-25 07:16:20|716.3|715.6|716.6|715.9|716.8|716.3|716.1|715.5|651
1650870990000|2022-04-25 07:16:30|716.7|716|716.7|715.9|716.7|716.1|716.3|715.8|132
1650871000000|2022-04-25 07:16:40|716.8|716|717.5|716.8|717.5|716.8|716.8|716|0
1650871010000|2022-04-25 07:16:50|717.4|716.9|717.5|716.9|718.1|717.4|717.3|716.6|964
1650871020000|2022-04-25 07:17:00|717.4|717|718.1|717.6|718.1|717.6|717.4|717|127
1650871030000|2022-04-25 07:17:10|718.2|717.5|718.4|717.7|718.4|718|718|717.5|0
1650871040000|2022-04-25 07:17:20|718.5|717.8|718.8|718.3|718.9|718.3|718.4|717.8|4022
1650871050000|2022-04-25 07:17:30|718.9|718.4|719.1|718.3|719.6|719|718.9|718.3|1321
1650871060000|2022-04-25 07:17:40|719|718.2|719.5|718.8|719.5|718.8|719|718.2|0
1650871070000|2022-04-25 07:17:50|719.7|718.9|719.9|719.4|720|719.4|719.6|718.9|0
1650871080000|2022-04-25 07:18:00|720|719.5|720.1|719.4|720.7|720|720|719.4|275
1650871090000|2022-04-25 07:18:10|720.2|719.3|720.4|719.6|720.6|720|720.2|719.3|0
1650871100000|2022-04-25 07:18:20|720.5|719.7|720.1|719.3|720.5|719.9|720.1|719.3|0
1650871110000|2022-04-25 07:18:30|720.2|719.5|720.2|719.7|720.8|720|720.2|719.5|0
1650871120000|2022-04-25 07:18:40|720.3|719.8|720.7|720.1|721|720.2|720.3|719.8|0
1650871130000|2022-04-25 07:18:50|720.6|720|720|719.6|720.7|720|719.9|719.3|940
1650871140000|2022-04-25 07:19:00|720.3|719.5|721|720.3|721|720.4|720.3|719.5|1697
1650871150000|2022-04-25 07:19:10|720.9|720.2|721.2|720.6|721.3|720.6|720.7|720.1|3500
1650871160000|2022-04-25 07:19:20|721.3|720.7|721.3|720.5|721.7|720.9|721.1|720.5|0
1650871170000|2022-04-25 07:19:30|721.4|720.6|721.4|720.7|721.9|721.1|721.2|720.6|0
1650871180000|2022-04-25 07:19:40|721.2|720.6|720.9|720.3|721.4|720.6|720.8|720.2|1600
1650871190000|2022-04-25 07:19:50|721|720.4|720.5|719.9|721.2|720.5|720.3|719.7|86
1650871200000|2022-04-25 07:20:00|720.4|720|720.3|720|721|720.4|720.3|719.7|463
1650871210000|2022-04-25 07:20:10|720.5|720.1|721|720.5|721|720.5|720.5|719.7|823
1650871220000|2022-04-25 07:20:20|720.9|720.4|721|720.4|721|720.5|720.9|720.2|0
1650871230000|2022-04-25 07:20:30|721.2|720.5|721.6|721|721.7|721|721.2|720.5|341
1650871240000|2022-04-25 07:20:40|721.7|721.1|722|721.6|722|721.6|721.7|721.1|516
1650871250000|2022-04-25 07:20:50|722.1|721.7|722.4|721.7|722.4|721.9|722|721.6|1746
1650871260000|2022-04-25 07:21:00|722.6|722.2|721.7|721.1|723|722.4|721.5|720.9|11843
1650871270000|2022-04-25 07:21:10|721.8|721.2|722.1|721.4|722.2|721.5|721.8|721.2|0
1650871280000|2022-04-25 07:21:20|722|721.3|722.3|721.7|722.3|721.7|721.8|721.1|0
1650871290000|2022-04-25 07:21:30|722.2|721.4|722.2|721.4|722.4|721.7|722.2|721.4|115
1650871300000|2022-04-25 07:21:40|722.3|721.6|721.8|721.2|722.3|721.7|721.6|721|17
1650871310000|2022-04-25 07:21:50|721.6|721.1|722.1|721.5|722.4|721.8|721.6|720.9|63
1650871320000|2022-04-25 07:22:00|722.2|721.7|722.2|721.4|722.6|722|722.2|721.4|0
1650871330000|2022-04-25 07:22:10|722|721.7|721.8|721.2|722|721.7|721.8|721.2|0
1650871340000|2022-04-25 07:22:20|721.7|721.4|721.8|721.4|722.2|721.5|721.6|721.2|4883
1650871350000|2022-04-25 07:22:30|721.9|721.2|722.3|721.7|722.5|721.8|721.9|721.2|200
1650871360000|2022-04-25 07:22:40|722.4|721.8|722.2|721.6|722.5|722|722.2|721.4|751
1650871370000|2022-04-25 07:22:50|722.1|721.5|723.1|722.4|723.2|722.4|722.1|721.5|0
1650871380000|2022-04-25 07:23:00|723.3|722.5|723.3|722.7|723.6|722.9|723.1|722.5|200
1650871390000|2022-04-25 07:23:10|723.2|722.5|722.6|721.9|723.2|722.7|722.5|721.8|1124
1650871400000|2022-04-25 07:23:20|722.8|722|722.8|722.2|722.9|722.5|722.6|722|1426
1650871410000|2022-04-25 07:23:30|722.9|722.3|723|722.5|723.1|722.7|722.9|722.3|0
1650871420000|2022-04-25 07:23:40|723.1|722.6|723.1|722.8|723.3|722.9|723.1|722.5|0
1650871430000|2022-04-25 07:23:50|723.3|722.9|723.4|722.9|723.4|723|723.2|722.9|0
1650871440000|2022-04-25 07:24:00|723.5|723|723.3|722.9|724|723.5|723.3|722.8|1048
1650871450000|2022-04-25 07:24:10|723.2|722.6|723.8|723.2|723.8|723.2|723.1|722.4|1077
1650871460000|2022-04-25 07:24:20|723.7|723.1|723.8|723.2|723.9|723.3|723.6|723|393
1650871470000|2022-04-25 07:24:30|723.9|723.3|723.9|723.5|723.9|723.7|723.8|723.3|0
1650871480000|2022-04-25 07:24:40|723.8|723.6|723.9|723.5|723.9|723.6|723.7|723.5|342
1650871490000|2022-04-25 07:24:50|724.2|723.6|724.3|723.8|724.5|723.9|724.2|723.5|421
1650871500000|2022-04-25 07:25:00|724.4|723.9|724.6|724|724.7|724.4|724.4|723.9|541
1650871510000|2022-04-25 07:25:10|724.7|724.1|724.7|724.1|724.7|724.2|724.6|724.1|0
1650871520000|2022-04-25 07:25:20|724.8|724.2|725.3|724.9|725.5|724.9|724.8|724.2|20165
1650871530000|2022-04-25 07:25:30|725.4|724.8|725.1|724.5|725.5|725|725.1|724.4|757
1650871540000|2022-04-25 07:25:40|725|724.4|724.9|724.4|725|724.7|724.8|724.2|0
1650871550000|2022-04-25 07:25:50|724.8|724.3|723.8|723.2|724.8|724.3|723.7|723.1|8423
1650871560000|2022-04-25 07:26:00|723.7|723.1|723.8|723.3|723.8|723.4|723.6|722.9|710
1650871570000|2022-04-25 07:26:10|724|723.4|724.3|723.6|724.3|723.7|724|723.3|342
1650871580000|2022-04-25 07:26:20|725.6|723.7|724.7|724.2|725.7|725.6|724|723.6|66934
1650871590000|2022-04-25 07:26:30|724.6|724.1|724.6|724|724.7|724.2|724.4|723.9|45
1650871600000|2022-04-25 07:26:40|724.7|724.1|724.9|724.6|724.9|724.6|724.6|724|497
1650871610000|2022-04-25 07:26:50|724.8|724.4|724.8|724.2|724.9|724.4|724.5|723.9|2200
1650871620000|2022-04-25 07:27:00|724.6|724.1|724.3|723.8|724.9|724.3|724.3|723.6|0
1650871630000|2022-04-25 07:27:10|724.2|723.7|724.2|723.6|724.4|723.9|723.9|723.5|400
1650871640000|2022-04-25 07:27:20|724.1|723.5|723.7|723.2|724.1|723.5|723.7|723.1|0
1650871650000|2022-04-25 07:27:30|723.6|723|722.9|722.4|723.6|723|722.8|722.4|0
1650871660000|2022-04-25 07:27:40|723.1|722.5|723.1|722.5|723.8|723.2|723|722.4|1475
1650871670000|2022-04-25 07:27:50|723.2|722.6|723.1|722.6|723.4|722.8|723.1|722.6|0
1650871680000|2022-04-25 07:28:00|723|722.7|723.4|722.8|723.4|722.8|722.9|722.4|2400
1650871690000|2022-04-25 07:28:10|723.3|723|723.6|723.1|723.8|723.2|723.3|723|0
1650871700000|2022-04-25 07:28:20|723.5|723|723.5|723|723.6|723|723.3|722.8|0
1650871710000|2022-04-25 07:28:30|723.6|722.9|722.5|721.9|723.8|723.2|722.3|721.7|8000
1650871720000|2022-04-25 07:28:40|722.6|722|722.3|721.8|722.7|722.1|722.2|721.6|0
1650871730000|2022-04-25 07:28:50|722.4|721.7|721.8|721.4|722.6|721.7|721.8|721.4|0
1650871740000|2022-04-25 07:29:00|721.7|721.3|721.6|720.9|721.7|721.3|721.1|720.6|107
1650871750000|2022-04-25 07:29:10|721.8|721|721.8|721.2|721.9|721.2|721.6|721|0
1650871760000|2022-04-25 07:29:20|721.7|721.1|721.7|721|721.8|721.1|721.6|720.9|2200
1650871770000|2022-04-25 07:29:30|721.8|721.1|721.9|721.2|722|721.6|721.8|721.1|0
1650871780000|2022-04-25 07:29:40|721.8|721.1|721.8|721.3|721.8|721.4|721.8|721|0
1650871790000|2022-04-25 07:29:50|721.6|721.2|721.2|720.6|721.9|721.3|721.2|720.6|0
1650871800000|2022-04-25 07:30:00|721.1|720.4|720.9|720.4|721.2|720.8|720.9|720.3|0
1650871810000|2022-04-25 07:30:10|720.8|720.5|720.4|719.9|720.8|720.5|720.1|719.9|3014
1650871820000|2022-04-25 07:30:20|720.3|719.7|719.6|719.2|720.3|719.7|719.6|719|2635
1650871830000|2022-04-25 07:30:30|719.5|719|719.4|718.8|719.7|719.1|719.2|718.7|712
1650871840000|2022-04-25 07:30:40|719.3|718.9|719.3|718.8|719.3|719|719.3|718.8|80
1650871850000|2022-04-25 07:30:50|719.1|718.7|719|718.6|719.1|718.8|719|718.5|0
1650871860000|2022-04-25 07:31:00|718.9|718.5|718.7|718.3|718.9|718.5|718.7|718.2|0
1650871870000|2022-04-25 07:31:10|718.6|718.1|719.3|718.7|719.3|718.7|718.3|718.1|2147
1650871880000|2022-04-25 07:31:20|719.6|718.8|719.3|718.8|719.6|718.9|719.3|718.7|0
1650871890000|2022-04-25 07:31:30||718.9||718.8||719||718.7|0
1650871900000|2022-04-25 07:31:40|719.2|718.7|718.7|718.2|719.2|718.7|718.6|718.1|1268
1650871910000|2022-04-25 07:31:50|718.8|718.1|718.4|718|719|718.4|718.3|717.9|750
1650871920000|2022-04-25 07:32:00|718.3|717.8|718.2|717.8|718.4|717.9|718.2|717.8|0
1650871930000|2022-04-25 07:32:10|718.4|717.9|718.9|718.4|719.2|718.6|718.4|717.9|1728
1650871940000|2022-04-25 07:32:20|719|718.3|718.8|718.4|719|718.5|718.8|718.3|0
1650871950000|2022-04-25 07:32:30||718.5||718.4||718.5||718.4|0
1650871960000|2022-04-25 07:32:40|718.7|718.2|718.7|718.2|718.9|718.3|718.4|718|2622
1650871970000|2022-04-25 07:32:50|718.6|718|718.3|717.8|718.6|718.2|718.3|717.7|2195
1650871980000|2022-04-25 07:33:00|718.2|717.7|717.5|717.1|718.2|717.7|717.5|717|1413
1650871990000|2022-04-25 07:33:10|717.4|717|717.9|717.5|718.1|717.6|717.4|717|4083
1650872000000|2022-04-25 07:33:20|718.1|717.6|718.5|717.8|718.6|717.8|717.9|717.6|2378
1650872010000|2022-04-25 07:33:30|718.2|717.7|718|717.6|718.2|717.7|717.8|717.5|2245
1650872020000|2022-04-25 07:33:40|717.9|717.5|718.2|717.6|718.2|717.7|717.8|717.3|2822
1650872030000|2022-04-25 07:33:50|718|717.5|718.5|717.9|718.5|717.9|718|717.5|0
1650872040000|2022-04-25 07:34:00|718.2|717.8|718.2|717.6|718.5|717.8|718.2|717.6|0
1650872050000|2022-04-25 07:34:10|718|717.5|718.2|717.7|718.2|717.7|718|717.5|0
1650872060000|2022-04-25 07:34:20|718.4|717.8|718.7|718.3|718.9|718.3|718.4|717.8|400
1650872070000|2022-04-25 07:34:30|718.5||718.7||718.7||718.5||0
1650872080000|2022-04-25 07:34:40|718.8|718.4|718.9|718.5|718.9|718.5|718.8|718.4|0
1650872090000|2022-04-25 07:34:50|719.1|718.6|719.2|718.6|719.2|718.9|718.9|718.5|3568
1650872100000|2022-04-25 07:35:00|719.4|718.7|719.7|719.2|719.8|719.2|719.4|718.7|0
1650872110000|2022-04-25 07:35:10|719.6|719.3|720.2|719.6|720.2|719.6|719.6|719.2|0
1650872120000|2022-04-25 07:35:20|720.1|719.5|720.1|719.4|720.2|719.5|719.9|719.4|0
1650872130000|2022-04-25 07:35:30|719.9|719.5|720.1|719.4|720.2|719.6|719.9|719.4|0
1650872140000|2022-04-25 07:35:40|720|719.3|720.5|720|720.5|720|719.6|719.2|9030
1650872150000|2022-04-25 07:35:50|720.8|720.1|720.8|720.4|721|720.4|720.5|720|686
1650872160000|2022-04-25 07:36:00|720.7|720.3|720.8|720.2|720.8|720.3|720.5|720|1148
1650872170000|2022-04-25 07:36:10|720.7|720|721.3|720.8|721.4|721|720.6|720|700
1650872180000|2022-04-25 07:36:20|721.2|720.9|720.8|720.5|721.2|721|720.7|720.5|2069
1650872190000|2022-04-25 07:36:30|720.7|720.3|720.8|720.6|720.9|720.6|720.5|720|1608
1650872200000|2022-04-25 07:36:40|720.7|720.4|721.1|720.6|721.1|720.8|720.7|720.4|236
1650872210000|2022-04-25 07:36:50|721|720.4|721.3|720.7|721.3|720.8|720.9|720.3|1000
1650872220000|2022-04-25 07:37:00|721.2|720.6|720.7|720.5|721.2|720.6|720.7|720.3|3204
1650872230000|2022-04-25 07:37:10||720.3||720.3||720.4||720.3|18
1650872240000|2022-04-25 07:37:20|720.6|720.2|720.6|720.2|720.7|720.3|720.5|720.1|225
1650872250000|2022-04-25 07:37:30|720.5|720.1|720.6|720.1|720.6|720.2|720.5|720.1|0
1650872260000|2022-04-25 07:37:40|720.5|720.2|720.5|720.1|720.5|720.2|720.5|720.1|0
1650872270000|2022-04-25 07:37:50|720.4|720|720.3|720.1|720.4|720.1|720.2|719.9|2934
1650872280000|2022-04-25 07:38:00|720.4|720.2|720.3|719.9|720.4|720.2|720.2|719.9|2392
1650872290000|2022-04-25 07:38:10||720||720||720.1||720|0
1650872300000|2022-04-25 07:38:20|720|719.9|721.2|720.8|721.2|720.9|720|719.9|5220
1650872310000|2022-04-25 07:38:30|721.3|720.9|721.2|720.8|721.3|720.9|721|720.8|60
1650872320000|2022-04-25 07:38:40|721.1||721.2||721.2||721.1||0
1650872330000|2022-04-25 07:38:50|721.1|720.7|721.1|720.5|721.1|720.7|720.9|720.4|726
1650872340000|2022-04-25 07:39:00|721.2|720.7|721.9|721.4|722.1|721.4|721.2|720.7|146
1650872350000|2022-04-25 07:39:10|721.8|721.5|721.9|721.5|722|721.6|721.7|721.3|0
1650872360000|2022-04-25 07:39:20|722.1|721.6|722.2|721.7|722.6|722.1|722.1|721.6|2954
1650872370000|2022-04-25 07:39:30|722.3|721.6|722|721.5|722.3|721.7|721.8|721.3|359
1650872380000|2022-04-25 07:39:40|722.1|721.6|722.5|722|722.6|722.5|722.1|721.5|7492
1650872390000|2022-04-25 07:39:50|722.4|721.9|722.3|722|722.4|722|722.1|721.7|4883
1650872400000|2022-04-25 07:40:00|722.2|721.9|722.3|721.8|722.3|721.9|722.2|721.7|0
1650872410000|2022-04-25 07:40:10|722.4|721.9|722.7|722.4|722.9|722.4|722.4|721.9|1140
1650872420000|2022-04-25 07:40:20|722.8|722.5|723|722.6|723.1|722.6|722.8|722.4|0
1650872430000|2022-04-25 07:40:30|722.9|722.7|723.3|722.8|723.4|722.9|722.9|722.7|522
1650872440000|2022-04-25 07:40:40|723.4|722.9|723.7|723.4|723.8|723.4|723.4|722.9|376
1650872450000|2022-04-25 07:40:50|723.6|723.2|723.1|722.8|723.6|723.2|723.1|722.8|1194
1650872460000|2022-04-25 07:41:00|723|722.9|723.2|723|723.2|723|723|722.9|835
1650872470000|2022-04-25 07:41:10|723.1|722.8|723.7|723.2|723.7|723.3|723|722.8|3279
1650872480000|2022-04-25 07:41:20|723.9|723.3|723.7|723.3|724.2|723.7|723.6|723.2|2305
1650872490000|2022-04-25 07:41:30|723.8|723.4|723.8|723.4|723.9|723.6|723.6|723.3|1851
1650872500000|2022-04-25 07:41:40|723.7|723.3|723.7|723.3|723.8|723.4|723.6|723.3|359
1650872510000|2022-04-25 07:41:50|723.6|723.1|723.7|723.2|724.2|723.8|723.5|723.1|2865
1650872520000|2022-04-25 07:42:00|723.8|723.4|723.7|723.4|723.8|723.5|723.5|723.4|1400
1650872530000|2022-04-25 07:42:10|723.8|723.5|724.1|723.7|724.9|724.3|723.8|723.5|748
1650872540000|2022-04-25 07:42:20|724|723.6|724.1|723.6|724.1|723.6|724|723.6|0
1650872550000|2022-04-25 07:42:30|724|723.5|723.9|723.5|724|723.6|723.8|723.4|794
1650872560000|2022-04-25 07:42:40|724|723.6|724|723.5|724.1|723.9|724|723.5|4149
1650872570000|2022-04-25 07:42:50|723.9|723.4|723.9|723.5|724.1|723.7|723.8|723.4|0
1650872580000|2022-04-25 07:43:00|724|723.6|723.8|723.3|724.1|723.6|723.5|722.9|1621
1650872590000|2022-04-25 07:43:10|723.7|723.4|723.9|723.5|724.1|723.5|723.7|723.3|0
1650872600000|2022-04-25 07:43:20|724.1|723.6|724.3|723.9|724.5|724|723.9|723.4|19196
1650872610000|2022-04-25 07:43:30|724.2|724|724.3|723.9|724.7|724.1|724.2|723.9|2246
1650872620000|2022-04-25 07:43:40|724.2|723.8|724.3|723.9|724.3|723.9|724|723.5|64
1650872630000|2022-04-25 07:43:50|724.2|724|724.6|724.2|724.6|724.2|724.2|724|1343
1650872640000|2022-04-25 07:44:00|724.7|724.3|724.3|723.8|724.9|724.4|724.2|723.8|133
1650872650000|2022-04-25 07:44:10|724.5|723.9|724.9|724.4|725.4|724.7|724.4|723.9|1420
1650872660000|2022-04-25 07:44:20|725|724.5|725.6|725.1|725.8|725.1|724.9|724.5|232
1650872670000|2022-04-25 07:44:30|725.5|725.2|725.7|725.3|725.8|725.4|725.5|725.1|0
1650872680000|2022-04-25 07:44:40|725.6|725.2|725.8|725.4|726|725.4|725.3|725|3507
1650872690000|2022-04-25 07:44:50|725.7|725.5|726.1|725.9|726.3|725.9|725.7|725.3|5225
1650872700000|2022-04-25 07:45:00|726.2|726|725.9|725.7|726.7|726.1|725.9|725.7|2195
1650872710000|2022-04-25 07:45:10|725.8|725.6|725.9|725.7|726|725.8|725.7|725.5|4166
1650872720000|2022-04-25 07:45:20|725.8|725.6|725.6|725.2|726.4|725.9|725.5|725.2|784
1650872730000|2022-04-25 07:45:30|725.8|725.3|725.9|725.6|726.1|725.6|725.6|725.3|1726
1650872740000|2022-04-25 07:45:40|725.8|725.5|725.9|725.5|725.9|725.5|725.7|725.4|169
1650872750000|2022-04-25 07:45:50|725.8||725.9||725.9||725.8||0
1650872760000|2022-04-25 07:46:00|725.8|725.4|725.9|725.6|726|725.6|725.6|725.3|1198
1650872770000|2022-04-25 07:46:10|725.8|725.7|726.1|725.7|726.1|725.8|725.8|725.7|1400
1650872780000|2022-04-25 07:46:20|726||726||726||725.9||0
1650872790000|2022-04-25 07:46:30|726.1|725.8|725.9|725.8|726.5|726.1|725.9|725.8|2739
1650872800000|2022-04-25 07:46:40|725.8|725.7|725.9|725.5|725.9|725.7|725.7|725.2|279
1650872810000|2022-04-25 07:46:50|725.8|725.4|725.6|725.2|725.9|725.4|725.3|725.1|9937
1650872820000|2022-04-25 07:47:00|725.5|725.1|724.8|724.4|725.5|725.2|724.8|724.4|1381
1650872830000|2022-04-25 07:47:10|724.7|724.3|724.7|724.3|724.8|724.4|724.5|723.9|0
1650872840000|2022-04-25 07:47:20|724.6|724.2|724.2|723.8|724.6|724.2|724.1|723.7|132
1650872850000|2022-04-25 07:47:30|724.4|724|724.3|723.8|724.4|724.1|724.3|723.8|0
1650872860000|2022-04-25 07:47:40|724.4|723.9|725.3|724.8|725.4|725|724.3|723.9|1804
1650872870000|2022-04-25 07:47:50|725.2|724.7|724.9|724.5|725.4|724.9|724.9|724.5|0
1650872880000|2022-04-25 07:48:00|724.8|724.3|724.9|724.5|724.9|724.5|724.4|724.1|2808
1650872890000|2022-04-25 07:48:10|724.8|724.4|724.5|724.1|724.8|724.4|724.5|724.1|0
1650872900000|2022-04-25 07:48:20|724.4|724|724.1|723.7|724.5|724.1|724.1|723.7|1027
1650872910000|2022-04-25 07:48:30|724.2|723.8|723.9|723.5|724.2|723.8|723.9|723.4|0
1650872920000|2022-04-25 07:48:40|723.8|723.4|723.8|723.4|723.8|723.5|723.8|723.4|0
1650872930000|2022-04-25 07:48:50|723.9|723.5|723.6|723.2|723.9|723.5|723.6|723.2|237
1650872940000|2022-04-25 07:49:00|723.5|723|722.7|722.2|723.5|723|722.7|722.1|0
1650872950000|2022-04-25 07:49:10|722.8|722.4|722.7|722.2|722.8|722.4|722.7|722.2|0
1650872960000|2022-04-25 07:49:20|722.8|722.4|723.4|723|723.4|723.1|722.8|722.4|881
1650872970000|2022-04-25 07:49:30|723.3|722.9|723.6|723|723.6|723|723.2|722.8|500
1650872980000|2022-04-25 07:49:40|723.5|722.9|723.2|722.8|723.5|722.9|723.2|722.7|0
1650872990000|2022-04-25 07:49:50|723.1|722.7|722.9|722.7|723.1|722.7|722.8|722.5|825
1650873000000|2022-04-25 07:50:00|722.8|722.5|722.9|722.3|722.9|722.5|722.4|721.8|233
1650873010000|2022-04-25 07:50:10|722.8|722.4|722.7|722.4|722.8|722.5|722.4|722.3|2620
1650873020000|2022-04-25 07:50:20|722.6|722.2|721.6|721.1|722.6|722.2|721.3|721.1|5432
1650873030000|2022-04-25 07:50:30|721.5|721.3|721.7|721.3|722|721.5|721.5|720.8|1595
1650873040000|2022-04-25 07:50:40|721.6|721.5|721.8|721.3|721.9|721.5|721.4|721.3|1070
1650873050000|2022-04-25 07:50:50|721.7|721.4|722|721.5|722.1|721.8|721.6|721.3|0
1650873060000|2022-04-25 07:51:00|721.9|721.4|720.6|720.2|721.9|721.4|720.5|720|893
1650873070000|2022-04-25 07:51:10|720.5|720.1|720.9|720.4|720.9|720.4|720.5|719.9|182
1650873080000|2022-04-25 07:51:20|720.8|720.3|720.7|720.3|720.9|720.3|720.7|720.3|0
1650873090000|2022-04-25 07:51:30|720.8||720.7||720.8||720.6||39
1650873100000|2022-04-25 07:51:40|720.8|720.2|720.8|720.3|720.8|720.3|720.5|720|670
1650873110000|2022-04-25 07:51:50|720.7|720.2|720.9|720.5|721.4|720.8|720.6|720.2|1460
1650873120000|2022-04-25 07:52:00|721|720.4|720.8|720.4|721|720.4|720.8|720.3|0
1650873130000|2022-04-25 07:52:10|721|720.5|721.2|720.9|721.4|720.9|721|720.5|15
1650873140000|2022-04-25 07:52:20|721.1|720.8|721.3|720.9|721.4|720.9|721.1|720.6|1085
1650873150000|2022-04-25 07:52:30|721.2|720.7|721.1|720.6|721.3|720.8|721|720.4|839
1650873160000|2022-04-25 07:52:40|721|720.5|720.7|720.2|721.1|720.6|720.4|719.9|12331
1650873170000|2022-04-25 07:52:50|720.6|720.1|720.9|720.2|720.9|720.3|719.9|719.3|1920
1650873180000|2022-04-25 07:53:00|720.8|720.1|720.3|719.8|720.8|720.1|720.2|719.8|0
1650873190000|2022-04-25 07:53:10|720.1|719.9|721.2|720.6|721.3|720.6|720.1|719.8|400
1650873200000|2022-04-25 07:53:20|721.3|720.7|721.9|721.5|722.1|721.5|721.2|720.7|0
1650873210000|2022-04-25 07:53:30|721.8|721.3|721.5|721.2|721.8|721.3|721.4|721.2|15
1650873220000|2022-04-25 07:53:40|721.4|721.3|722.1|721.6|722.1|721.6|721.4|721.3|5475
1650873230000|2022-04-25 07:53:50|722.3|721.7|723.2|722.7|723.2|722.8|722.3|721.7|3703
1650873240000|2022-04-25 07:54:00|723.1|722.6|723.5|723|723.5|723.1|722.5|722.1|1672
1650873250000|2022-04-25 07:54:10|723.6|722.9|723.2|722.9|723.6|722.9|723.2|722.8|0
1650873260000|2022-04-25 07:54:20|723.3|722.8|723.2|722.8|723.4|722.8|723.2|722.8|0
1650873270000|2022-04-25 07:54:30|723.4|722.9|723.5|723.1|723.5|723.1|723.3|722.9|388
1650873280000|2022-04-25 07:54:40|723.4|723|723.4|723.1|723.9|723.2|723.3|723|1939
1650873290000|2022-04-25 07:54:50|723.5|723.2|723.6|723.1|724|723.4|723.4|723.1|1046
1650873300000|2022-04-25 07:55:00|723.5|723|723.6|723.2|723.6|723.2|723.4|723|727
1650873310000|2022-04-25 07:55:10|723.8|723.3|723.9|723.5|724|723.6|723.7|723.3|626
1650873320000|2022-04-25 07:55:20|723.7|723.4|724.2|723.7|724.3|723.7|723.7|723.4|500
1650873330000|2022-04-25 07:55:30|724|723.6|724.8|724.2|725|724.2|723.8|723.3|2476
1650873340000|2022-04-25 07:55:40|724.7|724.1|724.7|724.5|725|724.7|724.6|724|369
1650873350000|2022-04-25 07:55:50|724.6|724.6|724.9|724.3|725.2|724.7|724.6|724.3|5014
1650873360000|2022-04-25 07:56:00|724.8|724.2|724.2|723.8|724.8|724.2|724.2|723.6|2962
1650873370000|2022-04-25 07:56:10|724.3|723.9|724.6|724|724.6|724.2|724.3|723.9|200
1650873380000|2022-04-25 07:56:20|724.5|724.2|724.5|724|724.5|724.2|724.4|723.9|0
1650873390000|2022-04-25 07:56:30||724.2||724||724.2||724|0
1650873400000|2022-04-25 07:56:40|724.4|723.9|724.7|724.2|724.7|724.4|724.2|723.8|437
1650873410000|2022-04-25 07:56:50|724.8|724.4|725|724.5|725.6|725|724.8|724.4|1093
1650873420000|2022-04-25 07:57:00|724.9|724.4|724.6|724.2|724.9|724.4|724.6|724.2|1304
1650873430000|2022-04-25 07:57:10|724.7|724.1|724.9|724.4|724.9|724.6|724.7|724.1|822
1650873440000|2022-04-25 07:57:20|725|724.5|725.1|724.8|725.1|724.9|725|724.5|905
1650873450000|2022-04-25 07:57:30|725.3|724.9|724.9|724.3|725.5|725|724.8|724.3|1131
1650873460000|2022-04-25 07:57:40|724.8|724.4|724.9|724.5|724.9|724.5|724.6|724.4|144
1650873470000|2022-04-25 07:57:50||724.6||724.5||724.6||724.5|0
1650873480000|2022-04-25 07:58:00|724.8|724.4|724.8|724.4|724.8|724.4|724.8|724.4|0
1650873490000|2022-04-25 07:58:10|724.9|724.5|724.9|724.4|724.9|724.5|724.9|724.4|0
1650873500000|2022-04-25 07:58:20|725|724.5|725|724.5|725.2|724.7|724.9|724.5|0
1650873510000|2022-04-25 07:58:30|725.1|724.7|725.1|724.7|725.1|724.7|725.1|724.5|0
1650873520000|2022-04-25 07:58:40|725.2|724.8|725.1|724.9|725.2|724.9|725.1|724.8|1929
1650873530000|2022-04-25 07:58:50|725.2|725|725.8|725.3|726|725.4|725.1|724.9|8787
1650873540000|2022-04-25 07:59:00|725.6|725.1|725.4|724.9|725.6|725.2|725.4|724.9|1961
1650873550000|2022-04-25 07:59:10|725.3|724.8|725|724.6|725.3|724.8|725|724.5|93
1650873560000|2022-04-25 07:59:20||724.7||724.6||724.7||724.6|0
1650873570000|2022-04-25 07:59:30|724.9|724.5|724.8|724.6|724.9|724.6|724.8|724.3|3474
1650873580000|2022-04-25 07:59:40|724.6|724.4|724.4|723.9|724.6|724.4|724.4|723.9|251
1650873590000|2022-04-25 07:59:50|724.3|723.8|724.3|723.9|724.3|723.9|724.3|723.7|0
1650873600000|2022-04-25 08:00:00||723.7||723.8||723.8||723.7|0
1650873610000|2022-04-25 08:00:10|724.2|723.7|723.8|723.5|724.2|723.7|723.8|723.4|395
1650873620000|2022-04-25 08:00:20|723.7|723.3|723.9|723.5|723.9|723.6|723.7|723.3|1458
1650873630000|2022-04-25 08:00:30|723.8|723.4|725|724.2|725|724.2|723.8|723.4|682
1650873640000|2022-04-25 08:00:40|725.2|724.3|725.2|724.6|725.2|724.6|725.2|724.3|0
1650873650000|2022-04-25 08:00:50|725|724.5|724.9|724.2|725|724.5|724.8|724.2|306
1650873660000|2022-04-25 08:01:00|725|724.3|725|724.4|725|724.4|725|724.3|0
1650873670000|2022-04-25 08:01:10|724.9|724.6|725|724.7|725|724.7|724.9|724.4|597
1650873680000|2022-04-25 08:01:20||724.8||724.8||724.8||724.7|0
1650873690000|2022-04-25 08:01:30|725.2|724.6|724.8|724.4|725.3|724.8|724.8|724.4|535
1650873700000|2022-04-25 08:01:40|724.9||724.9||724.9||724.8||0
1650873710000|2022-04-25 08:01:50|724.8|724.5|724.8|724.4|724.8|724.5|724.7|724.4|0
1650873720000|2022-04-25 08:02:00|724.9|724.5|724.7|724.4|724.9|724.7|724.7|724.4|0
1650873730000|2022-04-25 08:02:10|724.8|724.5|724.9|724.6|724.9|724.6|724.8|724.4|0
1650873740000|2022-04-25 08:02:20||724.5||724.4||724.5||724.4|0
1650873750000|2022-04-25 08:02:30|724.7|724.3|724.7|724.1|724.7|724.4|724.5|724|654
1650873760000|2022-04-25 08:02:40|724.6|724.2|724.8|724.3|724.8|724.4|724.5|724.2|1738
1650873770000|2022-04-25 08:02:50|724.9|724.5|725.5|725|725.5|725.1|724.9|724.5|839
1650873780000|2022-04-25 08:03:00|725.4|724.9|725.5|725|725.8|725.2|725.3|724.8|300
1650873790000|2022-04-25 08:03:10|725.4|724.9|725.8|725.3|725.9|725.4|725.3|724.7|237
1650873800000|2022-04-25 08:03:20|725.9|725.4|725.9|725.5|725.9|725.5|725.9|725.4|0
1650873810000|2022-04-25 08:03:30|725.8|725.6|725.8|725.4|726.3|725.8|725.6|725.2|12508
1650873820000|2022-04-25 08:03:40|726|725.5|726.5|726|726.6|726|726|725.5|10
1650873830000|2022-04-25 08:03:50|726.3|726.1|726.2|725.8|726.3|726.1|726.2|725.8|94
1650873840000|2022-04-25 08:04:00||725.9||725.9||726||725.9|32
1650873850000|2022-04-25 08:04:10|726.3|726|726.5|726.1|726.5|726.2|726.2|725.8|679
1650873860000|2022-04-25 08:04:20|726.7|726.2|726.9|726.7|727.5|726.9|726.7|726.2|4004
1650873870000|2022-04-25 08:04:30|726.8|726.5|726.6|726.1|726.9|726.7|726.6|726.1|594
1650873880000|2022-04-25 08:04:40|726.5|726.2|726.7|726.4|726.7|726.4|726.1|726|7733
1650873890000|2022-04-25 08:04:50|726.6|726.2|726.6|726.1|726.6|726.2|726.2|725.8|191
1650873900000|2022-04-25 08:05:00|726.7|726.3|726.6|726.2|727|726.5|726.3|725.9|4092
1650873910000|2022-04-25 08:05:10|726.7|726.3|726.9|726.5|727|726.5|726.7|726.3|382
1650873920000|2022-04-25 08:05:20|727|726.6|727|726.6|727.4|726.8|727|726.5|237
1650873930000|2022-04-25 08:05:30|727.1|726.7|727.3|726.8|727.3|726.8|727.1|726.7|0
1650873940000|2022-04-25 08:05:40|727|727|727.1|726.7|727.3|727|726.8|726.4|2025
1650873950000|2022-04-25 08:05:50|727||727||727||727||0
1650873960000|2022-04-25 08:06:00|727.2|726.8|727.7|727|727.7|727.3|727.1|726.8|2426
1650873970000|2022-04-25 08:06:10|727.6|726.9|727.7|727.3|727.9|727.3|727.3|726.9|300
1650873980000|2022-04-25 08:06:20|727.6|727.4|728.2|727.9|728.2|727.9|727.6|727.3|0
1650873990000|2022-04-25 08:06:30|728.1|727.7|727.7|727.3|728.2|727.7|727.7|727.1|1100
1650874000000|2022-04-25 08:06:40|727.6|727.2|727.8|727.4|727.8|727.4|727.5|727|0
1650874010000|2022-04-25 08:06:50|727.9|727.3|727.9|727.4|727.9|727.4|727.8|727.3|0
1650874020000|2022-04-25 08:07:00|727.8|727.3|727.3|726.9|727.9|727.3|727.3|726.9|3207
1650874030000|2022-04-25 08:07:10|727.2|726.8|727.2|726.9|727.6|727|727|726.5|2056
1650874040000|2022-04-25 08:07:20|727.3|727|727.6|727.2|727.9|727.5|727.2|726.9|2115
1650874050000|2022-04-25 08:07:30|727.7|727.3|727.6|727.2|727.7|727.4|727.5|727.2|222
1650874060000|2022-04-25 08:07:40|727.7|727.3|727.6|727.2|727.9|727.3|727.6|727.2|94
1650874070000|2022-04-25 08:07:50|727.5||727.6||727.6||727.5||0
1650874080000|2022-04-25 08:08:00|727.5|727|726.9|726.6|727.6|727.2|726.9|726.6|2308
1650874090000|2022-04-25 08:08:10|727|726.5|727.1|726.7|727.3|726.9|726.9|726.5|2831
1650874100000|2022-04-25 08:08:20|726.9|726.6|727|726.5|727.1|726.8|726.9|726.5|403
1650874110000|2022-04-25 08:08:30|726.8|726.4|726.7|726.3|726.8|726.4|726.7|726.2|0
1650874120000|2022-04-25 08:08:40|726.6|726.2|726.3|725.8|726.6|726.2|726.2|725.7|37
1650874130000|2022-04-25 08:08:50|726.1|725.7|725.9|725.4|726.1|725.7|725.7|725.3|0
1650874150000|2022-04-25 08:09:10|725.8|725.5|725.4|725.1|725.9|725.6|725.4|724.9|6730
1650874160000|2022-04-25 08:09:20|725.3|725.2|725.1|724.6|725.4|725.2|725.1|724.5|308
1650874170000|2022-04-25 08:09:30|725.2|724.8|725|724.6|725.3|724.8|725|724.6|0
1650874180000|2022-04-25 08:09:40|725.2|724.7|725.3|724.9|725.3|724.9|725.2|724.7|165
1650874190000|2022-04-25 08:09:50|725.2|724.8|725|724.6|725.2|724.9|724.9|724.5|386
1650874200000|2022-04-25 08:10:00|725.1|724.8|725|724.5|725.4|725.1|724.9|724.4|1940
1650874210000|2022-04-25 08:10:10|724.9|724.4|725|724.7|725|724.7|724.9|724.4|0
1650874220000|2022-04-25 08:10:20|724.9|724.6|725|724.6|725|724.6|724.8|724.6|0
1650874230000|2022-04-25 08:10:30|724.9||724.9||724.9||724.9||0
1650874240000|2022-04-25 08:10:40|724.8|724.5|725|724.6|725|724.7|724.8|724.4|898
1650874250000|2022-04-25 08:10:50|724.9|724.5|724.8|724.5|724.9|724.5|724.6|724.1|1327
1650874260000|2022-04-25 08:11:00|724.9|724.6|724.7|724.1|725|724.6|724.7|724|595
1650874270000|2022-04-25 08:11:10||724.2||724.2||724.2||724.1|0
1650874280000|2022-04-25 08:11:20|724.5|724.1|724.4|723.8|724.6|724.2|724.2|723.8|1442
1650874290000|2022-04-25 08:11:30|724.2|723.9|724.2|723.8|724.2|723.9|724.2|723.8|0
1650874310000|2022-04-25 08:11:50|724.3|723.9|725.1|724.7|725.1|724.8|724.3|723.9|4143
1650874320000|2022-04-25 08:12:00|725|724.6|724.9|724.5|725|724.6|724.8|724.5|0
1650874330000|2022-04-25 08:12:10|725|724.6|725|724.5|725|724.6|725|724.5|0
1650874340000|2022-04-25 08:12:20|725.1|724.6|724.9|724.5|725.2|724.6|724.9|724.5|0
1650874350000|2022-04-25 08:12:30|724.8|724.4|724.5|723.9|724.9|724.4|724.3|723.8|1950
1650874360000|2022-04-25 08:12:40|724.6|724|725.1|724.6|725.1|724.6|724.5|724|1061
1650874370000|2022-04-25 08:12:50|725.2|724.7|725|724.5|725.3|724.8|725|724.4|210
1650874380000|2022-04-25 08:13:00|725.1||725.1||725.1||725.1||0
1650874390000|2022-04-25 08:13:10|725|724.6|725|724.5|725|724.7|724.8|724.5|380
1650874400000|2022-04-25 08:13:20|724.9|724.6|724.8|724.5|724.9|724.6|724.8|724.5|1203
1650874410000|2022-04-25 08:13:30|725|724.6|725.1|724.5|725.2|724.7|725|724.5|200
1650874420000|2022-04-25 08:13:40|725|724.6|724.9|724.5|725|724.6|724.9|724.5|0
1650874430000|2022-04-25 08:13:50|725||725.1||725.1||725||0
1650874440000|2022-04-25 08:14:00|725|724.6|725|724.5|725.1|724.6|724.8|724.5|586
1650874450000|2022-04-25 08:14:10|724.8|724.4|724.3|723.8|724.8|724.5|724.3|723.8|3089
1650874460000|2022-04-25 08:14:20|724.2|723.7|724.3|723.8|724.5|723.9|723.8|723.6|11212
1650874470000|2022-04-25 08:14:30|724.4|723.9|723.4|722.9|724.4|723.9|723.4|722.9|3347
1650874480000|2022-04-25 08:14:40|723.6|723|724.2|723.7|724.2|723.7|723.6|723|161
1650874490000|2022-04-25 08:14:50|724.3|723.8|724.3|723.7|724.5|723.9|724.3|723.7|0
1650874500000|2022-04-25 08:15:00|724.4|723.8|724.5|724|724.5|724|724.4|723.8|0
1650874520000|2022-04-25 08:15:20|724.3|724.1|724.6|724.1|724.7|724.1|724.3|724.1|0
1650874530000|2022-04-25 08:15:30|724.7|724.3|724.9|724.3|725|724.3|724.7|724.2|0
1650874540000|2022-04-25 08:15:40|724.8|724.5|724.9|724.4|724.9|724.8|724.7|724.3|4543
1650874550000|2022-04-25 08:15:50|724.8|724.5|724.8|724.3|724.9|724.5|724.8|724.3|0
1650874560000|2022-04-25 08:16:00|724.9|724.4|724.9|724.5|724.9|724.5|724.8|724.3|0
1650874570000|2022-04-25 08:16:10||724.4||724.4||724.6||724.4|0
1650874590000|2022-04-25 08:16:30|724.8||724.8||724.8||724.8||0
1650874600000|2022-04-25 08:16:40|724.7|724.3|724.9|724.5|724.9|724.5|724.6|724.1|1227
1650874610000|2022-04-25 08:16:50||724.6||724.6||724.8||724.5|3475
1650874620000|2022-04-25 08:17:00|725|724.7|725.2|724.7|725.5|725.3|724.9|724.7|17324
1650874630000|2022-04-25 08:17:10|725.3|724.8|725.5|725|725.5|725|725.3|724.7|0
1650874640000|2022-04-25 08:17:20|725.4|725.1|725.4|725.2|725.5|725.2|725.4|725.1|220
1650874650000|2022-04-25 08:17:30|725.5||725.5||725.5||725.5||0
1650874660000|2022-04-25 08:17:40|725.4|725.3|725.7|725.3|726|725.6|725.4|725.2|2826
1650874670000|2022-04-25 08:17:50|725.8||725.5||725.8||725.5||0
1650874680000|2022-04-25 08:18:00|725.6|725.4|725.8|725.6|726|725.7|725.4|725.3|9774
1650874690000|2022-04-25 08:18:10|725.7|725.4|725.7|725.3|725.8|725.4|725.4|725.2|1032
1650874700000|2022-04-25 08:18:20|725.8|725.4|725.7|725.4|725.8|725.5|725.5|725.1|996
1650874710000|2022-04-25 08:18:30|725.8||725.6||725.8||725.5||1626
1650874730000|2022-04-25 08:18:50|725.5|725.2|725.5|725|725.6|725.2|725.4|725|122
1650874740000|2022-04-25 08:19:00|725.4|725.1|725.4|725|725.5|725.1|725.1|724.9|906
1650874750000|2022-04-25 08:19:10|725.5|725.1|725.5|725.1|725.6|725.3|725.5|725.1|0
1650874760000|2022-04-25 08:19:20|725.4|725|724.9|724.6|725.5|725.1|724.9|724.5|298
1650874770000|2022-04-25 08:19:30|724.8|724.5|724.8|724.5|724.8|724.6|724.5|724.1|1656
1650874780000|2022-04-25 08:19:40|724.9|724.6|724.8|724.4|724.9|724.6|724.8|724.4|306
1650874790000|2022-04-25 08:19:50|724.9|724.6|724.8|724.4|724.9|724.6|724.7|724.3|384
1650874800000|2022-04-25 08:20:00|724.7|724.3|724.8|724.4|724.8|724.4|724.6|724.3|1323
1650874820000|2022-04-25 08:20:20|724.7||724.6||724.8||724.6||0
1650874830000|2022-04-25 08:20:30|724.5|724.2|724|723.7|724.6|724.4|724|723.7|833
1650874840000|2022-04-25 08:20:40|723.9|723.6|723.9|723.6|724|723.6|723.8|723.6|1269
1650874850000|2022-04-25 08:20:50|723.8|723.5|723.5|723.2|723.8|723.5|723.5|723.1|184
1650874860000|2022-04-25 08:21:00|723.6|723.3|723.7|723.3|723.9|723.6|723.6|723.3|2700
1650874870000|2022-04-25 08:21:10|723.8|723.4|723.9|723.4|723.9|723.6|723.8|723.4|540
1650874880000|2022-04-25 08:21:20|723.8|723.3|723.5|723.1|723.8|723.4|723.5|723|1096
1650874890000|2022-04-25 08:21:30|723.4|723|723.3|723|723.4|723|723.3|722.9|944
1650874900000|2022-04-25 08:21:40|723.2|722.9|723.3|722.9|723.3|723.1|723.1|722.9|2086
1650874910000|2022-04-25 08:21:50|723.4|723|723.5|723.1|723.6|723.2|723.3|723|403
1650874920000|2022-04-25 08:22:00|723.6|723|723.8|723.4|723.8|723.4|723.6|723|0
1650874930000|2022-04-25 08:22:10|723.7|723.3|723.7|723.2|723.7|723.3|723.7|723.2|200
1650874940000|2022-04-25 08:22:20|723.5|723.1|723.7|723.2|723.7|723.2|723.4|723.1|830
1650874950000|2022-04-25 08:22:30|723.6||723.5||723.7||723.5||0
1650874960000|2022-04-25 08:22:40|723.6|723.1|723.5|723|723.6|723.1|723.4|722.9|825
1650874970000|2022-04-25 08:22:50|723.6|723.1|723.7|723.2|723.7|723.3|723.4|723.1|1200
1650874980000|2022-04-25 08:23:00|723.6|723.1|723.1|722.8|723.6|723.1|723.1|722.8|639
1650874990000|2022-04-25 08:23:10|723.2|722.7|723.2|722.9|723.2|722.9|723.1|722.7|0
1650875010000|2022-04-25 08:23:30|723.1|722.8|722.7|722.2|723.2|722.8|722.5|722.1|281
1650875030000|2022-04-25 08:23:50|722.6|722.3|722.5|722.3|722.6|722.3|722.5|722.3|0
1650875040000|2022-04-25 08:24:00|722.4|722.2|722.3|722.1|722.6|722.2|722.3|722|1850
1650875050000|2022-04-25 08:24:10|722.2|721.9|722.4|722.1|722.5|722.1|722.2|721.9|306
1650875060000|2022-04-25 08:24:20|722.3||722.3||722.4||722.3||0
1650875070000|2022-04-25 08:24:30|722.4|722.2|722.4|722.1|722.7|722.2|722.4|722.1|1011
1650875090000|2022-04-25 08:24:50|722.5|722.2|722.5|722.1|722.7|722.4|722.5|722.1|882
1650875100000|2022-04-25 08:25:00|722.6|722.2|722.8|722.5|723|722.6|722.4|722.2|1459
1650875110000|2022-04-25 08:25:10|722.9|722.6|723.2|722.9|723.2|722.9|722.9|722.6|930
1650875120000|2022-04-25 08:25:20|723.1||723.2||723.2||723.1||0
1650875130000|2022-04-25 08:25:30|723.1||723.2||723.2||723.1||0
1650875140000|2022-04-25 08:25:40|723.3|723|723.7|723.3|723.8|723.5|723.3|723|694
1650875150000|2022-04-25 08:25:50|723.8|723.4|723.9|723.3|723.9|723.4|723.8|723.3|0
1650875160000|2022-04-25 08:26:00|724|723.5|724.2|723.9|724.4|723.9|723.8|723.5|9164
1650875170000|2022-04-25 08:26:10|724.1|723.8|724|723.5|724.2|723.8|723.9|723.5|1320
1650875180000|2022-04-25 08:26:20|724.1|723.7|724.2|723.9|724.3|723.9|724|723.7|110
1650875190000|2022-04-25 08:26:30|724.3||724.3||724.3||724.2||0
1650875200000|2022-04-25 08:26:40|724.4|724|724.5|724.1|724.5|724.2|724.2|723.9|0
1650875210000|2022-04-25 08:26:50|724.6|724.2|724.7|724.3|724.8|724.3|724.6|724.2|0
1650875220000|2022-04-25 08:27:00|724.6|724.4|724.9|724.4|725|724.4|724.6|724.4|200
1650875230000|2022-04-25 08:27:10|725|724.6|724.9|724.6|725|724.6|724.9|724.6|0
1650875240000|2022-04-25 08:27:20|724.8|724.5|724.7|724.4|724.8|724.5|724.6|724.3|133
1650875250000|2022-04-25 08:27:30|724.8|724.5|724.9|724.4|724.9|724.5|724.8|724.4|0
1650875260000|2022-04-25 08:27:40|724.8||724.8||724.8||724.8||0
1650875270000|2022-04-25 08:27:50|724.7|724|724.4|724|724.7|724.4|724.1|724|35907
1650875280000|2022-04-25 08:28:00|724.2|724.1|725.7|725.2|725.7|725.2|724.2|724.1|7048
1650875290000|2022-04-25 08:28:10|725.8|725.4|725.5|725.2|725.8|725.4|725.4|725.2|0
1650875300000|2022-04-25 08:28:20|725.4|725.1|725.5|725|725.6|725.3|725.2|724.9|879
1650875310000|2022-04-25 08:28:30|725.4|724.9|725.4|725|725.8|725.3|725.2|724.9|1635
1650875320000|2022-04-25 08:28:40|725.3|725.1|725.6|725.3|725.8|725.5|725.3|725|2379
1650875330000|2022-04-25 08:28:50|725.5|725.2|725.8|725.5|725.8|725.6|725.4|725|2383
1650875340000|2022-04-25 08:29:00|725.7|725.4|724.7|724.3|725.7|725.4|724.7|724.3|602
1650875350000|2022-04-25 08:29:10|724.8|724.5|724.9|724.3|725.2|724.7|724.7|724.3|0
1650875360000|2022-04-25 08:29:20|724.8|724.5|724.9|724.6|724.9|724.6|724.8|724.3|0
1650875370000|2022-04-25 08:29:30|725|724.5|724.9|724.4|725|724.5|724.8|724.4|0
1650875380000|2022-04-25 08:29:40|724.8|724.6|725|724.6|725|724.7|724.8|724.4|0
1650875390000|2022-04-25 08:29:50|724.9|724.7|724.9|724.6|724.9|724.7|724.9|724.6|131
1650875400000|2022-04-25 08:30:00|724.8|724.4|725.4|725|725.4|725|724.7|724.4|2093
1650875410000|2022-04-25 08:30:10|725.3|724.9|725.4|724.9|725.4|725.2|725.2|724.7|1227
1650875420000|2022-04-25 08:30:20|725.3|724.8|725.3|724.8|725.4|724.8|725.3|724.8|0
1650875430000|2022-04-25 08:30:30|725.4|724.9|725.3|724.8|725.5|725.2|724.8|724.7|21453
1650875440000|2022-04-25 08:30:40|725.2|724.9|725.6|725.3|725.6|725.3|725.2|724.9|519
1650875450000|2022-04-25 08:30:50|725.5|725.1|725.5|725.1|725.5|725.1|725.4|725|459
1650875460000|2022-04-25 08:31:00|725.4|725.2|725|724.5|725.5|725.2|724.9|724.4|624
1650875470000|2022-04-25 08:31:10|724.9|724.6|724.9|724.5|724.9|724.6|724.9|724.5|0
1650875480000|2022-04-25 08:31:20|725|724.4|724.7|724.3|725|724.4|724.7|724.2|0
1650875490000|2022-04-25 08:31:30|724.8|724.4|724.8|724.3|724.9|724.4|724.7|724.3|0
1650875500000|2022-04-25 08:31:40|724.7|724.4|725.2|724.8|725.2|724.8|724.7|724.4|0
1650875510000|2022-04-25 08:31:50|725.4|724.9|725.2|724.7|725.4|725.1|725.1|724.7|1816
1650875520000|2022-04-25 08:32:00|725.4|724.8|725.4|725|725.4|725|725.4|724.8|0
1650875530000|2022-04-25 08:32:10|725.3|724.9|725.4|725|725.5|725|725.2|724.9|237
1650875540000|2022-04-25 08:32:20|725.5|725.1|725.4|725.1|725.8|725.4|725|724.8|13407
1650875550000|2022-04-25 08:32:30|725.6|725.2|725.8|725.4|725.8|725.5|725.4|725.1|6693
1650875570000|2022-04-25 08:32:50|725.6|725.3|725.5|725.3|725.6|725.4|725.4|725.3|659
1650875580000|2022-04-25 08:33:00|725.6|725.1|725.1|724.7|725.6|725.1|725.1|724.7|40
1650875590000|2022-04-25 08:33:10|725|724.8|725.2|725|725.2|725|725|724.7|953
1650875600000|2022-04-25 08:33:20|725.4|725.1|725.3|725|725.7|725.2|725.3|725|1049
1650875610000|2022-04-25 08:33:30|725.2|725.2|725.2|724.7|725.2|725.2|725.1|724.7|61
1650875620000|2022-04-25 08:33:40|725.1|724.8|725.2|724.8|725.2|724.8|724.9|724.6|0
1650875630000|2022-04-25 08:33:50|725.3|724.9|724.8|724.5|725.3|725|724.8|724.5|6
1650875640000|2022-04-25 08:34:00|724.9|724.4|724.9|724.6|725.1|724.7|724.8|724.4|0
1650875650000|2022-04-25 08:34:10|725|724.5|724.9|724.4|725|724.6|724.7|724.4|467
1650875660000|2022-04-25 08:34:20|724.8|724.5|724.8|724.4|724.9|724.5|724.7|724.3|37
1650875670000|2022-04-25 08:34:30|724.9|724.6|725.1|724.7|725.2|724.8|724.9|724.6|0
1650875680000|2022-04-25 08:34:40|725|724.6|724.9|724.6|725.1|724.6|724.9|724.4|0
1650875690000|2022-04-25 08:34:50|725.1|724.7|725.1|724.8|725.3|724.8|725.1|724.7|101
1650875700000|2022-04-25 08:35:00|725|724.7|724.7|724.2|725.2|724.7|724.5|724.1|1957
1650875710000|2022-04-25 08:35:10|724.9|724.4|724.6|724.2|724.9|724.4|724.5|724.2|0
1650875720000|2022-04-25 08:35:20|724.5|724.3|724.7|724.4|724.8|724.6|724.5|724.1|1761
1650875730000|2022-04-25 08:35:30|724.5|724.3|724.6|724.2|724.6|724.3|724.5|724.2|0
1650875740000|2022-04-25 08:35:40|724.7||724.4||724.7||724.4||0
1650875750000|2022-04-25 08:35:50|724.5|724.3|724.4|724.2|724.7|724.4|724.4|724.2|4
1650875760000|2022-04-25 08:36:00|724.5|724.3|724.7|724.4|724.7|724.5|724.5|724.3|0
1650875770000|2022-04-25 08:36:10|724.6|724.3|724.3|723.9|724.6|724.3|724.2|723.9|644
1650875780000|2022-04-25 08:36:20|724.4|724|724.3|723.9|724.4|724|724.2|723.9|0
1650875790000|2022-04-25 08:36:30|724.2|724|724.4|724|724.5|724|724.2|724|0
1650875800000|2022-04-25 08:36:40|724.5|724.1|724.5|724.1|724.6|724.2|724.5|724.1|0
1650875820000|2022-04-25 08:37:00|724.6|724.3|724.7|724.4|724.9|724.5|724.6|724.3|63
1650875830000|2022-04-25 08:37:10|724.6|724.3|724.5|724|724.6|724.3|724.4|724|698
1650875840000|2022-04-25 08:37:20|724.4|723.9|724.6|724.2|724.6|724.3|724.2|723.9|200
1650875850000|2022-04-25 08:37:30||724.1||724.2||724.2||724.1|400
1650875860000|2022-04-25 08:37:40|724.7|724.3|724.7|724.3|724.8|724.5|724.7|724.3|6
1650875870000|2022-04-25 08:37:50|724.8|724.4|724.9|724.5|724.9|724.6|724.8|724.4|0
1650875880000|2022-04-25 08:38:00|724.7|724.4|724.6|724.2|724.7|724.4|724.4|724.1|321
1650875890000|2022-04-25 08:38:10|724.7|724.3|724.9|724.5|724.9|724.5|724.7|724.3|0
1650875900000|2022-04-25 08:38:20|725|724.6|724.7|724.3|725|724.7|724.6|724.1|840
1650875910000|2022-04-25 08:38:30|724.6|724.2|724.7|724.3|724.7|724.3|724.6|724.2|0
1650875920000|2022-04-25 08:38:40|724.8|724.4|724.5|724.1|724.8|724.4|724.4|724.1|0
1650875930000|2022-04-25 08:38:50|724.4|724|724.3|723.8|724.4|724.1|724.2|723.8|594
1650875940000|2022-04-25 08:39:00|724.4|723.9|724.3|724|724.7|724.4|724.3|723.9|2470
1650875950000|2022-04-25 08:39:10|724.4|724.1|724.2|724|724.4|724.1|724.2|724|1690
1650875960000|2022-04-25 08:39:20|724.1|723.8|723.7|723.4|724.1|723.8|723.7|723.3|2832
1650875970000|2022-04-25 08:39:30|723.8|723.5|723.7|723.4|723.8|723.5|723.7|723.4|10
1650875980000|2022-04-25 08:39:40|723.6|723.3|723.6|723.2|723.6|723.3|723.6|723.2|298
1650875990000|2022-04-25 08:39:50|723.5|723.1|723.3|722.9|723.5|723.2|723.1|722.6|784
1650876010000|2022-04-25 08:40:10|723.2|722.8|723.1|722.7|723.2|722.8|723.1|722.7|0
1650876020000|2022-04-25 08:40:20|723|722.6|723.1|722.7|723.1|722.7|722.9|722.6|0
1650876030000|2022-04-25 08:40:30|723||723.1||723.1||723||0
1650876040000|2022-04-25 08:40:40|723|722.6|723.1|722.7|723.1|722.7|723|722.6|0
1650876050000|2022-04-25 08:40:50|723.2|722.8|723.3|723|723.3|723.1|723.1|722.8|1422
1650876060000|2022-04-25 08:41:00|723.2|722.9|723.1|722.7|723.3|722.9|722.8|722.4|1776
1650876070000|2022-04-25 08:41:10|723.2|722.9|723.3|722.9|723.3|722.9|723.2|722.7|0
1650876090000|2022-04-25 08:41:30|723.4|723.1|723.6|723.1|723.7|723.3|723.4|723.1|731
1650876100000|2022-04-25 08:41:40|723.7|723.3|723.9|723.4|723.9|723.5|723.7|723.3|0
1650876110000|2022-04-25 08:41:50|723.8||723.7||723.8||723.7||0
1650876120000|2022-04-25 08:42:00|723.8|723.3|723.7|723.4|723.8|723.4|723.7|723.3|0
1650876130000|2022-04-25 08:42:10|723.8|723.3|723.7|723.2|723.8|723.3|723.4|723.1|225
1650876140000|2022-04-25 08:42:20|723.8|723.3|724|723.6|724|723.6|723.8|723.3|0
1650876150000|2022-04-25 08:42:30|723.9|723.5|723.6|723.2|724|723.5|723.5|723.2|740
1650876160000|2022-04-25 08:42:40|723.7|723.3|724|723.6|724|723.6|723.7|723.3|0
1650876170000|2022-04-25 08:42:50|723.9|723.5|724|723.5|724|723.6|723.6|723.2|703
1650876180000|2022-04-25 08:43:00|723.9||724||724||723.9||0
1650876190000|2022-04-25 08:43:10|723.9||724||724||723.9||0
1650876200000|2022-04-25 08:43:20|723.9|723.6|724.2|723.8|724.2|723.8|723.9|723.6|21
1650876210000|2022-04-25 08:43:30|724.1|723.7|724|723.7|724.1|723.7|723.9|723.7|1192
1650876220000|2022-04-25 08:43:40|724.1||724||724.1||724||0
1650876230000|2022-04-25 08:43:50|724.1|723.6|723.5|723|724.1|723.6|723.4|722.9|6429
1650876240000|2022-04-25 08:44:00|723.6|723.2|723.6|723.1|723.7|723.3|723.5|723|0
1650876250000|2022-04-25 08:44:10|723.5|723|723.5|723.1|723.5|723.1|723.3|723|0
1650876260000|2022-04-25 08:44:20||723||723.1||723.1||723|0
1650876280000|2022-04-25 08:44:40|723.4|723|722.9|722.6|723.4|723|722.8|722.6|844
1650876290000|2022-04-25 08:44:50|723|722.5|722.7|722.2|723|722.5|722.7|722.2|98
1650876300000|2022-04-25 08:45:00|722.8|722.3|722.9|722.4|723|722.4|722.6|722.2|0
1650876310000|2022-04-25 08:45:10|722.8|722.3|722.8|722.2|722.8|722.3|722.6|722.2|0
1650876320000|2022-04-25 08:45:20|722.7|722.4|722.7|722.2|722.7|722.4|722.7|722.2|0
1650876330000|2022-04-25 08:45:30|722.5||722.5||722.5||722.5||0
1650876340000|2022-04-25 08:45:40|722.6|722|722.4|722|722.6|722.1|722.4|722|1533
1650876350000|2022-04-25 08:45:50|722.3|721.9|721.7|721.3|722.3|721.9|721.6|721.2|2191
1650876360000|2022-04-25 08:46:00|721.6|721.2|721.2|720.8|721.6|721.3|721|720.5|1838
1650876370000|2022-04-25 08:46:10|721.3|720.9|721.8|721.4|721.9|721.4|721.3|720.9|79
1650876380000|2022-04-25 08:46:20|721.7|721.5|721.9|721.6|722.2|721.6|721.7|721.5|0
1650876390000|2022-04-25 08:46:30|722|721.7|721.8|721.6|722.1|721.7|721.8|721.6|0
1650876400000|2022-04-25 08:46:40|721.9||721.9||722||721.7||0
1650876410000|2022-04-25 08:46:50|722|721.5|721.8|721.4|722|721.6|721.7|721.4|511
1650876420000|2022-04-25 08:47:00|721.7|721.5|722|721.5|722.1|721.7|721.7|721.5|0
1650876430000|2022-04-25 08:47:10|721.9|721.4|721.7|721.3|721.9|721.4|721.6|721.3|0
1650876440000|2022-04-25 08:47:20|721.6|721.4|721.8|721.2|721.9|721.4|721.6|721.2|0
1650876450000|2022-04-25 08:47:30|721.7||721.8||721.8||721.7||0
1650876460000|2022-04-25 08:47:40|721.9|721.4|721.4|721|722|721.4|721.3|720.8|467
1650876470000|2022-04-25 08:47:50|721.3||721.3||721.3||721.3||0
1650876480000|2022-04-25 08:48:00|721.2||721.3||721.3||721.2||0
1650876490000|2022-04-25 08:48:10|721.1|720.8|720.9|720.4|721.1|720.8|720.9|720.4|452
1650876500000|2022-04-25 08:48:20|720.7|720.3|720.9|720.4|720.9|720.6|720.7|720.3|83
1650876510000|2022-04-25 08:48:30|720.8|720.3|720.9|720.4|720.9|720.4|720.8|720.3|0
1650876520000|2022-04-25 08:48:40|721|720.6|720.9|720.3|721.3|720.9|720.9|720.3|1018
1650876530000|2022-04-25 08:48:50|720.8|720.4|720.6|720|720.8|720.4|720.4|720|88
1650876540000|2022-04-25 08:49:00|720.7|720.1|720.6|720.2|720.8|720.2|720.5|720|0
1650876550000|2022-04-25 08:49:10||720.1||720||720.1||720|0
1650876560000|2022-04-25 08:49:20|720.5|719.8|720|719.6|720.5|720|719.9|719.4|14906
1650876590000|2022-04-25 08:49:50|719.9|719.5|719.7|719.2|719.9|719.6|719.6|719|3291
1650876600000|2022-04-25 08:50:00|719.6|719.1|719.7|719.1|720|719.4|719.3|718.6|0
1650876610000|2022-04-25 08:50:10|719.6|719.3|719.4|718.9|719.7|719.3|719.4|718.9|0
1650876620000|2022-04-25 08:50:20||718.8||718.9||719.1||718.8|0
1650876640000|2022-04-25 08:50:40|719.5|719|719.8|719.3|719.9|719.4|719.5|719|940
1650876650000|2022-04-25 08:50:50|719.7|719.2|719.5|719.1|719.7|719.2|719.5|719.1|0
1650876660000|2022-04-25 08:51:00|719.4|718.9|719.2|718.8|719.5|718.9|719.1|718.7|64
1650876670000|2022-04-25 08:51:10|719.3|718.7|719.2|718.8|719.5|718.8|719.1|718.7|0
1650876680000|2022-04-25 08:51:20|719.1|718.7|719.1|718.5|719.2|718.8|719|718.5|100
1650876700000|2022-04-25 08:51:40|719.2|718.6|719.1|718.7|719.2|718.7|718.8|718.3|0
1650876710000|2022-04-25 08:51:50|719.2|718.8|719.1|718.5|719.2|718.8|719.1|718.5|0
1650876720000|2022-04-25 08:52:00||718.6||718.6||718.7||718.5|0
1650876730000|2022-04-25 08:52:10|719|718|718.7|718.2|719|718.2|718.7|718|16818
1650876740000|2022-04-25 08:52:20|718.6|718.1|718.3|717.9|718.6|718.2|718.2|717.7|1226
1650876750000|2022-04-25 08:52:30|718.2|717.7|718.1|717.6|718.3|717.9|718|717.5|307
1650876780000|2022-04-25 08:53:00|718.7|717.7|719|718.4|719|718.4|718|717.7|22614
1650876790000|2022-04-25 08:53:10|718.9|718.5|718.9|718.4|718.9|718.6|718.8|718.3|272
1650876800000|2022-04-25 08:53:20|718.8|718.3|718.7|718.3|718.8|718.3|718.5|718.2|650
1650876810000|2022-04-25 08:53:30||718.4||718.3||718.4||718.3|0
1650876820000|2022-04-25 08:53:40||718.2||718.2||718.2||718.2|0
1650876830000|2022-04-25 08:53:50|718.6||718.6||718.6||718.6||0
1650876840000|2022-04-25 08:54:00|718.5|718.1|718.5|718|718.6|718.2|718.3|717.8|802
1650876850000|2022-04-25 08:54:10|718.6|718.1|718.2|717.7|718.6|718.1|718.2|717.7|0
1650876860000|2022-04-25 08:54:20|718.3|717.6|718.1|717.7|718.3|717.7|718.1|717.4|0
1650876880000|2022-04-25 08:54:40|718.3|717.9|718.7|718.1|718.8|718.3|718.3|717.9|855
1650876890000|2022-04-25 08:54:50|718.6|718|718.4|718|718.6|718|718.3|718|0
1650876900000|2022-04-25 08:55:00|718.5|717.9|718.5|717.9|718.5|717.9|718.3|717.8|0
1650876920000|2022-04-25 08:55:20|718.6|718|718.9|718.6|718.9|718.7|718.6|718|589
1650876930000|2022-04-25 08:55:30||718.7||718.6||718.7||718.6|0
1650876940000|2022-04-25 08:55:40|719.1|718.7|719.3|718.9|719.5|718.9|719.1|718.7|1183
1650876950000|2022-04-25 08:55:50|719.2|718.8|719.3|718.8|719.3|718.8|719.2|718.8|0
1650876960000|2022-04-25 08:56:00|719.2|718.9|719.3|718.9|719.3|719.1|719.1|718.7|59
1650876970000|2022-04-25 08:56:10|719.2|718.8|719.3|718.8|719.3|718.8|719.2|718.7|0
1650876980000|2022-04-25 08:56:20|719.2|718.9|719.3|718.8|719.3|718.9|719.2|718.8|0
1650876990000|2022-04-25 08:56:30||718.9||718.9||718.9||718.8|0
1650877000000|2022-04-25 08:56:40|719.2|718.8|719.2|718.7|719.2|718.8|719.2|718.7|0
1650877010000|2022-04-25 08:56:50|719.3|718.8|719.3|718.8|719.3|718.9|719.1|718.7|0
1650877020000|2022-04-25 08:57:00||718.9||719||719||718.9|0
1650877030000|2022-04-25 08:57:10|719.4|719.1|719.7|719.1|719.7|719.2|719.4|719.1|1158
1650877040000|2022-04-25 08:57:20|719.4|719.2|719.4|719.1|719.4|719.2|719.4|719.1|0
1650877050000|2022-04-25 08:57:30|719.5|719.2|720.2|719.7|720.3|719.7|719.5|719.2|137
1650877060000|2022-04-25 08:57:40|720|719.6|719.5|719.2|720|719.7|719.5|719.2|1420
1650877070000|2022-04-25 08:57:50|719.4|719.1|719.8|719.3|719.9|719.3|719.3|719|586
1650877090000|2022-04-25 08:58:10|719.7|719.2|719.5|719.1|719.7|719.2|719.2|718.6|3274
1650877100000|2022-04-25 08:58:20|719.4|719|719.4|718.8|719.4|719|719.3|718.8|967
1650877110000|2022-04-25 08:58:30|719.5|719|719.7|719|719.7|719.2|719.4|719|0
1650877120000|2022-04-25 08:58:40|719.4|718.9|719.4|718.8|719.4|718.9|719.3|718.8|0
1650877130000|2022-04-25 08:58:50|719.3||719.3||719.4||719.3||0
1650877140000|2022-04-25 08:59:00|719.4|719|719.4|718.9|719.4|719|719.4|718.9|0
1650877150000|2022-04-25 08:59:10||718.8||719||719||718.8|0
1650877160000|2022-04-25 08:59:20|719.3|719.1|719.7|719.2|719.7|719.2|719.3|719.1|753
1650877170000|2022-04-25 08:59:30|719.6||719.6||719.6||719.6||0
1650877180000|2022-04-25 08:59:40|719.7|719.3|720|719.4|720.1|719.6|719.6|719.3|2300
1650877190000|2022-04-25 08:59:50|720.1|719.5|720.2|719.7|720.2|719.8|720.1|719.5|0
1650877200000|2022-04-25 09:00:00|720.1|720.1|719.9|719.5|720.3|720.1|719.9|719.5|3000
1650877210000|2022-04-25 09:00:10|719.8|719.6|720.2|719.7|720.3|719.7|719.8|719.6|376
1650877220000|2022-04-25 09:00:20|720.3|719.8|720.6|720.3|720.8|720.3|720.3|719.7|0
1650877230000|2022-04-25 09:00:30|720.7|720.4|721|720.4|721|720.5|720.7|720.4|0
1650877250000|2022-04-25 09:00:50|720.8|720.3|720.6|720.2|720.8|720.3|720.3|720.2|2258
1650877260000|2022-04-25 09:01:00|720.5|720.3|721|720.4|721|720.4|720.4|720.2|0
1650877270000|2022-04-25 09:01:10|720.9||720.9||721||720.8||0
1650877280000|2022-04-25 09:01:20|720.8|720.3|721.4|720.9|721.5|720.9|720.7|720.3|160
1650877290000|2022-04-25 09:01:30|721.5|721|721.4|720.9|721.6|721.1|721.2|720.9|0
1650877300000|2022-04-25 09:01:40|721.5|721|721.7|721.2|721.9|721.4|721.5|721|3495
1650877310000|2022-04-25 09:01:50|721.8|721.3|722.2|721.7|722.2|721.7|721.7|721.3|471
1650877320000|2022-04-25 09:02:00|722.1|721.6|722.5|722|722.5|722|722|721.6|394
1650877330000|2022-04-25 09:02:10|722.6||722.6||722.6||722.6||0
1650877370000|2022-04-25 09:02:50|722.4|722.1|722.7|722.5|722.8|722.5|722.4|722.1|1413
1650877380000|2022-04-25 09:03:00|722.6|722.4|721.9|721.5|722.6|722.4|721.9|721.4|2218
1650877390000|2022-04-25 09:03:10|722|721.6|721.8|721.3|722.1|721.6|721.5|721.2|0
1650877400000|2022-04-25 09:03:20|721.9|721.5|721.9|721.4|722.1|721.6|721.9|721.4|505
1650877410000|2022-04-25 09:03:30|721.8|721.3|721.5|721.3|721.8|721.3|721.5|721.2|0
1650877420000|2022-04-25 09:03:40|721.6||721.7||721.8||721.6||0
1650877430000|2022-04-25 09:03:50|721.8||721.8||721.9||721.6||0
1650877440000|2022-04-25 09:04:00|721.7|721.4|721.5|721.3|721.9|721.5|721.5|721.3|0
1650877450000|2022-04-25 09:04:10|721.4|721.1|721.4|721|721.6|721.1|721.3|721|6
1650877460000|2022-04-25 09:04:20|721.3|721.1|721.5|721|721.6|721.1|721.3|721|0
1650877470000|2022-04-25 09:04:30|721.6|721.1|721.5|721|721.6|721.1|721.4|721|0
1650877480000|2022-04-25 09:04:40|721.4||721.3||721.4||721.3||0
1650877490000|2022-04-25 09:04:50|721.4|720.9|721.3|720.8|721.4|720.9|721.3|720.8|0
1650877500000|2022-04-25 09:05:00|721.2|720.7|720.6|720.3|721.2|720.7|720.6|720|4524
1650877510000|2022-04-25 09:05:10|720.4|720.2|720.4|720|720.4|720.2|720.2|720|92
1650877520000|2022-04-25 09:05:20|720.2|719.9|720.2|719.7|720.4|719.9|720|719.5|1158
1650877530000|2022-04-25 09:05:30||719.8||719.8||719.8||719.7|0
1650877550000|2022-04-25 09:05:50|720.1|719.7|720.3|719.7|720.3|719.7|720.1|719.5|0
1650877560000|2022-04-25 09:06:00|720.4|719.9|720.4|719.9|720.4|719.9|720.4|719.9|0
1650877580000|2022-04-25 09:06:20|720.3|720|720.4|719.9|720.4|720.2|720.3|719.9|0
1650877590000|2022-04-25 09:06:30|720.3|719.8|720.1|719.6|720.3|719.8|720|719.5|0
1650877600000|2022-04-25 09:06:40||719.7||719.8||719.8||719.7|0
1650877610000|2022-04-25 09:06:50|720.2|719.9|720.4|720.1|720.4|720.1|720.2|719.8|754
1650877620000|2022-04-25 09:07:00||720||720||720||720|0
1650877630000|2022-04-25 09:07:10||719.9||720||720||719.8|0
1650877650000|2022-04-25 09:07:30|720.3|719.9|720.3|719.8|720.3|719.9|720.1|719.8|0
1650877660000|2022-04-25 09:07:40|720.4|719.9|720.3|719.8|720.4|720|720.3|719.8|0
1650877670000|2022-04-25 09:07:50|720.2|719.7|720.4|719.9|720.4|719.9|720|719.5|758
1650877680000|2022-04-25 09:08:00|720.3|719.8|720.3|719.7|720.3|719.8|720.1|719.6|544
1650877700000|2022-04-25 09:08:20|720.2|719.6|720.3|719.6|720.3|719.6|720|719.5|0
1650877720000|2022-04-25 09:08:40|720.2|719.7|720.3|719.7|720.3|719.7|720.2|719.7|0
1650877730000|2022-04-25 09:08:50||719.6||719.8||719.8||719.6|0
1650877740000|2022-04-25 09:09:00|720.2|719.9|720.2|719.7|720.3|719.9|720.2|719.7|0
1650877750000|2022-04-25 09:09:10|720.3|719.8|720.3|720|720.4|720.1|720|719.7|2803
1650877760000|2022-04-25 09:09:20|720.2|719.9|720.4|720.2|720.4|720.2|720.2|719.8|771
1650877770000|2022-04-25 09:09:30|720.3|720.1|720.4|720.1|720.4|720.2|720.3|719.9|0
1650877780000|2022-04-25 09:09:40|720.3|720|720.4|719.9|720.4|720|720.2|719.7|950
1650877790000|2022-04-25 09:09:50|720.3|720|720.4|720.2|720.4|720.2|720.3|720|167
1650877800000|2022-04-25 09:10:00|720.3|720.1|720.3|719.9|720.4|720.1|720.3|719.7|13
1650877810000|2022-04-25 09:10:10||720||720||720||720|0
1650877820000|2022-04-25 09:10:20||720.1||720||720.1||720|0
1650877830000|2022-04-25 09:10:30|720.2|719.9|720.3|720.1|720.3|720.1|720.1|719.7|1156
1650877840000|2022-04-25 09:10:40|720.4|720|720.2|719.8|720.4|720.2|720.2|719.8|579
1650877850000|2022-04-25 09:10:50|720.1|719.7|720.2|719.7|720.2|719.7|719.9|719.6|1472
1650877860000|2022-04-25 09:11:00|720.4|719.8|720.3|719.8|720.4|719.9|720.2|719.8|0
1650877870000|2022-04-25 09:11:10|720.2|719.7|720|719.6|720.2|719.7|720|719.6|0
1650877890000|2022-04-25 09:11:30|719.9|719.8|720.1|719.7|720.1|719.8|719.9|719.6|1465
1650877910000|2022-04-25 09:11:50|720.2|719.8|720.4|720.1|720.4|720.1|720.2|719.8|1268
1650877920000|2022-04-25 09:12:00|||||||||220
1650877930000|2022-04-25 09:12:10|720.5|720.3|720.5|720|720.8|720.3|720.4|720|561
1650877940000|2022-04-25 09:12:20|720.4||720.4||720.4||720.4||0
1650877950000|2022-04-25 09:12:30|720.5||720.5||720.5||720.5||0
1650877960000|2022-04-25 09:12:40|720.6|720.1|720.6|720.1|720.6|720.1|720.6|720.1|0
1650877970000|2022-04-25 09:12:50|720.5|720|720.6|720.1|720.6|720.1|720.4|720|0
1650877980000|2022-04-25 09:13:00|720.4|720|720.4|720|720.4|720|720.4|720|0
1650877990000|2022-04-25 09:13:10|720.5|720.1|720.6|720.2|720.7|720.2|720.5|720.1|0
1650878000000|2022-04-25 09:13:20|720.7||720.7||720.7||720.7||0
1650878010000|2022-04-25 09:13:30|720.8|720.3|721.2|720.7|721.2|720.7|720.8|720.3|0
1650878020000|2022-04-25 09:13:40|721.3|720.8|721.3|720.9|721.3|720.9|721.3|720.8|0
1650878030000|2022-04-25 09:13:50|721.2|720.8|721.1|720.8|721.2|720.8|721|720.8|191
1650878040000|2022-04-25 09:14:00|721|720.7|720.9|720.5|721|720.7|720.7|720.5|387
1650878050000|2022-04-25 09:14:10||720.6||720.5||720.6||720.5|0
1650878060000|2022-04-25 09:14:20|720.8|720.8|721.2|720.9|721.3|720.9|720.7|720.5|16626
1650878070000|2022-04-25 09:14:30|721.1|720.8|721.5|721.3|721.6|721.3|720.9|720.5|13723
1650878080000|2022-04-25 09:14:40|721.6|721.2|721.6|721.2|721.7|721.2|721.4|721.1|757
1650878090000|2022-04-25 09:14:50|721.5||721.6||721.6||721.5||0
1650878100000|2022-04-25 09:15:00|721.5|721.1|721.6|721.1|721.6|721.1|721.5|721.1|100
1650878110000|2022-04-25 09:15:10|721.7|721.2|722.1|721.7|722.3|721.7|721.7|721.2|0
1650878120000|2022-04-25 09:15:20|722.2|721.8|722.6|722.2|722.7|722.2|722.2|721.8|0
1650878140000|2022-04-25 09:15:40|722.7|722.3|723.6|723.1|723.7|723.2|722.6|722.3|519
1650878150000|2022-04-25 09:15:50|723.4|723|723.3|722.9|723.4|723|723.2|722.9|1239
1650878160000|2022-04-25 09:16:00|723.4|723|723.2|722.9|723.5|723|723.1|722.9|237
1650878170000|2022-04-25 09:16:10|723.3|723|723.4|723|723.5|723|723.2|723|0
1650878180000|2022-04-25 09:16:20|723.3|722.9|723.3|722.9|723.3|722.9|723.3|722.9|0
1650878190000|2022-04-25 09:16:30|723.2||723.2||723.2||723.2||0
1650878210000|2022-04-25 09:16:50|723.1|722.8|722.9|722.6|723.1|722.8|722.8|722.6|1762
1650878220000|2022-04-25 09:17:00|722.8|722.5|722.8|722.6|722.8|722.6|722.7|722.4|0
1650878230000|2022-04-25 09:17:10|722.9||722.8||722.9||722.8||0
1650878240000|2022-04-25 09:17:20|722.7||722.9||722.9||722.7||0
1650878250000|2022-04-25 09:17:30|722.8|722.5|722.4|722|722.8|722.5|722.4|722|53
1650878260000|2022-04-25 09:17:40|722.3|721.9|722.7|722.4|722.7|722.4|722.3|721.9|0
1650878270000|2022-04-25 09:17:50||722.3||722.4||722.4||722.2|0
1650878280000|2022-04-25 09:18:00|722.6|722.3|722.7|722.2|722.7|722.4|722.6|722.2|0
1650878290000|2022-04-25 09:18:10|722.6|722.4|722.7|722.2|722.7|722.4|722.6|722.2|0
1650878300000|2022-04-25 09:18:20|722.6|722.4|722.7|722.4|722.7|722.4|722.6|722.4|0
1650878330000|2022-04-25 09:18:50|722.6|722.3|722.6|722.2|722.6|722.3|722.6|722.2|0
1650878370000|2022-04-25 09:19:30|722.5|722.1|722.1|721.8|722.5|722.1|722.1|721.7|593
1650878380000|2022-04-25 09:19:40|722.2|721.9|722.3|721.9|722.3|721.9|722.2|721.8|0
1650878390000|2022-04-25 09:19:50|722.2|721.8|722.6|722.1|722.7|722.3|722.2|721.8|1947
1650878410000|2022-04-25 09:20:10|722.5|722|722.4|721.9|722.5|722|722.4|721.9|0
1650878420000|2022-04-25 09:20:20|722.3|721.8|722.3|721.8|722.3|721.8|722|721.7|926
1650878430000|2022-04-25 09:20:30|722.2|721.9|722.3|721.9|722.3|722|722.2|721.9|237
1650878440000|2022-04-25 09:20:40|722.4|722|722.5|722|722.5|722.1|722.4|722|0
1650878450000|2022-04-25 09:20:50|722.6|722.1|722.3|721.9|722.6|722.2|722.2|721.9|1531
1650878460000|2022-04-25 09:21:00|722.4|722|722.8|722.3|722.9|722.5|722.4|722|200
1650878470000|2022-04-25 09:21:10|722.7|722.4|722.6|722.1|722.7|722.5|722.4|722|977
1650878480000|2022-04-25 09:21:20|722.5|722.2|722.5|722.1|722.5|722.2|722.5|722.1|0
1650878490000|2022-04-25 09:21:30|722.6|722.2|723|722.6|723|722.7|722.6|722.1|0
1650878500000|2022-04-25 09:21:40|722.9|722.5|722.8|722.4|722.9|722.5|722.8|722.3|139
1650878510000|2022-04-25 09:21:50|722.7|722.5|722.6|722.2|722.8|722.5|722.6|722.2|0
1650878520000|2022-04-25 09:22:00|722.5|722|722.6|722|722.8|722.5|722.2|721.8|4853
1650878530000|2022-04-25 09:22:10||722.1||722.1||722.1||722.1|0
1650878540000|2022-04-25 09:22:20|722.4|722.2|722.4|722.1|722.4|722.2|722.4|722.1|0
1650878550000|2022-04-25 09:22:30|722.3|722|722.2|721.8|722.3|722|722.1|721.8|129
1650878560000|2022-04-25 09:22:40|722.3|721.9|722.4|721.9|722.4|721.9|722.3|721.9|0
1650878570000|2022-04-25 09:22:50|722.5|722|722.4|722|722.5|722|722.3|722|0
1650878580000|2022-04-25 09:23:00|722.5|721.9|722.2|721.8|722.6|721.9|721.9|721.7|3581
1650878590000|2022-04-25 09:23:10|722.1|721.7|722|721.5|722.2|721.7|721.8|721.5|0
1650878600000|2022-04-25 09:23:20|722.1|721.6|722.2|721.8|722.4|722|722.1|721.6|0
1650878610000|2022-04-25 09:23:30|722.3|721.9|722.4|721.9|722.4|722.1|722.3|721.9|376
1650878620000|2022-04-25 09:23:40|722.3|721.8|722.2|721.8|722.3|721.8|722.1|721.7|0
1650878630000|2022-04-25 09:23:50|722.3|721.9|722.4|722|722.4|722|722.3|721.9|23
1650878640000|2022-04-25 09:24:00|722.3|721.9|722.4|721.9|722.4|721.9|722.3|721.9|0
1650878650000|2022-04-25 09:24:10|722.3|721.8|722.2|721.8|722.4|721.8|722.1|721.8|0
1650878660000|2022-04-25 09:24:20|722.1|721.7|722.3|721.8|722.3|721.9|722|721.7|150
1650878670000|2022-04-25 09:24:30|722.2|721.9|722.3|721.9|722.3|721.9|722.2|721.9|0
1650878680000|2022-04-25 09:24:40|722.4|722|722.4|722|722.4|722.1|722.4|722|0
1650878690000|2022-04-25 09:24:50|722.5|722.1|722.5|722.1|722.5|722.1|722.5|722.1|0
1650878700000|2022-04-25 09:25:00|722.6|722|722.4|722|722.6|722|722.4|722|0
1650878710000|2022-04-25 09:25:10|722.3||722.5||722.5||722.3||0
1650878720000|2022-04-25 09:25:20|722.4||722.4||722.4||722.4||0
1650878740000|2022-04-25 09:25:40|722.5||722.4||722.5||722.4||0
1650878760000|2022-04-25 09:26:00|722.5|722.1|722.8|722.3|723.3|722.8|722.5|722.1|2765
1650878770000|2022-04-25 09:26:10|722.9|722.4|723.1|722.6|723.2|722.8|722.9|722.4|0
1650878780000|2022-04-25 09:26:20|723||723||723.1||723||0
1650878790000|2022-04-25 09:26:30|722.9|722.9|722.8|722.4|723.2|722.9|722.8|722.4|1544
1650878800000|2022-04-25 09:26:40|722.9|722.2|722.7|722.4|722.9|722.4|722.6|722.1|3500
1650878810000|2022-04-25 09:26:50|722.6|722.3|722.7|722.3|722.7|722.3|722.6|722.3|0
1650878830000|2022-04-25 09:27:10|722.6|722.4|722.8|722.5|723|722.7|722.6|722.4|1377
1650878840000|2022-04-25 09:27:20|722.9|722.4|723.3|722.9|723.4|722.9|722.9|722.4|1000
1650878850000|2022-04-25 09:27:30|723.4|722.8|723.2|722.8|723.6|723.1|723.2|722.7|0
1650878870000|2022-04-25 09:27:50|723.3|722.9|723.3|722.9|723.3|722.9|723.2|722.8|583
1650878880000|2022-04-25 09:28:00|723.2|722.8|723.4|722.9|723.4|722.9|723.2|722.8|0
1650878890000|2022-04-25 09:28:10||722.8||722.8||722.8||722.8|0
1650878900000|2022-04-25 09:28:20|723.5|722.9|723.6|723.1|723.6|723.1|723.5|722.9|0
1650878940000|2022-04-25 09:29:00|723.7|723.2|723.8|723.3|723.9|723.4|723.7|723.2|0
1650878950000|2022-04-25 09:29:10|723.7|723.2|723.6|723.2|723.7|723.2|723.6|723.2|0
1650878960000|2022-04-25 09:29:20|723.5|723.1|723.6|723.2|723.7|723.2|723.5|723.1|140
1650878970000|2022-04-25 09:29:30|723.5||723.6||723.6||723.3||0
1650878980000|2022-04-25 09:29:40|723.7|723.3|723.7|723.3|723.7|723.3|723.6|723.3|1818
1650878990000|2022-04-25 09:29:50||723.4||723.5||723.5||723.4|0
1650879000000|2022-04-25 09:30:00||723.4||723.3||723.4||723.2|15
1650879010000|2022-04-25 09:30:10|723.6|723.2|723.6|723.1|723.6|723.2|723.5|723.1|0
1650879020000|2022-04-25 09:30:20|723.7|723.2|723.9|723.6|724|723.6|723.7|723.2|376
1650879030000|2022-04-25 09:30:30|724||723.9||724||723.8||0
1650879040000|2022-04-25 09:30:40|724||724||724||723.9||0
1650879050000|2022-04-25 09:30:50|723.9||724||724||723.9||0
1650879060000|2022-04-25 09:31:00|723.9|723.7|724.2|723.7|724.3|723.9|723.9|723.7|716
1650879070000|2022-04-25 09:31:10|724.3|723.8|724.3|723.8|724.3|723.9|724.2|723.8|0
1650879080000|2022-04-25 09:31:20|724.2|723.9|724.3|723.8|724.4|723.9|724.2|723.8|0
1650879090000|2022-04-25 09:31:30|724.2||724.3||724.3||724.2||0
1650879100000|2022-04-25 09:31:40|724.2|723.7|724.3|723.9|724.3|723.9|724.2|723.7|0
1650879110000|2022-04-25 09:31:50|724.4|724|724.4|724.2|724.6|724.2|724.4|723.9|0
1650879120000|2022-04-25 09:32:00|724.5|724.3|724.8|724.3|724.8|724.5|724.2|723.7|7642
1650879130000|2022-04-25 09:32:10|724.7|724.2|724.5|724.3|724.7|724.4|724.5|724.2|4242
1650879140000|2022-04-25 09:32:20|724.7|724.4|724.8|724.6|724.8|724.7|724.7|724.3|5392
1650879150000|2022-04-25 09:32:30|724.9|724.7|725.4|725.1|725.5|725.1|724.9|724.7|12547
1650879160000|2022-04-25 09:32:40|725.5|725.2|725.4|725.2|725.6|725.3|725.4|725.1|882
1650879170000|2022-04-25 09:32:50|725.5|725.3|725.6|725.3|725.6|725.3|725.4|725.3|77
1650879180000|2022-04-25 09:33:00|725.5|725.2|725.4|725|725.5|725.2|725.1|724.8|2408
1650879190000|2022-04-25 09:33:10|725.5|725.1|725.2|724.8|725.5|725.2|725.1|724.8|242
1650879200000|2022-04-25 09:33:20|725.3|724.9|725.2|724.9|725.3|724.9|725.2|724.9|0
1650879210000|2022-04-25 09:33:30||725||724.8||725||724.8|0
1650879220000|2022-04-25 09:33:40||724.9||724.9||724.9||724.9|0
1650879230000|2022-04-25 09:33:50|725.3|725|725.4|725|725.9|725.4|725.3|724.9|1430
1650879240000|2022-04-25 09:34:00|725.5|725.1|725.5|725.1|725.6|725.2|725.5|725|0
1650879250000|2022-04-25 09:34:10|725.4|725|725.3|724.9|725.5|725|725.3|724.9|50
1650879260000|2022-04-25 09:34:20|725.2||725.3||725.4||725.2||0
1650879270000|2022-04-25 09:34:30|725.4|725|725.4|725|725.4|725.1|725.4|724.9|0
1650879280000|2022-04-25 09:34:40|725.3|724.9|725.4|725|725.4|725|725.3|724.9|0
1650879290000|2022-04-25 09:34:50|725.5|725.1|725.6|725.5|725.7|725.5|725.5|725.1|200
1650879300000|2022-04-25 09:35:00||725.4||725.4||725.4||725.3|558
1650879320000|2022-04-25 09:35:20|725.5|725.2|725.9|725.5|725.9|725.6|725.5|725.1|2390
1650879330000|2022-04-25 09:35:30|726|725.4|725.7|725.3|726|725.6|725.7|725.3|0
1650879340000|2022-04-25 09:35:40|725.8|725.4|725.7|725.3|725.8|725.5|725.7|725.3|0
1650879350000|2022-04-25 09:35:50|725.8|725.4|725.6|725.4|725.8|725.4|725|724.9|21593
1650879360000|2022-04-25 09:36:00|725.7|725.5|726|725.8|726|725.8|725.7|725.5|24
1650879370000|2022-04-25 09:36:10|726.1|725.9|726.4|726.1|726.5|726.1|726.1|725.9|501
1650879380000|2022-04-25 09:36:20|726.3|726|725.9|725.6|726.3|726|725.9|725.6|411
1650879390000|2022-04-25 09:36:30|725.8|725.4|725.5|725.1|726|725.6|725.5|725.1|906
1650879400000|2022-04-25 09:36:40|725.6|725.2|726|725.7|726|725.7|725.6|725.2|77
1650879420000|2022-04-25 09:37:00|725.9|725.6|725.9|725.6|725.9|725.6|725.9|725.6|0
1650879430000|2022-04-25 09:37:10||725.4||725.4||725.4||725.4|0
1650879450000|2022-04-25 09:37:30|726|725.5|726.3|725.9|726.3|726|725.9|725.5|424
1650879460000|2022-04-25 09:37:40|726.2|725.8|726|725.5|726.2|725.8|725.8|725.5|63
1650879480000|2022-04-25 09:38:00|725.9|725.4|725.8|725.5|725.9|725.5|725.7|725.2|200
1650879490000|2022-04-25 09:38:10|725.9|725.6|725.9|725.5|725.9|725.6|725.9|725.5|0
1650879500000|2022-04-25 09:38:20|725.8|725.4|725.6|725.2|725.9|725.4|725.5|725.2|0
1650879510000|2022-04-25 09:38:30|725.7|725.3|725.8|725.3|725.8|725.4|725.7|725.3|0
1650879520000|2022-04-25 09:38:40|725.6|725.2|725.5|725.2|725.6|725.2|725.5|725.2|0
1650879530000|2022-04-25 09:38:50|725.6||725.6||725.6||725.5||0
1650879540000|2022-04-25 09:39:00|725.5|725.1|725.3|724.9|725.6|725.1|725.2|724.8|1205
1650879550000|2022-04-25 09:39:10|725.4|725|724.7|724.3|725.5|725.1|724.7|724.3|244
1650879560000|2022-04-25 09:39:20|724.6|724.4|724.7|724.2|724.7|724.4|724.6|724.2|660
1650879570000|2022-04-25 09:39:30||724.3||724.3||724.3||724.3|0
1650879580000|2022-04-25 09:39:40|724.6|724.2|724.7|724.3|724.7|724.3|724.6|724.2|0
1650879600000|2022-04-25 09:40:00|724.8|724.4|724.8|724.5|725.1|724.6|724.7|724.4|2740
1650879610000|2022-04-25 09:40:10|724.7|724.3|724.5|724.2|724.7|724.3|724.5|724.2|91
1650879620000|2022-04-25 09:40:20|724.6|724.3|724.7|724.3|724.7|724.3|724.6|724.3|200
1650879630000|2022-04-25 09:40:30||724.2||724.2||724.2||724.2|0
1650879650000|2022-04-25 09:40:50|724.8|724.3|725|724.7|725|724.7|724.8|724.3|915
1650879660000|2022-04-25 09:41:00|725.1|724.8|725.4|724.9|725.4|724.9|725.1|724.8|792
1650879670000|2022-04-25 09:41:10|725.3|725.1|725.8|725.4|725.8|725.4|725.3|725.1|200
1650879700000|2022-04-25 09:41:40|725.9|725.5|726.1|725.8|726.2|725.8|725.9|725.5|0
1650879710000|2022-04-25 09:41:50|726|725.7|725.7|725.3|726|725.7|725.7|725.3|186
1650879720000|2022-04-25 09:42:00|725.8|725.4|726.5|726|726.5|726|725.8|725.4|1658
1650879730000|2022-04-25 09:42:10|726.6|726.1|726.7|726.2|726.7|726.2|726.6|726.1|0
1650879740000|2022-04-25 09:42:20|726.8|726.3|726.9|726.3|726.9|726.3|726.8|726.3|0
1650879750000|2022-04-25 09:42:30|726.7|726.4|726.5|726|726.7|726.4|726.4|725.8|154
1650879760000|2022-04-25 09:42:40|726.6|726.2|726.6|726.1|726.6|726.5|726.6|726|55
1650879770000|2022-04-25 09:42:50|726.7|726.2|726.7|726.2|726.7|726.2|726.7|726.2|0
1650879780000|2022-04-25 09:43:00|726.5|726.1|726.7|726.2|726.7|726.2|726.5|726.1|0
1650879790000|2022-04-25 09:43:10|726.8|726.3|726.9|726.3|726.9|726.3|726.8|726.3|0
1650879800000|2022-04-25 09:43:20|727|726.6|726.9|726.4|727|726.7|726.7|726.4|28589
1650879810000|2022-04-25 09:43:30|727|726.6|726.9|726.6|727|726.6|726.9|726.6|0
1650879820000|2022-04-25 09:43:40|726.8|726.7|726.9|726.4|726.9|726.8|726.8|726.4|334
1650879830000|2022-04-25 09:43:50|727|726.5|727.2|726.7|727.4|726.8|727|726.5|75
1650879840000|2022-04-25 09:44:00|727.1||727.1||727.1||727.1||0
1650879850000|2022-04-25 09:44:10|727|726.6|727.1|726.6|727.1|726.6|727|726.6|0
1650879860000|2022-04-25 09:44:20|727.2|726.7|727.5|727|727.5|727|727.2|726.7|0
1650879870000|2022-04-25 09:44:30|727.4|727.1|727.4|727.1|727.4|727.1|727.4|727.1|0
1650879880000|2022-04-25 09:44:40|727.5|727.2|727.7|727.2|727.8|727.4|727.5|727.2|38
1650879890000|2022-04-25 09:44:50|727.6|727.3|727.7|727.4|727.7|727.4|727.6|727.3|0
1650879900000|2022-04-25 09:45:00|727.8||727.8||727.8||727.8||0
1650879910000|2022-04-25 09:45:10|727.7|727.3|727.7|727.5|727.8|727.6|727.5|727.3|16310
1650879920000|2022-04-25 09:45:20|727.8|727.4|727.8|727.4|727.9|727.5|727.5|727.4|4532
1650879930000|2022-04-25 09:45:30|727.9|727.5|728|727.4|728.1|727.5|727.9|727.4|0
1650879940000|2022-04-25 09:45:40||727.5||727.5||727.5||727.5|0
1650879950000|2022-04-25 09:45:50|727.8|727.4|728.2|727.7|728.3|727.7|727.8|727.4|200
1650879960000|2022-04-25 09:46:00|728.1|727.6|728|727.5|728.1|727.6|727.8|727.4|437
1650879970000|2022-04-25 09:46:10||727.6||727.7||727.7||727.6|200
1650879980000|2022-04-25 09:46:20|728.1|727.8|728|727.6|728.2|727.8|727.9|727.6|333
1650879990000|2022-04-25 09:46:30|728.1|727.7|728.1|727.7|728.1|727.7|728.1|727.7|0
1650880000000|2022-04-25 09:46:40|728.2|727.8|728.3|727.9|728.5|728|728.2|727.8|0
1650880010000|2022-04-25 09:46:50|728.4|728.1|728.6|728|728.7|728.1|728.4|728|200
1650880020000|2022-04-25 09:47:00|728.7|728.1|728.5|728.1|729|728.4|728.4|728.1|200
1650880030000|2022-04-25 09:47:10|728.6||728.6||728.6||728.6||0
1650880040000|2022-04-25 09:47:20|728.5||728.5||728.5||728.5||0
1650880050000|2022-04-25 09:47:30|728.6|728.2|728.9|728.4|729|728.4|728.6|728.2|970
1650880060000|2022-04-25 09:47:40|728.8||728.8||728.8||728.8||0
1650880070000|2022-04-25 09:47:50||728.3||728.3||728.3||728.3|0
1650880080000|2022-04-25 09:48:00|728.7||728.7||728.7||728.7||0
1650880090000|2022-04-25 09:48:10|728.8|728.4|729|728.6|729|728.6|728.6|728.4|765
1650880110000|2022-04-25 09:48:30|728.9||729||729||728.9||0
1650880120000|2022-04-25 09:48:40|729.1|728.7|729.7|729.3|729.8|729.3|729.1|728.7|4093
1650880130000|2022-04-25 09:48:50|729.8|729.5|730|729.5|730|729.5|729.8|729.5|0
1650880150000|2022-04-25 09:49:10|729.9|729.4|730.3|729.9|730.5|729.9|729.6|729.3|9337
1650880160000|2022-04-25 09:49:20|730.4|730|730.3|730|730.4|730|730.3|730|200
1650880190000|2022-04-25 09:49:50|730.2|729.9|730.3|729.9|730.3|729.9|730|729.8|1120
1650880200000|2022-04-25 09:50:00|730.4|730|730.3|730|730.4|730|730.3|730|641
1650880210000|2022-04-25 09:50:10|730.4|730.1|730.3|730|730.4|730.1|730.3|730|180
1650880220000|2022-04-25 09:50:20|730.4|730.1|730.9|730.3|730.9|730.3|730.4|730|2000
1650880230000|2022-04-25 09:50:30|730.8|730.4|730.8|730.4|730.8|730.4|730.6|730.4|0
1650880240000|2022-04-25 09:50:40|730.9||730.7||730.9||730.6||0
1650880250000|2022-04-25 09:50:50|730.8|730.5|730.7|730.3|730.8|730.5|730.5|730.2|1129
1650880260000|2022-04-25 09:51:00|730.8|730.2|730.6|730.3|730.8|730.3|730.6|730.2|0
1650880270000|2022-04-25 09:51:10|730.7|730.5|730.8|730.4|731|730.6|730.7|730.3|1272
1650880280000|2022-04-25 09:51:20|730.7|730.3|730.6|730.2|730.7|730.3|730.5|730.2|0
1650880290000|2022-04-25 09:51:30|730.5|730.1|730.3|730|730.5|730.3|730.3|730|112
1650880300000|2022-04-25 09:51:40|730.4|730.1|730.2|729.9|730.6|730.2|730.1|729.7|14183
1650880310000|2022-04-25 09:51:50|730.1|729.7|730.3|730|730.6|730.3|729.7|729.5|17709
1650880320000|2022-04-25 09:52:00|730.4|730.1|730|729.7|730.4|730.1|730|729.7|1756
1650880330000|2022-04-25 09:52:10|730.1|729.8|730|729.5|730.2|729.9|730|729.5|200
1650880340000|2022-04-25 09:52:20||729.6||729.6||729.6||729.6|0
1650880350000|2022-04-25 09:52:30|730.1|729.7|730.3|729.9|730.4|729.9|730.1|729.7|3000
1650880360000|2022-04-25 09:52:40|730.2|729.8|730|729.6|730.2|729.8|730|729.6|756
1650880370000|2022-04-25 09:52:50|729.8|729.7|729.9|729.6|730.1|729.7|729.6|729.5|16757
1650880380000|2022-04-25 09:53:00|729.8|729.7|729.6|729.2|729.8|729.7|729.6|729.2|2574
1650880390000|2022-04-25 09:53:10|729.5|729|729.2|728.8|729.5|729|729.2|728.8|2630
1650880400000|2022-04-25 09:53:20|729.1|728.7|729|728.5|729.1|728.7|729|728.5|0
1650880420000|2022-04-25 09:53:40||728.6||728.6||728.6||728.6|0
1650880440000|2022-04-25 09:54:00|728.9|728.5|728.5|728|728.9|728.6|728.5|728|2178
1650880450000|2022-04-25 09:54:10|728.6|728.2|728.6|728|728.6|728.3|728.6|728|0
1650880460000|2022-04-25 09:54:20|728.7|728.1|728.8|728.5|728.8|728.5|728.7|728.1|270
1650880470000|2022-04-25 09:54:30||728.4||728.4||728.4||728.4|0
1650880480000|2022-04-25 09:54:40|728.7|728.3|728.8|728.4|728.8|728.5|728.5|728.2|1440
1650880490000|2022-04-25 09:54:50|728.9|728.6|729.1|728.8|729.1|728.8|728.9|728.6|1156
1650880500000|2022-04-25 09:55:00|729.2|728.9|729.3|729|729.3|729|729.2|728.9|0
1650880510000|2022-04-25 09:55:10|729.2|728.8|729.2|728.8|729.2|728.9|729.1|728.7|423
1650880520000|2022-04-25 09:55:20|729.3||729.2||729.3||729.2||0
1650880530000|2022-04-25 09:55:30|729|728.7|729|728.6|729.2|728.7|728.9|728.6|0
1650880540000|2022-04-25 09:55:40|729.1|728.7|729|728.7|729.2|728.7|729|728.7|0
1650880550000|2022-04-25 09:55:50|729.1|728.6|729|728.6|729.2|728.6|729|728.6|0
1650880560000|2022-04-25 09:56:00|728.8|728.5|728.9|728.7|728.9|728.7|728.7|728.4|10183
1650880570000|2022-04-25 09:56:10|729|728.8|729.5|729.1|729.6|729.2|729|728.8|635
1650880580000|2022-04-25 09:56:20|729.6|729.3|729.5|729.3|729.6|729.3|729.5|729.3|0
1650880590000|2022-04-25 09:56:30|729.6||729.6||729.6||729.5||0
1650880600000|2022-04-25 09:56:40|729.7|729.4|729.7|729.4|729.8|729.4|729.7|729.4|0
1650880620000|2022-04-25 09:57:00|729.8|729.5|730.1|729.6|730.3|729.9|729.8|729.5|646
1650880630000|2022-04-25 09:57:10|730|729.4|729.8|729.4|730.3|729.9|729.7|729.4|2934
1650880640000|2022-04-25 09:57:20|729.7|729.5|729.8|729.5|729.8|729.5|729.7|729.5|0
1650880650000|2022-04-25 09:57:30|729.9|729.6|730.4|730.1|730.4|730.1|729.9|729.6|4036
1650880660000|2022-04-25 09:57:40|730.3|730|730.3|730.1|730.4|730.1|730.3|730|1200
1650880670000|2022-04-25 09:57:50|730.4|730.2|730.8|730.4|730.8|730.5|730.4|730.2|1553
1650880690000|2022-04-25 09:58:10|730.9|730.5|730.8|730.5|731|730.5|730.8|730.5|0
1650880700000|2022-04-25 09:58:20|730.7|730.4|730.7|730.3|730.7|730.4|730.6|730.3|6619
1650880710000|2022-04-25 09:58:30|730.6|730.2|730.4|730|730.6|730.3|730.2|730|2908
1650880720000|2022-04-25 09:58:40|730.2|729.8|730.1|729.9|730.2|729.9|729.8|729.3|779
1650880730000|2022-04-25 09:58:50||730||729.9||730||729.9|14
1650880740000|2022-04-25 09:59:00|730|729.7|730.1|729.8|730.1|729.8|729.9|729.6|561
1650880750000|2022-04-25 09:59:10|730|729.9|730.1|729.7|730.1|729.9|730|729.7|300
1650880760000|2022-04-25 09:59:20|729.9|729.8|730.1|729.6|730.1|729.8|729.9|729.6|37
1650880770000|2022-04-25 09:59:30|730|729.8|730.2|729.9|730.3|730|729.9|729.6|4575
1650880780000|2022-04-25 09:59:40|730.3|730|730|729.6|730.3|730.1|729.9|729.6|8287
1650880790000|2022-04-25 09:59:50|729.9|729.5|729.4|729.1|729.9|729.5|729.4|729.1|1311
1650880800000|2022-04-25 10:00:00|729.5|729.2|729.8|729.4|729.8|729.4|729.4|729.1|3
1650880810000|2022-04-25 10:00:10|729.9|729.5|729.8|729.3|729.9|729.6|729.7|729.3|0
1650880820000|2022-04-25 10:00:20|729.7|729.2|730.2|729.8|730.2|729.9|729.4|729.1|2259
1650880830000|2022-04-25 10:00:30|730.1|729.7|730.2|729.9|730.2|729.9|729.9|729.7|1946
1650880840000|2022-04-25 10:00:40|730.3|730|730.6|730.2|730.6|730.2|730.3|730|200
1650880850000|2022-04-25 10:00:50|730.7|730.3|731|730.6|731|730.6|730.7|730.3|177
1650880860000|2022-04-25 10:01:00|730.9|730.5|730.6|730.3|730.9|730.6|730.6|730.1|5087
1650880870000|2022-04-25 10:01:10|730.5|730.2|730.6|730.2|730.6|730.2|730.3|730.2|356
1650880880000|2022-04-25 10:01:20|730.4|730|730.4|730.1|730.4|730.1|730.3|730|2172
1650880890000|2022-04-25 10:01:30|730.5|730.2|730.6|730.2|730.6|730.3|730|729.9|5475
1650880900000|2022-04-25 10:01:40|730.5|730.1|730.3|730|730.5|730.1|730.3|730|392
1650880910000|2022-04-25 10:01:50|730.2|729.7|730.8|730.4|730.8|730.4|730.1|729.6|8704
1650880920000|2022-04-25 10:02:00|730.7|730.5|730.5|730.2|730.9|730.5|730.4|730.2|891
1650880930000|2022-04-25 10:02:10|730.6|730.3|730.6|730.3|730.6|730.3|730.6|730.3|0
1650880940000|2022-04-25 10:02:20|730.7|730.4|730.7|730.4|730.7|730.5|730.5|730.3|578
1650880950000|2022-04-25 10:02:30|730.6|730.3|729.8|729.5|730.6|730.4|729.8|729.5|10257
1650880960000|2022-04-25 10:02:40|729.9|729.6|729.9|729.5|730.1|729.6|729.9|729.5|0
1650880970000|2022-04-25 10:02:50|729.8|729.6|729.9|729.7|729.9|729.7|729.8|729.6|974
1650880980000|2022-04-25 10:03:00|730|729.6|730|729.5|730|729.6|730|729.5|0
1650880990000|2022-04-25 10:03:10|729.9|729.4|729.7|729.4|729.9|729.4|729.6|729.2|0
1650881000000|2022-04-25 10:03:20|729.9|729.3|729.9|729.5|729.9|729.6|729.9|729.3|70
1650881010000|2022-04-25 10:03:30|729.8|729.4|729.7|729.5|729.9|729.6|729.7|729.4|1602
1650881020000|2022-04-25 10:03:40|729.6|729.3|729.5|729.2|729.6|729.5|729.5|729.2|469
1650881030000|2022-04-25 10:03:50|729.4|729.1|729.4|729.1|729.4|729.1|729.3|729.1|52
1650881050000|2022-04-25 10:04:10|729.3||729.4||729.4||729.3||7687
1650881060000|2022-04-25 10:04:20|729.3|728.9|729.2|728.9|729.3|728.9|728.7|728.3|3976
1650881070000|2022-04-25 10:04:30|729.1|728.8|728.9|728.5|729.2|728.8|728.8|728.5|2317
1650881080000|2022-04-25 10:04:40|728.8|728.4|728.8|728.4|728.9|728.5|728.8|728.3|174
1650881100000|2022-04-25 10:05:00|728.9|728.5|728.8|728.5|728.9|728.5|728.8|728.4|0
1650881110000|2022-04-25 10:05:10|728.9||728.9||728.9||728.9||0
1650881120000|2022-04-25 10:05:20|729|728.6|729.1|728.7|729.1|728.7|729|728.6|384
1650881150000|2022-04-25 10:05:50|728.9|728.6|728.9|728.4|728.9|728.7|728.8|728.4|681
1650881160000|2022-04-25 10:06:00|728.8|728.5|728.9|728.4|728.9|728.6|728.8|728.4|0
1650881170000|2022-04-25 10:06:10|728.8|728.5|728.9|728.5|728.9|728.6|728.8|728.4|0
1650881180000|2022-04-25 10:06:20|729|728.6|729.1|728.7|729.2|728.8|729|728.6|0
1650881190000|2022-04-25 10:06:30|729|728.6|729.1|728.6|729.1|728.6|729|728.5|1000
1650881200000|2022-04-25 10:06:40|729|728.5|729.4|729.1|729.4|729.1|728.9|728.4|2189
1650881210000|2022-04-25 10:06:50|729.5|729.2|729.8|729.3|729.8|729.4|729.5|729.1|0
1650881220000|2022-04-25 10:07:00|729.7|729.2|729.6|729.2|729.7|729.2|729.4|729|400
1650881230000|2022-04-25 10:07:10|729.5|729|729.3|729|729.5|729|729.2|729|393
1650881240000|2022-04-25 10:07:20|729.2||729.2||729.3||729.2||0
1650881250000|2022-04-25 10:07:30|729.3|729.1|729.6|729.2|729.7|729.3|729.3|729.1|541
1650881260000|2022-04-25 10:07:40|729.7||729.7||729.7||729.6||0
1650881270000|2022-04-25 10:07:50|729.8|729.3|729.9|729.5|729.9|729.6|729.8|729.3|0
1650881280000|2022-04-25 10:08:00|730|729.6|730|729.7|730|729.7|730|729.6|200
1650881290000|2022-04-25 10:08:10|730.1|729.8|730.3|729.8|730.3|729.8|730.1|729.8|667
1650881300000|2022-04-25 10:08:20|730.4|729.9|730.6|730.1|730.8|730.3|730.4|729.9|2290
1650881310000|2022-04-25 10:08:30|730.5||730.4||730.5||730.4||0
1650881320000|2022-04-25 10:08:40|730.3|730|730.2|729.9|730.3|730|730.1|729.9|1590
1650881340000|2022-04-25 10:09:00|730.3||730.4||730.4||730.3||0
1650881360000|2022-04-25 10:09:20||730||730.1||730.1||730|0
1650881390000|2022-04-25 10:09:50|730.3|730|730.3|730.1|730.5|730.1|730.1|729.8|3949
1650881400000|2022-04-25 10:10:00|730.2|729.9|730|729.6|730.3|730|729.9|729.6|580
1650881410000|2022-04-25 10:10:10|730.1|729.7|729.9|729.5|730.1|729.7|729.9|729.5|0
1650881430000|2022-04-25 10:10:30||729.6||729.6||729.6||729.6|0
1650881440000|2022-04-25 10:10:40|730|729.7|730|729.6|730.1|729.7|730|729.6|0
1650881460000|2022-04-25 10:11:00|729.8||729.9||730||729.8||0
1650881470000|2022-04-25 10:11:10|729.8|729.5|729.9|729.5|729.9|729.6|729.7|729.5|279
1650881480000|2022-04-25 10:11:20|729.8||729.9||729.9||729.8||0
1650881490000|2022-04-25 10:11:30|729.8||729.9||729.9||729.8||0
1650881500000|2022-04-25 10:11:40|729.8|729.6|730.1|729.7|730.2|729.9|729.8|729.6|171
1650881510000|2022-04-25 10:11:50|730.2|729.8|730.1|729.8|730.2|729.9|730.1|729.8|0
1650881520000|2022-04-25 10:12:00||729.7||729.7||729.7||729.7|0
1650881540000|2022-04-25 10:12:20|730.2|729.8|730.6|730.2|730.6|730.2|730.2|729.8|2221
1650881550000|2022-04-25 10:12:30|730.4|730.3|730.4|730.1|730.6|730.3|730.2|729.8|594
1650881560000|2022-04-25 10:12:40|730.5|730.2|730.6|730.1|730.6|730.2|730.5|730.1|0
1650881590000|2022-04-25 10:13:10|730.7|730.2|731|730.6|731|730.7|730.7|730.2|0
1650881600000|2022-04-25 10:13:20||730.7||730.7||730.7||730.7|0
1650881610000|2022-04-25 10:13:30|730.9|730.6|730.7|730.3|731|730.6|730.6|730.2|838
1650881620000|2022-04-25 10:13:40|730.6|730.2|730.5|730.2|730.6|730.2|730.4|730.2|564
1650881630000|2022-04-25 10:13:50|730.6|730.3|730.7|730.2|730.7|730.3|730.6|730.2|0
1650881640000|2022-04-25 10:14:00|730.5|730.1|730.5|730.1|730.5|730.1|730.3|730.1|413
1650881650000|2022-04-25 10:14:10|730.4|729.9|730.3|729.9|730.4|729.9|730.2|729.9|103
1650881660000|2022-04-25 10:14:20|730.2|729.8|729.9|729.5|730.2|729.8|729.9|729.5|341
1650881670000|2022-04-25 10:14:30|729.7|729.4|729.9|729.5|729.9|729.5|729.7|729.4|0
1650881680000|2022-04-25 10:14:40|730|729.6|730|729.7|730|729.7|729.9|729.6|0
1650881690000|2022-04-25 10:14:50|730.1|729.8|730.3|730|730.3|730|730.1|729.8|2382
1650881700000|2022-04-25 10:15:00|730.4|730.1|730.7|730.5|730.9|730.6|730.4|730.1|856
1650881710000|2022-04-25 10:15:10|730.6|730.4|730.7|730.4|730.7|730.4|730.5|730.4|356
1650881720000|2022-04-25 10:15:20|730.6|730.2|730.5|730|730.6|730.2|730.5|730|61
1650881730000|2022-04-25 10:15:30||730.1||730.1||730.1||730.1|0
1650881740000|2022-04-25 10:15:40|730.6|730.3|730.9|730.5|730.9|730.5|730.6|730.3|721
1650881750000|2022-04-25 10:15:50|731|730.4|730.9|730.5|731|730.5|730.8|730.3|0
1650881770000|2022-04-25 10:16:10|730.8|730.2|730.7|730.3|730.8|730.4|730.6|730.1|3837
1650881780000|2022-04-25 10:16:20|730.6|730.1|730.2|729.9|730.7|730.1|730.1|729.6|73
1650881790000|2022-04-25 10:16:30||730||730||730||730|0
1650881800000|2022-04-25 10:16:40||729.9||730||730||729.9|0
1650881810000|2022-04-25 10:16:50|730.1|729.8|729.9|729.4|730.1|729.8|729.9|729.4|424
1650881820000|2022-04-25 10:17:00|729.7|729.3|729.7|729.3|729.7|729.3|729.7|729.3|0
1650881830000|2022-04-25 10:17:10|729.8||729.9||729.9||729.8||0
1650881840000|2022-04-25 10:17:20|729.7|729.4|729.9|729.4|729.9|729.4|729.7|729.3|0
1650881870000|2022-04-25 10:17:50|729.7|729.3|729.8|729.3|729.9|729.3|729.6|729.3|0
1650881880000|2022-04-25 10:18:00|729.7|729.4|729.9|729.4|729.9|729.4|729.7|729.4|829
1650881890000|2022-04-25 10:18:10|730|729.5|729.9|729.6|730|729.6|729.9|729.5|0
1650881900000|2022-04-25 10:18:20|730|729.7|730.2|729.7|730.2|729.9|730|729.6|84
1650881910000|2022-04-25 10:18:30||729.8||729.8||729.9||729.8|0
1650881920000|2022-04-25 10:18:40||729.9||729.9||729.9||729.9|0
1650881930000|2022-04-25 10:18:50||729.8||729.9||729.9||729.8|0
1650881940000|2022-04-25 10:19:00||730||729.9||730||729.9|0
1650881950000|2022-04-25 10:19:10|730.3|730|730.3|730.1|730.6|730.1|730.3|730|18
1650881960000|2022-04-25 10:19:20|730.4|729.9|730.2|729.9|730.4|729.9|730.2|729.8|433
1650881970000|2022-04-25 10:19:30|730.3|730|730.4|730|730.6|730.2|730.3|730|180
1650881990000|2022-04-25 10:19:50|730.5|730.1|730.5|730|730.5|730.1|730.4|730|0
1650882000000|2022-04-25 10:20:00|730.6|730.1|730.5|730.1|730.6|730.2|730.5|730.1|0
1650882010000|2022-04-25 10:20:10|730.6|730.2|730.8|730.3|730.8|730.3|730.6|730.2|721
1650882030000|2022-04-25 10:20:30|730.7|730.4|730.8|730.4|730.8|730.4|730.7|730.4|0
1650882040000|2022-04-25 10:20:40|730.9|730.5|730.9|730.5|730.9|730.5|730.9|730.4|0
1650882050000|2022-04-25 10:20:50|730.7|730.6|730.7|730.5|730.7|730.6|730.7|730.5|107
1650882060000|2022-04-25 10:21:00|730.6|730.4|730.5|730.1|730.6|730.4|730.4|729.9|573
1650882070000|2022-04-25 10:21:10|730.4|730|730.1|729.7|730.4|730|730.1|729.7|755
1650882080000|2022-04-25 10:21:20|730|729.5|730|729.7|730|729.7|729.9|729.5|0
1650882090000|2022-04-25 10:21:30|729.9|729.5|729.8|729.5|729.9|729.5|729.7|729.5|9
1650882100000|2022-04-25 10:21:40|729.6|729.4|729.8|729.5|729.9|729.5|729.6|729.3|1287
1650882110000|2022-04-25 10:21:50|729.9|729.6|729.9|729.6|729.9|729.8|729.9|729.6|3975
1650882120000|2022-04-25 10:22:00|729.8|729.4|729.6|729|729.9|729.4|729.6|729|1560
1650882130000|2022-04-25 10:22:10|729.4|728.9|729.6|729|729.6|729|729.4|728.9|0
1650882140000|2022-04-25 10:22:20|729.4|729.1|729.6|729.1|729.6|729.1|729.4|729.1|0
1650882150000|2022-04-25 10:22:30|729.4|729|729.4|729|729.4|729|729.4|729|0
1650882160000|2022-04-25 10:22:40|729.3|729.1|729.3|728.8|729.3|729.1|729.2|728.8|385
1650882170000|2022-04-25 10:22:50|729.2|728.9|729.1|728.9|729.2|728.9|729.1|728.9|0
1650882180000|2022-04-25 10:23:00|729.3|729|729.5|729.1|729.6|729.3|729.3|729|2009
1650882190000|2022-04-25 10:23:10|729.4|729|729.5|729.2|729.5|729.3|729.4|728.9|200
1650882200000|2022-04-25 10:23:20|729.6|729.3|729.6|729.1|729.6|729.3|729.6|729.1|0
1650882210000|2022-04-25 10:23:30|729.4|729|729.6|729.2|729.6|729.2|729.4|729|0
1650882220000|2022-04-25 10:23:40|729.7|729.3|729.7|729.3|729.9|729.5|729.5|729.2|424
1650882230000|2022-04-25 10:23:50|729.6|729.1|729.6|729.1|729.6|729.1|729.4|729.1|85
1650882240000|2022-04-25 10:24:00|729.5||729.5||729.5||729.5||0
1650882250000|2022-04-25 10:24:10|729.4||729.6||729.6||729.4||0
1650882260000|2022-04-25 10:24:20|729.5|729|729.2|728.8|729.5|729|729.2|728.8|311
1650882270000|2022-04-25 10:24:30|729.3||729.3||729.3||729.2||0
1650882280000|2022-04-25 10:24:40|729.4|728.9|729.6|729|729.6|729|729.4|728.9|158
1650882290000|2022-04-25 10:24:50|729.5||729.5||729.5||729.5||0
1650882300000|2022-04-25 10:25:00|729.4||729.4||729.4||729.4||0
1650882310000|2022-04-25 10:25:10|729.5|729.1|729.5|729.1|729.5|729.1|729.5|729.1|458
1650882320000|2022-04-25 10:25:20|729.6|729.2|729.6|729.3|729.8|729.3|729.6|729.2|301
1650882330000|2022-04-25 10:25:30|||||||||32
1650882350000|2022-04-25 10:25:50|729.7|729.4|729.7|729.4|729.7|729.4|729.7|729.4|268
1650882360000|2022-04-25 10:26:00|729.6|729.3|729.7|729.2|729.7|729.3|729.5|729.1|711
1650882370000|2022-04-25 10:26:10|729.6|729.1|729.5|729.1|729.7|729.1|729.4|729.1|0
1650882380000|2022-04-25 10:26:20|729.3|729|729.5|729.1|729.5|729.1|729.3|728.9|0
1650882400000|2022-04-25 10:26:40|729.4|729|729.3|728.9|729.4|729|729.3|728.9|389
1650882410000|2022-04-25 10:26:50|729.1|728.8|729.1|728.7|729.3|728.8|729.1|728.7|0
1650882420000|2022-04-25 10:27:00|729|728.6|729.1|728.6|729.1|728.6|729|728.6|0
1650882430000|2022-04-25 10:27:10|729|728.5|729.1|728.7|729.1|728.7|728.9|728.5|100
1650882440000|2022-04-25 10:27:20||728.8||728.8||728.8||728.8|0
1650882450000|2022-04-25 10:27:30|729.2||729.1||729.2||729.1||0
1650882460000|2022-04-25 10:27:40|729|728.6|729|728.6|729|728.6|728.8|728.5|392
1650882470000|2022-04-25 10:27:50||728.5||728.5||728.5||728.5|0
1650882480000|2022-04-25 10:28:00|729.1|728.6|729.2|728.7|729.2|728.9|729|728.5|200
1650882490000|2022-04-25 10:28:10|729.3|728.8|729.3|728.9|729.3|728.9|729.3|728.8|0
1650882500000|2022-04-25 10:28:20||728.8||728.9||728.9||728.8|0
1650882510000|2022-04-25 10:28:30|729.2|728.7|729.1|728.7|729.2|728.7|729.1|728.6|734
1650882530000|2022-04-25 10:28:50|729.2|728.8|729.3|728.8|729.3|728.9|729.2|728.8|0
1650882540000|2022-04-25 10:29:00|729.4|728.9|729.3|728.9|729.5|729|729.3|728.9|0
1650882550000|2022-04-25 10:29:10||728.8||728.8||728.8||728.8|0
1650882560000|2022-04-25 10:29:20|729.2|728.7|729.6|729.1|729.6|729.2|729|728.6|1260
1650882570000|2022-04-25 10:29:30|729.7|729.2|729.7|729.3|729.7|729.4|729.7|729.2|0
1650882580000|2022-04-25 10:29:40|729.8|729.4|729.8|729.5|729.9|729.5|729.6|729.2|392
1650882590000|2022-04-25 10:29:50|729.7|729.3|729.8|729.3|729.9|729.5|729.5|729.3|955
1650882600000|2022-04-25 10:30:00|729.7|729.5|729.9|729.5|729.9|729.6|729.7|729.4|0
1650882610000|2022-04-25 10:30:10|729.6|729.4|729.4|729.3|729.6|729.4|729.4|729.2|650
1650882620000|2022-04-25 10:30:20|729.5||729.6||729.6||729.5||0
1650882640000|2022-04-25 10:30:40|729.7|729.4|729.7|729.5|729.7|729.5|729.7|729.4|370
1650882650000|2022-04-25 10:30:50|729.6|729.4|729.6|729.3|729.7|729.4|729.6|729.3|997
1650882660000|2022-04-25 10:31:00|729.7||729.7||729.7||729.7||0
1650882690000|2022-04-25 10:31:30|729.5|729.2|729.5|729.2|729.5|729.2|729.4|729.2|10
1650882700000|2022-04-25 10:31:40|729.6|729.3|729.7|729.3|729.7|729.3|729.6|729.3|0
1650882710000|2022-04-25 10:31:50||729.2||729.2||729.3||729.2|0
1650882720000|2022-04-25 10:32:00|729.6|729.3|729.7|729.3|729.7|729.3|729.6|729.3|104
1650882730000|2022-04-25 10:32:10|729.6|729.2|729.7|729.3|729.7|729.3|729.6|729.2|200
1650882740000|2022-04-25 10:32:20|729.6|729.4|729.7|729.4|729.7|729.4|729.6|729.4|0
1650882750000|2022-04-25 10:32:30|729.8||729.8||729.8||729.8||246
1650882760000|2022-04-25 10:32:40|729.7||729.7||729.7||729.6||0
1650882770000|2022-04-25 10:32:50|729.6||729.8||729.8||729.6||0
1650882780000|2022-04-25 10:33:00|729.7||729.8||729.8||729.7||0
1650882810000|2022-04-25 10:33:30|729.9||729.7||729.9||729.7||0
1650882820000|2022-04-25 10:33:40|729.6|729.5|729.9|729.5|729.9|729.5|729.6|729.5|1000
1650882830000|2022-04-25 10:33:50||729.6||729.5||729.6||729.5|0
1650882840000|2022-04-25 10:34:00|729.7||729.9||729.9||729.7||0
1650882860000|2022-04-25 10:34:20|730|729.6|730|729.6|730|729.6|730|729.5|0
1650882870000|2022-04-25 10:34:30|729.9||729.9||729.9||729.9||166
1650882890000|2022-04-25 10:34:50|730|729.7|730.2|729.8|730.2|729.8|730|729.7|1111
1650882900000|2022-04-25 10:35:00|730.1|729.6|730|729.6|730.2|729.8|729.7|729.3|1454
1650882910000|2022-04-25 10:35:10|729.9|729.4|730|729.6|730|729.6|729.9|729.4|0
1650882930000|2022-04-25 10:35:30|730.1|729.7|730.2|729.8|730.2|729.9|730.1|729.7|1500
1650882940000|2022-04-25 10:35:40|730.3|729.9|730.5|730.1|730.5|730.1|730.3|729.9|0
1650882950000|2022-04-25 10:35:50|730.6|730.2|730.6|730.3|730.7|730.3|730.6|730.1|0
1650882960000|2022-04-25 10:36:00|730.7|730.4|730.7|730.4|730.7|730.4|730.7|730.4|0
1650882970000|2022-04-25 10:36:10|730.8|730.5|730.6|730.1|730.9|730.5|730.6|730.1|696
1650882990000|2022-04-25 10:36:30|730.5|729.8|731.4|731.2|731.7|731.3|730.3|729.8|7661
1650883000000|2022-04-25 10:36:40|731.3|731|731.2|730.9|731.4|731.1|731.2|730.8|1207
1650883010000|2022-04-25 10:36:50|731.3|731|731.6|731.2|731.6|731.3|731.3|731|760
1650883020000|2022-04-25 10:37:00|731.7|731.4|732|731.6|732.1|731.6|731.7|731.4|0
1650883030000|2022-04-25 10:37:10|731.9|731.4|731.8|731.5|732|731.6|731.6|731.4|3364
1650883040000|2022-04-25 10:37:20|731.9|731.7|732.5|732|732.5|732|731.9|731.6|300
1650883050000|2022-04-25 10:37:30|732.4|731.8|732.1|731.8|732.4|732|731.9|731.7|3249
1650883060000|2022-04-25 10:37:40|732.2||732||732.2||732||0
1650883070000|2022-04-25 10:37:50|731.9|731.7|732|731.8|732|731.8|731.9|731.7|89
1650883080000|2022-04-25 10:38:00|731.6|731.5|732|731.6|732|731.8|731.6|731.5|4002
1650883090000|2022-04-25 10:38:10|731.9||731.9||731.9||731.9||0
1650883100000|2022-04-25 10:38:20|731.8|731.5|731.5|731.2|731.8|731.6|731.4|731.1|20
1650883110000|2022-04-25 10:38:30|731.6|731.1|731.9|731.4|731.9|731.4|731.6|731.1|1002
1650883120000|2022-04-25 10:38:40|731.8||731.8||731.8||731.8||0
1650883130000|2022-04-25 10:38:50|732|731.5|731.9|731.6|732|731.6|731.7|731.5|2093
1650883150000|2022-04-25 10:39:10|732|731.7|732|731.8|732|731.8|731.9|731.7|0
1650883160000|2022-04-25 10:39:20|731.9|731.9|731.8|731.4|731.9|731.9|731.7|731.4|2394
1650883170000|2022-04-25 10:39:30|731.7|731.3|731.5|731.1|731.7|731.3|731.4|731.1|1101
1650883180000|2022-04-25 10:39:40|731.4|731|731.4|731.1|731.5|731.1|731.3|731|984
1650883190000|2022-04-25 10:39:50|||||||||22
1650883200000|2022-04-25 10:40:00|731.3|731|731.3|731|731.3|731|731.3|731|0
1650883210000|2022-04-25 10:40:10|731.2|730.9|731.2|730.7|731.2|730.9|731.2|730.7|0
1650883220000|2022-04-25 10:40:20||730.8||730.8||730.9||730.8|0
1650883230000|2022-04-25 10:40:30|731.3|730.9|731.3|731|731.3|731|731.2|730.8|356
1650883250000|2022-04-25 10:40:50|731.4|731.1|731.3|731|731.4|731.1|731.2|731|253
1650883260000|2022-04-25 10:41:00|731.2|730.9|731.3|731|731.3|731|731.1|730.9|423
1650883270000|2022-04-25 10:41:10||731.1||731.1||731.1||731.1|0
1650883280000|2022-04-25 10:41:20|731.4|731.2|731.3|731.1|731.5|731.2|731.3|731.1|111
1650883310000|2022-04-25 10:41:50|731.2|731|731.3|731|731.3|731|731.2|731|518
1650883330000|2022-04-25 10:42:10||731.1||731.1||731.1||731.1|0
1650883340000|2022-04-25 10:42:20|731.4|731|731.9|731.4|732|731.6|731.4|731|1733
1650883350000|2022-04-25 10:42:30||731.5||731.5||731.6||731.5|0
1650883360000|2022-04-25 10:42:40|731.8||731.8||731.8||731.8||0
1650883370000|2022-04-25 10:42:50|731.9|731.6|732|731.7|732|731.8|731.9|731.6|508
1650883380000|2022-04-25 10:43:00||731.8||731.7||731.8||731.7|0
1650883400000|2022-04-25 10:43:20|732.1|731.8|732.8|732.4|732.8|732.4|732.1|731.8|5044
1650883410000|2022-04-25 10:43:30|732.7|732|732.9|732.5|733|732.5|732.4|731.9|11584
1650883420000|2022-04-25 10:43:40||732.6||732.7||732.7||732.6|0
1650883430000|2022-04-25 10:43:50|733|732.8|733.9|733.6|733.9|733.6|733|732.8|4686
1650883440000|2022-04-25 10:44:00|734.1|733.7|733.6|733.2|734.3|734|733.4|733|4148
1650883450000|2022-04-25 10:44:10|733.5|733.1|733.6|733.1|733.6|733.1|733.3|733|0
1650883460000|2022-04-25 10:44:20|733.7|733.2|733.7|733.4|733.8|733.4|733|732.9|10150
1650883480000|2022-04-25 10:44:40|733.6|733.3|733.1|732.6|733.6|733.3|733|732.6|488
1650883500000|2022-04-25 10:45:00|733.2|732.7|733.6|733.1|733.6|733.1|733.2|732.7|3292
1650883510000|2022-04-25 10:45:10|733.5||733.5||733.5||733.5||0
1650883520000|2022-04-25 10:45:20|733.6|733.2|733.5|733.2|733.6|733.2|733.3|732.9|3033
1650883530000|2022-04-25 10:45:30||733||733.2||733.2||733|0
1650883540000|2022-04-25 10:45:40|733.4|733.3|733.5|733.2|733.5|733.3|733.4|733.2|466
1650883550000|2022-04-25 10:45:50|733.6|733.3|733.5|733.2|733.6|733.4|733.4|733.2|2224
1650883560000|2022-04-25 10:46:00|733.4|733|733|732.6|733.4|733|732.9|732.6|551
1650883570000|2022-04-25 10:46:10|732.9|732.7|733.3|732.7|733.3|732.8|732.9|732.7|0
1650883580000|2022-04-25 10:46:20|733.1|732.6|733.3|732.9|733.3|732.9|733|732.6|0
1650883590000|2022-04-25 10:46:30|733.4|733|733.4|732.8|733.4|733|733.4|732.8|0
1650883600000|2022-04-25 10:46:40|733.5|733.1|733.7|733.4|733.8|733.4|733.5|732.8|0
1650883610000|2022-04-25 10:46:50|733.8|733.2|733.9|733.3|734|733.3|733.6|733.2|70
1650883620000|2022-04-25 10:47:00|733.8|733.4|733.6|733.2|733.9|733.4|733.6|733.2|466
1650883630000|2022-04-25 10:47:10|733.7||733.6||733.7||733.6||0
1650883640000|2022-04-25 10:47:20|733.5|733.1|733.5|733.1|733.5|733.1|733.3|733.1|0
1650883650000|2022-04-25 10:47:30|733.4|733.2|733.4|733.2|733.4|733.2|733.4|733.2|0
1650883660000|2022-04-25 10:47:40|733.5||733.5||733.5||733.5||0
1650883670000|2022-04-25 10:47:50|733.4|733.1|733.5|733.1|733.5|733.1|733.4|733.1|424
1650883680000|2022-04-25 10:48:00|733.4|733.2|733.4|733.1|733.5|733.2|733.4|733.1|1148
1650883690000|2022-04-25 10:48:10|733.5||733.5||733.5||733.4||0
1650883700000|2022-04-25 10:48:20|733.4|733|733.5|733.1|733.5|733.1|733.2|733|537
1650883710000|2022-04-25 10:48:30|733.6|733.2|733.9|733.4|734|733.4|733.6|733.2|412
1650883720000|2022-04-25 10:48:40|734|733.5|734.2|733.8|734.2|733.8|734|733.5|0
1650883740000|2022-04-25 10:49:00|734.1|733.7|734|733.5|734.1|733.7|733.8|733.5|1038
1650883760000|2022-04-25 10:49:20||733.7||733.7||733.7||733.7|0
1650883770000|2022-04-25 10:49:30|733.9|733.5|733.9|733.5|733.9|733.5|733.8|733.5|466
1650883780000|2022-04-25 10:49:40|734|733.6|734.2|733.8|734.2|733.8|734|733.6|673
1650883790000|2022-04-25 10:49:50|734.3|734|734.5|734|734.6|734|734.3|733.8|0
1650883800000|2022-04-25 10:50:00|734.4|734.1|734.1|733.8|734.4|734.1|733.9|733.5|1438
1650883810000|2022-04-25 10:50:10|734.2|733.9|734.3|733.9|734.4|733.9|734.1|733.9|1100
1650883820000|2022-04-25 10:50:20|734.4|734|734.8|734.5|735|734.5|734.4|734|0
1650883830000|2022-04-25 10:50:30|734.9||734.9||735||734.9||0
1650883850000|2022-04-25 10:50:50|735|734.6|734.6|734.2|735.1|734.6|734.6|734.2|1167
1650883870000|2022-04-25 10:51:10|734.5|734.1|734.5|734.1|734.6|734.3|734.5|734.1|0
1650883920000|2022-04-25 10:52:00|734.4|734|734.4|734|734.4|734|734.4|734|0
1650883930000|2022-04-25 10:52:10||734.2||734||734.2||734|0
1650883940000|2022-04-25 10:52:20|734.5|734.1|734.6|734.2|734.6|734.2|734.5|734.1|665
1650883950000|2022-04-25 10:52:30|734.5|734.1|733.6|733.2|734.5|734.1|733.5|732.9|2352
1650883960000|2022-04-25 10:52:40|733.8|733.3|733.8|733.4|733.8|733.4|733.7|733.3|0
1650883970000|2022-04-25 10:52:50|733.9|733.5|733.9|733.4|734.1|733.5|733.7|733.4|0
1650883980000|2022-04-25 10:53:00|733.8|733.3|733.5|733.2|733.9|733.3|733.4|732.8|500
1650883990000|2022-04-25 10:53:10|733.6|733.1|733.5|733|733.7|733.1|733.5|733|0
1650884000000|2022-04-25 10:53:20|733.6|733.2|733.6|733.2|733.6|733.2|733.6|733.2|0
1650884010000|2022-04-25 10:53:30|733.5||733.5||733.6||733.5||0
1650884020000|2022-04-25 10:53:40|733.6||733.6||733.6||733.6||0
1650884030000|2022-04-25 10:53:50|733.7||733.7||733.7||733.7||0
1650884040000|2022-04-25 10:54:00|733.6|733.3|733.6|733.3|733.6|733.3|733.6|733.3|0
1650884050000|2022-04-25 10:54:10|733.5|733|733.5|732.9|733.6|733|733.5|732.9|469
1650884060000|2022-04-25 10:54:20|733.4|733|733.6|733.2|733.6|733.2|733.4|733|0
1650884070000|2022-04-25 10:54:30|733.5|733|733.5|733|733.6|733.1|733.3|732.8|428
1650884080000|2022-04-25 10:54:40|733.3|732.8|733.5|733.1|733.5|733.2|733.3|732.8|0
1650884090000|2022-04-25 10:54:50||733.2||732.9||733.2||732.9|128
1650884100000|2022-04-25 10:55:00|733.6|733.1|733.5|733.1|733.6|733.1|733.5|733.1|0
1650884110000|2022-04-25 10:55:10||733.2||733.2||733.2||733.2|0
1650884120000|2022-04-25 10:55:20|733.6||733.6||733.6||733.5||0
1650884130000|2022-04-25 10:55:30|733.4|733|733.7|733.1|733.7|733.2|733.4|732.9|753
1650884140000|2022-04-25 10:55:40|733.6|733|733.5|733|733.6|733|733.5|733|0
1650884160000|2022-04-25 10:56:00|733.6|733.2|733.5|733|733.7|733.2|733.5|733|754
1650884170000|2022-04-25 10:56:10||733.1||733.1||733.2||733.1|240
1650884180000|2022-04-25 10:56:20||733||733.1||733.1||733|0
1650884190000|2022-04-25 10:56:30||733.2||733.1||733.2||733.1|0
1650884200000|2022-04-25 10:56:40||733.2||733.2||733.2||733.2|0
1650884210000|2022-04-25 10:56:50||733.1||733.2||733.2||733.1|525
1650884220000|2022-04-25 10:57:00||733.1||733.1||733.1||733.1|0
1650884250000|2022-04-25 10:57:30|733.6|733.2|733.8|733.4|733.8|733.4|733.4|733.2|36
1650884260000|2022-04-25 10:57:40|733.7|733.3|733.8|733.4|733.8|733.4|733.6|733.3|0
1650884270000|2022-04-25 10:57:50|733.9|733.5|734.1|733.7|734.2|733.7|733.9|733.5|507
1650884280000|2022-04-25 10:58:00|733.9|733.6|734.2|733.8|734.2|733.8|733.8|733.3|688
1650884290000|2022-04-25 10:58:10|734.1|733.7|734.2|733.7|734.2|733.7|734.1|733.6|0
1650884300000|2022-04-25 10:58:20||733.8||733.8||733.8||733.8|0
1650884310000|2022-04-25 10:58:30||733.9||733.9||733.9||733.9|0
1650884330000|2022-04-25 10:58:50|734.3|734|734.2|733.8|734.6|734.1|734.2|733.8|1042
1650884340000|2022-04-25 10:59:00|734.3|733.7|734.4|733.9|734.4|733.9|734.2|733.6|0
1650884350000|2022-04-25 10:59:10|734.5|734|734.6|734.2|734.6|734.2|734.4|734|955
1650884360000|2022-04-25 10:59:20||734.1||734.2||734.2||734.1|0
1650884390000|2022-04-25 10:59:50|734|734.3|734.4|733.9|734.5|734.3|734|733.7|10343
1650884400000|2022-04-25 11:00:00|734.2||734.2||734.2||734.2||0
1650884540000|2022-04-25 11:02:20|734.4|733.7|735.4|734.9|735.7|735.3|734.4|733.7|17402
1650884550000|2022-04-25 11:02:30|735.2|734.8|734.9|734.6|735.2|734.8|734.8|734.5|1466
1650884560000|2022-04-25 11:02:40|734.8|734.4|734.9|734.4|734.9|734.4|734.8|734.4|0
1650884570000|2022-04-25 11:02:50|734.8|734.2|734.6|734.1|734.8|734.2|734.5|733.9|1302
1650884580000|2022-04-25 11:03:00|734.5|734.2|734.9|734.6|734.9|734.7|734.5|734.2|3421
1650884590000|2022-04-25 11:03:10|734.8|734.5|734.5|734.1|734.8|734.5|734.5|734.1|0
1650884600000|2022-04-25 11:03:20|734.6|734.2|734.8|734.3|734.8|734.3|734.6|734.2|0
1650884610000|2022-04-25 11:03:30|734.6|734.4|734.6|734.3|734.6|734.5|734.5|734.3|136
1650884620000|2022-04-25 11:03:40|734.5|734.4|734.6|734.4|734.6|734.4|734.5|734.3|1304
1650884630000|2022-04-25 11:03:50|734.5|734.3|734.5|734.1|734.5|734.3|734.5|734.1|466
1650884640000|2022-04-25 11:04:00|734.6||734.5||734.6||734.5||0
1650884650000|2022-04-25 11:04:10|734.6||734.6||734.6||734.6||0
1650884660000|2022-04-25 11:04:20||734.3||734.3||734.3||734.1|0
1650884670000|2022-04-25 11:04:30|734.5|734.2|734.5|734.1|734.5|734.3|734.4|733.9|466
1650884680000|2022-04-25 11:04:40|734.4|733.9|734.3|733.9|734.6|733.9|734.3|733.8|1685
1650884690000|2022-04-25 11:04:50|734.4|734|734.5|734|734.5|734|734.4|734|0
1650884700000|2022-04-25 11:05:00||734.1||733.9||734.1||733.9|0
1650884720000|2022-04-25 11:05:20|734.6|734|734.4|734.1|734.6|734.1|734.4|733.9|0
1650884730000|2022-04-25 11:05:30|734.5|734.2|734.9|734.4|735.2|734.8|734.5|734.2|1000
1650884740000|2022-04-25 11:05:40|734.8|734.3|735|734.5|735|734.5|734.8|734.2|0
1650884750000|2022-04-25 11:05:50|734.8|734.4|734.9|734.4|734.9|734.4|734.8|734.2|0
1650884760000|2022-04-25 11:06:00|734.8|734.2|734.8|734.2|734.8|734.4|734.7|734.2|94
1650884770000|2022-04-25 11:06:10||734.4||734.2||734.4||734.2|0
1650884780000|2022-04-25 11:06:20||734.4||734.4||734.4||734.3|0
1650884790000|2022-04-25 11:06:30|734.9|734.2|734.5|734.1|734.9|734.4|734.5|734.1|766
1650884800000|2022-04-25 11:06:40|734.6|734.2|734.6|734.3|734.7|734.3|734.6|734.2|132
1650884810000|2022-04-25 11:06:50|734.7|734.4|734.5|734.1|734.7|734.5|734.5|734.1|1449
1650884820000|2022-04-25 11:07:00|734.4|733.9|733.9|733.8|734.4|733.9|733.9|733.8|594
1650884830000|2022-04-25 11:07:10|733.8|733.6|733.9|733.5|733.9|733.6|733.8|733.4|550
1650884840000|2022-04-25 11:07:20|733.8|733.3|733.8|733.3|733.8|733.3|733.8|733.3|1000
1650884850000|2022-04-25 11:07:30|733.7|733.2|733.7|733.1|733.7|733.2|733.7|733.1|0
1650884860000|2022-04-25 11:07:40|733.8|733.2|733.8|733.2|733.8|733.2|733.8|733.2|0
1650884880000|2022-04-25 11:08:00|733.7|733|733.8|733.4|733.8|733.5|733.6|733|3406
1650884890000|2022-04-25 11:08:10|733.7||733.7||733.8||733.7||513
1650884900000|2022-04-25 11:08:20|733.6|733.1|733.5|733.1|733.6|733.1|733.5|733|3500
1650884920000|2022-04-25 11:08:40||733.2||733.3||733.3||733.2|0
1650884930000|2022-04-25 11:08:50|733.4|733.1|733.5|733.1|733.5|733.2|733.4|733.1|1606
1650884940000|2022-04-25 11:09:00||733.2||733.3||733.3||733.2|0
1650884950000|2022-04-25 11:09:10|733.6|733.4|733.6|733.3|733.8|733.4|733.6|733.3|367
1650884970000|2022-04-25 11:09:30||733.4||733.4||733.4||733.4|0
1650885000000|2022-04-25 11:10:00|733.7|733.5|733.8|733.5|733.8|733.5|733.7|733.4|0
1650885010000|2022-04-25 11:10:10|733.9|733.6|734|733.8|734|733.8|733.9|733.6|9
1650885020000|2022-04-25 11:10:20|733.9|733.6|734.2|733.8|734.2|733.9|733.8|733.6|1885
1650885030000|2022-04-25 11:10:30|734.1|733.9|734.2|733.9|734.2|733.9|734.1|733.9|166
1650885040000|2022-04-25 11:10:40|734.1|733.7|733.7|733.2|734.1|733.7|733.7|733.2|309
1650885050000|2022-04-25 11:10:50|733.6|733.1|733.7|733.1|733.7|733.2|733.5|733|1150
1650885060000|2022-04-25 11:11:00||733.2||733.2||733.2||733.2|0
1650885080000|2022-04-25 11:11:20|733.6|733.1|733.5|733|733.6|733.3|733.4|733|374
1650885090000|2022-04-25 11:11:30|733.6|733.2|733.5|733|733.6|733.2|733.5|733|0
1650885100000|2022-04-25 11:11:40|733.4||733.4||733.4||733.4||0
1650885120000|2022-04-25 11:12:00|733.2|732.9|733.1|732.6|733.2|732.9|733|732.5|643
1650885140000|2022-04-25 11:12:20|733|732.5|732.8|732.3|733|732.5|732.5|732.2|183
1650885150000|2022-04-25 11:12:30|732.7|732.4|732.9|732.3|733|732.5|732.7|732.3|0
1650885170000|2022-04-25 11:12:50|733|732.5|733|732.5|733|732.5|733|732.5|0
1650885180000|2022-04-25 11:13:00|732.9||732.9||732.9||732.9||0
1650885200000|2022-04-25 11:13:20|733|732.6|733|732.6|733|732.8|733|732.6|655
1650885210000|2022-04-25 11:13:30|732.9|732.5|732.8|732.3|732.9|732.5|732.8|732.3|0
1650885230000|2022-04-25 11:13:50||732.5||732.3||732.5||732.3|0
1650885240000|2022-04-25 11:14:00|732.3|732.2|732.3|732|732.3|732.2|732.2|731.9|1334
1650885250000|2022-04-25 11:14:10|732.2|731.8|732.3|732.1|732.3|732.1|732.2|731.7|846
1650885260000|2022-04-25 11:14:20|732.2|731.8|732.3|731.8|732.3|731.8|732.2|731.8|369
1650885270000|2022-04-25 11:14:30|732.4|731.9|732.8|732.4|732.9|732.4|732.4|731.9|4237
1650885290000|2022-04-25 11:14:50|732.7|732.2|732.7|732.2|732.7|732.3|732.6|732.1|197
1650885300000|2022-04-25 11:15:00|732.6||732.6||732.7||732.6||0
1650885310000|2022-04-25 11:15:10|732.7|732.1|732.8|732.3|732.8|732.3|732.6|732.1|0
1650885320000|2022-04-25 11:15:20|732.9|732.4|732.9|732.4|732.9|732.5|732.9|732.4|0
1650885350000|2022-04-25 11:15:50|733|732.5|732.9|732.4|733|732.5|732.9|732.4|0
1650885360000|2022-04-25 11:16:00||732.5||732.5||732.5||732.5|0
1650885370000|2022-04-25 11:16:10|733|732.6|733|732.6|733.1|732.6|733|732.6|0
1650885380000|2022-04-25 11:16:20||732.5||732.5||732.5||732.4|0
1650885400000|2022-04-25 11:16:40||732.6||732.6||732.6||732.6|500
1650885410000|2022-04-25 11:16:50|733.1|732.7|733.2|732.7|733.2|732.7|733.1|732.7|216
1650885430000|2022-04-25 11:17:10|733.3|732.8|733.3|732.8|733.4|732.9|733.2|732.6|3690
1650885480000|2022-04-25 11:18:00|733.1||733.1||733.1||733.1||0
1650885490000|2022-04-25 11:18:10|733|732.7|732.9|732.4|733|732.7|732.7|732.3|2329
1650885500000|2022-04-25 11:18:20|732.8|732.3|733.1|732.7|733.1|732.7|732.8|732.3|3000
1650885510000|2022-04-25 11:18:30|733.2|732.8|733.4|732.9|733.4|732.9|733.2|732.8|0
1650885520000|2022-04-25 11:18:40||733||733||733||733|0
1650885530000|2022-04-25 11:18:50|733.3|732.9|733.2|732.7|733.3|732.9|733.1|732.5|964
1650885550000|2022-04-25 11:19:10|733.3|732.8|733.2|732.8|733.3|732.8|733.2|732.8|0
1650885560000|2022-04-25 11:19:20|733.3||733.2||733.3||733.2||0
1650885590000|2022-04-25 11:19:50|733.1|732.7|733.2|732.7|733.2|732.8|733.1|732.7|484
1650885600000|2022-04-25 11:20:00|733.1||733.2||733.2||733.1||0
1650885610000|2022-04-25 11:20:10|733.3|732.8|733.4|732.8|733.4|732.8|733.2|732.8|0
1650885620000|2022-04-25 11:20:20|733.3|732.9|733.2|732.9|733.3|732.9|733.2|732.8|887
1650885630000|2022-04-25 11:20:30|733.3||733.4||733.4||733.3||0
1650885640000|2022-04-25 11:20:40|733.3|732.8|733.1|732.7|733.3|732.8|733.1|732.7|285
1650885650000|2022-04-25 11:20:50|733|732.6|732.9|732.5|733|732.7|732.7|732.5|1048
1650885660000|2022-04-25 11:21:00|733|732.3|732.7|732.2|733.1|732.4|732.6|732.2|162
1650885670000|2022-04-25 11:21:10|732.5||732.5||732.5||732.5||0
1650885690000|2022-04-25 11:21:30|732.6|732.3|732.7|732.3|732.7|732.3|732.6|732.3|0
1650885740000|2022-04-25 11:22:20|732.6|732.4|732.5|732.3|732.8|732.4|732.5|732.3|1558
1650885750000|2022-04-25 11:22:30|732.4||732.6||732.6||732.4||1884
1650885760000|2022-04-25 11:22:40|732.7|732.4|732.8|732.4|732.9|732.6|732.7|732.3|603
1650885770000|2022-04-25 11:22:50|732.9|732.5|735|734.8|735.2|735|732.9|732.5|24827
1650885780000|2022-04-25 11:23:00|734.8|734.7|737|736.6|737.2|736.8|734.8|734.4|16499
1650885790000|2022-04-25 11:23:10|736.9|736.7|736.7|736.3|737.8|737.4|736.7|736.1|9154
1650885800000|2022-04-25 11:23:20|736.8|736.1|736.5|736|737.4|737.1|735.7|735.1|13585
1650885810000|2022-04-25 11:23:30|736.3|736.1|736.6|736|736.8|736.3|736|735.5|497
1650885820000|2022-04-25 11:23:40|736.4|735.9|736.1|735.6|736.6|735.9|735.9|735.3|469
1650885830000|2022-04-25 11:23:50|736|735.5|735.7|735|736|735.5|735.4|735|365
1650885840000|2022-04-25 11:24:00|735.8|735.1|735.7|735.2|735.9|735.3|735.4|735|0
1650885850000|2022-04-25 11:24:10|735.8|735.3|736.1|735.6|736.3|735.7|735.8|735.3|596
1650885860000|2022-04-25 11:24:20|735.6|735.5|735.9|735.6|736.2|735.7|735.6|735.3|3892
1650885870000|2022-04-25 11:24:30|735.8|735.5|735.6|735.1|735.8|735.5|735.4|735.1|1461
1650885880000|2022-04-25 11:24:40|735.3|735|735.1|734.7|735.6|735.1|735.1|734.5|3648
1650885890000|2022-04-25 11:24:50|735.2|734.8|735.6|735|735.6|735.1|735.2|734.8|2168
1650885900000|2022-04-25 11:25:00|735.8|735.1|735.4|735|735.8|735.2|735.4|735|0
1650885910000|2022-04-25 11:25:10|735.2|734.9|735.6|735|735.6|735|735.1|734.8|634
1650885920000|2022-04-25 11:25:20|735.8|735.1|735.8|735.2|735.8|735.2|735.8|735.1|0
1650885930000|2022-04-25 11:25:30|735.6|735.1|735.1|734.6|735.6|735.1|735|734.6|809
1650885940000|2022-04-25 11:25:40|735|734.5|734.7|734.1|735|734.5|734.7|734.1|0
1650885960000|2022-04-25 11:26:00|734.9|734.2|734.8|734.2|735|734.4|734.8|734.1|0
1650885970000|2022-04-25 11:26:10|735|734.3|734.4|733.9|735|734.4|734.4|733.9|309
1650885980000|2022-04-25 11:26:20|734.5|733.8|734.7|734.2|734.7|734.5|734.5|733.7|1163
1650885990000|2022-04-25 11:26:30||734.4||734.4||734.4||734.4|0
1650886000000|2022-04-25 11:26:40|735|734.5|735|734.5|735.3|734.6|734.9|734.4|358
1650886010000|2022-04-25 11:26:50|734.9|734.4|734.9|734.4|734.9|734.4|734.9|734.4|0
1650886020000|2022-04-25 11:27:00|734.8|734.5|734.8|734.3|734.8|734.5|734.7|734.1|0
1650886030000|2022-04-25 11:27:10|734.9|734.4|734.8|734.2|734.9|734.4|734.7|734.2|0
1650886040000|2022-04-25 11:27:20|734.7|734.1|734.2|733.8|734.7|734.1|734.2|733.8|0
1650886050000|2022-04-25 11:27:30|734.1|733.7|733.9|733.4|734.1|733.7|733.9|733.4|0
1650886060000|2022-04-25 11:27:40|734.1|733.5|734.3|733.7|734.4|733.7|734.1|733.5|228
1650886070000|2022-04-25 11:27:50|734.4|733.8|734.5|734|734.7|734|734.3|733.8|342
1650886080000|2022-04-25 11:28:00|734.4|733.9|734.4|733.9|734.4|734|734|733.6|1034
1650886090000|2022-04-25 11:28:10|734.3|733.7|734.1|733.5|734.4|733.8|733.7|733.2|10374
1650886100000|2022-04-25 11:28:20|734|733.6|733.9|733.6|734|733.7|733.8|733.4|1521
1650886110000|2022-04-25 11:28:30|733.8||733.9||733.9||733.8||0
1650886120000|2022-04-25 11:28:40|733.8|733.4|733.8|733.3|734|733.6|733.8|733.3|82
1650886130000|2022-04-25 11:28:50||733.4||733.4||733.4||733.4|0
1650886140000|2022-04-25 11:29:00|733.9|733.5|733.5|732.9|733.9|733.5|733.5|732.8|846
1650886150000|2022-04-25 11:29:10|733.4|732.8|733.3|732.8|733.4|732.8|733.3|732.7|0
1650886160000|2022-04-25 11:29:20|733.4|732.9|733.4|733|733.4|733|733.4|732.9|0
1650886170000|2022-04-25 11:29:30|733.5|732.9|733.7|733.2|733.7|733.4|733.5|732.9|494
1650886180000|2022-04-25 11:29:40|733.6|733.1|733.6|733|733.6|733.1|733.6|733|0
1650886190000|2022-04-25 11:29:50|733.5|733.1|733.5|733.1|733.5|733.1|733.5|733.1|0
1650886200000|2022-04-25 11:30:00|733.6||733.5||733.6||733.5||131
1650886210000|2022-04-25 11:30:10||733.2||733.2||733.2||733.2|0
1650886220000|2022-04-25 11:30:20|733.4|733.3|733.4|732.9|733.4|733.3|733.4|732.7|1131
1650886230000|2022-04-25 11:30:30||732.7||732.7||732.7||732.7|0
1650886240000|2022-04-25 11:30:40|733.5|732.8|733.5|733.1|733.5|733.1|733.5|732.8|0
1650886250000|2022-04-25 11:30:50|733.4|733|733.4|732.9|733.5|733|733.4|732.9|0
1650886260000|2022-04-25 11:31:00|733.3|733|733.5|733.2|733.5|733.2|733.3|733|0
1650886270000|2022-04-25 11:31:10|733.4|733.1|733.5|733.1|733.5|733.1|733.4|733.1|0
1650886280000|2022-04-25 11:31:20|733.6|733.2|733.6|733.3|733.7|733.4|733.6|733.2|952
1650886290000|2022-04-25 11:31:30|733.7|733.4|733.7|733.4|733.7|733.4|733.7|733.4|160
1650886300000|2022-04-25 11:31:40||733.3||733.3||733.4||733.3|27
1650886310000|2022-04-25 11:31:50|733.8|733.4|734.4|733.8|734.4|733.9|733.8|733.3|1320
1650886320000|2022-04-25 11:32:00|734.3|733.9|734.3|733.8|734.3|734|734.2|733.7|0
1650886330000|2022-04-25 11:32:10|734.4|733.9|734.4|733.8|734.4|733.9|734.4|733.8|0
1650886340000|2022-04-25 11:32:20|734.5|733.9|734.5|734.1|734.6|734.1|734.1|733.6|1940
1650886350000|2022-04-25 11:32:30|734.6|734.2|734.5|734.1|734.8|734.3|734.5|734|654
1650886360000|2022-04-25 11:32:40||734||734||734||734|0
1650886370000|2022-04-25 11:32:50|734.4|733.9|734.4|734|734.4|734|734.4|733.7|0
1650886380000|2022-04-25 11:33:00|734.5|733.9|734.5|734|734.5|734.1|734.5|733.8|0
1650886390000|2022-04-25 11:33:10|734.4|734.1|734.2|733.8|734.4|734.1|734.2|733.8|1574
1650886400000|2022-04-25 11:33:20|734.1|733.9|734.4|733.9|734.4|733.9|734.1|733.9|0
1650886410000|2022-04-25 11:33:30|734.5|734|734.5|734.1|734.5|734.1|734.5|734|0
1650886420000|2022-04-25 11:33:40||734||733.9||734||733.9|0
1650886430000|2022-04-25 11:33:50||734.1||734||734.2||734|0
1650886440000|2022-04-25 11:34:00||734.1||734.2||734.2||734.1|0
1650886450000|2022-04-25 11:34:10|734.2|734.1|734.5|734|734.5|734.2|734.2|734|2500
1650886460000|2022-04-25 11:34:20|734.4|733.9|734.4|734|734.4|734|734.4|733.9|0
1650886470000|2022-04-25 11:34:30||734.1||734||734.1||734|0
1650886480000|2022-04-25 11:34:40||734.1||734||734.1||734|0
1650886490000|2022-04-25 11:34:50|734.3|733.9|734.1|733.7|734.3|733.9|733.7|733.3|3764
1650886500000|2022-04-25 11:35:00|734.2|733.8|734.3|734|734.3|734.1|734.2|733.6|1914
1650886510000|2022-04-25 11:35:10|734.2|733.9|734.2|733.8|734.2|733.9|734.1|733.7|0
1650886520000|2022-04-25 11:35:20|734.3|733.9|734.3|734.1|734.3|734.1|734.2|733.8|814
1650886530000|2022-04-25 11:35:30|734.2|734|734.3|734|734.3|734.1|734.2|734|1284
1650886540000|2022-04-25 11:35:40||734.1||734||734.1||734|0
1650886550000|2022-04-25 11:35:50|734.4|734.1|734.4|734.1|734.5|734.3|734.4|734|1720
1650886560000|2022-04-25 11:36:00|734.5|734.2|735|734.5|735|734.7|734.5|734.1|10588
1650886570000|2022-04-25 11:36:10|734.9|734.4|734.9|734.3|734.9|734.4|734.9|734.3|0
1650886580000|2022-04-25 11:36:20|734.7|734.4|735.5|735.1|735.5|735.1|734.7|734.4|8742
1650886590000|2022-04-25 11:36:30|735.4||735.4||735.4||735.4||275
1650886600000|2022-04-25 11:36:40|735.5||735.5||735.5||735.5||0
1650886620000|2022-04-25 11:37:00|735.4|735|735.1|734.6|735.4|735|734.9|734.6|994
1650886630000|2022-04-25 11:37:10|735||735.1||735.1||735||0
1650886640000|2022-04-25 11:37:20|735.2|734.8|735.1|734.9|735.2|734.9|735.1|734.8|200
1650886650000|2022-04-25 11:37:30|735|734.7|735|734.5|735|734.7|735|734.5|366
1650886660000|2022-04-25 11:37:40|734.9|734.6|735|734.5|735|734.6|734.8|734.5|0
1650886670000|2022-04-25 11:37:50|734.9||734.9||734.9||734.9||0
1650886680000|2022-04-25 11:38:00|735|734.6|735|734.6|735|734.6|735|734.6|0
1650886690000|2022-04-25 11:38:10|734.8|734.5|735|734.5|735|734.5|734.8|734.5|0
1650886700000|2022-04-25 11:38:20||734.6||734.7||734.7||734.6|0
1650886710000|2022-04-25 11:38:30|735.1|734.8|735.2|734.9|735.2|734.9|735.1|734.7|151
1650886720000|2022-04-25 11:38:40||734.8||734.7||734.8||734.7|0
1650886730000|2022-04-25 11:38:50|735.1|734.8|735|734.7|735.1|734.9|735|734.7|0
1650886740000|2022-04-25 11:39:00|735.1|734.8|735.6|735.1|735.6|735.1|735.1|734.8|1773
1650886750000|2022-04-25 11:39:10|735.5||735.5||735.5||735.4||0
1650886760000|2022-04-25 11:39:20|735.6|735.2|735.8|735.3|735.8|735.3|735.6|735.2|0
1650886770000|2022-04-25 11:39:30|735.7|735.1|735.1|734.7|735.7|735.1|735.1|734.7|217
1650886780000|2022-04-25 11:39:40|735|734.6|734.8|734.2|735|734.7|734.7|734.2|4833
1650886790000|2022-04-25 11:39:50|734.9|734.3|734.9|734.4|734.9|734.4|734.9|734.3|0
1650886800000|2022-04-25 11:40:00||734.3||734.3||734.4||734.3|180
1650886810000|2022-04-25 11:40:10|734.7|734.4|734.6|734.2|734.7|734.6|734.6|734.2|0
1650886820000|2022-04-25 11:40:20|734.5|734.1|734.7|734.2|734.7|734.2|734.5|734.1|0
1650886830000|2022-04-25 11:40:30|734.6|734.3|734.7|734.1|734.7|734.3|734.6|734.1|0
1650886840000|2022-04-25 11:40:40|734.6|734.2|734.7|734.3|734.7|734.4|734.4|734.2|104
1650886850000|2022-04-25 11:40:50||734.2||734.2||734.2||734.2|0
1650886860000|2022-04-25 11:41:00||734.3||734.2||734.5||734.2|200
1650886870000|2022-04-25 11:41:10|734.6|734.3|734.5|734.1|734.7|734.3|734.5|734.1|10
1650886880000|2022-04-25 11:41:20|734.6||734.6||734.6||734.6||0
1650886890000|2022-04-25 11:41:30|734.4|734|734.3|733.8|734.4|734|734.1|733.8|820
1650886900000|2022-04-25 11:41:40|734.4|733.9|734.5|734|734.6|734.1|734.4|733.9|1344
1650886910000|2022-04-25 11:41:50|734.3|733.9|733.9|733.4|734.5|733.9|733.9|733.4|1031
1650886930000|2022-04-25 11:42:10|733.8|733.5|734|733.5|734|733.6|733.8|733.5|277
1650886940000|2022-04-25 11:42:20|733.9|733.4|733.9|733.4|733.9|733.4|733.9|733.4|0
1650886950000|2022-04-25 11:42:30|733.7|733.3|733.6|733.1|733.7|733.3|733.4|733.1|0
1650886960000|2022-04-25 11:42:40|733.5|733|733.7|733.2|733.7|733.2|733.5|733|0
1650886970000|2022-04-25 11:42:50|733.6|733.1|733.5|732.9|733.6|733.1|733.5|732.9|1081
1650886980000|2022-04-25 11:43:00|733.6|733|733.6|733.1|733.6|733.2|733.6|733|0
1650886990000|2022-04-25 11:43:10|733.7|733.2|733.3|732.7|733.7|733.2|733.1|732.6|293
1650887000000|2022-04-25 11:43:20|733.4|732.8|733.3|732.7|733.4|733.1|733.3|732.7|998
1650887020000|2022-04-25 11:43:40|733.1|732.6|733|732.6|733.1|732.6|732.9|732.5|0
1650887030000|2022-04-25 11:43:50|732.9|732.5|733|732.5|733|732.6|732.9|732.5|0
1650887040000|2022-04-25 11:44:00|732.9|732.4|732.8|732.2|733|732.4|732.8|732.2|0
1650887050000|2022-04-25 11:44:10|732.6|732.1|732.6|732|732.6|732.1|732.6|732|0
1650887060000|2022-04-25 11:44:20|732.5||732.5||732.5||732.4||0
1650887070000|2022-04-25 11:44:30|732.4||732.6||732.6||732.4||0
1650887080000|2022-04-25 11:44:40||731.9||732||732.1||731.9|0
1650887090000|2022-04-25 11:44:50|732.7|732.1|732.6|732|732.7|732.2|732.6|732|0
1650887100000|2022-04-25 11:45:00|732.5|731.9|732.5|732|732.6|732|732.4|731.9|0
1650887110000|2022-04-25 11:45:10|732.6||732.6||732.6||732.6||0
1650887120000|2022-04-25 11:45:20|732.5|731.9|732.4|731.8|732.5|731.9|732.3|731.7|0
1650887130000|2022-04-25 11:45:30|732.3|731.7|732.2|731.6|732.3|731.8|732.1|731.5|0
1650887140000|2022-04-25 11:45:40|732.3|731.7|732.7|732.2|732.8|732.3|732.3|731.7|5141
1650887150000|2022-04-25 11:45:50|732.6||732.7||732.7||732.6||0
1650887160000|2022-04-25 11:46:00|732.8|732.3|733|732.5|733|732.5|732.7|732.3|213
1650887170000|2022-04-25 11:46:10||732.6||732.6||732.6||732.6|0
1650887180000|2022-04-25 11:46:20|733.1|732.7|733.1|732.8|733.1|732.8|733|732.7|0
1650887190000|2022-04-25 11:46:30|733.2|732.5|732.8|732.3|733.2|732.5|732.8|732.3|1281
1650887200000|2022-04-25 11:46:40||732.1||732.1||732.1||732.1|0
1650887210000|2022-04-25 11:46:50||732.2||732.3||732.3||732.2|0
1650887220000|2022-04-25 11:47:00|732.9|732.4|733|732.6|733.2|732.7|732.9|732.4|3465
1650887230000|2022-04-25 11:47:10|732.9|732.4|732.8|732.3|733|732.5|732.2|731.9|28815
1650887240000|2022-04-25 11:47:20|732.7||732.8||732.8||732.7||0
1650887250000|2022-04-25 11:47:30|732.7||732.8||732.8||732.5||0
1650887270000|2022-04-25 11:47:50|732.9|732.4|733.4|732.9|733.4|732.9|732.9|732.4|50
1650887280000|2022-04-25 11:48:00|733.3|733|733.5|733.1|733.6|733.2|733.3|733|5060
1650887300000|2022-04-25 11:48:20||733.2||733.2||733.2||733.2|0
1650887320000|2022-04-25 11:48:40|733.6|733.3|733.6|733.3|733.7|733.4|733.6|733.2|0
1650887330000|2022-04-25 11:48:50|733|732.9|733.5|733.1|733.6|733.1|733|732.9|4339
1650887340000|2022-04-25 11:49:00|733.4||733.6||733.6||733.4||0
1650887350000|2022-04-25 11:49:10|733.5||733.5||733.5||733.5||0
1650887360000|2022-04-25 11:49:20|733.4|733|733.3|733|733.4|733.1|733.2|732.9|2455
1650887380000|2022-04-25 11:49:40|733.2||733.3||733.3||733.2||0
1650887390000|2022-04-25 11:49:50|||||||||1
1650887400000|2022-04-25 11:50:00|733.4|733.1|733.4|733.2|733.6|733.2|733.4|733|508
1650887430000|2022-04-25 11:50:30|733.3|733|733.4|733|733.4|733|733.3|733|466
1650887440000|2022-04-25 11:50:40|733.6|733.5|733.9|733.7|734|733.7|733.5|733.1|19091
1650887450000|2022-04-25 11:50:50|734|733.8|734.1|733.7|734.2|734|734|733.7|4283
1650887460000|2022-04-25 11:51:00||733.8||733.8||733.8||733.8|100
1650887470000|2022-04-25 11:51:10|734|733.5|734.3|733.9|734.3|733.9|733.8|733.3|2706
1650887490000|2022-04-25 11:51:30|734.4|734|735.7|735.4|735.9|735.5|734.4|734|27523
1650887500000|2022-04-25 11:51:40|735.8|735.5|735.9|735.3|736.2|736|735.8|735.3|5109
1650887510000|2022-04-25 11:51:50|736|735.5|736.4|735.9|736.4|735.9|736|735.5|613
1650887520000|2022-04-25 11:52:00|736.3|736|736.1|735.8|736.3|736|736.1|735.7|647
1650887540000|2022-04-25 11:52:20|736.2|735.9|736.3|735.9|736.3|735.9|736.2|735.8|0
1650887550000|2022-04-25 11:52:30|736.1|735.8|735.7|735.4|736.1|735.8|735.7|735.4|1894
1650887560000|2022-04-25 11:52:40|735.8|735.5|735.9|735.5|735.9|735.5|735.8|735.5|0
1650887570000|2022-04-25 11:52:50|735.8||735.8||735.8||735.8||0
1650887580000|2022-04-25 11:53:00|735.9|735.4|735.5|735.1|735.9|735.4|735.4|734.9|1531
1650887590000|2022-04-25 11:53:10|735.4|734.9|735.2|734.7|735.4|734.9|735.1|734.7|1342
1650887600000|2022-04-25 11:53:20|735||735||735.2||735||1
1650887610000|2022-04-25 11:53:30|734.9|734.6|734.8|734.5|734.9|734.6|734.8|734.4|609
1650887620000|2022-04-25 11:53:40|734.9|734.4|734.9|734.4|734.9|734.4|734.9|734.4|0
1650887630000|2022-04-25 11:53:50|735|734.5|734.9|734.5|735|734.6|734.9|734.5|0
1650887640000|2022-04-25 11:54:00|734.8|734.6|734.5|734.3|734.8|734.7|734.5|734.3|1434
1650887650000|2022-04-25 11:54:10|734.4|734.1|734.3|734|734.4|734.1|734.1|733.7|1047
1650887660000|2022-04-25 11:54:20|734.2|733.9|734.3|733.8|734.3|733.9|734.2|733.8|156
1650887680000|2022-04-25 11:54:40|||||||||1
1650887690000|2022-04-25 11:54:50|734.4|733.9|734.4|734|734.6|734.1|734.3|733.9|0
1650887700000|2022-04-25 11:55:00|734.3|734.1|734.3|734|734.4|734.1|734.3|734|0
1650887710000|2022-04-25 11:55:10|734.2|733.9|734.3|734|734.3|734.1|734|733.7|1966
1650887720000|2022-04-25 11:55:20|734.2|733.9|733.9|733.7|734.2|733.9|733.9|733.5|10298
1650887730000|2022-04-25 11:55:30|733.7|733.6|733.6|733.3|733.7|733.6|733.6|733.3|9
1650887740000|2022-04-25 11:55:40|733.4|733.2|733.4|733|733.4|733.2|733.4|733|0
1650887750000|2022-04-25 11:55:50|733.3|733.1|733.3|733.1|733.3|733.2|733.3|733|0
1650887760000|2022-04-25 11:56:00|733.5|733.2|733.6|733.3|733.6|733.3|733.5|733.2|19
1650887780000|2022-04-25 11:56:20|733.7|733.4|733.8|733.4|733.8|733.4|733.6|733.4|37
1650887800000|2022-04-25 11:56:40|733.6|733.3|733.6|733.3|733.6|733.4|733.4|733.2|750
1650887810000|2022-04-25 11:56:50|733.7|733.4|733.8|733.5|733.8|733.5|733.7|733.4|0
1650887820000|2022-04-25 11:57:00|733.9||733.9||733.9||733.9||150
1650887830000|2022-04-25 11:57:10|733.7|733.4|733.7|733.2|733.7|733.4|733.5|732.9|982
1650887840000|2022-04-25 11:57:20|733.6|733.3|733.7|733.3|733.7|733.3|733.6|733.3|0
1650887850000|2022-04-25 11:57:30||733.4||733.4||733.5||733.4|0
1650887860000|2022-04-25 11:57:40||733.5||733.4||733.6||733.4|350
1650887880000|2022-04-25 11:58:00|733.6|733.3|733.4|733.1|733.6|733.3|733.2|732.9|6436
1650887900000|2022-04-25 11:58:20|733.3|733|733.4|733.1|733.4|733.2|733.3|733|2402
1650887910000|2022-04-25 11:58:30||733||733||733||733|0
1650887930000|2022-04-25 11:58:50|733.3|732.9|733.3|733|733.3|733|733.3|732.7|270
1650887950000|2022-04-25 11:59:10|733.4|733.1|733.4|733.1|733.4|733.1|733.4|733.1|0
1650887970000|2022-04-25 11:59:30||733.2||733.1||733.2||733.1|0
1650888000000|2022-04-25 12:00:00|733.5|733.2|733.4|733.1|734.2|733.7|733.3|732.9|898
1650888010000|2022-04-25 12:00:10|733.5|733.2|733.6|733.2|733.6|733.2|733.5|733.2|0
1650888020000|2022-04-25 12:00:20|733.5|733.1|733.5|733.2|733.5|733.2|733.4|732.9|562
1650888030000|2022-04-25 12:00:30|733.6|733|733.1|732.9|733.6|733|733.1|732.6|1811
1650888050000|2022-04-25 12:00:50|733|732.7|733.1|732.7|733.1|732.7|732.7|732.3|5790
1650888060000|2022-04-25 12:01:00|733.2|732.8|733.2|732.9|733.3|732.9|733.1|732.8|2533
1650888070000|2022-04-25 12:01:10|733.1|732.8|733.4|733|733.4|733|732.8|732.4|4183
1650888080000|2022-04-25 12:01:20|733.5|733.1|733.4|732.9|733.7|733.3|733.4|732.9|0
1650888090000|2022-04-25 12:01:30|733.3|733|733.3|732.9|733.4|733|733.3|732.9|0
1650888100000|2022-04-25 12:01:40|733.2|732.8|733.5|733.1|733.6|733.2|733.1|732.8|1250
1650888110000|2022-04-25 12:01:50||733.2||733.2||733.2||733.2|0
1650888130000|2022-04-25 12:02:10|733.4|733.1|733.4|733.1|733.5|733.2|733.2|732.8|1751
1650888140000|2022-04-25 12:02:20|733.5|733|733.2|732.8|733.5|733|733.2|732.8|0
1650888150000|2022-04-25 12:02:30|733.1|732.7|733.2|732.7|733.2|732.8|733|732.6|0
1650888160000|2022-04-25 12:02:40|733||733.2||733.2||733||0
1650888170000|2022-04-25 12:02:50||732.8||732.7||732.8||732.7|0
1650888180000|2022-04-25 12:03:00|733.1|732.8|732.9|732.4|733.1|732.8|732.8|732.4|0
1650888190000|2022-04-25 12:03:10|732.8|732.3|732.9|732.4|732.9|732.4|732.6|732.1|633
1650888200000|2022-04-25 12:03:20||732.5||732.5||732.6||732.5|0
1650888210000|2022-04-25 12:03:30||732.6||732.4||732.6||732.4|0
1650888220000|2022-04-25 12:03:40||732.6||732.4||732.6||732.4|0
1650888240000|2022-04-25 12:04:00|732.8|732.3|732.8|732.2|732.8|732.3|732.8|732.2|0
1650888250000|2022-04-25 12:04:10|732.7|732.1|732.8|732.4|732.8|732.4|732.6|732.1|0
1650888260000|2022-04-25 12:04:20|732.9|732.5|732.6|732.3|732.9|732.5|732.4|732|1050
1650888270000|2022-04-25 12:04:30||732.2||732.2||732.2||732.1|0
1650888290000|2022-04-25 12:04:50|732.5|732|732|731.6|732.5|732|732|731.6|1023
1650888300000|2022-04-25 12:05:00|731.9|731.5|731.6|731.4|731.9|731.6|731.6|731.1|0
1650888310000|2022-04-25 12:05:10|731.5|731.3|731.4|730.9|731.5|731.3|731.4|730.9|0
1650888320000|2022-04-25 12:05:20|731.5|731|731.5|731|731.5|731|731.5|731|0
1650888330000|2022-04-25 12:05:30|731.4|730.9|731.2|730.6|731.4|730.9|731.2|730.6|1365
1650888340000|2022-04-25 12:05:40|731.1|730.7|731.6|731.1|731.6|731.1|731|730.6|2320
1650888350000|2022-04-25 12:05:50|731.5|731.2|732|731.4|732|731.5|731.5|731.1|861
1650888360000|2022-04-25 12:06:00|731.9|731.5|731.9|731.5|732|731.5|731.9|731.5|0
1650888370000|2022-04-25 12:06:10|732|731.6|732|731.6|732|731.6|731.9|731.5|0
1650888380000|2022-04-25 12:06:20|732.1|731.7|732.2|731.7|732.2|731.7|732.1|731.7|0
1650888390000|2022-04-25 12:06:30|732.1|731.5|731.8|731.3|732.1|731.5|731.7|731.3|435
1650888400000|2022-04-25 12:06:40|731.7|731.1|731.7|731.2|731.8|731.2|731.6|731.1|0
1650888410000|2022-04-25 12:06:50|731.8|731.3|731.7|731.3|732|731.4|731.7|731.3|0
1650888420000|2022-04-25 12:07:00|731.8||731.7||731.8||731.7||0
1650888430000|2022-04-25 12:07:10|731.8||731.8||731.8||731.7||0
1650888440000|2022-04-25 12:07:20|731.7|731.2|731.7|731.1|731.7|731.2|731.7|731.1|0
1650888450000|2022-04-25 12:07:30|731.6||731.6||731.6||731.5||0
1650888460000|2022-04-25 12:07:40|731.5|731.2|731.6|731.1|731.6|731.2|731.5|731.1|0
1650888470000|2022-04-25 12:07:50||731.2||731.2||731.2||731.2|0
1650888480000|2022-04-25 12:08:00|731.7|731.3|732.2|731.7|732.2|731.7|731.6|731.3|1419
1650888490000|2022-04-25 12:08:10|732.3|731.8|732.3|731.7|732.3|731.8|732.3|731.7|0
1650888500000|2022-04-25 12:08:20|732.1|731.8|732.4|731.9|732.4|731.9|732.1|731.8|20
1650888510000|2022-04-25 12:08:30|732.5|732|732.3|731.9|732.5|732|732.3|731.8|0
1650888520000|2022-04-25 12:08:40|732.4|731.8|732.4|732|732.6|732.2|732.4|731.8|1152
1650888530000|2022-04-25 12:08:50|732.5|732.1|732.9|732.3|733|732.4|732.5|732.1|0
1650888540000|2022-04-25 12:09:00|732.7|732.2|732.7|732.2|732.7|732.2|732.6|732.2|0
1650888560000|2022-04-25 12:09:20|732.6||732.6||732.6||732.6||0
1650888570000|2022-04-25 12:09:30|732.7||732.7||732.7||732.7||0
1650888580000|2022-04-25 12:09:40|732.5|732|732.3|731.9|732.5|732.2|732.2|731.9|532
1650888590000|2022-04-25 12:09:50|732.2|732|732.4|732|732.4|732|732.1|732|1621
1650888600000|2022-04-25 12:10:00|732.5|732.1|732.7|732.4|732.9|732.4|732.5|732.1|2394
1650888610000|2022-04-25 12:10:10|732.8|732.5|733|732.5|733.1|732.7|732.8|732.4|649
1650888620000|2022-04-25 12:10:20|733.1|732.6|733.1|732.8|733.1|732.8|733.1|732.6|0
1650888630000|2022-04-25 12:10:30|733.2|732.9|733.4|733.1|733.4|733.1|733.2|732.9|393
1650888650000|2022-04-25 12:10:50|733.5||733.4||733.6||733.4||0
1650888660000|2022-04-25 12:11:00|733.5|733.2|733|732.5|733.6|733.2|733|732.5|0
1650888670000|2022-04-25 12:11:10|733.1|732.6|733.1|732.6|733.1|732.6|733.1|732.6|0
1650888680000|2022-04-25 12:11:20|732.9|732.5|732.7|732.3|732.9|732.6|732.7|732.3|0
1650888690000|2022-04-25 12:11:30|732.6|732.2|732.5|732.1|732.6|732.2|732.5|732.1|0
1650888700000|2022-04-25 12:11:40|732.4|732|732.4|732|732.4|732|732.4|731.9|0
1650888710000|2022-04-25 12:11:50|732.5||732.5||732.5||732.5||0
1650888720000|2022-04-25 12:12:00||732.2||732.2||732.2||732.2|0
1650888730000|2022-04-25 12:12:10||732||732||732||732|0
1650888740000|2022-04-25 12:12:20|732.4||732.4||732.5||732.4||0
1650888750000|2022-04-25 12:12:30|732.3|731.9|732.4|732.1|732.4|732.1|732.1|731.6|1571
1650888760000|2022-04-25 12:12:40|732.3|732|732.4|732.1|732.4|732.1|732.2|731.9|423
1650888770000|2022-04-25 12:12:50||732||732||732||731.9|0
1650888800000|2022-04-25 12:13:20|732.3|731.9|732.2|731.8|732.3|731.9|732.2|731.8|0
1650888830000|2022-04-25 12:13:50|732.3||732.3||732.3||732.3||0
1650888840000|2022-04-25 12:14:00|732.2|731.9|732.5|732.1|732.5|732.1|732.2|731.9|0
1650888850000|2022-04-25 12:14:10|732.6|732.2|732.6|732.2|732.7|732.2|732.5|732.1|0
1650888860000|2022-04-25 12:14:20|732.7|732.3|732.7|732.3|732.8|732.3|732.6|732.3|0
1650888870000|2022-04-25 12:14:30|732.6|732.2|732.3|731.8|732.6|732.2|732.3|731.8|846
1650888880000|2022-04-25 12:14:40|732.2|731.7|732.1|731.6|732.2|731.8|732.1|731.6|0
1650888890000|2022-04-25 12:14:50|732.2|731.7|732.2|731.7|732.2|731.7|732.2|731.7|0
1650888900000|2022-04-25 12:15:00|732.3|731.8|732.3|731.9|732.3|731.9|732.3|731.8|0
1650888910000|2022-04-25 12:15:10|732.2||732.3||732.3||732.2||0
1650888920000|2022-04-25 12:15:20|732.2|731.8|732|731.6|732.2|731.8|731.9|731.4|1093
1650888930000|2022-04-25 12:15:30|732.1|731.7|732|731.7|732.1|731.8|731.9|731.6|931
1650888940000|2022-04-25 12:15:40|731.9|731.8|732|731.8|732|731.8|731.9|731.7|715
1650888960000|2022-04-25 12:16:00||731.6||731.6||731.6||731.6|20
1650888970000|2022-04-25 12:16:10||731.7||731.6||731.7||731.6|0
1650888980000|2022-04-25 12:16:20|731.9|731.5|731.6|731.2|731.9|731.5|731.6|731.2|1134
1650889010000|2022-04-25 12:16:50||731.3||731.3||731.3||731.3|0
1650889020000|2022-04-25 12:17:00|731.5|731.2|731.5|731.1|731.5|731.2|731.5|731.1|423
1650889040000|2022-04-25 12:17:20|731.3|731|731.2|730.7|731.3|731.1|731.2|730.6|741
1650889050000|2022-04-25 12:17:30|731|730.6|731.2|730.8|731.2|731|731|730.6|3457
1650889060000|2022-04-25 12:17:40||730.9||730.9||730.9||730.9|0
1650889080000|2022-04-25 12:18:00|731.3|731|731.2|730.9|731.6|731.2|731.2|730.9|1059
1650889090000|2022-04-25 12:18:10|731.3|731|731.3|730.9|731.3|731|731.3|730.9|152
1650889100000|2022-04-25 12:18:20|731.2||731.3||731.3||731.2||0
1650889120000|2022-04-25 12:18:40|731.2||731.2||731.2||731.2||0
1650889130000|2022-04-25 12:18:50|731.3|731|731.3|730.9|731.3|731|731.3|730.9|91
1650889140000|2022-04-25 12:19:00|731.4|731|731.6|731.1|731.6|731.3|731.4|730.9|364
1650889150000|2022-04-25 12:19:10|731.7|731.2|731.8|731.4|731.8|731.4|731.7|731.2|0
1650889160000|2022-04-25 12:19:20|731.7||731.8||731.8||731.7||342
1650889170000|2022-04-25 12:19:30|731.9|731.5|732|731.6|732|731.6|731.9|731.5|0
1650889180000|2022-04-25 12:19:40|731.8|731.7|732|731.6|732|731.7|731.8|731.6|439
1650889200000|2022-04-25 12:20:00|731.8|731.5|731.7|731.2|731.8|731.5|731.5|731.1|3329
1650889210000|2022-04-25 12:20:10|731.8|731.3|731.8|731.3|731.8|731.3|731.6|731.3|0
1650889220000|2022-04-25 12:20:20||731.4||731.4||731.5||731.3|0
1650889240000|2022-04-25 12:20:40|731.6|731.2|731.5|731.1|731.6|731.2|731.4|731.1|423
1650889250000|2022-04-25 12:20:50|731.6||731.6||731.6||731.6||0
1650889260000|2022-04-25 12:21:00||731.2||731.1||731.2||731.1|0
1650889270000|2022-04-25 12:21:10|731.7|731.2|731.7|731.2|731.8|731.3|731.7|731.2|0
1650889280000|2022-04-25 12:21:20|731.6|731.1|731.4|731.1|731.6|731.2|731.4|731.1|94
1650889290000|2022-04-25 12:21:30|731.3||731.4||731.4||731.3||239
1650889300000|2022-04-25 12:21:40|731.3|731.2|731.4|731.2|731.4|731.2|731.3|731.2|2
1650889320000|2022-04-25 12:22:00|731.3|731.1|731|730.8|731.3|731.1|731|730.8|660
1650889330000|2022-04-25 12:22:10|731.1|730.6|731.1|730.6|731.1|730.8|730.9|730.4|493
1650889370000|2022-04-25 12:22:50|731.2|730.8|731.4|731.1|731.4|731.2|731.2|730.8|2184
1650889380000|2022-04-25 12:23:00|731.3|730.9|731.3|730.7|731.4|730.9|731.1|730.7|466
1650889390000|2022-04-25 12:23:10|731.1|730.6|731.1|730.6|731.1|730.6|731.1|730.6|0
1650889410000|2022-04-25 12:23:30|731.2|730.7|731.3|730.9|731.4|731|731.2|730.7|0
1650889420000|2022-04-25 12:23:40|731.4|731|731.4|730.9|731.6|731.2|731.4|730.9|148
1650889430000|2022-04-25 12:23:50|731.3|731|731.5|731|731.5|731|731.3|730.9|0
1650889440000|2022-04-25 12:24:00||731.1||731||731.1||731|0
1650889460000|2022-04-25 12:24:20|731.6|731.2|731.7|731.3|732|731.4|731.6|731.2|359
1650889470000|2022-04-25 12:24:30|731.8|731.4|731.8|731.4|731.8|731.4|731.7|731.4|0
1650889480000|2022-04-25 12:24:40||731.3||731.3||731.3||731.3|0
1650889490000|2022-04-25 12:24:50|731.9|731.5|732|731.5|732|731.5|731.9|731.5|0
1650889500000|2022-04-25 12:25:00|732.1|731.6|732.2|731.7|732.2|731.8|732.1|731.6|40
1650889510000|2022-04-25 12:25:10|732.1|731.5|732|731.5|732.1|731.5|732|731.5|0
1650889520000|2022-04-25 12:25:20|732.1||732||732.1||732||0
1650889550000|2022-04-25 12:25:50|732.1|731.6|732.2|731.7|732.2|731.7|732.1|731.6|0
1650889560000|2022-04-25 12:26:00|732.3||732.2||732.4||732.2||21
1650889570000|2022-04-25 12:26:10|732.3|731.8|732.3|731.9|732.4|732|732.3|731.8|0
1650889580000|2022-04-25 12:26:20||732||732||732||732|0
1650889620000|2022-04-25 12:27:00|732.4|732.1|732.5|732.1|732.8|732.3|732.4|732|3
1650889630000|2022-04-25 12:27:10|732.6|732.2|733.4|732.9|733.4|732.9|732.6|732.2|2447
1650889640000|2022-04-25 12:27:20|733.3|733|733.6|733.1|733.6|733.1|733.3|733|30
1650889660000|2022-04-25 12:27:40|733.5|733.2|733.5|733.2|733.5|733.2|733.5|733.2|0
1650889670000|2022-04-25 12:27:50|733.4|733.1|732.9|732.4|733.4|733.1|732.8|732.3|2693
1650889680000|2022-04-25 12:28:00|732.8||732.8||732.8||732.7||0
1650889710000|2022-04-25 12:28:30|732.7|732.3|732.5|731.9|732.7|732.3|732.4|731.8|1021
1650889720000|2022-04-25 12:28:40|732.4||732.4||732.4||732.4||0
1650889740000|2022-04-25 12:29:00|732.3|732.2|732.4|732.1|732.4|732.2|732.3|731.9|1855
1650889750000|2022-04-25 12:29:10|732.3|732|732.3|731.8|732.3|732|732.2|731.6|0
1650889760000|2022-04-25 12:29:20|732.4|731.9|732.5|732|732.7|732.2|732.4|731.9|382
1650889770000|2022-04-25 12:29:30||732.1||732.1||732.1||732.1|0
1650889780000|2022-04-25 12:29:40|732.6|732.2|732.6|732.1|732.6|732.2|732.5|732.1|0
1650889800000|2022-04-25 12:30:00|732.5||732.4||732.6||732.4||0
1650889810000|2022-04-25 12:30:10|732.3||732.4||732.4||732.3||0
1650889880000|2022-04-25 12:31:20|732.5||732.4||732.6||732.4||3
1650889900000|2022-04-25 12:31:40|732.5|732.2|732.1|731.7|732.6|732.3|732.1|731.6|5137
1650889920000|2022-04-25 12:32:00|732.2|731.8|732.3|731.9|732.3|732|732|731.7|0
1650889930000|2022-04-25 12:32:10|732.4|732|732.3|731.9|732.4|732|732.1|731.9|440
1650889940000|2022-04-25 12:32:20|732.1|731.8|732.1|731.7|732.1|731.8|732|731.7|463
1650889960000|2022-04-25 12:32:40|731.9||732.1||732.1||731.9||0
1650889970000|2022-04-25 12:32:50|732||732||732||731.8||0
1650889980000|2022-04-25 12:33:00|732.1||731.9||732.1||731.9||0
1650889990000|2022-04-25 12:33:10|732||732||732||732||0
1650890000000|2022-04-25 12:33:20|732.1|731.8|732.1|731.7|732.1|731.8|732.1|731.7|0
1650890020000|2022-04-25 12:33:40|732.2||732.1||732.2||732.1||0
1650890030000|2022-04-25 12:33:50|732||732||732||732||0
1650890050000|2022-04-25 12:34:10|732.1|731.8|732.2|731.8|732.2|731.8|732.1|731.8|0
1650890060000|2022-04-25 12:34:20|732.1|731.7|732.1|731.7|732.1|731.7|732|731.7|0
1650890070000|2022-04-25 12:34:30|732||732||732.1||731.9||0
1650890080000|2022-04-25 12:34:40|732.1||732||732.1||732||0
1650890090000|2022-04-25 12:34:50|731.8|731.5|731.8|731.3|731.8|731.5|731.5|731.1|460
1650890100000|2022-04-25 12:35:00|731.9|731.4|732.3|731.8|732.3|731.9|731.8|731.4|65
1650890110000|2022-04-25 12:35:10|732.2|731.9|732.2|731.9|732.3|731.9|732.2|731.8|0
1650890120000|2022-04-25 12:35:20|732.4|732|732.7|732.3|732.8|732.3|732.4|732|881
1650890130000|2022-04-25 12:35:30|732.6|732.1|732.4|732|732.6|732.1|732.3|732|479
1650890140000|2022-04-25 12:35:40|732.3||732.3||732.3||732.3||0
1650890150000|2022-04-25 12:35:50|732.4|732.1|732.4|732|732.5|732.1|732.3|732|0
1650890160000|2022-04-25 12:36:00|732.3||732.5||732.5||732.3||0
1650890170000|2022-04-25 12:36:10|732.6|732.1|732.7|732.2|732.7|732.3|732.6|732.1|552
1650890180000|2022-04-25 12:36:20|732.8|732.3|732.7|732.1|732.8|732.4|732.7|732.1|0
1650890190000|2022-04-25 12:36:30|732.6||732.6||732.6||732.6||0
1650890210000|2022-04-25 12:36:50|732.5||732.5||732.5||732.5||0
1650890220000|2022-04-25 12:37:00|732.6|732.2|732.6|732.2|732.7|732.2|732.6|732.2|0
1650890230000|2022-04-25 12:37:10|732.7||732.7||732.7||732.7||0
1650890240000|2022-04-25 12:37:20|732.8|732.4|733|732.6|733|732.6|732.8|732.2|0
1650890250000|2022-04-25 12:37:30|732.9|732.4|732.7|732.3|732.9|732.4|732.7|732.2|76
1650890260000|2022-04-25 12:37:40|732.8|732.4|732.7|732.3|732.8|732.4|732.7|732.3|0
1650890270000|2022-04-25 12:37:50|732.8|732.5|732.9|732.5|732.9|732.5|732.6|732.2|1539
1650890280000|2022-04-25 12:38:00|732.8|732.3|732.6|732.2|732.8|732.3|732.6|732.2|880
1650890310000|2022-04-25 12:38:30|732.5||732.5||732.5||732.5||0
1650890320000|2022-04-25 12:38:40|732.4|732.1|732.3|732|732.4|732.1|732.3|732|447
1650890340000|2022-04-25 12:39:00|732.2|732.1|732.4|732.1|732.4|732.1|732.2|732|877
1650890350000|2022-04-25 12:39:10|732.5|732.2|732.4|732.1|732.5|732.2|732.4|732.1|0
1650890380000|2022-04-25 12:39:40|732.3|732|732.3|732.1|732.4|732.1|732.1|732|1158
1650890390000|2022-04-25 12:39:50|732.4||732.4||732.4||732.4||0
1650890410000|2022-04-25 12:40:10|732.5|732.2|732.5|732.2|732.6|732.3|732.4|732.1|991
1650890430000|2022-04-25 12:40:30||732.3||732.2||732.3||732.2|0
1650890460000|2022-04-25 12:41:00|732.4|732.1|732.5|732.1|732.5|732.1|732.3|732.1|1128
1650890500000|2022-04-25 12:41:40|732.6|732.2|732.4|732.1|732.8|732.4|732.3|732.1|2748
1650890510000|2022-04-25 12:41:50|732.5||732.4||732.5||732.4||0
1650890520000|2022-04-25 12:42:00|732.3||732.4||732.4||732.3||0
1650890540000|2022-04-25 12:42:20|732.5|732.2|732.7|732.3|732.8|732.4|732.5|732.2|17
1650890550000|2022-04-25 12:42:30|732.8|732.5|732.9|732.5|732.9|732.5|732.8|732.5|0
1650890560000|2022-04-25 12:42:40||732.6||732.6||732.6||732.6|0
1650890570000|2022-04-25 12:42:50|732.8|732.5|732.8|732.5|732.8|732.5|732.8|732.5|0
1650890590000|2022-04-25 12:43:10|732.9||732.9||732.9||732.8||0
1650890600000|2022-04-25 12:43:20|733|732.6|732.9|732.5|733|732.7|732.9|732.5|379
1650890610000|2022-04-25 12:43:30|732.8||732.8||732.8||732.8||0
1650890620000|2022-04-25 12:43:40|732.9||732.9||732.9||732.9||0
1650890630000|2022-04-25 12:43:50||732.6||732.5||732.6||732.5|0
1650890640000|2022-04-25 12:44:00|732.8|732.4|732.7|732.3|732.8|732.4|732.6|732.2|1180
1650890650000|2022-04-25 12:44:10|732.6||732.6||732.6||732.6||0
1650890660000|2022-04-25 12:44:20|732.5|732.2|732.4|732.1|732.5|732.3|732.4|732.1|508
1650890670000|2022-04-25 12:44:30|732.5||732.5||732.6||732.5||0
1650890680000|2022-04-25 12:44:40|732.6|732.2|732.8|732.4|732.8|732.5|732.6|732.2|426
1650890690000|2022-04-25 12:44:50|732.7|732.3|732.7|732.3|732.7|732.4|732.7|732.3|0
1650890700000|2022-04-25 12:45:00|732.8|732.4|732.9|732.6|732.9|732.8|732.8|732.3|3296
1650890710000|2022-04-25 12:45:10|732.8|732.5|732.8|732.5|732.9|732.6|732.7|732.5|2244
1650890720000|2022-04-25 12:45:20|732.7||732.8||732.8||732.7||0
1650890740000|2022-04-25 12:45:40|732.7|732.4|732.5|732.2|732.7|732.4|732.5|732.1|311
1650890750000|2022-04-25 12:45:50||732.1||732.1||732.2||732.1|0
1650890770000|2022-04-25 12:46:10|732.4||732.3||732.4||732.3||0
1650890780000|2022-04-25 12:46:20|732.4||732.5||732.5||732.4||0
1650890790000|2022-04-25 12:46:30|732.4||732.4||732.4||732.3||0
1650890810000|2022-04-25 12:46:50|732.3||732.4||732.4||732.3||0
1650890820000|2022-04-25 12:47:00|732.3|732|732.1|732|732.4|732|732|731.6|1023
1650890830000|2022-04-25 12:47:10|732.2|731.9|732.1|731.8|732.2|731.9|732.1|731.7|0
1650890860000|2022-04-25 12:47:40|732.2|731.9|732.2|731.9|732.2|731.9|732.2|731.9|0
1650890870000|2022-04-25 12:47:50|732.3|732|732.2|732|732.3|732|732.2|731.9|0
1650890880000|2022-04-25 12:48:00|732.3|732.1|732.3|732.1|732.3|732.1|732.3|732|238
1650890890000|2022-04-25 12:48:10|732.4|732.2|732.5|732.1|732.5|732.2|732.4|732.1|561
1650890900000|2022-04-25 12:48:20|732.4|731.9|732.2|731.7|732.4|731.9|732.2|731.7|361
1650890910000|2022-04-25 12:48:30||731.8||731.7||731.9||731.7|0
1650890920000|2022-04-25 12:48:40|732.1|731.9|732.2|731.9|732.3|731.9|732|731.7|1811
1650890930000|2022-04-25 12:48:50|||||||||574
1650890940000|2022-04-25 12:49:00|732.1|731.8|732.2|731.7|732.2|731.8|732.1|731.7|664
1650890960000|2022-04-25 12:49:20||731.9||731.8||732||731.8|0
1650890970000|2022-04-25 12:49:30|732.1|731.7|732.2|731.7|732.2|731.7|732.1|731.7|0
1650890980000|2022-04-25 12:49:40||731.8||731.7||731.8||731.7|0
1650890990000|2022-04-25 12:49:50|732|731.6|732|731.7|732.1|731.7|731.8|731.4|3479
1650891040000|2022-04-25 12:50:40|||||||||40
1650891070000|2022-04-25 12:51:10|731.9|731.6|732|731.7|732|731.7|731.8|731.5|590
1650891090000|2022-04-25 12:51:30||731.6||731.6||731.8||731.5|300
1650891100000|2022-04-25 12:51:40|731.9|731.5|731.8|731.5|732|731.7|731.8|731.4|1053
1650891110000|2022-04-25 12:51:50|731.7|731.3|731.4|731|731.7|731.3|731.4|730.9|1497
1650891120000|2022-04-25 12:52:00||731.1||731.1||731.2||731.1|0
1650891130000|2022-04-25 12:52:10|731.3|731.2|731.3|731.1|731.3|731.2|731.3|731.1|0
1650891140000|2022-04-25 12:52:20|731.2|730.9|731.1|730.7|731.2|730.9|731|730.7|1114
1650891150000|2022-04-25 12:52:30|730.9|730.6|730.7|730.3|730.9|730.6|730.6|730.3|0
1650891160000|2022-04-25 12:52:40|730.6||730.7||730.7||730.6||0
1650891180000|2022-04-25 12:53:00|730.5||730.7||730.7||730.5||0
1650891190000|2022-04-25 12:53:10|730.5|730.4|730.7|730.3|730.7|730.4|730.5|730.3|0
1650891200000|2022-04-25 12:53:20|730.8|730.4|731|730.8|731.2|730.8|730.8|730.4|3741
1650891220000|2022-04-25 12:53:40|730.9|730.7|731|730.8|731|730.8|730.9|730.7|827
1650891230000|2022-04-25 12:53:50||730.7||730.8||730.8||730.7|0
1650891260000|2022-04-25 12:54:20|731.1|730.9|731.4|731.1|731.5|731.2|731.1|730.9|592
1650891270000|2022-04-25 12:54:30|731.5||731.4||731.5||731.4||0
1650891290000|2022-04-25 12:54:50|731.3|730.9|731.2|730.8|731.3|730.9|731.2|730.8|550
1650891300000|2022-04-25 12:55:00|731.3|730.9|731.8|731.5|731.9|731.5|731.3|730.9|6063
1650891310000|2022-04-25 12:55:10|731.7|731.6|732.1|731.7|732.2|731.9|731.7|731.5|14035
1650891320000|2022-04-25 12:55:20|731.9|731.6|731.8|731.4|732|731.6|731.6|731.4|181
1650891330000|2022-04-25 12:55:30|731.9|731.5|731.9|731.5|731.9|731.5|731.9|731.4|0
1650891340000|2022-04-25 12:55:40|731.8|731.4|731.8|731.5|732|731.7|731.7|731.3|0
1650891350000|2022-04-25 12:55:50|731.9|731.6|731.7|731.3|732|731.6|731.7|731.3|165
1650891360000|2022-04-25 12:56:00|731.6|731.4|731.7|731.4|731.7|731.4|731.5|731.3|825
1650891370000|2022-04-25 12:56:10|731.8|731.5|731.9|731.5|731.9|731.6|731.8|731.5|0
1650891390000|2022-04-25 12:56:30|731.8|731.4|731.7|731.3|731.8|731.4|731.6|731.3|1417
1650891400000|2022-04-25 12:56:40|731.6|731.1|731.5|731.1|731.6|731.1|731.3|731|1726
1650891410000|2022-04-25 12:56:50|731.6|731.2|731.6|731.2|731.6|731.2|731.6|731.2|0
1650891420000|2022-04-25 12:57:00|731.7|731.3|731.8|731.6|731.8|731.6|731.7|731.2|0
1650891430000|2022-04-25 12:57:10|731.9|731.7|732.3|731.8|732.3|731.8|731.9|731.6|1179
1650891440000|2022-04-25 12:57:20|732.4|731.9|732.4|732|732.5|732|732.3|731.9|0
1650891450000|2022-04-25 12:57:30||732.1||732.1||732.1||732.1|0
1650891460000|2022-04-25 12:57:40|732.5|732.2|732.6|732.2|732.6|732.2|732.5|732.2|0
1650891470000|2022-04-25 12:57:50|732.7|732.3|732.9|732.6|732.9|732.6|732.7|732.3|622
1650891480000|2022-04-25 12:58:00|732.8|732.4|732.9|732.5|732.9|732.5|732.7|732.4|1776
1650891490000|2022-04-25 12:58:10|732.8|732.4|732.4|731.9|732.8|732.5|732.3|731.9|774
1650891500000|2022-04-25 12:58:20|732.1|731.8|732.5|732.1|732.6|732.2|732|731.8|4484
1650891510000|2022-04-25 12:58:30|732.6|732.2|732.8|732.5|732.8|732.5|732.6|732.2|500
1650891540000|2022-04-25 12:59:00||732.6||732.6||732.6||732.6|0
1650891550000|2022-04-25 12:59:10|732.9||732.9||732.9||732.7||207
1650891560000|2022-04-25 12:59:20||732.7||732.7||732.7||732.6|0
1650891580000|2022-04-25 12:59:40|732.8|732.8|732.9|732.6|732.9|732.8|732.8|732.4|1331
1650891590000|2022-04-25 12:59:50|732.8|732.5|732.9|732.5|732.9|732.6|732.7|732.4|504
1650891600000|2022-04-25 13:00:00|732.8|732.4|732.9|732.4|732.9|732.5|732.8|732.4|0
1650891610000|2022-04-25 13:00:10|732.8|732.6|732.9|732.5|732.9|732.6|732.8|732.4|0
1650891620000|2022-04-25 13:00:20||732.6||732.6||732.7||732.6|281
1650891630000|2022-04-25 13:00:30|732.8|732.7|732.8|732.4|732.8|732.7|732.6|732.4|599
1650891640000|2022-04-25 13:00:40|732.9|732.5|732.8|732.5|732.9|732.5|732.8|732.5|0
1650891650000|2022-04-25 13:00:50|732.7|732.4|732.4|732|732.7|732.4|732.4|732|1487
1650891670000|2022-04-25 13:01:10|732.3||732.4||732.4||732.3||0
1650891680000|2022-04-25 13:01:20|732.3|732.1|732.5|732.2|732.6|732.2|732.3|732.1|961
1650891690000|2022-04-25 13:01:30|732.4||732.4||732.4||732.4||0
1650891700000|2022-04-25 13:01:40|732.5|732.3|732.8|732.4|732.9|732.5|732.5|732.3|3
1650891710000|2022-04-25 13:01:50|732.6||732.7||732.7||732.6||0
1650891720000|2022-04-25 13:02:00|732.8|732.5|732.7|732.3|732.9|732.7|732.7|732.3|466
1650891730000|2022-04-25 13:02:10|732.8|732.4|732.7|732.3|732.9|732.5|732.7|732.3|0
1650891740000|2022-04-25 13:02:20|732.6||732.6||732.7||732.6||0
1650891760000|2022-04-25 13:02:40|732.7||732.6||732.7||732.6||0
1650891780000|2022-04-25 13:03:00|732.5|732.2|732.4|732.1|732.5|732.2|732.4|732.1|810
1650891790000|2022-04-25 13:03:10|732.3||732.3||732.3||732.3||120
1650891800000|2022-04-25 13:03:20|732.4|732.2|732.5|732.2|732.7|732.2|732.4|732.2|1041
1650891810000|2022-04-25 13:03:30|732.4|732.1|732.4|732|732.4|732.1|732.3|732|430
1650891820000|2022-04-25 13:03:40||732.1||732.2||732.2||732.1|0
1650891830000|2022-04-25 13:03:50|732.5|732.1|732.2|731.9|732.5|732.1|732.1|731.9|529
1650891840000|2022-04-25 13:04:00|732.3|732.1|732.3|731.9|732.4|732.1|732.3|731.9|500
1650891860000|2022-04-25 13:04:20|732|732|732.5|732.2|732.5|732.2|732|731.9|2513
1650891870000|2022-04-25 13:04:30|732.6|732.3|732.8|732.5|732.8|732.5|732.6|732.2|2023
1650891880000|2022-04-25 13:04:40|732.9|732.6|732.9|732.6|733|732.7|732.9|732.5|1060
1650891890000|2022-04-25 13:04:50|732.7|732.5|732.5|732.2|732.9|732.5|732.4|732|1194
1650891900000|2022-04-25 13:05:00|732.6|732.3|732.3|732|732.6|732.3|732.3|732|392
1650891910000|2022-04-25 13:05:10|732.4|732.1|732.2|732|732.4|732.1|732.2|732|500
1650891930000|2022-04-25 13:05:30|732.1|731.9|732.4|732|732.5|732|732|731.6|679
1650891940000|2022-04-25 13:05:40||732.1||732.1||732.1||732.1|0
1650891950000|2022-04-25 13:05:50|732.3|732|732.3|731.9|732.3|732|732.3|731.9|1007
1650891960000|2022-04-25 13:06:00|732.2|731.8|731.7|731.2|732.2|731.8|731.7|731.2|584
1650891970000|2022-04-25 13:06:10|731.8|731.3|732.1|731.8|732.1|731.8|731.8|731.3|2641
1650891980000|2022-04-25 13:06:20|732.2|731.9|732.2|731.9|732.4|732.1|732.2|731.8|1472
1650891990000|2022-04-25 13:06:30|732.1||732.2||732.2||732.1||0
1650892010000|2022-04-25 13:06:50|732.3|732|732.3|732.1|732.4|732.1|732.3|732|0
1650892020000|2022-04-25 13:07:00|732.4|732.2|732.4|732.1|732.6|732.2|732.4|732.1|0
1650892030000|2022-04-25 13:07:10|732.5|732.2|732.6|732.2|732.6|732.2|732.5|732.2|0
1650892040000|2022-04-25 13:07:20|732.5||732.5||732.6||732.5||0
1650892060000|2022-04-25 13:07:40|732.4|732.1|732|731.7|732.4|732.1|732|731.5|822
1650892070000|2022-04-25 13:07:50||731.6||731.7||731.7||731.6|0
1650892090000|2022-04-25 13:08:10|731.9|731.6|732|731.6|732|731.6|731.9|731.6|75
1650892100000|2022-04-25 13:08:20|731.9|731.5|731.9|731.5|731.9|731.5|731.9|731.5|0
1650892110000|2022-04-25 13:08:30||731.6||731.6||731.8||731.6|0
1650892120000|2022-04-25 13:08:40|732|731.7|732.5|732.1|732.8|732.5|732|731.7|13851
1650892130000|2022-04-25 13:08:50|732.6|732.2|732.4|732.1|732.9|732.5|732.4|732.1|3017
1650892140000|2022-04-25 13:09:00|732.3|732|732.2|731.8|732.3|732|732.1|731.7|1047
1650892150000|2022-04-25 13:09:10|732.3|732|732.4|732|732.4|732|732.3|732|0
1650892160000|2022-04-25 13:09:20|732.5|732.2|732.6|732|732.6|732.2|732.5|732|0
1650892170000|2022-04-25 13:09:30|732.5|732.2|732.4|731.8|732.5|732.2|732.3|731.8|0
1650892190000|2022-04-25 13:09:50|732.2|732|732.4|732|732.4|732|732.2|732|0
1650892200000|2022-04-25 13:10:00|732.5|732.1|732.4|732.1|732.5|732.2|732.3|732.1|684
1650892210000|2022-04-25 13:10:10|732.5|732.2|732.5|732.1|732.5|732.2|732.4|732.1|0
1650892220000|2022-04-25 13:10:20|732.6|732.2|733.2|732.8|733.4|733|732.6|732.2|12588
1650892230000|2022-04-25 13:10:30|733|732.6|732.9|732.4|733|732.6|732.6|732.2|2035
1650892240000|2022-04-25 13:10:40|732.7|732.5|732.6|732.2|732.9|732.5|732.6|732.2|0
1650892250000|2022-04-25 13:10:50|732.7|732.4|732.7|732.3|732.7|732.4|732.6|732.2|0
1650892260000|2022-04-25 13:11:00|732.6|732.4|732.7|732.3|732.7|732.4|732.6|732.3|15
1650892270000|2022-04-25 13:11:10|732.6||732.7||732.7||732.6||0
1650892280000|2022-04-25 13:11:20|732.6||732.7||732.7||732.6||0
1650892290000|2022-04-25 13:11:30|732.8|732.4|732.8|732.4|733|732.4|732.8|732.3|765
1650892310000|2022-04-25 13:11:50|732.7||732.7||732.7||732.7||0
1650892330000|2022-04-25 13:12:10|732.6|732.3|732.3|732.1|732.7|732.3|732.3|732.1|1249
1650892340000|2022-04-25 13:12:20|732.2|732.2|732.3|731.9|732.3|732.2|732.1|731.6|1493
1650892350000|2022-04-25 13:12:30|732.2|731.8|732.2|731.8|732.2|731.8|732.2|731.7|0
1650892360000|2022-04-25 13:12:40|732.3|732|732.3|731.8|732.3|732|732.3|731.8|0
1650892370000|2022-04-25 13:12:50|732.2|731.6|731.9|731.5|732.2|731.6|731.9|731.5|94
1650892380000|2022-04-25 13:13:00|732|731.6|732|731.6|732.1|731.7|731.8|731.4|0
1650892390000|2022-04-25 13:13:10|731.8||731.8||731.8||731.8||0
1650892400000|2022-04-25 13:13:20|731.7|731.4|731.8|731.3|731.8|731.4|731.5|731.1|439
1650892430000|2022-04-25 13:13:50|731.9|731.4|731.9|731.5|732.2|731.8|731.9|731.4|75
1650892440000|2022-04-25 13:14:00|732|731.6|732.1|731.6|732.1|731.7|732|731.6|500
1650892450000|2022-04-25 13:14:10|732|731.7|732.3|731.8|732.3|731.8|732|731.7|0
1650892460000|2022-04-25 13:14:20|732.4|731.9|732.4|732|732.4|732|732.3|731.9|0
1650892470000|2022-04-25 13:14:30|732.5|732.1|732.4|731.9|732.5|732.2|732.3|731.9|431
1650892480000|2022-04-25 13:14:40|732.5|732|732.5|732.2|732.5|732.3|732.5|732|0
1650892500000|2022-04-25 13:15:00|732.6|732.3|732.9|732.5|733|732.5|732.6|732.3|1342
1650892520000|2022-04-25 13:15:20|732.8|732.4|732.8|732.4|732.8|732.4|732.8|732.3|0
1650892530000|2022-04-25 13:15:30|732.9|732.5|732.9|732.5|732.9|732.6|732.9|732.5|0
1650892540000|2022-04-25 13:15:40||732.4||732.4||732.4||732.4|0
1650892550000|2022-04-25 13:15:50||732.6||732.6||732.6||732.6|0
1650892560000|2022-04-25 13:16:00|732.8|732.4|732.8|732.5|732.8|732.5|732.7|732.4|810
1650892580000|2022-04-25 13:16:20|732.7|732.4|732.7|732.3|732.7|732.5|732.5|732.2|1623
1650892600000|2022-04-25 13:16:40|732.6|732.2|732.5|732.2|732.7|732.2|732.5|732|0
1650892610000|2022-04-25 13:16:50|732.6|732.1|732.6|732.1|732.6|732.2|732.6|732.1|0
1650892630000|2022-04-25 13:17:10|732.7|732.2|732.7|732.5|732.7|732.5|732.7|732.2|0
1650892640000|2022-04-25 13:17:20|732.6|732.4|732.5|732.2|732.7|732.5|732.5|732.2|1407
1650892660000|2022-04-25 13:17:40||732.1||732.1||732.1||732.1|0
1650892670000|2022-04-25 13:17:50|732.4|732|732.4|732|732.4|732.1|732.3|731.9|0
1650892680000|2022-04-25 13:18:00|732.3|731.9|732.4|731.9|732.4|731.9|732.3|731.9|0
1650892690000|2022-04-25 13:18:10|732.3||732.4||732.4||732.3||0
1650892700000|2022-04-25 13:18:20|732.3|731.8|732.3|731.8|732.4|731.8|732.3|731.8|0
1650892710000|2022-04-25 13:18:30|732.2||732.2||732.2||732.2||0
1650892720000|2022-04-25 13:18:40||732||731.8||732||731.8|0
1650892740000|2022-04-25 13:19:00|732.3|731.9|732.4|732.2|732.4|732.2|732.1|731.9|542
1650892750000|2022-04-25 13:19:10||732.1||732||732.1||732|0
1650892800000|2022-04-25 13:20:00|732.5|732.1|732.5|732.3|732.8|732.4|732.5|732.1|2365
1650892810000|2022-04-25 13:20:10|732.6|732.4|732.8|732.4|732.8|732.4|732.5|732.3|0
1650892830000|2022-04-25 13:20:30|732.9|732.5|732.8|732.4|732.9|732.6|732.8|732.4|0
1650892840000|2022-04-25 13:20:40|732.7|732.3|732.6|732.3|732.7|732.3|732.6|732.3|342
1650892850000|2022-04-25 13:20:50|732.5|732.2|732.6|732.2|732.6|732.3|732.5|732.2|0
1650892860000|2022-04-25 13:21:00||732.3||732.2||732.3||732.2|0
1650892870000|2022-04-25 13:21:10|732.5|732.1|732.1|731.7|732.5|732.1|731.9|731.6|2432
1650892880000|2022-04-25 13:21:20|732|731.6|731.9|731.6|732|731.7|731.9|731.6|0
1650892890000|2022-04-25 13:21:30|731.8|731.5|731.8|731.4|731.8|731.5|731.7|731.3|536
1650892900000|2022-04-25 13:21:40|731.9||731.7||731.9||731.7||0
1650892910000|2022-04-25 13:21:50|731.6|731.3|731.5|731.1|731.6|731.3|731.4|731|63
1650892920000|2022-04-25 13:22:00|731.4|731.2|731.5|731.2|731.5|731.2|731.4|731.2|0
1650892930000|2022-04-25 13:22:10|731.4|731.1|731.2|730.7|731.4|731.1|731.2|730.7|503
1650892940000|2022-04-25 13:22:20||730.8||730.8||730.8||730.7|0
1650892950000|2022-04-25 13:22:30||731||730.7||731||730.7|0
1650892960000|2022-04-25 13:22:40|731.1|730.6|730.7|730.3|731.1|730.6|730.6|730.1|281
1650892970000|2022-04-25 13:22:50|730.5|730.2|730.6|730.2|730.7|730.4|730.5|730.1|982
1650892980000|2022-04-25 13:23:00|730.5|730.1|730.3|730|730.6|730.1|730.3|730|0
1650892990000|2022-04-25 13:23:10|730.4||730.3||730.4||730.3||0
1650893000000|2022-04-25 13:23:20|730.2||730.3||730.3||730.2||0
1650893010000|2022-04-25 13:23:30|730.2||730.2||730.2||730.2||0
1650893020000|2022-04-25 13:23:40|730.1|729.9|731|730.6|731|730.6|729.7|729.5|31503
1650893030000|2022-04-25 13:23:50|730.9|730.5|730.8|730.5|730.9|730.6|730.7|730.2|2109
1650893040000|2022-04-25 13:24:00|730.9|730.6|731.1|730.7|731.3|730.8|730.9|730.4|931
1650893050000|2022-04-25 13:24:10|731.2|730.8|731.2|730.8|731.2|730.8|731.2|730.7|0
1650893060000|2022-04-25 13:24:20|730.8|730.7|731.2|730.8|731.2|730.8|730.8|730.6|1250
1650893070000|2022-04-25 13:24:30|731||731.2||731.2||731||0
1650893090000|2022-04-25 13:24:50|731.3|730.9|731.1|730.8|731.3|730.9|731.1|730.8|0
1650893100000|2022-04-25 13:25:00|731||731||731.1||731||0
1650893120000|2022-04-25 13:25:20|730.9|730.6|730.8|730.6|730.9|730.6|730.8|730.6|494
1650893140000|2022-04-25 13:25:40|||||||||52
1650893150000|2022-04-25 13:25:50|730.7|730.4|730.7|730.3|730.7|730.4|730.6|730.3|466
1650893160000|2022-04-25 13:26:00||730.2||730.2||730.3||730.2|0
1650893170000|2022-04-25 13:26:10|730.6|730.3|730.7|730.5|730.8|730.6|730.6|730.3|227
1650893180000|2022-04-25 13:26:20|730.6|730.3|730.6|730.3|730.7|730.3|730.6|730.2|431
1650893190000|2022-04-25 13:26:30|730.5|730.2|730.6|730.2|730.6|730.2|730.5|730.2|0
1650893200000|2022-04-25 13:26:40|730.7|730.3|730.5|730.2|730.8|730.3|730.2|730|3216
1650893210000|2022-04-25 13:26:50|730.4||730.4||730.4||730.4||0
1650893220000|2022-04-25 13:27:00|730.3|730.1|730.5|730.1|730.5|730.2|730.3|729.9|2557
1650893230000|2022-04-25 13:27:10|730.4||730.4||730.4||730.4||0
1650893260000|2022-04-25 13:27:40|730.3|730|730.4|730|730.4|730|730.2|730|112
1650893270000|2022-04-25 13:27:50|730.2|729.9|729.8|729.4|730.2|729.9|729.7|729.3|1595
1650893280000|2022-04-25 13:28:00|729.7|729.3|729.7|729.3|729.8|729.4|729.3|729.1|1100
1650893290000|2022-04-25 13:28:10|729.5|729.1|729.5|729.2|729.5|729.3|729.4|729.1|600
1650893300000|2022-04-25 13:28:20|729.4|729.1|729.4|729.1|729.4|729.2|729.4|729|0
1650893310000|2022-04-25 13:28:30|729.5|729.2|729.5|729.1|729.5|729.3|729.4|729|383
1650893330000|2022-04-25 13:28:50|729.4|729|729.5|729.1|729.5|729.1|729.4|729|1026
1650893340000|2022-04-25 13:29:00||729.2||729.3||729.3||729.1|0
1650893350000|2022-04-25 13:29:10|729.6|729.4|729.6|729.3|729.6|729.4|729.5|729.3|1646
1650893360000|2022-04-25 13:29:20|729.5||729.6||729.6||729.5||0
1650893380000|2022-04-25 13:29:40|729.5|729.1|729.6|729.3|729.6|729.4|729.5|729.1|1030
1650893390000|2022-04-25 13:29:50|729.5|729.1|729.9|729.4|729.9|729.4|729.5|729|8616
1650893400000|2022-04-25 13:30:00|730|729.5|729.9|729.4|730.5|730|729.7|729.3|2556
1650893410000|2022-04-25 13:30:10|729.7|729.3|729.9|729.3|729.9|729.5|729.7|729.3|0
1650893420000|2022-04-25 13:30:20|730|729.5|729.8|729.6|730|729.6|729.7|729.5|132
1650893430000|2022-04-25 13:30:30|729.9|729.7|730.3|729.8|730.3|729.8|729.9|729.7|142
1650893440000|2022-04-25 13:30:40|730.4|730|730.1|729.7|730.5|730|730|729.6|56
1650893450000|2022-04-25 13:30:50|729.9|729.6|729.8|729.4|730.1|729.6|729.5|729.2|3
1650893460000|2022-04-25 13:31:00||729.3||729.4||729.4||729.3|0
1650893470000|2022-04-25 13:31:10|729.7|729.5|729.8|729.4|729.8|729.5|729.7|729.4|0
1650893480000|2022-04-25 13:31:20|729.7||729.8||729.8||729.7||0
1650893490000|2022-04-25 13:31:30|729.7|729.3|729.4|729.1|729.8|729.4|729.2|729|1793
1650893500000|2022-04-25 13:31:40|729.3|729|729.2|728.9|729.4|729.1|728.9|728.7|37554
1650893510000|2022-04-25 13:31:50|729.3|729|730|729.6|730|729.6|729.2|729|1672
1650893520000|2022-04-25 13:32:00|729.9|729.5|730.4|729.9|730.5|730.2|729.9|729.5|0
1650893530000|2022-04-25 13:32:10|730.3|730|730.2|729.8|730.4|730|729.9|729.5|1428
1650893540000|2022-04-25 13:32:20|730.3|729.9|730.3|729.9|730.3|730|730.1|729.7|963
1650893550000|2022-04-25 13:32:30||730||730||730||730|0
1650893560000|2022-04-25 13:32:40|730.4|730.1|730.3|730|730.6|730.2|730.2|730|2308
1650893570000|2022-04-25 13:32:50|730.2|729.9|730.3|729.8|730.3|729.9|729.9|729.5|6603
1650893580000|2022-04-25 13:33:00|730.2|729.7|730|729.6|730.2|729.8|729.8|729.5|7414
1650893590000|2022-04-25 13:33:10|729.8|729.5|729.6|729.1|730|729.5|729.5|729.1|560
1650893600000|2022-04-25 13:33:20|729.7|729|729.3|729|729.7|729|729.3|728.9|0
1650893610000|2022-04-25 13:33:30|729.4|728.9|729.5|729.1|729.5|729.1|729.4|728.9|0
1650893620000|2022-04-25 13:33:40|729.4|729|728.6|728.2|729.4|729.1|728.6|728.2|400
1650893630000|2022-04-25 13:33:50|728.5|728.1|729.3|728.9|729.3|729|728.4|728|4157
1650893640000|2022-04-25 13:34:00|729.4|728.8|729.3|728.9|729.5|728.9|729.1|728.8|1411
1650893650000|2022-04-25 13:34:10|729.4|729|729|728.6|729.5|729.2|728.9|728.6|534
1650893660000|2022-04-25 13:34:20|728.8|728.5|728.9|728.5|729|728.7|728.7|728.4|1536
1650893670000|2022-04-25 13:34:30|728.7|728.4|729.1|728.8|729.2|728.8|728.7|728.4|946
1650893680000|2022-04-25 13:34:40|729|728.7|729.1|728.7|729.1|728.9|729|728.6|0
1650893690000|2022-04-25 13:34:50|729.2|729|729.8|729.3|729.8|729.3|729.2|729|3022
1650893700000|2022-04-25 13:35:00|729.9|729.5|730.4|730|730.4|730|729.9|729.5|0
1650893710000|2022-04-25 13:35:10|730.5|730.1|730.6|730.2|730.7|730.3|730.4|730.1|0
1650893720000|2022-04-25 13:35:20|730.4|730.1|730.3|730|730.4|730.1|730.2|729.9|864
1650893730000|2022-04-25 13:35:30|730.5|730.1|730.3|729.8|730.9|730.4|730.2|729.7|4165
1650893740000|2022-04-25 13:35:40|730.4|730|730.7|730.3|730.7|730.3|730.3|729.9|0
1650893750000|2022-04-25 13:35:50|730.6|730.2|730.4|729.9|730.6|730.2|730.1|729.9|0
1650893760000|2022-04-25 13:36:00|730.2|730|730.5|730.1|730.6|730.1|730.2|730|0
1650893770000|2022-04-25 13:36:10|730.6|730.2|730.6|730.2|730.7|730.3|730.6|730.1|0
1650893780000|2022-04-25 13:36:20|730.5|730.3|730.9|730.5|730.9|730.5|730.5|730.3|0
1650893790000|2022-04-25 13:36:30|730.8|730.4|730.9|730.5|730.9|730.5|730.4|730.1|1903
1650893800000|2022-04-25 13:36:40|730.8|730.4|730.7|730.3|730.8|730.5|730.6|730.1|554
1650893810000|2022-04-25 13:36:50|730.5|730.2|730.3|729.9|730.5|730.2|730.2|729.7|985
1650893820000|2022-04-25 13:37:00|730.4|730|730.3|729.9|730.5|730.1|730.2|729.8|1030
1650893830000|2022-04-25 13:37:10|730.4|730|730.9|730.5|730.9|730.5|730.4|730|0
1650893840000|2022-04-25 13:37:20|730.8||730.8||730.8||730.8||0
1650893850000|2022-04-25 13:37:30|730.7||730.7||730.8||730.7||0
1650893860000|2022-04-25 13:37:40|730.6|730.3|730.6|730.1|730.8|730.4|730.4|730|3541
1650893870000|2022-04-25 13:37:50|730.7|730.3|730.7|730.3|730.7|730.4|730.7|730.2|0
1650893880000|2022-04-25 13:38:00|730.8|730.4|731.5|731.2|731.5|731.2|730.7|730.3|11171
1650893890000|2022-04-25 13:38:10|731.4|731.3|731.5|731.2|731.5|731.3|731.4|731.2|466
1650893900000|2022-04-25 13:38:20|731.3|731.1|731.2|730.8|731.4|731.2|731.1|730.6|1516
1650893910000|2022-04-25 13:38:30|731.1|731|731.1|730.8|731.2|731|731|730.5|0
1650893920000|2022-04-25 13:38:40|730.9|730.7|730.9|730.4|730.9|730.7|730.7|730.3|0
1650893930000|2022-04-25 13:38:50|731|730.5|730.9|730.7|731.1|730.8|730.9|730.5|0
1650893940000|2022-04-25 13:39:00|731.1||731||731.1||731||0
1650893950000|2022-04-25 13:39:10|731.1|730.8|731.1|730.7|731.1|730.8|731|730.7|1320
1650893960000|2022-04-25 13:39:20|731.2|730.8|730.9|730.7|731.3|730.8|730.9|730.7|0
1650893970000|2022-04-25 13:39:30|730.8|730.5|730.9|730.5|730.9|730.7|730.7|730.5|813
1650893980000|2022-04-25 13:39:40|731|730.7|731.2|730.8|731.3|730.9|731|730.7|1128
1650894000000|2022-04-25 13:40:00|731|730.9|731.2|730.8|731.2|730.9|731|730.8|0
1650894010000|2022-04-25 13:40:10|731.3|730.9|731.5|731.1|731.5|731.2|731.3|730.9|584
1650894020000|2022-04-25 13:40:20||731.2||731.1||731.2||731.1|0
1650894030000|2022-04-25 13:40:30|731.3||731.4||731.5||731.3||0
1650894040000|2022-04-25 13:40:40||731.2||731.1||731.2||731.1|1667
1650894050000|2022-04-25 13:40:50|731.3|730.9|731.2|730.9|731.4|730.9|731.2|730.8|1023
1650894060000|2022-04-25 13:41:00|731.1|730.8|731.2|730.9|731.2|731|730.6|730.3|3005
1650894070000|2022-04-25 13:41:10|731.3|731|731.6|731.4|731.6|731.4|731.3|731|1683
1650894080000|2022-04-25 13:41:20|731.5|731.3|731.1|730.8|731.5|731.3|731.1|730.7|670
1650894090000|2022-04-25 13:41:30|730.9|730.7|730.9|730.5|731.1|730.7|730.8|730.4|226
1650894100000|2022-04-25 13:41:40|731|730.6|730.9|730.5|731.1|730.6|730.9|730.5|0
1650894110000|2022-04-25 13:41:50|730.8|730.3|730.7|730.4|730.8|730.6|730.5|730.2|2496
1650894120000|2022-04-25 13:42:00|730.6|730.3|730.4|730|730.8|730.4|730.3|730|1177
1650894130000|2022-04-25 13:42:10|730.5|730.1|730.2|729.8|730.6|730.1|730|729.8|13201
1650894140000|2022-04-25 13:42:20|730.3|729.9|730|729.7|730.3|729.9|729.8|729.4|772
1650894150000|2022-04-25 13:42:30|729.9|729.5|729.7|729.3|730|729.5|729.5|729.1|645
1650894160000|2022-04-25 13:42:40|729.6|729.4|729.7|729.4|729.7|729.4|729.6|729.4|500
1650894170000|2022-04-25 13:42:50|729.8|729.5|729.8|729.4|729.9|729.7|729.8|729.3|1157
1650894180000|2022-04-25 13:43:00|729.7|729.3|729.6|729.2|729.7|729.4|729.4|729.2|1412
1650894190000|2022-04-25 13:43:10|729.5|729.3|729.3|729|729.5|729.4|729.3|729|2949
1650894200000|2022-04-25 13:43:20|729.4|728.9|728.9|728.5|729.4|728.9|728.9|728.5|12198
1650894210000|2022-04-25 13:43:30|728.7|728.4|729.3|729|729.4|729|728.6|728.3|1270
1650894220000|2022-04-25 13:43:40|729.4|729.1|729.4|729|729.4|729.1|729.3|729|661
1650894230000|2022-04-25 13:43:50|729.3|728.9|729.1|728.6|729.4|728.9|729|728.6|1622
1650894240000|2022-04-25 13:44:00|729|728.5|728.9|728.5|729|728.6|728.7|728.4|0
1650894250000|2022-04-25 13:44:10|728.8|728.4|728.4|728.1|728.8|728.5|728.4|728|0
1650894260000|2022-04-25 13:44:20|728.3|728|727.3|726.9|728.4|728.1|727.1|726.7|28216
1650894270000|2022-04-25 13:44:30|727.1|726.8|727.2|726.8|727.6|727.2|727.1|726.7|2199
1650894280000|2022-04-25 13:44:40|727.4|726.9|727|726.7|727.4|727|727|726.5|0
1650894290000|2022-04-25 13:44:50|727.1|726.8|727.2|726.9|727.2|726.9|727.1|726.7|0
1650894300000|2022-04-25 13:45:00|727.1|726.7|727.1|726.7|727.2|726.8|727.1|726.6|371
1650894310000|2022-04-25 13:45:10||726.6||726.9||726.9||726.6|0
1650894320000|2022-04-25 13:45:20|727|726.6|726.2|725.9|727|726.6|726.1|725.7|5297
1650894330000|2022-04-25 13:45:30|726.3|726|726.3|725.9|726.7|726.3|726.2|725.8|909
1650894340000|2022-04-25 13:45:40|726.1|725.8|727.1|726.7|727.1|726.7|726.1|725.7|1352
1650894350000|2022-04-25 13:45:50|727.3|726.8|727.7|727.1|728|727.5|727.3|726.8|558
1650894360000|2022-04-25 13:46:00|727.5|727.3|727.4|726.8|727.7|727.3|727.1|726.7|498
1650894370000|2022-04-25 13:46:10|727.3|726.7|727.3|726.7|727.4|727|727|726.6|0
1650894380000|2022-04-25 13:46:20|727.4|727|726.8|726.5|727.5|727|726.8|726.5|0
1650894390000|2022-04-25 13:46:30|726.9|726.3|726.8|726.5|726.9|726.6|726.8|726.3|0
1650894400000|2022-04-25 13:46:40||726.6||726.6||726.6||726.5|0
1650894410000|2022-04-25 13:46:50|726.7|726.5|726.5|726.1|726.7|726.5|726.5|726.1|13
1650894420000|2022-04-25 13:47:00|726.3|726|726.3|725.8|726.5|726.2|726.1|725.7|0
1650894430000|2022-04-25 13:47:10|726.2|725.7|725.8|725.3|726.2|725.7|725.8|725.3|0
1650894440000|2022-04-25 13:47:20||725.5||725.6||725.7||725.3|135
1650894450000|2022-04-25 13:47:30|725.7|725.4|725.5|725|725.7|725.5|725.4|724.9|1060
1650894460000|2022-04-25 13:47:40|725.6|725.2|725.2|724.8|725.6|725.2|724.9|724.5|536
1650894470000|2022-04-25 13:47:50|725.3|724.9|725.6|725|725.8|725.4|725.3|724.9|582
1650894480000|2022-04-25 13:48:00||725.1||725||725.1||725|100
1650894490000|2022-04-25 13:48:10|725.5|724.9|725.4|724.9|725.5|724.9|725.4|724.7|0
1650894500000|2022-04-25 13:48:20|725.5|725|725.4|725|725.6|725.3|725.4|725|0
1650894510000|2022-04-25 13:48:30|725.5|724.9|725.4|724.8|725.5|725|725.4|724.7|0
1650894520000|2022-04-25 13:48:40|725.3|724.7|725|724.7|725.3|724.8|725|724.6|6000
1650894530000|2022-04-25 13:48:50|725.1|724.8|725.1|724.7|725.1|724.8|724.9|724.5|231
1650894540000|2022-04-25 13:49:00|725|724.8|725.1|724.8|725.1|724.8|724.8|724.3|998
1650894550000|2022-04-25 13:49:10|725.2|724.9|726|725.5|726|725.5|725.2|724.9|756
1650894560000|2022-04-25 13:49:20|726.1|725.7|726.2|725.7|726.2|725.7|726.1|725.7|0
1650894570000|2022-04-25 13:49:30|726.1||726.1||726.1||726||0
1650894640000|2022-04-25 13:50:40|726.3|726|726.9|726.3|727|726.6|726.3|726|1139
1650894650000|2022-04-25 13:50:50|726.8|726.4|727.8|727.3|727.8|727.3|726.7|726.4|690
1650894660000|2022-04-25 13:51:00|727.7|727.1|727.6|727.2|727.7|727.2|727.1|726.8|1249
1650894670000|2022-04-25 13:51:10|727.7|727.3|727.3|726.8|727.7|727.3|727.2|726.8|1383
1650894680000|2022-04-25 13:51:20|727.2|726.9|726.2|725.8|727.2|726.9|726.2|725.8|1594
1650894690000|2022-04-25 13:51:30|726.1|725.7|725.6|725.2|726.2|725.7|725.6|725.2|10
1650894700000|2022-04-25 13:51:40|725.8|725.3|726.1|725.7|726.1|725.7|725.8|725.3|743
1650894710000|2022-04-25 13:51:50|726|725.8|726.1|725.8|726.1|725.9|726|725.7|0
1650894720000|2022-04-25 13:52:00|726|725.5|725.8|725.3|726|725.5|725.7|725.3|1026
1650894730000|2022-04-25 13:52:10|725.7|725.5|725.6|725.1|725.8|725.5|725.6|725.1|0
1650894740000|2022-04-25 13:52:20|725.5|725.2|725.3|725|725.5|725.2|725.2|725|1678
1650894750000|2022-04-25 13:52:30|725.2|725.1|725.3|725|725.7|725.2|725.2|725|459
1650894760000|2022-04-25 13:52:40|725.4||725.4||725.4||725.4||0
1650894770000|2022-04-25 13:52:50|725.5|725.2|725.5|725.2|725.5|725.4|725.5|725|10000
1650894780000|2022-04-25 13:53:00|725.4|725.1|725.9|725.4|725.9|725.5|725.4|725|1352
1650894790000|2022-04-25 13:53:10|725.8|725.5|725.6|725.2|726|725.6|725.6|725.2|0
1650894850000|2022-04-25 13:54:10|725|724.6|725|724.6|725|724.6|725|724.6|876
1650894860000|2022-04-25 13:54:20|725.1|724.7|725.1|724.8|725.1|724.8|725|724.7|0
1650894870000|2022-04-25 13:54:30|725|724.6|724.8|724.3|725|724.8|724.8|724.3|1165
1650894880000|2022-04-25 13:54:40|724.9|724.5|724.8|724.3|724.9|724.5|724.8|724.3|0
1650894890000|2022-04-25 13:54:50|724.6||724.7||724.8||724.6||0
1650894900000|2022-04-25 13:55:00|724.6|724.2|724.6|724.2|724.8|724.5|724.2|723.8|5864
1650894910000|2022-04-25 13:55:10|724.8|724.4|724.1|723.8|724.8|724.6|724.1|723.7|2428
1650894920000|2022-04-25 13:55:20|724.3|723.6|723.6|723.2|724.3|723.6|723.4|723.1|376
1650894930000|2022-04-25 13:55:30|723.7|723.3|724.1|723.8|724.2|723.8|723.6|723.3|1338
1650894940000|2022-04-25 13:55:40|724.2|723.9|724.6|724.1|724.6|724.2|724.2|723.9|606
1650894950000|2022-04-25 13:55:50|724.5|724.2|725.2|724.7|725.3|724.9|724.5|724.2|0
1650894960000|2022-04-25 13:56:00|725.1|724.8|724.8|724.4|725.4|724.9|724.8|724.3|2077
1650894970000|2022-04-25 13:56:10|724.9|724.5|724.6|724.3|724.9|724.5|724.6|724.2|483
1650894980000|2022-04-25 13:56:20|724.7|724.2|725.1|724.6|725.2|724.9|724.7|724.2|9289
1650894990000|2022-04-25 13:56:30|725|724.5|724.8|724.4|725.1|724.5|724.7|724.4|0
1650895000000|2022-04-25 13:56:40|724.7|724.2|724.6|724.2|724.7|724.2|724.3|724|155
1650895010000|2022-04-25 13:56:50|724.5|724.3|724|723.6|724.5|724.3|724|723.6|963
1650895030000|2022-04-25 13:57:10|723.9|723.5|723.8|723.3|724|723.6|723.6|723.1|679
1650895040000|2022-04-25 13:57:20|723.9|723.5|724|723.6|724|723.6|723.8|723.4|0
1650895050000|2022-04-25 13:57:30|724.1|723.7|724.4|724|724.5|724.1|724.1|723.7|742
1650895060000|2022-04-25 13:57:40|724.3|723.8|724.5|724.1|724.5|724.1|724.2|723.7|440
1650895070000|2022-04-25 13:57:50|724.4|724.2|725|724.6|725|724.7|724.4|724.2|359
1650895080000|2022-04-25 13:58:00|724.9|724.7|725|724.6|725.1|724.7|724.9|724.6|0
1650895090000|2022-04-25 13:58:10|724.8|724.5|724.5|724.1|724.8|724.5|724.4|724|0
1650895100000|2022-04-25 13:58:20|724.4|724|724.2|723.8|724.7|724.3|724.2|723.8|0
1650895110000|2022-04-25 13:58:30|724.3|723.9|724.4|724|724.5|724.1|724.2|723.9|1077
1650895120000|2022-04-25 13:58:40|724.5|724.1|724.4|724|724.7|724.3|724.4|724|933
1650895130000|2022-04-25 13:58:50|724.6|723.9|724.7|724.3|724.7|724.3|724.6|723.9|0
1650895140000|2022-04-25 13:59:00|724.6|724.1|724.9|724.4|724.9|724.4|724.4|724|376
1650895150000|2022-04-25 13:59:10|725|724.5|724.6|724.2|725.1|724.6|724.6|724.1|0
1650895160000|2022-04-25 13:59:20|724.5|724.1|724.5|724.1|724.6|724.1|724.4|724|0
1650895170000|2022-04-25 13:59:30|724.4|724|724.3|724|724.5|724|724.3|724|0
1650895180000|2022-04-25 13:59:40|724.4|723.8|723.9|723.6|724.4|723.8|723.9|723.5|806
1650895190000|2022-04-25 13:59:50|723.8|723.5|723.9|723.5|724|723.6|723.8|723.3|53
1650895200000|2022-04-25 14:00:00|724|723.6|724.2|723.9|724.3|723.9|724|723.5|9
1650895210000|2022-04-25 14:00:10|724.1|723.7|724.3|723.9|724.5|724.1|723.8|723.5|2338
1650895220000|2022-04-25 14:00:20|724.2|724|724.4|723.9|724.7|724.3|724.2|723.8|1
1650895230000|2022-04-25 14:00:30|724.2|723.8|724.3|723.8|724.3|723.8|724.1|723.8|0
1650895240000|2022-04-25 14:00:40|724.2|723.7|724.1|723.7|724.3|723.7|724|723.6|0
1650895250000|2022-04-25 14:00:50|724|723.6|724.1|723.7|724.2|723.7|724|723.6|0
1650895260000|2022-04-25 14:01:00|724|723.6|723.9|723.6|724.1|723.6|723.6|723.3|2698
1650895270000|2022-04-25 14:01:10|724|723.7|724|723.6|724|723.7|723.9|723.6|0
1650895280000|2022-04-25 14:01:20|723.9||723.9||724||723.9||0
1650895290000|2022-04-25 14:01:30|723.8|723.7|723.6|723.3|723.9|723.7|723.6|723.3|444
1650895310000|2022-04-25 14:01:50|723.5||723.6||723.6||723.5||0
1650895320000|2022-04-25 14:02:00|723.5|723.4|723.6|723.3|723.6|723.4|723.4|723.3|1530
1650895330000|2022-04-25 14:02:10||723.2||723.2||723.2||723.2|0
1650895340000|2022-04-25 14:02:20|723.7|723.3|723.7|723.3|723.9|723.5|723.7|723.3|1115
1650895350000|2022-04-25 14:02:30|723.5|723.1|723.5|723.1|723.5|723.2|723.4|723.1|0
1650895370000|2022-04-25 14:02:50|723.4|723|723|722.7|723.4|723|723|722.7|848
1650895380000|2022-04-25 14:03:00|722.9|722.6|723|722.7|723|722.7|722.9|722.6|412
1650895390000|2022-04-25 14:03:10|723.1|722.8|722.9|722.6|723.4|722.9|722.9|722.6|1460
1650895400000|2022-04-25 14:03:20|722.8|722.5|722.8|722.3|722.9|722.5|722.8|722.3|0
1650895410000|2022-04-25 14:03:30|722.7||722.7||722.7||722.6||0
1650895420000|2022-04-25 14:03:40|722.6|722.2|722.4|722|722.7|722.3|722.4|722|0
1650895430000|2022-04-25 14:03:50|722.3|722.1|722.2|721.7|722.3|722.1|722.2|721.7|1
1650895440000|2022-04-25 14:04:00|722|721.6|722|721.7|722|721.7|721.9|721.6|0
1650895450000|2022-04-25 14:04:10|722.1|721.6|722.4|722.2|722.4|722.2|722.1|721.6|3993
1650895460000|2022-04-25 14:04:20|722.3|722.1|722.4|722|722.4|722.1|722.3|722|148
1650895470000|2022-04-25 14:04:30|722.5|721.9|723.1|722.8|723.4|722.9|722.5|721.9|1613
1650895480000|2022-04-25 14:04:40||722.9||722.9||722.9||722.9|0
1650895490000|2022-04-25 14:04:50||723||723||723||722.9|3
1650895500000|2022-04-25 14:05:00|723|722.8|723.3|722.7|723.3|722.9|722.9|722.5|424
1650895510000|2022-04-25 14:05:10|723.2|722.9|723.3|722.9|723.3|722.9|723.2|722.7|0
1650895520000|2022-04-25 14:05:20|723.2|722.7|723.1|722.7|723.2|722.7|723.1|722.7|0
1650895530000|2022-04-25 14:05:30|723||723||723||723||0
1650895540000|2022-04-25 14:05:40|723.2|722.9|723.4|722.9|723.5|723.2|723.2|722.9|692
1650895550000|2022-04-25 14:05:50||723||722.9||723||722.9|0
1650895560000|2022-04-25 14:06:00|723.3|723.1|723.1|722.8|723.3|723.1|723.1|722.7|1048
1650895610000|2022-04-25 14:06:50|723.8|723.3|723.9|723.6|723.9|723.6|723.8|723.3|1
1650895620000|2022-04-25 14:07:00|724|723.7|724.1|723.7|724.3|723.9|723.8|723.3|6625
1650895630000|2022-04-25 14:07:10|724|723.6|724.1|723.6|724.1|723.6|723.9|723.6|0
1650895640000|2022-04-25 14:07:20|724.3|723.8|724.2|723.8|724.6|724.1|724.1|723.8|0
1650895650000|2022-04-25 14:07:30||723.9||723.9||724||723.9|0
1650895660000|2022-04-25 14:07:40|724.1||724.1||724.2||724.1||0
1650895670000|2022-04-25 14:07:50|724.2|724|724.7|724.3|724.7|724.3|724.1|724|458
1650895680000|2022-04-25 14:08:00|724.8|724.4|724.6|724.3|724.9|724.4|724.6|724.3|0
1650895690000|2022-04-25 14:08:10|724.7|724.4|724.9|724.4|725.4|724.9|724.7|724.4|2787
1650895700000|2022-04-25 14:08:20|724.7|724.3|724.8|724.4|724.8|724.5|724.4|724.1|2826
1650895710000|2022-04-25 14:08:30|724.7|724.3|724.7|724.3|724.8|724.5|724.4|724.1|1000
1650895720000|2022-04-25 14:08:40|724.5|724.2|724.3|723.9|724.5|724.2|724.1|723.7|0
1650895730000|2022-04-25 14:08:50|724.1|723.8|724.1|723.7|724.2|723.8|723.8|723.5|500
1650895740000|2022-04-25 14:09:00|724|723.8|724.1|723.8|724.1|723.9|724|723.7|204
1650895750000|2022-04-25 14:09:10|724|723.6|723.9|723.5|724.1|723.6|723.6|723.2|1270
1650895760000|2022-04-25 14:09:20|724|723.7|724.1|723.7|724.1|723.8|723.9|723.7|0
1650895770000|2022-04-25 14:09:30|723.9|723.5|723.9|723.6|724.1|723.6|723.8|723.5|2757
1650895780000|2022-04-25 14:09:40|723.7|723.5|724.5|724.1|724.5|724.1|723.7|723.5|2
1650895790000|2022-04-25 14:09:50|724.6|724.2|724.6|724.2|724.6|724.3|724.5|724.1|0
1650895800000|2022-04-25 14:10:00|724.4|724.1|724.4|724|724.4|724.1|724.1|723.8|801
1650895810000|2022-04-25 14:10:10|724.3|723.9|723.9|723.6|724.3|723.9|723.8|723.3|864
1650895820000|2022-04-25 14:10:20|724|723.7|723.4|723.1|724.1|723.7|723.4|723.1|457
1650895880000|2022-04-25 14:11:20|723.1|722.8|723.1|722.8|723.1|722.8|723.1|722.8|365
1650895890000|2022-04-25 14:11:30||722.7||722.7||722.8||722.7|0
1650895900000|2022-04-25 14:11:40|723||723.1||723.1||722.9||0
1650895910000|2022-04-25 14:11:50||722.8||722.7||722.8||722.7|0
1650895920000|2022-04-25 14:12:00|722.9||723||723.1||722.9||0
1650895930000|2022-04-25 14:12:10|723.1||723.1||723.1||723.1||0
1650895940000|2022-04-25 14:12:20||722.8||722.7||722.8||722.7|0
1650895950000|2022-04-25 14:12:30|723|722.8|723.1|722.7|723.1|722.8|722.9|722.7|1000
1650895960000|2022-04-25 14:12:40|723.2|722.8|722.9|722.7|723.5|723|722.8|722.5|470
1650895970000|2022-04-25 14:12:50|722.8|722.4|722.6|722.4|722.8|722.4|722.5|722.4|1164
1650895980000|2022-04-25 14:13:00|722.8|722.5|722.8|722.4|723.1|722.8|722.7|722.4|484
1650895990000|2022-04-25 14:13:10|722.6|722.3|722.5|722.3|722.6|722.3|722.4|722.1|273
1650896030000|2022-04-25 14:13:50|722.4|722.2|722.3|722|722.5|722.2|722|721.8|3008
1650896040000|2022-04-25 14:14:00|722.5|722.1|722.7|722.3|722.9|722.4|722.5|722.1|23
1650896050000|2022-04-25 14:14:10|722.5|722.2|722.5|722.1|722.5|722.3|722.5|722.1|0
1650896060000|2022-04-25 14:14:20|722.6|722.2|722.4|722.1|722.6|722.2|722.4|722.1|0
1650896070000|2022-04-25 14:14:30|722.3|722.2|722.6|722.2|722.6|722.2|722.3|722.2|0
1650896080000|2022-04-25 14:14:40|722.5|722.1|722.5|722.1|722.5|722.1|722.2|722.1|0
1650896090000|2022-04-25 14:14:50|722.2|722|722.7|722.2|722.7|722.3|722.2|722|0
1650896100000|2022-04-25 14:15:00|722.5|722.3|722.5|722|722.8|722.4|722.5|722|1
1650896110000|2022-04-25 14:15:10|722.4|722.1|722.5|722.1|722.5|722.2|722.4|722.1|0
1650896120000|2022-04-25 14:15:20|722.4|722.2|722.7|722.4|723|722.6|722.4|722.2|1193
1650896130000|2022-04-25 14:15:30|722.8|722.3|722.7|722.2|722.8|722.3|722.7|722.2|0
1650896140000|2022-04-25 14:15:40|722.6|722.3|722.8|722.4|722.8|722.6|722.6|722.3|0
1650896150000|2022-04-25 14:15:50|722.7||722.7||722.8||722.7||0
1650896170000|2022-04-25 14:16:10|722.6|722.5|722.6|722.4|722.6|722.5|722.6|722.4|692
1650896180000|2022-04-25 14:16:20|722.5|722.2|722.3|722.2|722.6|722.2|722.3|722.2|692
1650896190000|2022-04-25 14:16:30|722.2|722.1|722.2|721.9|722.2|722.1|722.1|721.7|493
1650896200000|2022-04-25 14:16:40|722.1|721.8|722.2|721.8|722.3|722|722.1|721.7|2221
1650896210000|2022-04-25 14:16:50|722.3|722|722.3|721.8|722.3|722|722.2|721.8|0
1650896220000|2022-04-25 14:17:00|722.1|721.7|721.9|721.5|722.1|721.8|721.7|721.4|330
1650896230000|2022-04-25 14:17:10|722|721.6|722|721.6|722|721.7|721.9|721.6|0
1650896240000|2022-04-25 14:17:20|721.9|721.5|721.9|721.5|721.9|721.5|721.9|721.5|0
1650896250000|2022-04-25 14:17:30|721.8|721.4|721.6|721.4|721.8|721.4|721.6|721.4|0
1650896260000|2022-04-25 14:17:40|721.7|721.5|721.7|721.4|721.9|721.5|721.7|721.4|341
1650896270000|2022-04-25 14:17:50|721.6||721.7||721.7||721.6||0
1650896280000|2022-04-25 14:18:00||721.5||721.4||721.5||721.4|0
1650896290000|2022-04-25 14:18:10|721.6|721.2|721.6|721.2|721.7|721.2|721.4|721|967
1650896300000|2022-04-25 14:18:20|721.5|721.1|721.5|721.1|721.5|721.1|721.4|721.1|0
1650896310000|2022-04-25 14:18:30|721.4|721.2|721.6|721.2|721.6|721.3|721.4|721.2|0
1650896320000|2022-04-25 14:18:40|721.8|721.3|721.8|721.3|721.8|721.3|721.8|721.3|355
1650896330000|2022-04-25 14:18:50|721.7|721.4|721.9|721.5|722.1|721.7|721.6|721.4|942
1650896340000|2022-04-25 14:19:00|722|721.6|722.1|721.6|722.1|721.6|722|721.6|0
1650896350000|2022-04-25 14:19:10|722|721.5|722.2|721.8|722.5|722.1|721.8|721.5|8359
1650896360000|2022-04-25 14:19:20|722.1|721.7|722.1|721.7|722.1|721.7|722.1|721.7|0
1650896370000|2022-04-25 14:19:30|722.2|721.8|722.6|722.2|722.6|722.2|722.2|721.8|0
1650896380000|2022-04-25 14:19:40|722.7|722.3|723|722.6|723|722.6|722.7|722.3|3196
1650896390000|2022-04-25 14:19:50|723.1|722.8|723.4|723.1|723.5|723.2|723|722.6|944
1650896400000|2022-04-25 14:20:00|723.5|723.2|723.4|723.1|723.5|723.2|723.4|723|0
1650896410000|2022-04-25 14:20:10|723.3|723|723.3|722.8|723.3|723|723.2|722.8|1086
1650896420000|2022-04-25 14:20:20|723.4|723|723|722.6|723.4|723|723|722.6|0
1650896430000|2022-04-25 14:20:30|722.9||723||723.1||722.9||0
1650896440000|2022-04-25 14:20:40|722.9||722.8||722.9||722.8||0
1650896450000|2022-04-25 14:20:50|722.7|722.5|722.6|722.3|722.8|722.5|722.6|722.2|432
1650896460000|2022-04-25 14:21:00|722.5|722.2|722.7|722.4|722.7|722.5|722.5|722|1090
1650896470000|2022-04-25 14:21:10|722.6|722.3|722.6|722.2|722.6|722.3|722.5|722.2|0
1650896480000|2022-04-25 14:21:20|722.5|722.1|722.2|721.8|722.5|722.1|722.2|721.8|888
1650896490000|2022-04-25 14:21:30|722.3|722|722.4|722.1|722.4|722.1|722.3|721.9|373
1650896500000|2022-04-25 14:21:40|722.3|722|722.2|721.8|722.3|722|722.1|721.7|0
1650896510000|2022-04-25 14:21:50|722.3||722.3||722.3||722.1||0
1650896520000|2022-04-25 14:22:00|722.2|721.7|722.1|721.7|722.2|721.7|722.1|721.7|0
1650896530000|2022-04-25 14:22:10|722|721.6|721.9|721.6|722|721.6|721.9|721.5|0
1650896540000|2022-04-25 14:22:20|722|721.5|721.9|721.4|722|721.7|721.9|721.4|30
1650896550000|2022-04-25 14:22:30|721.8|721.3|721.7|721.3|721.8|721.4|721.7|721.3|30
1650896570000|2022-04-25 14:22:50|721.8|721.4|722.3|721.9|722.4|721.9|721.8|721.4|1244
1650896580000|2022-04-25 14:23:00|722.4|722|722.4|722|722.4|722|722.4|722|0
1650896590000|2022-04-25 14:23:10||721.9||721.9||721.9||721.9|0
1650896600000|2022-04-25 14:23:20|722.3|722|722.4|722|722.4|722|722.2|722|0
1650896610000|2022-04-25 14:23:30|722.3|721.9|722|721.5|722.4|721.9|721.8|721.4|585
1650896620000|2022-04-25 14:23:40|721.9||721.9||721.9||721.9||0
1650896630000|2022-04-25 14:23:50|722|721.6|722|721.6|722.1|721.7|721.9|721.6|1340
1650896640000|2022-04-25 14:24:00|722.1|721.7|722.6|722.2|722.6|722.2|722.1|721.6|122
1650896650000|2022-04-25 14:24:10|722.5|722.1|723.2|722.8|723.5|723.1|722.4|722.1|2000
1650896660000|2022-04-25 14:24:20|723|722.7|722.9|722.6|723.1|722.7|722.8|722.5|0
1650896670000|2022-04-25 14:24:30|723||723.1||723.1||722.9||0
1650896680000|2022-04-25 14:24:40|723.2|722.7|724|723.6|724|723.7|723.2|722.7|18115
1650896690000|2022-04-25 14:24:50|724.1|723.8|724.3|723.8|724.5|724|724.1|723.6|2544
1650896700000|2022-04-25 14:25:00|724.4|724|724.6|724.3|724.8|724.4|724.3|724|1055
1650896760000|2022-04-25 14:26:00|724.5|724.2|724.7|724.2|724.8|724.6|724.4|724.2|9453
1650896770000|2022-04-25 14:26:10|724.6|724.3|724.9|724.6|725|724.7|724.6|724.3|419
1650896780000|2022-04-25 14:26:20|725|724.7|725|724.7|725|724.8|725|724.7|1
1650896800000|2022-04-25 14:26:40|725.2|724.8|725.6|725.2|725.6|725.2|725.2|724.8|150
1650896810000|2022-04-25 14:26:50|725.5|725.3|725.6|725.2|725.8|725.3|725.5|725.2|0
1650896820000|2022-04-25 14:27:00||725.3||725.2||725.4||725.2|0
1650896830000|2022-04-25 14:27:10|725.5|725.1|725.3|725|725.6|725.1|725.3|724.9|164
1650896840000|2022-04-25 14:27:20|725.2|724.9|725.3|724.9|725.3|725|725.2|724.9|0
1650896850000|2022-04-25 14:27:30|725.2|724.8|725.2|724.8|725.3|724.9|725.1|724.8|352
1650896860000|2022-04-25 14:27:40|725.1||725.1||725.2||725.1||0
1650896870000|2022-04-25 14:27:50|725|724.6|725.6|725.2|725.7|725.2|724.9|724.5|2738
1650896880000|2022-04-25 14:28:00||725.3||725.3||725.3||725.3|0
1650896890000|2022-04-25 14:28:10|725.5|725.2|725.5|725.2|725.6|725.3|725.5|725.1|102
1650896900000|2022-04-25 14:28:20|725.6|725.1|725.5|725.2|725.6|725.2|725.5|725.1|0
1650896910000|2022-04-25 14:28:30||725.1||725.2||725.2||725.1|0
1650896920000|2022-04-25 14:28:40|725.6|725.3|726|725.7|726.3|725.8|725.6|725.3|1114
1650896930000|2022-04-25 14:28:50|726.1|725.8|725.9|725.7|726.1|726|725.9|725.7|700
1650896940000|2022-04-25 14:29:00|725.8|725.5|726|725.8|726.1|725.8|725.5|725.1|2873
1650896950000|2022-04-25 14:29:10|725.9|725.7|726.3|725.9|726.4|725.9|725.9|725.7|526
1650896960000|2022-04-25 14:29:20|726.2|725.8|725.9|725.6|726.3|725.8|725.9|725.6|571
1650896970000|2022-04-25 14:29:30|725.7|725.5|725.9|725.5|725.9|725.5|725.6|725.2|0
1650896980000|2022-04-25 14:29:40|725.8|725.6|725.3|724.9|725.8|725.7|725.3|724.9|2411
1650896990000|2022-04-25 14:29:50|725.2|724.8|725.2|724.8|725.3|724.9|725.2|724.8|0
1650897000000|2022-04-25 14:30:00|725.3|724.9|725.5|725.1|725.6|725.2|725.2|724.8|469
1650897010000|2022-04-25 14:30:10|725.6|725.2|725.4|725.1|725.9|725.4|725.4|725.1|618
1650897020000|2022-04-25 14:30:20|725.6|725.2|725.8|725.4|725.8|725.4|725.6|725.2|713
1650897030000|2022-04-25 14:30:30|725.7|725.5|726|725.6|726.5|726|725.7|725.5|164
1650897040000|2022-04-25 14:30:40|726.1|725.8|726.1|725.7|726.2|725.8|726|725.7|0
1650897050000|2022-04-25 14:30:50|726|725.6|725.8|725.4|726|725.6|725.7|725.4|0
1650897060000|2022-04-25 14:31:00|725.7|725.5|725.8|725.4|726.1|725.7|725.7|725.4|823
1650897070000|2022-04-25 14:31:10|725.9|725.5|726|725.6|726|725.7|725.8|725.5|0
1650897080000|2022-04-25 14:31:20|725.9|725.7|725.9|725.5|726|725.7|725.9|725.5|0
1650897100000|2022-04-25 14:31:40|726|725.6|726|725.6|726.3|725.9|726|725.6|779
1650897110000|2022-04-25 14:31:50|726.1|725.7|726.1|725.7|726.2|725.9|726.1|725.7|0
1650897120000|2022-04-25 14:32:00|726.2|725.9|726.1|725.7|726.6|726.1|726.1|725.7|981
1650897130000|2022-04-25 14:32:10||725.8||725.9||726||725.8|127
1650897140000|2022-04-25 14:32:20|726.3|725.8|726.3|725.9|726.4|726|726.3|725.8|493
1650897150000|2022-04-25 14:32:30|726.1|725.8|726.4|726.1|726.4|726.1|726.1|725.7|0
1650897160000|2022-04-25 14:32:40|726.3|726.2|726.4|726|726.4|726.2|726.3|725.8|0
1650897170000|2022-04-25 14:32:50|726.3|725.9|726.1|725.7|726.3|725.9|726.1|725.7|0
1650897180000|2022-04-25 14:33:00|726.3|725.9|727|726.7|727.1|726.7|726.3|725.9|2444
1650897190000|2022-04-25 14:33:10|726.9|726.5|726.9|726.5|727|726.5|726.7|726.5|156
1650897200000|2022-04-25 14:33:20|727|726.6|726.9|726.6|727|726.6|726.9|726.6|0
1650897210000|2022-04-25 14:33:30|727|726.5|726.6|726.3|727|726.5|726.5|726.3|3043
1650897220000|2022-04-25 14:33:40|726.4|726|726.3|726|726.4|726.1|726.1|725.7|1242
1650897230000|2022-04-25 14:33:50|726.2|725.9|726.3|725.9|726.3|725.9|726|725.6|1702
1650897240000|2022-04-25 14:34:00|726.1|725.8|726.3|725.8|726.3|726|726.1|725.8|0
1650897250000|2022-04-25 14:34:10|726.2|725.9|726.2|725.8|726.3|726.2|726.2|725.8|0
1650897260000|2022-04-25 14:34:20|726.3|725.9|726.6|726.2|726.8|726.4|726.3|725.9|1397
1650897270000|2022-04-25 14:34:30|726.5|726.3|726.7|726.4|726.9|726.5|726.5|726.3|0
1650897280000|2022-04-25 14:34:40|726.8|726.3|726.7|726.3|726.8|726.3|726.4|726|0
1650897290000|2022-04-25 14:34:50|726.8|726.4|726.8|726.3|727|726.7|726.7|726.3|0
1650897300000|2022-04-25 14:35:00|726.9|726.5|726.8|726.3|726.9|726.5|726.8|726.2|0
1650897310000|2022-04-25 14:35:10|726.6|726.2|726.8|726.3|726.8|726.4|726.6|726.1|0
1650897320000|2022-04-25 14:35:20|726.7|726.4|726.9|726.4|726.9|726.4|726.7|726.2|0
1650897330000|2022-04-25 14:35:30|726.8|726.3|726.7|726.3|726.9|726.4|726.7|726.3|0
1650897340000|2022-04-25 14:35:40|726.8|726.4|726.8|726.3|726.9|726.4|726.8|726.3|0
1650897350000|2022-04-25 14:35:50|726.7|726.1|726.8|726.3|726.8|726.3|726.5|726.1|0
1650897360000|2022-04-25 14:36:00||726.4||726.5||726.5||726.3|0
1650897370000|2022-04-25 14:36:10|726.7|726.4|726.4|726|726.8|726.4|726.4|725.9|532
1650897380000|2022-04-25 14:36:20|726.6|726.2|725.9|725.5|726.6|726.3|725.9|725.5|1317
1650897390000|2022-04-25 14:36:30|726.1|725.6|726.4|726|726.4|726|726|725.6|4859
1650897400000|2022-04-25 14:36:40|726.5|726.2|726.5|726.2|726.5|726.2|726.5|726.2|0
1650897410000|2022-04-25 14:36:50|726.4|726|726.4|726|726.4|726|726.4|726|0
1650897420000|2022-04-25 14:37:00|726.5|726.2|726.3|726|726.7|726.4|726.3|726|3430
1650897430000|2022-04-25 14:37:10|726.2|725.9|726.3|726|726.4|726|726.1|725.8|406
1650897440000|2022-04-25 14:37:20|726.4||726.4||726.4||726.4||0
1650897450000|2022-04-25 14:37:30|726.5|726.1|726.6|726.1|726.6|726.2|726.5|726.1|0
1650897460000|2022-04-25 14:37:40|726.4|726|726.6|726.2|726.6|726.3|726.4|726|1988
1650897470000|2022-04-25 14:37:50|726.7|726.3|726.8|726.5|726.8|726.5|726.7|726.3|0
1650897480000|2022-04-25 14:38:00|726.7|726.4|726.7|726.4|726.8|726.5|726.7|726.3|0
1650897490000|2022-04-25 14:38:10|726.8|726.5|726.9|726.5|727|726.6|726.8|726.5|0
1650897500000|2022-04-25 14:38:20|726.7|726.4|726.8|726.4|726.8|726.4|726.5|726.1|2823
1650897510000|2022-04-25 14:38:30|726.9|726.6|726.9|726.5|726.9|726.6|726.9|726.5|0
1650897520000|2022-04-25 14:38:40|726.8|726.4|726.9|726.6|726.9|726.6|726.5|726.1|2403
1650897530000|2022-04-25 14:38:50|727|726.7|726.9|726.5|727|726.7|726.9|726.5|0
1650897540000|2022-04-25 14:39:00|727|726.6|727.1|726.7|727.1|726.8|727|726.6|0
1650897550000|2022-04-25 14:39:10|727|726.8|726.6|726.2|727|726.8|726.6|726.2|468
1650897560000|2022-04-25 14:39:20|726.7|726.4|726.5|726.2|726.9|726.5|726.5|726.2|0
1650897570000|2022-04-25 14:39:30|726.6||726.7||726.7||726.6||0
1650897580000|2022-04-25 14:39:40|726.6|726.3|726.9|726.5|726.9|726.5|726.6|726.3|0
1650897590000|2022-04-25 14:39:50|726.7|726.4|727|726.4|727|726.4|726.7|726.3|0
1650897610000|2022-04-25 14:40:10|726.8||726.8||726.8||726.8||0
1650897620000|2022-04-25 14:40:20|726.7|726.3|726.2|725.8|726.7|726.3|726.2|725.8|2766
1650897630000|2022-04-25 14:40:30|726|725.7|725.6|725.4|726|725.7|725.5|725.1|2040
1650897640000|2022-04-25 14:40:40||725.3||725.3||725.3||725.3|0
1650897650000|2022-04-25 14:40:50|725.5|725.2|725.8|725.3|725.8|725.3|725.5|725.1|266
1650897660000|2022-04-25 14:41:00|725.9|725.4|726.1|725.7|726.2|725.7|725.8|725.4|200
1650897670000|2022-04-25 14:41:10|726|725.6|726.1|725.7|726.2|725.8|726|725.6|0
1650897680000|2022-04-25 14:41:20|726.2||726.2||726.2||726.2||0
1650897690000|2022-04-25 14:41:30||725.8||725.8||725.9||725.7|98
1650897700000|2022-04-25 14:41:40|726|725.7|725.8|725.4|726|725.7|725.8|725.4|0
1650897710000|2022-04-25 14:41:50|725.7|725.3|725.6|725.2|725.7|725.3|725.6|725.2|0
1650897720000|2022-04-25 14:42:00|725.5|725.1|725.6|725.2|725.6|725.2|725.3|724.9|0
1650897730000|2022-04-25 14:42:10|725.5|725.1|725.5|725.1|725.6|725.2|725.5|725.1|0
1650897740000|2022-04-25 14:42:20|725.6|725.2|725.2|724.8|725.6|725.2|725.1|724.7|0
1650897750000|2022-04-25 14:42:30|725.3|724.9|725.5|725|725.6|725.1|725.3|724.9|0
1650897760000|2022-04-25 14:42:40||725.1||725.1||725.1||725.1|0
1650897770000|2022-04-25 14:42:50|725.6|725.2|725.8|725.3|725.8|725.3|725.6|725.2|651
1650897780000|2022-04-25 14:43:00|725.9|725.4|726|725.5|726|725.6|725.9|725.4|0
1650897790000|2022-04-25 14:43:10|726.1|725.6|726.6|726.2|726.6|726.2|726.1|725.6|396
1650897800000|2022-04-25 14:43:20|726.7|726.3|726.7|726.3|726.7|726.3|726.6|726.3|5
1650897810000|2022-04-25 14:43:30|726.6|726.2|726.6|726.2|726.6|726.2|726.4|726.2|0
1650897820000|2022-04-25 14:43:40|726.7|726.3|726.8|726.4|727|726.5|726.7|726.3|567
1650897830000|2022-04-25 14:43:50|726.7|726.5|726.8|726.4|726.8|726.5|726.7|726.4|0
1650897840000|2022-04-25 14:44:00|726.7|726.3|726.5|726.2|726.7|726.3|726.5|726.2|0
1650897850000|2022-04-25 14:44:10|726.4|726.3|726.4|725.9|726.6|726.3|726.1|725.8|1784
1650897860000|2022-04-25 14:44:20|726.5|726|726.5|726|726.5|726.2|726.5|726|0
1650897870000|2022-04-25 14:44:30|726.4|726.1|726.5|726.1|726.5|726.1|726.4|726.1|0
1650897880000|2022-04-25 14:44:40|726.4|726|726|725.6|726.4|726|726|725.6|877
1650897890000|2022-04-25 14:44:50||725.5||725.5||725.6||725.5|0
1650897900000|2022-04-25 14:45:00|725.9|725.4|725.6|725.2|725.9|725.4|725.6|725.2|1166
1650897910000|2022-04-25 14:45:10|725.7|725.3|725.6|725.2|725.7|725.5|725.4|725.2|2386
1650897930000|2022-04-25 14:45:30|725.7|725.4|725.7|725.3|725.7|725.4|725.7|725.3|0
1650897940000|2022-04-25 14:45:40|725.6|725.4|725.6|725.3|725.6|725.4|725.6|725.3|0
1650897950000|2022-04-25 14:45:50||725.2||725.4||725.4||725.2|0
1650897960000|2022-04-25 14:46:00|725.5|725.3|725.3|725.1|725.5|725.4|725.3|725.1|856
1650897970000|2022-04-25 14:46:10|725.4|725.2|725.6|725.3|725.7|725.3|725.4|725.2|786
1650897980000|2022-04-25 14:46:20|725.5|725.2|725.3|725.1|725.5|725.2|725.3|725.1|153
1650897990000|2022-04-25 14:46:30|725.2|725|724.9|724.5|725.2|725|724.9|724.5|356
1650898000000|2022-04-25 14:46:40|725|724.6|724.9|724.5|725|724.6|724.9|724.5|500
1650898010000|2022-04-25 14:46:50|724.8|724.4|724.8|724.4|724.8|724.4|724.8|724.3|0
1650898020000|2022-04-25 14:47:00|724.7|724.3|724.7|724.3|724.8|724.6|724.6|724.2|1779
1650898030000|2022-04-25 14:47:10|724.6|724.4|724.6|724.2|724.6|724.4|724.6|724.2|0
1650898040000|2022-04-25 14:47:20|724.5|724.1|724.5|724.1|724.5|724.1|724.5|724|0
1650898050000|2022-04-25 14:47:30|724.6|724.2|724.7|724.3|724.8|724.6|724.6|724.2|1013
1650898060000|2022-04-25 14:47:40|724.6|724.2|724.6|724.1|724.6|724.2|724.6|724.1|0
1650898070000|2022-04-25 14:47:50|724.5|724|724.4|724|724.5|724.2|724.4|723.9|0
1650898080000|2022-04-25 14:48:00|724.3|723.9|724.1|723.7|724.3|723.9|724.1|723.7|0
1650898090000|2022-04-25 14:48:10|724|723.6|723.7|723.3|724|723.6|723.7|723.3|375
1650898100000|2022-04-25 14:48:20|723.6|723.2|723.5|723.1|723.6|723.2|723.5|723.1|0
1650898110000|2022-04-25 14:48:30|723.6|723.2|723.6|723.2|723.7|723.4|723.6|723.2|177
1650898120000|2022-04-25 14:48:40|723.7|723.3|723.5|723.2|723.7|723.3|723.5|723.2|0
1650898130000|2022-04-25 14:48:50|723.6|723.3|723.5|723.2|723.6|723.3|723.5|723.2|1049
1650898140000|2022-04-25 14:49:00|723.6|723.3|723.8|723.4|723.8|723.5|723.6|723.3|190
1650898150000|2022-04-25 14:49:10|723.6|723.3|723.3|722.9|723.6|723.3|723.3|722.9|1234
1650898160000|2022-04-25 14:49:20|723.2|723|724.1|723.6|724.1|723.6|723.2|723|1243
1650898170000|2022-04-25 14:49:30|724|723.5|724.1|723.7|724.1|723.7|723.9|723.5|0
1650898180000|2022-04-25 14:49:40|724|723.6|724.2|723.8|724.3|723.8|724|723.5|0
1650898190000|2022-04-25 14:49:50|724.1|723.7|724.4|723.9|724.5|724.1|724.1|723.7|0
1650898200000|2022-04-25 14:50:00|724.3|723.8|724.2|723.8|724.3|723.8|724.2|723.7|0
1650898210000|2022-04-25 14:50:10|724.1|723.7|723.7|723.2|724.1|723.7|723.5|723|7622
1650898220000|2022-04-25 14:50:20|723.8|723.3|723.8|723.4|723.9|723.6|723.7|723.3|549
1650898240000|2022-04-25 14:50:40|724|723.5|723.8|723.4|724|723.6|723.8|723.4|4000
1650898250000|2022-04-25 14:50:50|723.7|723.3|723.8|723.3|723.8|723.5|723.7|723.3|0
1650898260000|2022-04-25 14:51:00|723.7|723.2|723.5|723.2|723.7|723.3|723.4|723.2|691
1650898270000|2022-04-25 14:51:10||723.3||723.2||723.3||723.2|0
1650898280000|2022-04-25 14:51:20|723.4||723.4||723.4||723.4||0
1650898290000|2022-04-25 14:51:30|723.5||723.5||723.5||723.5||0
1650898300000|2022-04-25 14:51:40|723.4||723.4||723.4||723.4||0
1650898310000|2022-04-25 14:51:50|723.3|723.1|722.9|722.4|723.3|723.1|722.9|722.4|988
1650898320000|2022-04-25 14:52:00|722.7|722.3|722.5|722.1|722.7|722.3|722.5|722.1|435
1650898330000|2022-04-25 14:52:10|722.4|722|722.5|722.1|722.5|722.1|722.4|721.9|0
1650898350000|2022-04-25 14:52:30|722.4|722.3|722.5|722.2|722.5|722.3|722.4|722.1|0
1650898360000|2022-04-25 14:52:40|722.7|722.3|722.7|722.4|722.7|722.4|722.7|722.3|363
1650898370000|2022-04-25 14:52:50|722.6|722.5|722.7|722.5|722.7|722.5|722.6|722.5|0
1650898380000|2022-04-25 14:53:00|722.6||722.7||722.7||722.6||0
1650898390000|2022-04-25 14:53:10|722.9|722.6|722.8|722.5|723.1|722.6|722.7|722.5|2195
1650898400000|2022-04-25 14:53:20|722.9||722.9||723||722.9||275
1650898410000|2022-04-25 14:53:30|722.8|722.4|722.5|722.2|722.9|722.4|722.4|722.1|0
1650898420000|2022-04-25 14:53:40|722.6|722.4|722.7|722.3|722.7|722.5|722.6|722.3|1
1650898440000|2022-04-25 14:54:00|722.8|722.4|723|722.6|723|722.7|722.8|722.4|978
1650898460000|2022-04-25 14:54:20|723.1|722.8|723.1|722.8|723.1|722.9|723.1|722.7|0
1650898470000|2022-04-25 14:54:30|723|722.7|723.1|722.7|723.1|722.9|723|722.7|824
1650898490000|2022-04-25 14:54:50|723|722.6|723.4|723.2|723.4|723.2|722.8|722.6|3824
1650898510000|2022-04-25 14:55:10|723.3|723|723.4|723.1|723.4|723.2|723.3|723|743
1650898520000|2022-04-25 14:55:20|723.3|723|723.3|722.9|723.3|723|723.1|722.9|1252
1650898530000|2022-04-25 14:55:30|723.2||723.2||723.2||723.1||0
1650898550000|2022-04-25 14:55:50|723.1|722.8|722.9|722.5|723.2|722.8|722.9|722.5|1193
1650898560000|2022-04-25 14:56:00|722.8|722.4|722.7|722.3|722.9|722.5|722.7|722.3|0
1650898570000|2022-04-25 14:56:10|722.6|722.2|722.3|722.1|722.6|722.2|722.2|721.9|897
1650898590000|2022-04-25 14:56:30|722.4|722.2|722.5|722.3|722.5|722.3|722.4|722.2|1
1650898610000|2022-04-25 14:56:50|722.7|722.4|722.8|722.5|722.9|722.5|722.7|722.4|392
1650898620000|2022-04-25 14:57:00|722.9|722.6|723.2|722.9|723.3|723|722.9|722.6|1093
1650898630000|2022-04-25 14:57:10|723.1|722.8|722.5|722.1|723.1|722.8|722.3|722|1076
1650898640000|2022-04-25 14:57:20|722.4|722|722.4|722|722.5|722|722.4|722|0
1650898650000|2022-04-25 14:57:30|722.5|722.1|722.4|722.1|722.5|722.1|722.4|722.1|0
1650898660000|2022-04-25 14:57:40|722.3|722|722.2|721.8|722.3|722|722.2|721.8|138
1650898670000|2022-04-25 14:57:50|722.1|721.7|721.9|721.4|722.1|721.7|721.9|721.4|0
1650898680000|2022-04-25 14:58:00||721.5||721.5||721.5||721.5|0
1650898690000|2022-04-25 14:58:10|721.8|721.3|721.9|721.5|722.1|721.8|721.6|721.2|567
1650898700000|2022-04-25 14:58:20|722|721.6|722|721.7|722|721.7|722|721.6|0
1650898750000|2022-04-25 14:59:10|721.9|721.8|722|721.7|722|721.8|721.9|721.7|0
1650898760000|2022-04-25 14:59:20|721.9||722||722||721.9||0
1650898770000|2022-04-25 14:59:30|721.8|721.6|721.7|721.3|721.8|721.6|721.6|721.3|531
1650898780000|2022-04-25 14:59:40|721.6|721.4|721.8|721.4|721.9|721.4|721.6|721.4|0
1650898790000|2022-04-25 14:59:50|721.7||721.8||721.8||721.7||0
1650898800000|2022-04-25 15:00:00|721.7|721.5|721.8|721.6|721.8|721.6|721.7|721.5|168
1650898810000|2022-04-25 15:00:10|721.9|721.7|722.5|722.1|722.5|722.2|721.9|721.7|2708
1650898820000|2022-04-25 15:00:20||722.3||722.3||722.3||722.3|84
1650898840000|2022-04-25 15:00:40|722.4|722.2|722.5|722.2|722.5|722.3|722.3|722.1|571
1650898850000|2022-04-25 15:00:50|722.4|722.1|722.5|722.2|722.5|722.3|722.3|722.1|1646
1650898860000|2022-04-25 15:01:00||722.3||722.3||722.3||722.2|12
1650898910000|2022-04-25 15:01:50|722.6|722.4|722.4|722.1|722.9|722.5|722.4|722|1752
1650898920000|2022-04-25 15:02:00|722.5|722.2|722.6|722.3|722.7|722.4|722.5|722.2|213
1650898940000|2022-04-25 15:02:20|722.7|722.4|722.8|722.4|722.9|722.5|722.7|722.4|302
1650898950000|2022-04-25 15:02:30|722.7||722.6||722.7||722.5||156
1650898960000|2022-04-25 15:02:40|722.7|722.5|722.7|722.5|722.7|722.5|722.6|722.5|0
1650898980000|2022-04-25 15:03:00|722.8|722.6|723.1|722.7|723.2|722.8|722.8|722.6|1977
1650898990000|2022-04-25 15:03:10|723|722.8|722.9|722.8|723|722.8|722.9|722.7|0
1650899000000|2022-04-25 15:03:20|723|722.9|723.2|722.9|723.3|722.9|723|722.9|0
1650899010000|2022-04-25 15:03:30|723.3|723.1|723.4|723.1|723.5|723.1|723.3|723.1|65
1650899020000|2022-04-25 15:03:40|723.3|723|723.4|723.1|723.5|723.1|723.1|722.9|799
1650899030000|2022-04-25 15:03:50|723.3|723|723.3|723|723.4|723|723.3|723|0
1650899040000|2022-04-25 15:04:00|723.4|722.9|723.4|722.9|723.4|722.9|723.3|722.9|0
1650899050000|2022-04-25 15:04:10|723.3|723.1|723.7|723.4|723.8|723.4|723.3|723|4102
1650899060000|2022-04-25 15:04:20|723.6|723.3|723.7|723.3|723.7|723.3|723.6|723.3|0
1650899070000|2022-04-25 15:04:30||723.4||723.4||723.4||723.4|0
1650899080000|2022-04-25 15:04:40|723.6|723.3|723.6|723.2|723.7|723.4|723.6|723.2|0
1650899090000|2022-04-25 15:04:50|723.5|723.1|722.9|722.6|723.5|723.1|722.8|722.5|1948
1650899100000|2022-04-25 15:05:00|723|722.7|722.7|722.6|723|722.7|722.7|722.4|165
1650899110000|2022-04-25 15:05:10|722.8|722.7|722.7|722.5|723|722.8|722.7|722.4|1015
1650899120000|2022-04-25 15:05:20|722.8|722.6|722.7|722.6|722.8|722.6|722.7|722.5|1630
1650899130000|2022-04-25 15:05:30|722.8|722.7|723|722.7|723.4|723.1|722.8|722.6|23767
1650899140000|2022-04-25 15:05:40|723.1|722.8|722.9|722.5|723.2|722.8|722.8|722.5|699
1650899150000|2022-04-25 15:05:50|722.8|722.4|722.8|722.3|722.8|722.4|722.8|722.3|0
1650899160000|2022-04-25 15:06:00|722.6|722.2|723|722.6|723|722.8|722.5|722.2|1491
1650899170000|2022-04-25 15:06:10|723.1|722.8|723.1|722.8|723.1|723|723|722.7|753
1650899180000|2022-04-25 15:06:20|723|722.9|723.4|723|723.5|723.1|723|722.8|1465
1650899190000|2022-04-25 15:06:30|723.3|722.9|723.3|722.9|723.4|723.1|723.1|722.8|2680
1650899200000|2022-04-25 15:06:40|723.2|723|723.3|723.2|723.3|723.2|723.1|723|372
1650899210000|2022-04-25 15:06:50|723.2|723|723.6|723.3|723.6|723.3|723.2|723|1987
1650899220000|2022-04-25 15:07:00|723.7|723.4|724|723.6|724|723.6|723.4|723.3|697
1650899230000|2022-04-25 15:07:10|723.9|723.5|723.6|723.2|723.9|723.5|723.6|723.2|1890
1650899240000|2022-04-25 15:07:20|723.5|723.1|723.5|723.3|723.5|723.3|723.5|723.1|0
1650899260000|2022-04-25 15:07:40|723.6|723.2|723.4|723|723.6|723.3|723.4|723|169
1650899270000|2022-04-25 15:07:50|723.3|722.9|723.3|722.9|723.3|722.9|723.2|722.9|0
1650899280000|2022-04-25 15:08:00|723.4|723|723.4|723.1|723.4|723.1|723.4|723|0
1650899290000|2022-04-25 15:08:10|723.5||723.5||723.5||723.5||0
1650899320000|2022-04-25 15:08:40|723.4|723|723.2|722.9|723.4|723|723.2|722.8|688
1650899330000|2022-04-25 15:08:50|723.3|723|723.3|722.9|723.3|723|723.2|722.9|300
1650899340000|2022-04-25 15:09:00|723.2||723.2||723.2||723.2||0
1650899360000|2022-04-25 15:09:20|723.1||723.1||723.1||723.1||0
1650899370000|2022-04-25 15:09:30|723.2|723|723.5|723.4|723.6|723.4|723.2|723|1979
1650899380000|2022-04-25 15:09:40|723.6|723.5|723.7|723.4|723.8|723.5|723.6|723.4|254
1650899390000|2022-04-25 15:09:50|723.8||723.7||723.8||723.6||0
1650899400000|2022-04-25 15:10:00|723.6|723.3|723.4|723.1|723.7|723.3|723.4|723|1382
1650899410000|2022-04-25 15:10:10|723.3|723|723.2|722.7|723.3|723|723.2|722.7|217
1650899420000|2022-04-25 15:10:20|723|722.6|722.9|722.6|723|722.7|722.8|722.4|755
1650899430000|2022-04-25 15:10:30|722.8|722.7|723.3|722.9|723.3|723|722.8|722.6|1235
1650899440000|2022-04-25 15:10:40|723.4|723|723.4|723|723.4|723.1|723.4|723|0
1650899450000|2022-04-25 15:10:50|723.2|722.9|723.2|722.9|723.2|722.9|723.2|722.9|0
1650899470000|2022-04-25 15:11:10|723|722.6|723|722.7|723|722.8|723|722.6|458
1650899480000|2022-04-25 15:11:20|723.1|722.8|723|722.7|723.2|722.9|723|722.7|757
1650899500000|2022-04-25 15:11:40|722.9|722.6|722.8|722.5|722.9|722.7|722.7|722.4|1450
1650899510000|2022-04-25 15:11:50|722.7|722.4|722.7|722.4|722.7|722.4|722.7|722.4|0
1650899520000|2022-04-25 15:12:00|722.6|722.3|722.7|722.3|722.7|722.4|722.6|722.3|0
1650899530000|2022-04-25 15:12:10||722.5||722.4||722.5||722.4|45
1650899540000|2022-04-25 15:12:20|722.8|722.5|723.1|722.8|723.2|722.8|722.8|722.5|996
1650899550000|2022-04-25 15:12:30|723|722.9|723.2|722.9|723.2|723|722.9|722.6|5364
1650899560000|2022-04-25 15:12:40|723.3||723.2||723.3||723.2||0
1650899570000|2022-04-25 15:12:50|723.3|723|723.8|723.5|723.8|723.5|723.2|723|3272
1650899580000|2022-04-25 15:13:00|723.9|723.6|723.9|723.5|724|723.6|723.8|723.5|13
1650899590000|2022-04-25 15:13:10|723.8|723.6|723.8|723.5|723.8|723.6|723.8|723.5|0
1650899600000|2022-04-25 15:13:20|723.7|723.4|723.5|723.3|723.7|723.4|723.5|723.3|760
1650899620000|2022-04-25 15:13:40|723.4|723.2|723.3|723|723.4|723.2|723.2|722.9|2782
1650899630000|2022-04-25 15:13:50|723.2|722.9|723|722.8|723.2|722.9|723|722.8|301
1650899640000|2022-04-25 15:14:00|722.9|722.7|722.9|722.4|723|722.7|722.9|722.4|38
1650899650000|2022-04-25 15:14:10|722.8|722.3|722.8|722.3|722.8|722.3|722.8|722.3|0
1650899660000|2022-04-25 15:14:20|722.7|722.4|722.5|722.2|722.7|722.5|722.5|722.2|318
1650899680000|2022-04-25 15:14:40|722.4|722.1|722.4|722.3|722.5|722.3|721.8|721.5|38843
1650899690000|2022-04-25 15:14:50|722.5|722.4|722.8|722.4|722.8|722.4|722.4|722.4|1230
1650899700000|2022-04-25 15:15:00|722.6||722.7||722.8||722.6||0
1650899760000|2022-04-25 15:16:00|722|721.8|722|721.8|722|721.8|722|721.8|201
1650899780000|2022-04-25 15:16:20|722.1|721.9|722.5|722.2|722.5|722.3|722.1|721.9|2657
1650899790000|2022-04-25 15:16:30|722.4||722.4||722.4||722.4||177
1650899800000|2022-04-25 15:16:40|722.3|722.1|722.1|722|722.4|722.1|722.1|721.9|1731
1650899810000|2022-04-25 15:16:50|722.2|722.1|722.3|722|722.3|722.1|722.1|722|380
1650899820000|2022-04-25 15:17:00|722.2|722.1|722.3|722.1|722.3|722.1|722.2|721.9|165
1650899850000|2022-04-25 15:17:30|722.2|721.9|722.3|721.9|722.5|722.3|722.2|721.9|6356
1650899860000|2022-04-25 15:17:40|722.2|721.8|722.2|721.9|722.2|721.9|722.1|721.8|40
1650899870000|2022-04-25 15:17:50|722.1|721.8|722.1|721.8|722.1|721.8|722.1|721.8|0
1650899880000|2022-04-25 15:18:00|722.2|721.9|722.7|722.4|722.7|722.5|722.1|721.9|2337
1650899890000|2022-04-25 15:18:10|722.6|722.3|722.5|722.3|722.7|722.3|722.5|722.2|0
1650899910000|2022-04-25 15:18:30||722.4||722.4||722.4||722.3|87
1650899940000|2022-04-25 15:19:00|722.7|722.5|722.9|722.5|722.9|722.5|722.5|722.5|182
1650899950000|2022-04-25 15:19:10|722.7||722.8||722.9||722.7||0
1650899960000|2022-04-25 15:19:20|722.7||722.7||722.9||722.7||0
1650899970000|2022-04-25 15:19:30|722.8||722.9||722.9||722.8||0
1650899980000|2022-04-25 15:19:40|722.8||722.7||722.8||722.7||0
1650899990000|2022-04-25 15:19:50|722.8||722.9||722.9||722.8||0
1650900000000|2022-04-25 15:20:00|722.7|722.6|723|722.7|723.2|722.9|722.7|722.5|961
1650900010000|2022-04-25 15:20:10|723.1|722.9|723.1|722.9|723.2|722.9|723|722.7|709
1650900020000|2022-04-25 15:20:20|723.3|723|723.1|722.9|723.3|723|723.1|722.9|521
1650900030000|2022-04-25 15:20:30|723.2|723|723.1|722.9|723.2|723|723.1|722.9|672
1650900040000|2022-04-25 15:20:40|723|722.8|722.7|722.4|723|722.8|722.7|722.4|1054
1650900050000|2022-04-25 15:20:50|722.6||722.6||722.7||722.6||0
1650900060000|2022-04-25 15:21:00|722.7|722.5|722.8|722.5|722.8|722.5|722.6|722.4|2270
1650900090000|2022-04-25 15:21:30|722.9|722.6|723.1|722.8|723.2|722.8|722.9|722.6|417
1650900110000|2022-04-25 15:21:50|723.2||723.2||723.2||723.2||0
1650900120000|2022-04-25 15:22:00|723.3|722.9|723.3|722.9|723.3|722.9|723.2|722.9|0
1650900140000|2022-04-25 15:22:20|723.2|723|723.4|723.1|723.5|723.1|723.2|723|505
1650900150000|2022-04-25 15:22:30|723.3|723|723.3|723|723.4|723|723.3|723|0
1650900160000|2022-04-25 15:22:40|723.4|723.1|723.3|723.1|723.4|723.1|723.3|723.1|0
1650900170000|2022-04-25 15:22:50|723.2|722.9|722.8|722.6|723.2|722.9|722.8|722.6|55
1650900180000|2022-04-25 15:23:00|722.9|722.7|722.8|722.6|722.9|722.7|722.8|722.6|1509
1650900190000|2022-04-25 15:23:10|722.9|722.7|722.9|722.6|723.1|722.8|722.8|722.6|1361
1650900210000|2022-04-25 15:23:30|723|722.7|723|722.7|723|722.7|723|722.6|1601
1650900220000|2022-04-25 15:23:40|722.9|722.6|722.9|722.6|722.9|722.6|722.9|722.6|0
1650900240000|2022-04-25 15:24:00|722.8|722.7|723.2|722.8|723.2|722.9|722.8|722.7|1837
1650900250000|2022-04-25 15:24:10|723.1|722.9|723.2|722.8|723.3|723|723|722.8|2928
1650900260000|2022-04-25 15:24:20|723.1|722.9|722.9|722.8|723.2|722.9|722.9|722.8|704
1650900270000|2022-04-25 15:24:30|722.8|722.7|722.9|722.6|722.9|722.7|722.8|722.6|1256
1650900290000|2022-04-25 15:24:50|722.7|722.7|723|722.6|723.1|722.7|722.7|722.6|1133
1650900300000|2022-04-25 15:25:00|723.1|722.7|723|722.8|723.2|722.9|723|722.7|340
1650900310000|2022-04-25 15:25:10|723.1|722.7|723.3|723|723.5|723.2|723.1|722.7|1311
1650900320000|2022-04-25 15:25:20|723.4|723.1|723.3|723.1|723.4|723.1|723.3|723|0
1650900330000|2022-04-25 15:25:30|723.4|723.2|723.5|723.3|723.8|723.5|723.3|723.2|1596
1650900340000|2022-04-25 15:25:40|723.4|723.2|723.4|723.2|723.5|723.2|723.4|723.1|758
1650900360000|2022-04-25 15:26:00|723.5|723.3|723.7|723.4|723.9|723.6|723.5|723.2|5973
1650900370000|2022-04-25 15:26:10|723.9|723.6|723.8|723.5|724|723.7|723.6|723.4|3155
1650900380000|2022-04-25 15:26:20|723.9|723.4|723.8|723.4|723.9|723.4|723.7|723.4|0
1650900390000|2022-04-25 15:26:30|723.9|723.5|723.9|723.7|723.9|723.8|723.8|723.5|5457
1650900400000|2022-04-25 15:26:40||723.6||723.7||723.7||723.6|0
1650900420000|2022-04-25 15:27:00|723.8|723.6|723.7|723.5|723.8|723.6|723.5|723.2|5386
1650900440000|2022-04-25 15:27:20|723.8|723.6|724.1|723.8|724.1|723.8|723.8|723.6|704
1650900450000|2022-04-25 15:27:30|724.2|723.9|724.1|723.9|724.2|723.9|724.1|723.9|0
1650900460000|2022-04-25 15:27:40|724|723.8|724.1|723.7|724.1|723.8|723.8|723.6|3163
1650900470000|2022-04-25 15:27:50|723.9||723.9||723.9||723.9||0
1650900480000|2022-04-25 15:28:00|724|723.5|723.6|723.3|724|723.5|723.5|723.3|933
1650900490000|2022-04-25 15:28:10|723.5|723.2|723.1|722.7|723.5|723.2|723.1|722.7|1193
1650900500000|2022-04-25 15:28:20|723|722.8|722.6|722.2|723|722.8|722.5|722.2|7853
1650900510000|2022-04-25 15:28:30|722.7|722.4|722.5|722.2|722.7|722.4|722.5|722.2|11
1650900520000|2022-04-25 15:28:40|722.4|722.1|722.1|721.8|722.4|722.1|722.1|721.7|2016
1650900530000|2022-04-25 15:28:50|721.9|721.6|721.8|721.5|722|721.6|721.8|721.5|777
1650900540000|2022-04-25 15:29:00|721.9|721.6|722.5|722.3|722.7|722.3|721.9|721.6|34586
1650900550000|2022-04-25 15:29:10|722.3|722.2|721.9|721.5|722.5|722.2|721.9|721.5|1705
1650900560000|2022-04-25 15:29:20|722|721.7|722.6|722.2|722.7|722.2|722|721.7|1586
1650900570000|2022-04-25 15:29:30|722.4|722.1|722.2|721.7|722.4|722.1|722.2|721.7|706
1650900580000|2022-04-25 15:29:40|722.3|721.9|721.9|721.6|722.3|721.9|721.9|721.5|1172
1650900590000|2022-04-25 15:29:50|721.8|721.5|721.9|721.4|721.9|721.7|721.6|721.2|6121
1650956410000|2022-04-26 07:00:10|733|732.2|733|731.7|733.9|732.6|731.4|730.3|37655
1650956420000|2022-04-26 07:00:20|732.9|731.8|731.8|730.5|733.4|732.1|730.9|730|5336
1650956430000|2022-04-26 07:00:30|731.7|730.2|728.6|727|731.7|730.2|727.7|726.3|2906
1650956440000|2022-04-26 07:00:40|728.5|727.7|729.2|728.3|729.5|728.6|728.4|726.9|2086
1650956450000|2022-04-26 07:00:50|729.5|728.4|729.2|728.4|729.5|728.6|729|727.9|0
1650956460000|2022-04-26 07:01:00|729.1|727.9|729.8|728.8|729.9|728.9|728.1|727.1|4706
1650956470000|2022-04-26 07:01:10|729.9|728.7|728.3|727.3|729.9|729.1|728.2|727.2|0
1650956480000|2022-04-26 07:01:20|728.4|727.2|728.1|727.1|728.5|727.5|727.8|727|0
1650956490000|2022-04-26 07:01:30|728|727|728|727.3|728.6|727.7|727.7|727|0
1650956500000|2022-04-26 07:01:40|728.1|727.4|728.2|727.1|728.6|727.7|728|727.1|201
1650956510000|2022-04-26 07:01:50|728.3|727.6|729.5|728.7|729.6|728.7|728.3|727.6|645
1650956520000|2022-04-26 07:02:00|729.4|728.6|728.4|727.6|729.4|728.6|728|727|395
1650956530000|2022-04-26 07:02:10|728.5|727.5|728.4|727.5|728.7|727.8|728|727|0
1650956540000|2022-04-26 07:02:20|728.3|727.6|728.8|728|729.2|728.2|728.3|727.1|1702
1650956550000|2022-04-26 07:02:30|728.7|728.1|729.1|728.4|729.2|728.4|728.5|727.5|5578
1650956560000|2022-04-26 07:02:40|729.2|728.2|728.6|727.7|729.2|728.2|728.6|727.5|41
1650956570000|2022-04-26 07:02:50|728.7|727.8|728.7|727.9|729.1|728.3|728.5|727.5|0
1650956580000|2022-04-26 07:03:00|728.6|727.8|729.8|729|729.9|729.1|728.2|727.4|976
1650956590000|2022-04-26 07:03:10|729.7|728.9|731.6|730.6|732|731.1|729|728.2|4728
1650956600000|2022-04-26 07:03:20|731.3|730.4|731.9|731.3|732.3|731.5|730.4|729.3|2342
1650956610000|2022-04-26 07:03:30|731.8|731|731.1|730.3|732.3|731.5|730.7|729.8|1161
1650956620000|2022-04-26 07:03:40|731.4|730.4|731.5|730.7|732|731.2|731.1|730.2|500
1650956630000|2022-04-26 07:03:50|731.6|730.8|731.7|730.8|732.1|731.4|731.6|730.6|0
1650956640000|2022-04-26 07:04:00|732|731.1|732.1|731.3|732.3|731.6|731.7|730.8|0
1650956650000|2022-04-26 07:04:10|732|731.2|731.2|730.1|732.1|731.3|730.4|729.4|1152
1650956660000|2022-04-26 07:04:20|731.1|730|731.1|730.1|731.4|730.6|730.7|729.6|0
1650956670000|2022-04-26 07:04:30|731.2|730.5|732.5|731.5|732.6|731.7|731.2|730.1|0
1650956680000|2022-04-26 07:04:40|732.4|731.3|731.8|730.8|732.6|732.1|731.7|730.6|502
1650956690000|2022-04-26 07:04:50|731.7|730.7|732.5|731.7|732.8|731.8|731.6|730.6|3174
1650956700000|2022-04-26 07:05:00|732.4|731.3|731.2|730.1|732.7|731.7|731.2|730.1|1853
1650956710000|2022-04-26 07:05:10|731.1|730|730.6|730.1|731.1|730.1|730|729.3|2163
1650956720000|2022-04-26 07:05:20|730.7|730.2|730.9|730.5|730.9|730.5|730.7|730.2|75
1650956730000|2022-04-26 07:05:30|731.1|730.6|730.6|729.9|731.4|730.7|730.2|729.6|1461
1650956740000|2022-04-26 07:05:40|730.5|729.8|730.7|730|730.9|730.2|730.4|729.8|0
1650956750000|2022-04-26 07:05:50|730.8|730.1|730.6|729.8|731|730.3|730.4|729.7|0
1650956760000|2022-04-26 07:06:00|730.8|729.9|730.8|730|731|730.2|730.3|729.5|0
1650956770000|2022-04-26 07:06:10|730.7|729.9|731|730.2|731.3|731|730.3|729.7|12763
1650956780000|2022-04-26 07:06:20|730.9|730|729.7|728.9|730.9|730|729.5|728.5|1027
1650956790000|2022-04-26 07:06:30|729.8|729.1|729.6|728.9|730.2|729.5|729.1|728.3|1791
1650956800000|2022-04-26 07:06:40|729.5|728.7|728.6|727.6|729.5|728.9|728.1|727.3|1376
1650956810000|2022-04-26 07:06:50|728.5|727.7|728.1|727.1|728.9|728.3|728|727.1|0
1650956820000|2022-04-26 07:07:00|728|727|728|727.1|728.7|727.9|727.9|726.9|0
1650956830000|2022-04-26 07:07:10|728.2|727.2|728.6|728|729.3|728.4|728.1|727.2|2158
1650956840000|2022-04-26 07:07:20|728.5|727.9|728.5|727.7|729.1|728.4|728.3|727.7|600
1650956850000|2022-04-26 07:07:30|728.4|727.6|727.7|727|728.5|727.8|727.7|727|0
1650956860000|2022-04-26 07:07:40|727.6|726.9|727.4|726.7|728|727.4|727.1|726.5|100
1650956870000|2022-04-26 07:07:50|727.5|726.8|726.6|726|728|727.4|726.5|726|2374
1650956880000|2022-04-26 07:08:00|726.5|725.6|726.2|725.4|726.5|725.9|726|725.1|500
1650956890000|2022-04-26 07:08:10|726.1|725.3|725.9|725.1|726.2|725.5|725.5|725|0
1650956900000|2022-04-26 07:08:20|726|725.3|725.5|724.6|726|725.3|725.1|724.1|1587
1650956910000|2022-04-26 07:08:30|725.6|724.9|725.6|725.1|725.8|725.1|725.3|724.4|384
1650956920000|2022-04-26 07:08:40|725.7|725.2|725.3|724.5|725.9|725.2|725.3|724.5|89
1650956930000|2022-04-26 07:08:50|725.2|724.4|725.3|724.3|725.7|725.2|724.8|723.9|0
1650956940000|2022-04-26 07:09:00|725.4|724.4|724.9|724.5|725.6|724.9|724.7|724|2362
1650956950000|2022-04-26 07:09:10|725||725||725.1||724.6||1252
1650956960000|2022-04-26 07:09:20|724.9|724.1|724.2|723.6|724.9|724.5|724.1|723.6|581
1650956970000|2022-04-26 07:09:30|724.4|723.7|724.2|723.6|724.9|724.2|723.8|723.6|7404
1650956980000|2022-04-26 07:09:40|724.6|723.8|724.1|723.6|725.2|724.4|723.9|723.6|4073
1650956990000|2022-04-26 07:09:50|724|723.7|724.3|723.8|724.4|723.8|723.9|723.6|650
1650957000000|2022-04-26 07:10:00|724.2|723.9|724.5|724|724.5|724|724.2|723.9|1301
1650957010000|2022-04-26 07:10:10|724.4||724.4||724.7||724.2||0
1650957020000|2022-04-26 07:10:20|724.5|723.8|724|723.6|724.6|723.8|723.9|723.6|5669
1650957030000|2022-04-26 07:10:30|724.1|723.7|724.4|723.8|724.5|723.9|724|723.6|4061
1650957040000|2022-04-26 07:10:40|724.3|723.6|724.4|723.7|724.5|724|723.8|723.6|1396
1650957050000|2022-04-26 07:10:50|724.3|723.6|723.9|723.7|724.3|723.7|723.8|723.6|1385
1650957060000|2022-04-26 07:11:00|723.8|723.6|724|723.4|724.6|723.6|723.4|722.7|3301
1650957070000|2022-04-26 07:11:10|724.2|723.5|724.4|723.6|724.5|723.9|723.9|723.1|2192
1650957080000|2022-04-26 07:11:20|724.3|723.7|725|724.3|725|724.3|723.9|723.3|1519
1650957090000|2022-04-26 07:11:30|725.1|724.4|725.4|724.7|725.4|724.8|724.6|723.7|0
1650957100000|2022-04-26 07:11:40|725.6|724.8|725.1|724.6|725.6|725.1|725|724.3|200
1650957110000|2022-04-26 07:11:50|725.2|724.7|726.4|725.8|726.4|725.8|725.2|724.7|0
1650957120000|2022-04-26 07:12:00|726.6|725.9|726.5|725.8|726.8|726|726.3|725.8|0
1650957130000|2022-04-26 07:12:10|726.4|725.7|727.2|726.5|727.2|726.6|726.3|725.6|209
1650957140000|2022-04-26 07:12:20|727.3|726.6|727|726.2|727.3|726.7|726.6|725.9|1046
1650957150000|2022-04-26 07:12:30|727.1|726.4|727|726.3|727.1|726.4|726.8|726|0
1650957160000|2022-04-26 07:12:40|726.9|726.2|727|726.3|727.3|726.7|726.9|726.2|0
1650957170000|2022-04-26 07:12:50|726.9|726.2|726.5|725.8|726.9|726.2|726.3|725.8|0
1650957180000|2022-04-26 07:13:00|726.4|725.9|727.8|727.3|727.9|727.3|726.4|725.9|903
1650957190000|2022-04-26 07:13:10|727.7|727.2|727.4|726.8|727.7|727.3|727.2|726.5|874
1650957200000|2022-04-26 07:13:20|727.3|726.7|727.5|726.8|727.9|727.2|727.3|726.5|2
1650957210000|2022-04-26 07:13:30|727.4|726.7|727.2|726.6|727.8|727|726.8|725.9|1560
1650957220000|2022-04-26 07:13:40|727.1|726.7|726.4|725.8|727.1|726.8|726.4|725.8|0
1650957230000|2022-04-26 07:13:50|726.3|725.7|726.2|725.6|726.3|725.9|726.2|725.6|0
1650957250000|2022-04-26 07:14:10|726.1|725.7|726.4|725.6|726.4|725.9|726|725.6|398
1650957260000|2022-04-26 07:14:20|726.3|725.7|726.4|725.6|726.4|725.9|726.1|725.6|0
1650957270000|2022-04-26 07:14:30|726.3|725.7|726.4|725.7|726.4|725.9|726.1|725.6|0
1650957280000|2022-04-26 07:14:40|726.3|725.6|726.2|725.6|726.7|726.2|726.1|725.6|2282
1650957290000|2022-04-26 07:14:50|726.3|725.7|726.4|725.6|726.7|726.1|726.1|725.6|0
1650957300000|2022-04-26 07:15:00|726.3|725.4|725|724.6|726.3|725.4|725|724.6|2210
1650957310000|2022-04-26 07:15:10|725.1|724.5|724.6|724|725.3|724.6|724.4|723.8|0
1650957320000|2022-04-26 07:15:20|724.5|723.9|724.1|723.5|724.6|724.2|724|723.3|0
1650957330000|2022-04-26 07:15:30|724.2|723.4|723.6|723|724.2|723.4|723.4|723|0
1650957340000|2022-04-26 07:15:40|723.7|723.1|723.9|723.3|724.1|723.4|723|722.4|12342
1650957350000|2022-04-26 07:15:50|724.1|723.2|724.4|723.7|724.5|723.9|724.1|723.2|4423
1650957360000|2022-04-26 07:16:00|724.3|723.8|724.4|723.9|724.6|723.9|724.1|723.8|0
1650957370000|2022-04-26 07:16:10|724.5|723.6|724.5|723.8|725.1|724.5|723.7|723.1|10781
1650957380000|2022-04-26 07:16:20|724.6|724|724.9|724.2|724.9|724.2|724.4|724|0
1650957390000|2022-04-26 07:16:30|725.1|724.3|725.1|724.6|725.1|724.6|725|724.3|0
1650957400000|2022-04-26 07:16:40|725|724.7|725.1|724.8|725.1|724.8|724.9|724.6|0
1650957410000|2022-04-26 07:16:50|725|724.7|725|724.6|725.1|724.7|724.8|724.3|374
1650957420000|2022-04-26 07:17:00|725.1|724.7|725.2|724.5|725.9|725.2|724.7|724.2|1478
1650957430000|2022-04-26 07:17:10|725.1|724.6|724.8|724.2|725.1|724.7|724.7|724.2|0
1650957440000|2022-04-26 07:17:20|724.9|724.3|724.9|724.4|725.3|724.7|724.6|724|300
1650957450000|2022-04-26 07:17:30|724.8|723.9|724.1|723.6|724.8|724|723.9|723.6|1731
1650957460000|2022-04-26 07:17:40|724|723.7|724.2|723.8|724.4|723.8|723.7|723.6|7934
1650957470000|2022-04-26 07:17:50|724.3|724|724.1|723.7|724.9|724.4|724|723.6|1261
1650957480000|2022-04-26 07:18:00|724.2|723.6|724.4|723.9|724.9|724.3|723.8|723.6|2715
1650957490000|2022-04-26 07:18:10|724.5|724|724.6|724|724.6|724.3|724.4|723.9|0
1650957500000|2022-04-26 07:18:20|724.5|724.1|724.5|723.9|724.6|724.3|724.4|723.9|0
1650957510000|2022-04-26 07:18:30|724.6|724|724.6|723.9|724.9|724.4|724.3|723.8|356
1650957520000|2022-04-26 07:18:40|724.5|723.8|724.7|724.2|724.7|724.3|724.4|723.8|0
1650957530000|2022-04-26 07:18:50|724.6|724.1|724.6|724.3|724.6|724.3|724.1|723.7|400
1650957540000|2022-04-26 07:19:00|724.5|724.1|724.5|723.9|724.6|724.2|724.2|723.7|513
1650957550000|2022-04-26 07:19:10|724.4|723.7|724.1|723.6|724.4|723.7|723.9|723.6|0
1650957560000|2022-04-26 07:19:20|724|723.7|724.2|723.7|724.2|723.9|723.9|723.7|0
1650957570000|2022-04-26 07:19:30|724.1|723.6|724.2|723.8|724.2|723.8|723.8|723.6|0
1650957580000|2022-04-26 07:19:40|724.1|723.7|723.6|723.1|724.1|723.8|723.6|723|943
1650957590000|2022-04-26 07:19:50|723.5|723|723.1|722.4|723.5|723|722.9|722.3|505
1650957600000|2022-04-26 07:20:00|723|722.3|722.2|721.9|723|722.3|722.1|721.9|5383
1650957610000|2022-04-26 07:20:10|722.4|722|722.6|722.4|722.7|722.4|721.7|721.1|16156
1650957620000|2022-04-26 07:20:20|722.7|722.5|722.6|721.9|722.7|722.5|722.3|721.9|1015
1650957630000|2022-04-26 07:20:30|722.5|722|722.2|721.9|722.6|722|722|721.9|0
1650957640000|2022-04-26 07:20:40|722.1|721.7|722.1|721.5|722.3|721.8|722|721.4|260
1650957650000|2022-04-26 07:20:50|722|721.4|722.7|722.1|722.9|722.4|721.6|721|572
1650957660000|2022-04-26 07:21:00|722.6|722|722.6|722.2|722.8|722.3|722.5|722|0
1650957670000|2022-04-26 07:21:10|722.7|722.1|722.4|722|722.7|722.1|722.3|722|0
1650957680000|2022-04-26 07:21:20|722.5|722.1|722.4|721.7|722.9|722.2|721.9|721.3|18369
1650957690000|2022-04-26 07:21:30|722.3|721.8|722.5|721.9|722.7|722.1|722.1|721.7|0
1650957700000|2022-04-26 07:21:40|722.3|721.8|722.2|721.8|722.6|722|721.9|721.7|500
1650957710000|2022-04-26 07:21:50|722.3|721.9|722|721.7|722.3|721.9|721.9|721.7|374
1650957720000|2022-04-26 07:22:00|722.2|721.8|722.3|721.9|722.3|721.9|722|721.7|0
1650957730000|2022-04-26 07:22:10|722.2|721.8|722.3|721.8|722.3|721.9|722.1|721.7|200
1650957740000|2022-04-26 07:22:20|722.5|721.9|722.3|721.7|722.6|722.2|722.2|721.7|354
1650957750000|2022-04-26 07:22:30|722.2|721.8|722.3|721.7|722.7|722.1|721.9|721.7|4227
1650957760000|2022-04-26 07:22:40|722.1|721.8|722.5|721.9|722.5|722.1|722.1|721.7|0
1650957770000|2022-04-26 07:22:50|722.3|721.8|722.9|722.3|723|722.4|722.3|721.8|0
1650957780000|2022-04-26 07:23:00|723.1|722.4|723.2|722.7|723.3|722.9|723|722.3|0
1650957790000|2022-04-26 07:23:10|723.3|722.8|723.3|722.9|723.3|722.9|723.3|722.7|0
1650957800000|2022-04-26 07:23:20|723.2|722.8|723.5|723|723.5|723.2|723.2|722.7|376
1650957810000|2022-04-26 07:23:30|723.4|722.9|723.4|722.9|723.5|723.2|723|722.7|0
1650957820000|2022-04-26 07:23:40|723.5|723|723.5|723|723.5|723.2|723|722.7|2902
1650957830000|2022-04-26 07:23:50|723.4|723.1|723.5|722.9|723.5|723.2|723.4|722.9|0
1650957840000|2022-04-26 07:24:00|723.4|723|723|722.4|723.4|723|722.9|722.3|0
1650957850000|2022-04-26 07:24:10|723.1|722.5|723|722.4|723.3|722.9|722.9|722.4|1195
1650957860000|2022-04-26 07:24:20|722.8|722.5|722.7|722.3|722.8|722.5|722.7|722.1|0
1650957870000|2022-04-26 07:24:30|722.6|722.4|723.2|722.6|723.3|723|722.6|722.4|1791
1650957880000|2022-04-26 07:24:40|723.1|722.7|723.2|722.6|723.3|722.9|723|722.5|0
1650957890000|2022-04-26 07:24:50|723.3|722.7|723.1|722.5|723.7|723.2|723|722.5|0
1650957900000|2022-04-26 07:25:00|723.2|722.6|723.8|723.2|724.2|723.8|723.2|722.6|7925
1650957910000|2022-04-26 07:25:10|723.7|723|724|723.4|724|723.5|723.4|723|0
1650957920000|2022-04-26 07:25:20|723.9|723.3|724|723.5|724.3|723.7|723.6|723.3|0
1650957930000|2022-04-26 07:25:30|724.1|723.6|723.7|723.3|724.2|723.8|723.7|723.3|0
1650957940000|2022-04-26 07:25:40|723.6|723.2|723.8|723.3|724.1|723.5|723.3|723.2|3785
1650957950000|2022-04-26 07:25:50|724.1|723.4|723.8|723.4|724.3|723.8|723.4|723.2|8956
1650957960000|2022-04-26 07:26:00|723.7|723.3|723.5|723.2|723.7|723.3|723.4|723.2|0
1650957970000|2022-04-26 07:26:10|723.6|723.3|723.6|723.2|723.7|723.4|723.3|723.2|1200
1650957980000|2022-04-26 07:26:20|723.7|722.8|723.1|722.7|723.7|722.8|723|722.6|5860
1650957990000|2022-04-26 07:26:30|723.2|722.8|723.3|722.8|723.4|723|723.2|722.7|54
1650958000000|2022-04-26 07:26:40|723.2|722.7|723.2|722.7|723.3|722.8|723|722.5|0
1650958010000|2022-04-26 07:26:50|723.3|722.6|723.4|722.9|723.7|723.4|723.3|722.6|426
1650958020000|2022-04-26 07:27:00|723.5|723.1|723|722.5|723.7|723.3|722.8|722.5|0
1650958030000|2022-04-26 07:27:10|722.9||722.9||723.1||722.8||0
1650958040000|2022-04-26 07:27:20|723|722.6|722.8|722.4|723.1|722.6|722.3|721.8|0
1650958050000|2022-04-26 07:27:30|722.7|722.3|722.7|722.2|723.1|722.5|722.6|722.2|100
1650958060000|2022-04-26 07:27:40|722.9|722.3|723.4|722.9|723.5|723|722.7|722.3|3334
1650958070000|2022-04-26 07:27:50|723.3|722.7|723.4|722.8|723.4|723|723.2|722.6|0
1650958080000|2022-04-26 07:28:00|723.6|723|723.8|723.3|724|723.4|723.6|723|0
1650958090000|2022-04-26 07:28:10|723.7|723.2|723.4|723|723.9|723.4|723.4|723|402
1650958100000|2022-04-26 07:28:20|723.5|722.8|723|722.7|723.5|722.8|723|722.7|99
1650958110000|2022-04-26 07:28:30|723.1|722.8|723.9|723.5|723.9|723.5|723|722.8|790
1650958120000|2022-04-26 07:28:40|723.8|723.2|723.7|723.2|724|723.7|723.5|723|2186
1650958130000|2022-04-26 07:28:50|723.8|723.3|723.6|723.1|723.8|723.3|723.2|722.8|0
1650958140000|2022-04-26 07:29:00|723.5|723.2|724|723.4|724|723.6|723.5|723|0
1650958150000|2022-04-26 07:29:10|723.9|723.2|724|723.5|724|723.7|723.5|723.1|0
1650958160000|2022-04-26 07:29:20|724.2|723.6|723.9|723.4|724.3|723.9|723.9|723.4|407
1650958170000|2022-04-26 07:29:30|724|723.5|723.6|723.1|724.1|723.6|723.5|723.1|0
1650958180000|2022-04-26 07:29:40|723.7|723.2|723.9|723.4|724|723.5|723.5|723.1|0
1650958190000|2022-04-26 07:29:50|723.8|723.2|723.9|723.4|723.9|723.4|723.6|723.2|0
1650958200000|2022-04-26 07:30:00|723.8|723.3|723.7|723.2|723.8|723.3|723.2|722.9|652
1650958210000|2022-04-26 07:30:10|723.8|723.1|723.7|723.3|723.9|723.4|723.1|722.6|5454
1650958220000|2022-04-26 07:30:20|723.8|723.4|723.3|723.1|724.1|723.5|723.2|723.1|61
1650958230000|2022-04-26 07:30:30|723.5|723.2|723.6|723.1|723.7|723.2|723.3|722.9|9
1650958240000|2022-04-26 07:30:40|723.7|723|723.3|722.9|723.7|723.1|723.3|722.9|0
1650958250000|2022-04-26 07:30:50|723.2|722.8|723.2|722.8|723.3|722.8|723.2|722.8|0
1650958260000|2022-04-26 07:31:00|723.1|722.7|723.5|723|723.5|723.1|723.1|722.6|0
1650958270000|2022-04-26 07:31:10|723.7|723.1|723.7|723.2|723.7|723.4|723.3|722.8|0
1650958280000|2022-04-26 07:31:20|723.6|723.1|723.3|722.9|723.6|723.1|723.2|722.7|0
1650958290000|2022-04-26 07:31:30|723.4||723.3||723.4||723.1||0
1650958300000|2022-04-26 07:31:40|723.2|722.7|723.2|722.8|723.3|722.9|722.8|722.4|971
1650958310000|2022-04-26 07:31:50|723.1|722.7|723.5|723|723.7|723.2|722.9|722.7|1228
1650958320000|2022-04-26 07:32:00|723.4|722.8|723.2|722.9|723.5|723.1|723.1|722.8|7
1650958330000|2022-04-26 07:32:10||722.8||722.9||722.9||722.8|0
1650958340000|2022-04-26 07:32:20|723.4|723|723.8|723.5|723.8|723.6|723.4|722.9|1129
1650958350000|2022-04-26 07:32:30|724|723.6|724.1|723.6|724.1|723.7|724|723.4|354
1650958360000|2022-04-26 07:32:40|724.3|723.7|724.2|723.6|724.3|723.9|723.8|723.6|3088
1650958370000|2022-04-26 07:32:50|724.3|723.7|724.2|723.7|724.3|723.9|724.2|723.7|0
1650958380000|2022-04-26 07:33:00|724|723.6|724.3|724|724.7|724.2|724|723.6|570
1650958390000|2022-04-26 07:33:10|724.5|724.1|724.6|724.2|724.8|724.2|724.3|724.1|0
1650958400000|2022-04-26 07:33:20|724.5|724.1|724.5|724.1|724.5|724.1|724.4|724|0
1650958410000|2022-04-26 07:33:30|724.4|724|724.4|724|724.4|724|724.3|724|0
1650958420000|2022-04-26 07:33:40|724.5|724.1|724.5|724.1|724.5|724.1|724.5|724.1|0
1650958430000|2022-04-26 07:33:50|724.4|724|724.3|724|724.4|724.1|724.1|724|1547
1650958440000|2022-04-26 07:34:00|724.4||724.4||724.4||724.3||0
1650958450000|2022-04-26 07:34:10|724.5|724.1|723.6|723.1|724.5|724.3|723.6|723.1|364
1650958460000|2022-04-26 07:34:20|723.5|723|723.6|723.1|723.7|723.3|723.3|722.8|134
1650958470000|2022-04-26 07:34:30|723.5|723|723.3|722.8|723.5|723.1|723.2|722.7|10
1650958480000|2022-04-26 07:34:40|723.2|722.7|723.4|722.9|723.5|723|723.2|722.6|0
1650958490000|2022-04-26 07:34:50|723.3|722.8|723.1|722.6|723.3|722.8|723.1|722.6|0
1650958500000|2022-04-26 07:35:00|723.2|722.7|723.3|723|723.3|723.1|723.1|722.7|0
1650958510000|2022-04-26 07:35:10|723.2|722.8|723.2|722.7|723.3|722.9|723.1|722.6|5
1650958520000|2022-04-26 07:35:20|723.1|722.5|722.8|722.3|723.1|722.5|722.6|722.1|1363
1650958530000|2022-04-26 07:35:30|722.7|722.2|722.8|722.5|722.8|722.5|722.5|722|890
1650958540000|2022-04-26 07:35:40|722.7|722.4|722.7|722.2|722.8|722.4|722.5|722.1|0
1650958550000|2022-04-26 07:35:50|722.8|722.3|722.5|722|722.8|722.5|722.4|722|0
1650958560000|2022-04-26 07:36:00|722.4|722.1|722.8|722.4|722.8|722.4|722.4|722.1|752
1650958570000|2022-04-26 07:36:10|722.7|722.2|722.8|722.4|722.8|722.4|722.5|722.1|1
1650958580000|2022-04-26 07:36:20|722.7|722.3|723.1|722.7|723.4|722.8|722.5|722.1|2669
1650958590000|2022-04-26 07:36:30|723|722.6|722.9|722.5|723|722.7|722.6|722.2|1001
1650958600000|2022-04-26 07:36:40|723|722.6|722.9|722.5|723.1|722.9|722.9|722.5|500
1650958610000|2022-04-26 07:36:50|723|722.3|723|722.6|723.1|722.8|722.7|722.2|379
1650958620000|2022-04-26 07:37:00|722.9|722.4|722.9|722.4|722.9|722.6|722.8|722.4|0
1650958630000|2022-04-26 07:37:10|722.8|722.3|722.4|722|722.8|722.3|722.2|722|374
1650958640000|2022-04-26 07:37:20|722.3|721.8|723.1|722.7|723.2|722.7|722.2|721.8|2639
1650958650000|2022-04-26 07:37:30|723||723.1||723.1||722.9||0
1650958660000|2022-04-26 07:37:40|723|722.8|723.5|723.2|723.5|723.2|723|722.7|386
1650958670000|2022-04-26 07:37:50|723.4|723.1|723.6|723.1|723.8|723.2|723.4|722.9|0
1650958680000|2022-04-26 07:38:00|723.4|723|723.6|723.2|723.6|723.2|723.3|722.9|0
1650958690000|2022-04-26 07:38:10|723.5|723.1|723.3|722.9|723.5|723.1|723.3|722.9|0
1650958700000|2022-04-26 07:38:20|723.2|722.8|723.2|722.8|723.4|722.9|723|722.6|391
1650958710000|2022-04-26 07:38:30|723.1|722.7|723|722.6|723.2|722.7|722.9|722.4|0
1650958720000|2022-04-26 07:38:40|723.1|722.7|723.1|722.7|723.2|722.8|723|722.6|0
1650958730000|2022-04-26 07:38:50|723.2|722.8|723.2|722.8|723.2|722.8|723.1|722.7|0
1650958740000|2022-04-26 07:39:00|723.3|722.9|723|722.6|723.5|723.2|722.9|722.6|2157
1650958750000|2022-04-26 07:39:10|722.9|722.5|723.1|722.6|723.2|722.8|722.7|722.4|200
1650958760000|2022-04-26 07:39:20|723|722.7|723.5|723.1|723.5|723.2|722.9|722.5|243
1650958770000|2022-04-26 07:39:30|723.4|723|723.3|722.9|723.5|723|723.1|722.7|0
1650958780000|2022-04-26 07:39:40|723.4|722.8|723.3|722.9|723.6|723.2|723.3|722.8|0
1650958790000|2022-04-26 07:39:50|723.4|723|723.4|723|723.4|723|723.3|722.9|0
1650958800000|2022-04-26 07:40:00|723.5|723.1|723.4|723|723.6|723.2|723|722.8|3500
1650958810000|2022-04-26 07:40:10|723.6|723.1|723.6|723.3|723.6|723.3|723.6|723.1|1
1650958820000|2022-04-26 07:40:20|723.7|723.4|724.3|724|724.6|724.1|723.7|723.3|1015
1650958830000|2022-04-26 07:40:30|724.4|724.1|724.5|724|724.5|724.3|724.2|724|1617
1650958840000|2022-04-26 07:40:40|724.7|724.1|725.4|724.9|725.5|725.1|724.5|724.1|2097
1650958850000|2022-04-26 07:40:50|725.3|724.8|725.8|725.4|725.8|725.4|725.2|724.7|2
1650958860000|2022-04-26 07:41:00|725.9|725.5|725.9|725.4|726.2|725.7|725.7|725.3|0
1650958870000|2022-04-26 07:41:10|726|725.6|726.3|725.9|726.4|725.9|726|725.6|0
1650958880000|2022-04-26 07:41:20|726.4|725.8|726.8|726.3|726.9|726.3|726.3|725.8|0
1650958890000|2022-04-26 07:41:30|726.7|726.2|726.7|726.2|727.1|726.5|726.5|726.1|607
1650958900000|2022-04-26 07:41:40|726.6|726.3|726.4|726.2|726.8|726.4|726.4|726|189
1650958910000|2022-04-26 07:41:50|726.5|726|726|725.6|726.5|726|725.7|725.2|561
1650958920000|2022-04-26 07:42:00|726.1|725.7|726.3|725.8|726.5|726|726|725.5|856
1650958930000|2022-04-26 07:42:10|726.2|725.7|725.9|725.4|726.3|725.7|725.8|725.3|0
1650958940000|2022-04-26 07:42:20|726|725.5|725.9|725.5|726|725.5|725.8|725.4|0
1650958950000|2022-04-26 07:42:30|726|725.6|725.9|725.5|726|725.7|725.8|725.5|0
1650958960000|2022-04-26 07:42:40|726|725.4|725.9|725.4|726|725.5|725.8|725.4|0
1650958970000|2022-04-26 07:42:50|725.8|725.5|726|725.6|726|725.7|725.8|725.5|0
1650958980000|2022-04-26 07:43:00|726.2|725.7|726.4|726|726.6|726|726.2|725.7|3227
1650958990000|2022-04-26 07:43:10|726.3|725.9|726|725.5|726.3|725.9|725.9|725.4|1647
1650959000000|2022-04-26 07:43:20|725.9|725.7|726|725.5|726.1|725.7|725.9|725.5|0
1650959010000|2022-04-26 07:43:30|726.1|725.7|726|725.5|726.1|725.7|726|725.5|0
1650959020000|2022-04-26 07:43:40|725.9|725.3|725.9|725.4|726|725.4|725.8|725.3|0
1650959030000|2022-04-26 07:43:50|725.8||725.9||725.9||725.8||0
1650959040000|2022-04-26 07:44:00|726|725.5|726.3|725.7|726.5|726.1|726|725.5|748
1650959050000|2022-04-26 07:44:10|726.4|725.9|726|725.5|726.4|725.9|726|725.5|0
1650959060000|2022-04-26 07:44:20|725.9|725.4|725.8|725.3|725.9|725.4|725.8|725.3|980
1650959070000|2022-04-26 07:44:30|725.7|725.4|725.9|725.4|726.1|725.5|725.7|725.4|0
1650959080000|2022-04-26 07:44:40|725.8|725.5|725.9|725.4|725.9|725.5|725.8|725.4|0
1650959090000|2022-04-26 07:44:50|725.8|725.3|725.7|725.2|725.8|725.4|725.6|725.2|0
1650959100000|2022-04-26 07:45:00|725.8||725.8||725.8||725.8||0
1650959110000|2022-04-26 07:45:10|725.9|725.3|725.5|725.1|725.9|725.4|725.3|725|376
1650959120000|2022-04-26 07:45:20|725.4|725|725.3|724.9|725.4|725.1|725.2|724.8|0
1650959130000|2022-04-26 07:45:30|725.4|725|725.8|725.3|725.9|725.4|725.4|725|418
1650959140000|2022-04-26 07:45:40|725.9|725.5|725.9|725.4|725.9|725.5|725.6|725.1|0
1650959150000|2022-04-26 07:45:50|726|725.5|725.7|725.2|726.2|725.6|725.5|724.9|3292
1650959160000|2022-04-26 07:46:00|725.8|725.4|726.2|725.7|726.2|725.8|725.7|725.2|3535
1650959170000|2022-04-26 07:46:10|726.1|725.6|726.4|726|726.4|726|726.1|725.6|0
1650959180000|2022-04-26 07:46:20|726.5|726.1|726.9|726.4|726.9|726.4|726.4|726.1|0
1650959190000|2022-04-26 07:46:30|726.8|726.3|726.9|726.4|727.1|726.5|726.4|725.9|400
1650959200000|2022-04-26 07:46:40|727|726.5|727.4|726.9|727.5|727|726.9|726.5|1080
1650959210000|2022-04-26 07:46:50|727.3|727|727.6|727.1|727.7|727.2|727.3|727|0
1650959220000|2022-04-26 07:47:00|727.5|727|727.5|727|727.6|727|727.4|727|0
1650959230000|2022-04-26 07:47:10|727.4|727.1|727.9|727.4|728|727.5|727.4|727.1|89
1650959240000|2022-04-26 07:47:20|727.8|727.3|728|727.6|728|727.6|727.8|727.3|122
1650959250000|2022-04-26 07:47:30|727.9|727.5|728.6|728.1|728.6|728.1|727.9|727.5|6387
1650959260000|2022-04-26 07:47:40|728.5|728|728.7|728.2|728.7|728.2|728.5|727.9|0
1650959270000|2022-04-26 07:47:50|728.6|728.1|728.8|728.3|728.9|728.3|728.5|728.1|0
1650959280000|2022-04-26 07:48:00|728.7|728.4|728.9|728.4|729.2|728.6|728.7|728.4|0
1650959290000|2022-04-26 07:48:10|728.8|728.3|728.9|728.6|729|728.7|728.6|728.3|200
1650959300000|2022-04-26 07:48:20|729|728.5|729|728.5|729.1|728.7|729|728.5|0
1650959310000|2022-04-26 07:48:30|729.1|728.6|729|728.6|729.1|728.6|729|728.6|0
1650959320000|2022-04-26 07:48:40|729.1|728.7|729.1|728.8|729.1|728.8|729.1|728.7|0
1650959330000|2022-04-26 07:48:50|729|728.7|729|728.6|729.1|728.7|729|728.6|0
1650959340000|2022-04-26 07:49:00|728.9|728.5|728.5|728.1|729|728.5|728.5|728.1|534
1650959350000|2022-04-26 07:49:10|728.6|728.2|728.8|728.4|728.8|728.5|728.6|728.2|0
1650959360000|2022-04-26 07:49:20|728.7|728.3|728.5|728.1|728.8|728.3|728.4|728.1|0
1650959370000|2022-04-26 07:49:30|728.6||728.5||728.6||728.5||0
1650959380000|2022-04-26 07:49:40|728.4|728|728.1|727.6|728.5|728|728.1|727.6|0
1650959390000|2022-04-26 07:49:50|728|727.5|728|727.5|728.1|727.5|727.9|727.5|0
1650959400000|2022-04-26 07:50:00|728.1|727.6|728.5|728|728.7|728|728.1|727.6|710
1650959410000|2022-04-26 07:50:10|728.4|727.9|728.2|727.6|728.5|727.9|728.2|727.6|0
1650959420000|2022-04-26 07:50:20|728.3|727.8|728.5|728.3|728.5|728.3|728.3|727.8|0
1650959440000|2022-04-26 07:50:40|728.6|728.4|728.9|728.4|729|728.8|728.6|728.4|864
1650959450000|2022-04-26 07:50:50|728.8|728.3|728.3|727.8|728.8|728.3|728.2|727.8|0
1650959460000|2022-04-26 07:51:00|728.4||728.3||728.4||728.3||0
1650959470000|2022-04-26 07:51:10|728.2|727.7|728|727.6|728.2|727.7|728|727.4|0
1650959480000|2022-04-26 07:51:20|728.1|727.7|728.3|727.8|728.3|728|728.1|727.6|0
1650959490000|2022-04-26 07:51:30||727.7||727.8||727.8||727.7|0
1650959500000|2022-04-26 07:51:40|728.4|727.9|728.2|727.7|728.4|727.9|728.2|727.7|0
1650959510000|2022-04-26 07:51:50|728.3|727.8|728.2|727.9|728.3|727.9|728.2|727.8|0
1650959530000|2022-04-26 07:52:10|728.3|728|729|728.5|729|728.6|728.3|728|1227
1650959540000|2022-04-26 07:52:20|728.9|728.6|729|728.7|729|728.8|728.8|728.4|0
1650959550000|2022-04-26 07:52:30|729.1|728.8|729.3|729|729.6|729|729.1|728.7|2158
1650959560000|2022-04-26 07:52:40|729.2|729.1|729.3|729|729.7|729.2|729.2|729|0
1650959570000|2022-04-26 07:52:50|729.4|729.1|729.4|729|729.6|729.2|729.4|729|0
1650959580000|2022-04-26 07:53:00|729.3||729.5||729.5||729.3||0
1650959590000|2022-04-26 07:53:10|729.4|729.1|729.4|729|729.4|729.1|729.4|729|0
1650959600000|2022-04-26 07:53:20|729.3|728.9|729.2|728.7|729.3|728.9|729.1|728.7|2441
1650959610000|2022-04-26 07:53:30|729.4|728.8|729.3|728.8|729.4|729.1|729.3|728.8|6
1650959620000|2022-04-26 07:53:40|729.2|728.9|729|728.5|729.2|728.9|729|728.5|0
1650959630000|2022-04-26 07:53:50|728.9|728.4|728.9|728.5|729|728.5|728.9|728.4|0
1650959640000|2022-04-26 07:54:00|728.8|728.4|728.8|728.3|728.8|728.5|728.7|728.2|0
1650959650000|2022-04-26 07:54:10|728.9|728.4|728.8|728.4|728.9|728.4|728.8|728.3|0
1650959660000|2022-04-26 07:54:20|728.7|728.3|728.6|728.1|728.7|728.3|728.6|728|0
1650959670000|2022-04-26 07:54:30|728.5|728|728.8|728.3|728.8|728.4|728.5|728|200
1650959680000|2022-04-26 07:54:40|728.7|728.2|728.2|727.7|728.7|728.2|728.2|727.7|0
1650959690000|2022-04-26 07:54:50|728.3|727.8|728.2|727.8|728.4|728|728.2|727.7|0
1650959700000|2022-04-26 07:55:00|728.4|727.9|728.5|728|728.6|728.2|728.4|727.9|9
1650959710000|2022-04-26 07:55:10|728.4|727.9|728.4|727.9|728.5|728.2|728.4|727.9|1000
1650959720000|2022-04-26 07:55:20|728.3|727.8|728.2|727.7|728.3|727.8|728.2|727.7|0
1650959730000|2022-04-26 07:55:30|728.3|727.8|728.3|727.8|728.3|727.9|728.3|727.8|0
1650959740000|2022-04-26 07:55:40|728.2||728.3||728.3||728.2||0
1650959750000|2022-04-26 07:55:50|728.4|727.9|728.3|727.8|728.5|728.1|728.3|727.8|0
1650959760000|2022-04-26 07:56:00|728.4|727.9|728.3|727.9|728.5|728.1|728.3|727.9|0
1650959770000|2022-04-26 07:56:10|728.4|728|728.5|728|728.5|728|728.4|728|52
1650959780000|2022-04-26 07:56:20|728.4|728.1|728.3|727.8|728.4|728.2|728.2|727.8|0
1650959790000|2022-04-26 07:56:30|728.2|727.7|728.1|727.7|728.3|727.7|727.9|727.5|0
1650959800000|2022-04-26 07:56:40|728|727.6|728.1|727.6|728.1|727.6|728|727.5|0
1650959810000|2022-04-26 07:56:50|728|727.5|727.8|727.5|728|727.5|727.7|727.5|0
1650959820000|2022-04-26 07:57:00|727.7|727.3|727.3|726.9|727.7|727.3|727.3|726.9|86
1650959830000|2022-04-26 07:57:10|727.4|727|727.1|726.7|727.5|727|727.1|726.7|0
1650959840000|2022-04-26 07:57:20|727|726.6|727|726.6|727.1|726.7|726.9|726.5|0
1650959850000|2022-04-26 07:57:30|727.1|726.7|728|727.5|728.2|727.7|727.1|726.7|2439
1650959860000|2022-04-26 07:57:40|727.9|727.4|727.8|727.3|728.1|727.6|727.8|727.3|0
1650959870000|2022-04-26 07:57:50|727.7|727.2|727.6|727|727.8|727.2|727.4|726.9|500
1650959880000|2022-04-26 07:58:00|727.7|727.2|728.2|727.7|728.3|727.7|727.7|727.2|0
1650959890000|2022-04-26 07:58:10|728.1|727.6|728.1|727.6|728.2|727.6|727.8|727.3|1003
1650959900000|2022-04-26 07:58:20|728|727.7|728.1|727.7|728.4|727.9|727.9|727.7|0
1650959910000|2022-04-26 07:58:30|728|727.6|727.8|727.3|728.1|727.6|727.7|727.3|374
1650959920000|2022-04-26 07:58:40|727.7|727.2|727.5|726.9|727.8|727.3|727.4|726.9|0
1650959930000|2022-04-26 07:58:50||727||727.2||727.2||727|0
1650959940000|2022-04-26 07:59:00|727.7|727.3|727.8|727.3|727.9|727.4|727.7|727.2|358
1650959950000|2022-04-26 07:59:10|727.7|727.2|727.3|726.7|727.7|727.2|727.3|726.7|0
1650959960000|2022-04-26 07:59:20|727.4|726.8|727.3|726.8|727.6|727|727.3|726.8|0
1650959970000|2022-04-26 07:59:30|727.2|726.7|727.1|726.6|727.3|726.7|727|726.5|0
1650959980000|2022-04-26 07:59:40||726.7||726.6||726.7||726.6|0
1650959990000|2022-04-26 07:59:50|727.2|726.7|726.7|726.3|727.2|726.7|726.7|726.3|703
1650960000000|2022-04-26 08:00:00|726.6|726.2|726.5|726.1|726.6|726.2|726.3|725.8|374
1650960010000|2022-04-26 08:00:10|726.4|726|726.4|726|726.5|726.1|726.1|725.9|0
1650960020000|2022-04-26 08:00:20|726.6|726.1|726.7|726.3|726.9|726.4|726.6|726.1|776
1650960050000|2022-04-26 08:00:50|726.9|726.4|727.5|726.9|727.5|727|726.9|726.4|764
1650960060000|2022-04-26 08:01:00|727.4|726.8|727.3|726.8|727.5|726.8|727.2|726.7|0
1650960070000|2022-04-26 08:01:10|727.4|726.9|727.3|726.8|727.4|726.9|727.2|726.8|0
1650960080000|2022-04-26 08:01:20|727.2|726.7|727|726.6|727.2|726.7|726.9|726.6|728
1650960090000|2022-04-26 08:01:30|726.9|726.7|727.1|726.6|727.4|726.9|726.9|726.6|0
1650960100000|2022-04-26 08:01:40|727|726.5|727|726.7|727.3|726.7|727|726.4|0
1650960110000|2022-04-26 08:01:50|727.1|726.8|727.4|726.9|727.4|726.9|727.1|726.8|0
1650960120000|2022-04-26 08:02:00|727.5|727|727.4|727|727.8|727.2|727.3|726.7|1
1650960130000|2022-04-26 08:02:10|727.5|727.1|727.4|726.8|727.6|727.1|727.3|726.8|0
1650960140000|2022-04-26 08:02:20|727.5|726.9|727.4|726.9|727.6|727.2|727.3|726.8|0
1650960150000|2022-04-26 08:02:30|727.3|726.8|727.5|727.1|727.6|727.1|727.3|726.8|0
1650960160000|2022-04-26 08:02:40|727.4|726.9|727.1|726.8|727.4|726.9|727.1|726.6|532
1650960170000|2022-04-26 08:02:50|727.2|726.9|727.4|727|727.6|727|727.1|726.8|183
1650960180000|2022-04-26 08:03:00|727.5|726.9|727.5|727|727.6|727.1|727.3|726.8|0
1650960190000|2022-04-26 08:03:10|727.4|726.9|727.2|726.8|727.5|727|727.2|726.8|0
1650960200000|2022-04-26 08:03:20|727.3|726.7|727.1|726.5|727.4|726.7|726.9|726.4|378
1650960210000|2022-04-26 08:03:30|727|726.4|726.7|726.2|727.1|726.5|726.6|726.1|0
1650960220000|2022-04-26 08:03:40|726.8|726.3|726.5|726|726.9|726.4|726.4|726|0
1650960230000|2022-04-26 08:03:50|726.4|725.9|726.4|725.8|726.5|726|726.3|725.8|0
1650960240000|2022-04-26 08:04:00|726.3|725.7|726.1|725.7|726.4|725.9|725.9|725.6|0
1650960250000|2022-04-26 08:04:10|726|725.8|726.2|725.8|726.3|725.8|725.9|725.4|523
1650960260000|2022-04-26 08:04:20|726.3|725.7|726.1|725.6|726.4|725.9|726|725.6|0
1650960270000|2022-04-26 08:04:30|726.2|725.7|726.1|725.6|726.2|725.7|726|725.6|0
1650960280000|2022-04-26 08:04:40|726|725.5|725.4|725.1|726|725.5|725.4|724.9|442
1650960290000|2022-04-26 08:04:50|725.5|725.2|725.8|725.2|726|725.5|725.5|725.2|1550
1650960300000|2022-04-26 08:05:00|725.6|725.3|725.8|725.3|725.8|725.5|725.6|725.3|0
1650960310000|2022-04-26 08:05:10|725.7|725.4|726|725.4|726|725.6|725.6|725.4|0
1650960320000|2022-04-26 08:05:20|726.1|725.5|726|725.5|726.3|725.8|726|725.4|0
1650960330000|2022-04-26 08:05:30|726.1|725.6|726|725.6|726.2|725.6|726|725.6|0
1650960340000|2022-04-26 08:05:40|725.9|725.5|725.9|725.7|726|725.7|725.7|725.3|0
1650960350000|2022-04-26 08:05:50||725.8||725.5||725.8||725.5|0
1650960360000|2022-04-26 08:06:00||725.4||725.4||725.7||725.4|0
1650960370000|2022-04-26 08:06:10|726.1|725.5|725.9|725.4|726.2|725.9|725.9|725.4|4
1650960380000|2022-04-26 08:06:20|726|725.5|725.8|725.4|726|725.5|725.8|725.4|0
1650960390000|2022-04-26 08:06:30|725.9|725.5|725.8|725.3|726|725.6|725.7|725.2|460
1650960400000|2022-04-26 08:06:40|725.9|725.4|725.8|725.2|726|725.5|725.6|725.2|138
1650960410000|2022-04-26 08:06:50|725.6||725.4||725.6||725.3||1610
1650960420000|2022-04-26 08:07:00|725.3||725.3||725.4||725.3||912
1650960430000|2022-04-26 08:07:10|725.2|725|725.3|724.8|725.5|725|724.9|724.4|2051
1650960440000|2022-04-26 08:07:20|725.4|724.9|725.5|725.1|725.6|725.2|725.1|724.8|1036
1650960450000|2022-04-26 08:07:30|725.6|725.2|725.5|725.1|725.8|725.4|725.5|725.1|0
1650960460000|2022-04-26 08:07:40|725.6|725|725.4|724.8|725.6|725|725.1|724.8|574
1650960470000|2022-04-26 08:07:50|725.5|724.9|725.6|725.1|725.6|725.2|725.5|724.9|0
1650960480000|2022-04-26 08:08:00|725.4|725|725.4|724.9|725.6|725|725.4|724.9|0
1650960490000|2022-04-26 08:08:10|725.5|725|725.2|724.8|725.5|725.1|725.2|724.8|0
1650960500000|2022-04-26 08:08:20|725.1||725.2||725.2||725.1||0
1650960510000|2022-04-26 08:08:30|725.1|724.6|725.2|724.7|725.2|724.8|724.8|724.3|384
1650960520000|2022-04-26 08:08:40|725.3|724.8|725.2|724.8|725.3|725|725.2|724.7|0
1650960530000|2022-04-26 08:08:50|725.1|724.7|725.1|724.6|725.1|724.8|725|724.5|1000
1650960540000|2022-04-26 08:09:00|725.2|724.5|725|724.6|725.2|724.6|724.7|724.4|6
1650960550000|2022-04-26 08:09:10|725.1|724.5|725|724.6|725.1|724.6|724.8|724.3|0
1650960560000|2022-04-26 08:09:20|725.1|724.7|724.9|724.4|725.2|724.7|724.8|724.4|0
1650960570000|2022-04-26 08:09:30|725|724.5|724.8|724.3|725|724.6|724.8|724.3|0
1650960580000|2022-04-26 08:09:40|724.9|724.4|724.7|724.3|725|724.6|724.6|724.2|0
1650960590000|2022-04-26 08:09:50|724.8|724.4|724.7|724.2|724.8|724.4|724.7|724.2|0
1650960600000|2022-04-26 08:10:00|724.8|724.3|725.1|724.7|725.1|724.7|724.8|724.2|0
1650960610000|2022-04-26 08:10:10|725.2|724.6|724.9|724.5|725.2|724.9|724.9|724.5|0
1650960620000|2022-04-26 08:10:20|725|724.8|724.9|724.4|725|724.8|724.8|724.4|1
1650960630000|2022-04-26 08:10:30|725|724.5|725|724.6|725.1|724.7|725|724.5|0
1650960640000|2022-04-26 08:10:40|724.9|724.5|725.1|724.5|725.1|724.7|724.9|724.5|0
1650960650000|2022-04-26 08:10:50|725.2|724.6|725.1|724.6|725.2|724.8|725|724.5|0
1650960660000|2022-04-26 08:11:00|725|724.5|725.1|724.6|725.1|724.7|725|724.5|0
1650960670000|2022-04-26 08:11:10|725|724.5|725.1|724.6|725.1|724.6|724.8|724.5|200
1650960690000|2022-04-26 08:11:30|725|724.5|725|724.5|725|724.5|724.9|724.5|0
1650960700000|2022-04-26 08:11:40|725.1|724.6|725|724.5|725.1|724.6|724.8|724.4|0
1650960710000|2022-04-26 08:11:50|725.1|724.6|725.1|724.7|725.2|724.7|724.9|724.6|0
1650960720000|2022-04-26 08:12:00|725|724.5|724.9|724.4|725|724.5|724.8|724.4|2080
1650960730000|2022-04-26 08:12:10|724.8|724.5|724.5|724|724.8|724.5|724.5|724|0
1650960740000|2022-04-26 08:12:20|724.4|723.9|724.5|724|724.6|724.1|724.3|723.9|0
1650960750000|2022-04-26 08:12:30|724.4|723.9|724.3|723.8|724.4|723.9|724.2|723.8|0
1650960760000|2022-04-26 08:12:40|724.2|723.7|723.7|723.3|724.2|723.8|723.7|723.3|9
1650960770000|2022-04-26 08:12:50|723.8|723.4|723.8|723.3|723.9|723.6|723.8|723.3|0
1650960780000|2022-04-26 08:13:00|723.9|723.4|723.8|723.4|723.9|723.5|723.8|723.3|0
1650960790000|2022-04-26 08:13:10|723.9|723.5|724.2|723.7|724.3|724|723.9|723.5|355
1650960800000|2022-04-26 08:13:20|724.1|723.6|724.3|723.8|724.3|723.9|724|723.5|0
1650960810000|2022-04-26 08:13:30|724.2|723.7|724.1|723.6|724.2|723.7|724|723.5|0
1650960820000|2022-04-26 08:13:40|724.2|723.7|724.2|723.8|724.2|723.8|724.2|723.6|0
1650960830000|2022-04-26 08:13:50|724.3|723.9|724.3|723.8|724.3|723.9|724.1|723.8|0
1650960840000|2022-04-26 08:14:00|724.2|723.9|724.4|723.9|724.5|724.4|724.2|723.8|2044
1650960850000|2022-04-26 08:14:10|724.3|723.8|724.2|723.7|724.3|723.8|724.1|723.7|0
1650960860000|2022-04-26 08:14:20|724.1|723.6|724.3|723.9|724.3|724.1|723.9|723.5|1216
1650960870000|2022-04-26 08:14:30|724.4|724|724.5|724|724.5|724.2|724.4|724|574
1650960880000|2022-04-26 08:14:40|724.4|724.1|724.8|724.4|724.9|724.4|724.3|724|370
1650960890000|2022-04-26 08:14:50|724.9|724.5|724.4|723.9|725.1|724.6|724.2|723.8|2286
1650960900000|2022-04-26 08:15:00|724.5|724|724.4|723.9|724.8|724.3|724.4|723.9|0
1650960910000|2022-04-26 08:15:10|724.5|724|724.9|724.5|725|724.6|724.5|724|1579
1650960920000|2022-04-26 08:15:20|724.8|724.4|725.2|724.8|725.2|724.8|724.8|724.3|0
1650960940000|2022-04-26 08:15:40|725.3|724.9|725.6|725.2|725.6|725.2|725.2|724.8|477
1650960950000|2022-04-26 08:15:50|725.7|725.3|725.7|725.3|726|725.8|725.6|725|876
1650960960000|2022-04-26 08:16:00|725.8|725.4|725.8|725.3|726.2|725.7|725.8|725.3|0
1650960970000|2022-04-26 08:16:10|725.7|725.2|726.1|725.6|726.1|725.7|725.6|725.2|0
1650960980000|2022-04-26 08:16:20|726.2|725.7|726.3|725.7|726.4|726|726.2|725.7|0
1650960990000|2022-04-26 08:16:30|726.4|725.8|726.5|726|726.6|726|726.4|725.8|230
1650961000000|2022-04-26 08:16:40|726.6|726.1|726.7|726.2|726.9|726.3|726.6|726.1|0
1650961010000|2022-04-26 08:16:50|726.6|726.1|726.8|726.4|726.8|726.4|726.4|726|0
1650961020000|2022-04-26 08:17:00||726.3||726.3||726.3||726.3|0
1650961030000|2022-04-26 08:17:10|726.9|726.4|727.1|726.7|727.1|726.7|726.9|726.4|800
1650961040000|2022-04-26 08:17:20|727||727||727||726.9||0
1650961050000|2022-04-26 08:17:30|726.9|726.8|727.1|726.7|727.1|726.8|726.9|726.7|0
1650961060000|2022-04-26 08:17:40|727.2|726.8|727.2|726.7|727.3|727.2|727|726.7|1048
1650961070000|2022-04-26 08:17:50|727.1|726.8|727.2|726.7|727.2|726.8|727|726.7|0
1650961080000|2022-04-26 08:18:00|727.1||727.2||727.2||727.1||0
1650961090000|2022-04-26 08:18:10|727.3|726.8|727.6|727.2|727.6|727.3|727.3|726.8|0
1650961100000|2022-04-26 08:18:20|727.5|727.5|727.6|727.2|727.6|727.5|727.5|727.2|52
1650961110000|2022-04-26 08:18:30|727.7|727.3|727.7|727.2|727.9|727.5|727.5|727.2|2879
1650961120000|2022-04-26 08:18:40|727.6||727.7||727.7||727.4||0
1650961130000|2022-04-26 08:18:50|727.6|727.1|727.5|726.9|727.6|727.1|727.2|726.7|374
1650961140000|2022-04-26 08:19:00|727.6|727|727.4|727|727.6|727.1|727.4|726.9|0
1650961150000|2022-04-26 08:19:10|727.5|727.1|727.4|726.9|727.6|727.1|727.2|726.9|0
1650961170000|2022-04-26 08:19:30|727.5|727|727.7|727.1|727.7|727.1|727.4|726.9|0
1650961180000|2022-04-26 08:19:40|727.6|727|727.5|726.9|727.6|727|727.4|726.9|0
1650961190000|2022-04-26 08:19:50|727.4|727|727.6|727.1|727.6|727.1|727.3|727|0
1650961200000|2022-04-26 08:20:00|727.7|727.2|727.7|727.2|727.9|727.3|727.7|727.2|0
1650961210000|2022-04-26 08:20:10|727.8|727.3|727.9|727.4|728|727.4|727.8|727.3|0
1650961220000|2022-04-26 08:20:20|727.8|727.3|727.8|727.3|727.8|727.3|727.8|727.2|0
1650961240000|2022-04-26 08:20:40|727.7|727.2|727.9|727.6|727.9|727.6|727.7|727.2|0
1650961250000|2022-04-26 08:20:50|727.8|727.7|727.8|727.4|727.8|727.7|727.7|727.4|374
1650961260000|2022-04-26 08:21:00|727.9|727.5|727.5|727|727.9|727.5|727.4|727|723
1650961270000|2022-04-26 08:21:10|727.6|727.1|727.3|727|727.6|727.3|727.3|726.8|0
1650961280000|2022-04-26 08:21:20|727.5|727.1|727.5|727.3|727.5|727.3|727.4|727|1
1650961290000|2022-04-26 08:21:30|727.4|727.4|727.5|727.2|727.5|727.4|727.4|727.1|1254
1650961300000|2022-04-26 08:21:40|727.6|727.3|727.8|727.3|727.9|727.5|727.6|727.3|357
1650961310000|2022-04-26 08:21:50|727.6|727.2|727.8|727.3|727.8|727.3|727.6|727.2|0
1650961320000|2022-04-26 08:22:00|727.6|727.4|727.8|727.4|727.8|727.5|727.6|727.4|274
1650961330000|2022-04-26 08:22:10|727.9|727.5|727.8|727.4|728.1|727.8|727.7|727.2|0
1650961340000|2022-04-26 08:22:20|727.7|727.3|728|727.6|728.1|727.6|727.7|727.3|0
1650961350000|2022-04-26 08:22:30|728.1|727.7|728.2|727.7|728.2|727.8|728.1|727.6|0
1650961360000|2022-04-26 08:22:40|728.1|727.6|728|727.5|728.1|727.7|727.9|727.5|0
1650961370000|2022-04-26 08:22:50||727.6||727.5||727.6||727.5|0
1650961380000|2022-04-26 08:23:00|727.9|727.4|728.3|727.8|728.3|727.9|727.9|727.4|0
1650961390000|2022-04-26 08:23:10|728.2||728.3||728.3||728.2||0
1650961400000|2022-04-26 08:23:20|728.2|727.7|728.2|727.7|728.2|727.7|728.2|727.7|0
1650961410000|2022-04-26 08:23:30|728.3|727.8|728.4|727.9|728.6|728.1|728.3|727.8|66
1650961430000|2022-04-26 08:23:50|728.5|728.1|728.5|727.9|728.6|728.2|728.3|727.9|401
1650961440000|2022-04-26 08:24:00|728.4|728|728.5|728.1|728.5|728.1|728.4|728|0
1650961450000|2022-04-26 08:24:10|728.4|728|728.7|728.2|728.7|728.2|728.3|727.9|0
1650961460000|2022-04-26 08:24:20|728.6|728.1|728.4|728|728.6|728.1|728.4|728|0
1650961470000|2022-04-26 08:24:30|728.5|728.1|729.2|728.7|729.2|728.7|728.4|728|335
1650961480000|2022-04-26 08:24:40|729.3|728.8|729.2|728.7|729.4|728.8|729.1|728.6|500
1650961490000|2022-04-26 08:24:50|729.1|728.6|729.3|728.9|729.3|728.9|728.6|728.3|11500
1650961500000|2022-04-26 08:25:00|729.4|729|729.7|729.3|729.8|729.3|729.4|729|0
1650961510000|2022-04-26 08:25:10|729.5|729.2|729.6|729.2|729.6|729.2|729.4|728.9|315
1650961520000|2022-04-26 08:25:20|729.5|729.1|729.4|728.9|729.5|729.1|729.3|728.8|0
1650961530000|2022-04-26 08:25:30|729.3|728.8|729.1|728.7|729.3|728.8|729|728.6|0
1650961540000|2022-04-26 08:25:40|729|728.6|729.1|728.7|729.1|728.7|729|728.6|0
1650961550000|2022-04-26 08:25:50|729|728.6|729|728.6|729.1|728.7|729|728.6|0
1650961560000|2022-04-26 08:26:00|728.9|728.5|728.8|728.4|728.9|728.5|728.6|728.3|0
1650961570000|2022-04-26 08:26:10|728.9|728.3|729.1|728.7|729.1|728.8|728.9|728.2|235
1650961580000|2022-04-26 08:26:20|729|728.6|728.9|728.4|729|728.7|728.9|728.3|0
1650961590000|2022-04-26 08:26:30|728.8|728.5|728.7|728.2|728.8|728.5|728.7|728.2|0
1650961600000|2022-04-26 08:26:40|728.6|728.1|728.6|728.1|728.7|728.2|728.5|728.1|0
1650961610000|2022-04-26 08:26:50||728.2||728.1||728.2||728.1|0
1650961620000|2022-04-26 08:27:00|728.5|728|728.6|728.1|728.6|728.2|728.5|728|245
1650961630000|2022-04-26 08:27:10|728.5|728|728.9|728.5|728.9|728.6|728.4|728|0
1650961640000|2022-04-26 08:27:20|729|728.6|728.8|728.3|729|728.9|728.8|728.2|3287
1650961650000|2022-04-26 08:27:30|728.7|728.2|728.5|728.2|728.7|728.3|728.5|728.2|0
1650961660000|2022-04-26 08:27:40|728.4|728.3|728.8|728.4|728.8|728.4|728.4|728.2|4229
1650961670000|2022-04-26 08:27:50|728.7|728.3|728.8|728.4|728.8|728.4|728.6|728.2|0
1650961680000|2022-04-26 08:28:00|728.7|728.3|728.7|728.3|728.7|728.3|728.7|728.3|0
1650961690000|2022-04-26 08:28:10|728.6|728.2|728.7|728.3|728.7|728.3|728.5|728.2|0
1650961700000|2022-04-26 08:28:20|728.6|728.2|728.4|728.2|728.6|728.3|728.4|728.2|0
1650961710000|2022-04-26 08:28:30|728.5|728|728.5|728.2|728.6|728.2|728.1|727.9|1727
1650961720000|2022-04-26 08:28:40|728.6|728.3|728.8|728.5|728.8|728.5|728.6|728.3|0
1650961730000|2022-04-26 08:28:50||728.4||728.5||728.5||728.3|0
1650961740000|2022-04-26 08:29:00|728.7|728.4|728.7|728.3|728.7|728.5|728.7|728.3|1005
1650961750000|2022-04-26 08:29:10|728.8|728.4|728.8|728.4|728.8|728.5|728.8|728.4|0
1650961760000|2022-04-26 08:29:20|728.7|728.3|728.7|728.3|728.7|728.3|728.7|728.3|0
1650961770000|2022-04-26 08:29:30|728.6|728.2|728.7|728.3|728.7|728.4|728.5|728.2|0
1650961780000|2022-04-26 08:29:40||728.2||728.4||728.4||728.2|0
1650961790000|2022-04-26 08:29:50|728.6|728.3|728.5|728.1|728.6|728.3|728.3|728|1257
1650961800000|2022-04-26 08:30:00|728.4|728|728.4|728.1|728.4|728.1|728.3|727.9|345
1650961810000|2022-04-26 08:30:10|728.5||728.4||728.5||728.3||0
1650961820000|2022-04-26 08:30:20|728.5|728.2|728.6|728.2|728.7|728.4|728.5|728.2|1079
1650961830000|2022-04-26 08:30:30|728.7|728.3|728.6|728.2|728.7|728.4|728.5|728.2|200
1650961840000|2022-04-26 08:30:40|728.7|728.4|728.6|728.3|728.7|728.4|728.6|728.2|200
1650961850000|2022-04-26 08:30:50||728.2||728.3||728.4||728.2|0
1650961860000|2022-04-26 08:31:00|728.7|728.4|728.5|728.2|728.7|728.5|728.5|728.2|330
1650961870000|2022-04-26 08:31:10||728.1||728.1||728.2||728|0
1650961880000|2022-04-26 08:31:20|728.4|728|728.3|727.8|728.4|728|728.2|727.8|0
1650961890000|2022-04-26 08:31:30|728.2|727.9|728.4|728.1|728.4|728.1|728.2|727.9|934
1650961900000|2022-04-26 08:31:40|728.5|728|728.4|728|728.7|728.6|728.3|727.8|2252
1650961910000|2022-04-26 08:31:50|728.3|727.9|728.3|728|728.3|728|728.3|727.8|0
1650961920000|2022-04-26 08:32:00|728.2||728.4||728.4||728.2||0
1650961930000|2022-04-26 08:32:10|728.2|727.9|728.2|727.7|728.2|727.9|728|727.6|325
1650961940000|2022-04-26 08:32:20||727.8||727.8||727.9||727.7|0
1650961950000|2022-04-26 08:32:30|728.3|727.9|728.3|727.8|728.3|727.9|728.1|727.8|843
1650961960000|2022-04-26 08:32:40|728.2|727.9|728.5|728.1|728.5|728.3|728.2|727.9|859
1650961970000|2022-04-26 08:32:50|728.4||728.4||728.5||728.4||0
1650961980000|2022-04-26 08:33:00|728.3|728|728.4|728|728.4|728|728.3|728|0
1650961990000|2022-04-26 08:33:10|728.3|727.9|728|727.5|728.3|727.9|727.8|727.5|200
1650962000000|2022-04-26 08:33:20|728.1|727.6|728|727.6|728.2|727.8|728|727.6|0
1650962010000|2022-04-26 08:33:30||727.7||727.6||727.7||727.6|0
1650962030000|2022-04-26 08:33:50|728.1|727.7|727.9|727.5|728.1|727.7|727.9|727.5|0
1650962040000|2022-04-26 08:34:00|727.8|727.4|727.6|727.1|727.8|727.4|727.4|727.1|1345
1650962050000|2022-04-26 08:34:10|727.4|727.2|727.6|727.2|727.8|727.3|727.4|727.2|0
1650962060000|2022-04-26 08:34:20||727.3||727.3||727.4||727.2|0
1650962070000|2022-04-26 08:34:30|727.7|727.4|727.6|727.2|727.7|727.4|727.6|727.2|0
1650962080000|2022-04-26 08:34:40|727.7|727.3|727.8|727.4|727.8|727.4|727.7|727.3|685
1650962090000|2022-04-26 08:34:50|727.9|727.5|727.6|727.3|727.9|727.5|727.5|727.3|0
1650962100000|2022-04-26 08:35:00|727.7|727.2|727.4|727.1|727.8|727.2|727.4|727.1|0
1650962110000|2022-04-26 08:35:10|727.3|727|727.4|727|727.5|727|726.9|726.5|700
1650962120000|2022-04-26 08:35:20|727.3|726.9|727.3|726.8|727.3|726.9|727.2|726.8|0
1650962130000|2022-04-26 08:35:30|727.2|726.7|727|726.7|727.2|726.7|726.9|726.6|0
1650962140000|2022-04-26 08:35:40|727.1||727.1||727.1||727||0
1650962150000|2022-04-26 08:35:50|727|726.6|726.5|726.1|727.1|726.6|726.4|726.1|374
1650962160000|2022-04-26 08:36:00|726.4|726|726.3|726|726.4|726|726.3|726|0
1650962170000|2022-04-26 08:36:10|726.2|725.9|726.1|725.7|726.3|725.9|725.9|725.6|693
1650962180000|2022-04-26 08:36:20|726|725.8|726|725.6|726.1|725.8|725.8|725.5|574
1650962190000|2022-04-26 08:36:30|725.9|725.5|725.8|725.4|725.9|725.5|725.7|725.2|0
1650962200000|2022-04-26 08:36:40|725.7|725.3|725.7|725.3|725.8|725.3|725.5|725.3|200
1650962210000|2022-04-26 08:36:50|725.6|725.2|725.4|725|725.6|725.2|725.3|725|94
1650962220000|2022-04-26 08:37:00|725.3|724.9|725.1|724.7|725.4|724.9|725.1|724.6|446
1650962230000|2022-04-26 08:37:10|725.2|724.8|725.1|724.7|725.2|724.9|725.1|724.7|0
1650962240000|2022-04-26 08:37:20|725|724.6|725.3|724.9|725.3|725|725|724.5|730
1650962250000|2022-04-26 08:37:30|725.2|724.8|725.2|724.7|725.2|724.8|725.1|724.7|0
1650962260000|2022-04-26 08:37:40|725.1|724.8|725.2|724.8|725.2|724.9|725.1|724.7|0
1650962270000|2022-04-26 08:37:50|725.3|724.9|725.8|725.4|725.8|725.4|725.3|724.9|985
1650962280000|2022-04-26 08:38:00|725.9|725.5|725.8|725.5|726.3|725.9|725.8|725.4|0
1650962290000|2022-04-26 08:38:10|725.7|725.4|725.8|725.4|726|725.5|725.6|725.1|1340
1650962300000|2022-04-26 08:38:20||725.3||725.5||725.5||725.2|0
1650962310000|2022-04-26 08:38:30|725.9|725.4|725.9|725.4|725.9|725.6|725.9|725.4|235
1650962320000|2022-04-26 08:38:40|725.8||725.9||725.9||725.8||0
1650962330000|2022-04-26 08:38:50|725.8|725.3|725.8|725.3|725.8|725.3|725.8|725.3|0
1650962340000|2022-04-26 08:39:00|725.7|725.2|725.5|724.9|725.7|725.2|725.5|724.9|0
1650962350000|2022-04-26 08:39:10|725.4|724.8|725.6|725.2|725.7|725.2|725.4|724.8|0
1650962360000|2022-04-26 08:39:20|725.5|725.1|725.4|725|725.5|725.1|725.4|725|0
1650962370000|2022-04-26 08:39:30|725.3|724.9|725.1|724.7|725.3|724.9|725.1|724.7|0
1650962380000|2022-04-26 08:39:40|725.2|724.8|725.4|724.9|725.4|724.9|725.2|724.7|1332
1650962390000|2022-04-26 08:39:50|725.3|724.8|725.2|724.8|725.3|724.9|725.2|724.7|800
1650962400000|2022-04-26 08:40:00|725.3|724.9|725.4|724.9|725.4|725.1|725.3|724.9|145
1650962410000|2022-04-26 08:40:10|725.3|725.1|725.4|725.1|725.4|725.1|725.3|725.1|0
1650962420000|2022-04-26 08:40:20|725.5||725.5||725.5||725.5||0
1650962450000|2022-04-26 08:40:50|725.6|725.2|725.6|725.1|725.7|725.4|725.6|725.1|0
1650962460000|2022-04-26 08:41:00|725.7|725.2|725.5|725.3|725.8|725.5|725.5|725.2|700
1650962480000|2022-04-26 08:41:20|725.6||725.5||725.7||725.5||0
1650962490000|2022-04-26 08:41:30|725.6||725.6||725.8||725.5||500
1650962500000|2022-04-26 08:41:40|725.7||725.6||725.7||725.6||0
1650962510000|2022-04-26 08:41:50|725.7|725.4|725.7|725.5|725.7|725.5|725.7|725.4|0
1650962520000|2022-04-26 08:42:00|725.8||725.8||725.8||725.8||0
1650962540000|2022-04-26 08:42:20|725.6|725.4|725.5|725.2|725.6|725.4|725.5|725.2|1
1650962550000|2022-04-26 08:42:30|725.4|725.1|725.8|725.4|725.8|725.5|725.4|725.1|200
1650962560000|2022-04-26 08:42:40|725.7|725.3|725.6|725.1|725.7|725.3|725.6|725.1|150
1650962570000|2022-04-26 08:42:50|725.7|725.2|725.8|725.3|725.8|725.3|725.7|725.2|200
1650962580000|2022-04-26 08:43:00|725.7|725.4|725.7|725.2|725.8|725.4|725.6|725.2|0
1650962590000|2022-04-26 08:43:10|725.8|725.3|725.7|725.3|725.8|725.4|725.7|725.3|0
1650962600000|2022-04-26 08:43:20|725.8|725.4|726|725.5|726|725.6|725.8|725.4|0
1650962610000|2022-04-26 08:43:30|725.9|725.6|725.9|725.4|725.9|725.6|725.7|725.4|569
1650962620000|2022-04-26 08:43:40|725.8|725.3|725.5|725.1|725.8|725.3|725.4|725.1|0
1650962630000|2022-04-26 08:43:50|725.4|725.2|725.6|725.2|725.6|725.2|725.4|725.2|0
1650962640000|2022-04-26 08:44:00|725.5|725.1|725.5|725.1|725.5|725.1|725.4|725.1|0
1650962650000|2022-04-26 08:44:10|725.6|725.2|725.4|725.1|725.7|725.2|725.4|725.1|0
1650962660000|2022-04-26 08:44:20|725.5|725.2|725.6|725.1|725.7|725.3|725.5|725.1|0
1650962670000|2022-04-26 08:44:30|725.5|725.2|725.9|725.5|726|725.5|725.5|725.2|0
1650962680000|2022-04-26 08:44:40|725.8|725.4|725.9|725.5|725.9|725.5|725.8|725.4|0
1650962690000|2022-04-26 08:44:50|725.8|725.4|725.8|725.4|725.8|725.4|725.7|725.4|0
1650962700000|2022-04-26 08:45:00|725.7|725.3|725.8|725.4|725.9|725.4|725.6|725.2|202
1650962710000|2022-04-26 08:45:10|725.9|725.5|725.9|725.5|726.1|725.7|725.7|725.5|1787
1650962720000|2022-04-26 08:45:20|725.8|725.4|725.7|725.4|725.8|725.4|725.5|725.2|169
1650962730000|2022-04-26 08:45:30|725.8|725.5|725.7|725.4|725.8|725.5|725.7|725.4|0
1650962740000|2022-04-26 08:45:40|725.6||725.7||725.7||725.6||0
1650962750000|2022-04-26 08:45:50|725.8||725.8||725.8||725.8||0
1650962760000|2022-04-26 08:46:00|725.7|725.3|725.7|725.2|725.7|725.3|725.5|725.2|328
1650962770000|2022-04-26 08:46:10|725.6|725.3|725.8|725.4|725.9|725.5|725.5|725.2|1697
1650962780000|2022-04-26 08:46:20|725.7|725.3|725.6|725.2|725.7|725.3|725.5|725|3
1650962800000|2022-04-26 08:46:40|725.5|725.1|725.3|725|725.6|725.1|725.2|724.9|0
1650962810000|2022-04-26 08:46:50|725.4|724.9|725.2|724.7|725.4|724.9|725.1|724.7|1887
1650962820000|2022-04-26 08:47:00|725.1|724.8|725.1|724.8|725.1|724.8|725|724.8|0
1650962830000|2022-04-26 08:47:10|725.2|724.7|725.3|724.8|725.3|724.9|725.2|724.7|0
1650962840000|2022-04-26 08:47:20|725.2||725.2||725.2||725.2||0
1650962850000|2022-04-26 08:47:30|725|724.7|725.2|724.9|725.3|725.1|725|724.6|51031
1650962860000|2022-04-26 08:47:40|725.3|725.1|725.5|725.2|725.5|725.2|725.3|725.1|1611
1650962870000|2022-04-26 08:47:50||725.3||725.3||725.4||725.3|0
1650962880000|2022-04-26 08:48:00|725.4|725.2|725.7|725.3|725.8|725.5|725.4|725.1|1009
1650962890000|2022-04-26 08:48:10|725.6|725.2|725.5|725.2|725.6|725.2|725.4|725.1|174
1650962900000|2022-04-26 08:48:20|725.6|725.3|725.6|725.2|725.6|725.3|725.6|725.2|0
1650962910000|2022-04-26 08:48:30|725.5|725.1|725.6|725.3|725.6|725.3|725.4|725.1|1406
1650962920000|2022-04-26 08:48:40|725.7|725.4|725.7|725.2|725.8|725.5|725.7|725.2|400
1650962930000|2022-04-26 08:48:50|725.6||725.6||725.6||725.6||0
1650962940000|2022-04-26 08:49:00|725.7|725.3|725.8|725.6|725.8|725.6|725.7|725.3|200
1650962950000|2022-04-26 08:49:10|725.9|725.7|726.1|725.8|726.2|726|725.9|725.6|750
1650962960000|2022-04-26 08:49:20|726|725.7|725.9|725.7|726|725.9|725.7|725.4|2919
1650962970000|2022-04-26 08:49:30|726|725.8|726.1|725.7|726.2|726|726|725.7|400
1650962980000|2022-04-26 08:49:40|726|725.6|726|725.5|726|725.6|726|725.5|0
1650962990000|2022-04-26 08:49:50|725.9||725.9||725.9||725.9||0
1650963000000|2022-04-26 08:50:00||725.6||725.6||725.7||725.6|0
1650963010000|2022-04-26 08:50:10||725.5||725.5||725.5||725.5|0
1650963020000|2022-04-26 08:50:20|726|725.6|726.1|725.7|726.1|725.8|726|725.6|200
1650963030000|2022-04-26 08:50:30|726|725.6|726.2|725.8|726.2|725.9|726|725.6|150
1650963040000|2022-04-26 08:50:40|726.1|725.9|725.9|725.6|726.1|725.9|725.9|725.6|200
1650963050000|2022-04-26 08:50:50|725.8|725.5|725.7|725.4|725.8|725.5|725.7|725.3|200
1650963060000|2022-04-26 08:51:00|725.6|725.3|725.4|725.2|725.6|725.3|725.4|725.1|752
1650963070000|2022-04-26 08:51:10|725.5|725.1|725.6|725.2|725.6|725.3|725.5|725.1|131
1650963080000|2022-04-26 08:51:20|725.5|725.3|725.3|725.1|725.5|725.4|725.3|725.1|430
1650963090000|2022-04-26 08:51:30|725.2|725|725.2|724.8|725.2|725|725.2|724.8|486
1650963100000|2022-04-26 08:51:40||724.9||724.8||724.9||724.8|0
1650963110000|2022-04-26 08:51:50|725.3|724.9|725.3|724.9|725.4|725.1|725.3|724.9|692
1650963120000|2022-04-26 08:52:00||725||724.9||725||724.9|0
1650963130000|2022-04-26 08:52:10|725.4|725|725.9|725.6|725.9|725.6|725.4|725|326
1650963140000|2022-04-26 08:52:20|726|725.7|725.9|725.6|726|725.8|725.9|725.6|7064
1650963150000|2022-04-26 08:52:30|725.8|725.5|725.9|725.5|725.9|725.5|725.8|725.5|93
1650963160000|2022-04-26 08:52:40|725.8|725.6|726.9|726.5|727.2|727|725.8|725.6|64450
1650963170000|2022-04-26 08:52:50|726.8|726.4|726.8|726.4|726.8|726.4|726.8|726.3|0
1650963180000|2022-04-26 08:53:00|726.7|726.3|726.5|726|726.7|726.4|726.5|726|751
1650963190000|2022-04-26 08:53:10|726.6|726.1|726.7|726.3|726.7|726.3|726.6|726.1|0
1650963200000|2022-04-26 08:53:20|726.6|726.2|726.7|726.3|726.7|726.3|726.6|726.2|0
1650963210000|2022-04-26 08:53:30|726.8|726.4|727.2|726.8|727.3|726.9|726.8|726.4|0
1650963220000|2022-04-26 08:53:40|727.3|726.9|727.7|727.3|727.8|727.3|727.3|726.9|0
1650963230000|2022-04-26 08:53:50|727.8|727.4|727.9|727.4|727.9|727.4|727.8|727.3|0
1650963240000|2022-04-26 08:54:00|728|727.5|728|727.9|728|727.9|728|727.5|0
1650963260000|2022-04-26 08:54:20|728.2|728|728.5|728.1|728.6|728.2|728.2|728|20
1650963270000|2022-04-26 08:54:30|728.6|728.2|728.4|728.3|728.6|728.3|728.4|728.1|377
1650963280000|2022-04-26 08:54:40|728.6||728.5||728.6||728.5||0
1650963290000|2022-04-26 08:54:50|728.4|728.2|728.3|727.9|728.5|728.2|728|727.6|459
1650963300000|2022-04-26 08:55:00|728.4|728|728.5|728.1|728.6|728.1|728.3|728|0
1650963310000|2022-04-26 08:55:10|728.6|728.2|728.5|728.1|728.8|728.3|728.4|728.1|0
1650963320000|2022-04-26 08:55:20|728.6|728|728.5|728|728.6|728|728.5|728|0
1650963330000|2022-04-26 08:55:30|728.4|728.1|728.6|728.3|728.8|728.5|728.4|728|5919
1650963340000|2022-04-26 08:55:40|728.8|728.4|729|728.4|729.1|728.6|728.8|728.3|500
1650963350000|2022-04-26 08:55:50|728.9|728.5|728.9|728.5|729|728.5|728.9|728.5|0
1650963360000|2022-04-26 08:56:00|729|728.6|729.1|728.7|729.1|728.7|728.9|728.6|0
1650963370000|2022-04-26 08:56:10|729|728.6|729|728.5|729|728.6|729|728.5|0
1650963380000|2022-04-26 08:56:20|729.1||729||729.1||729||0
1650963390000|2022-04-26 08:56:30|729.1|728.6|729.5|729.1|729.5|729.2|729.1|728.6|2235
1650963400000|2022-04-26 08:56:40|729.6|729.2|729.9|729.6|729.9|729.6|729.6|729.2|2000
1650963420000|2022-04-26 08:57:00|729.8|729.7|729.9|729.7|730|729.8|729.8|729.6|4545
1650963430000|2022-04-26 08:57:10|730|729.8|730.4|730|730.7|730.4|730|729.8|51688
1650963450000|2022-04-26 08:57:30|730.3|729.9|730.4|730|730.4|730|730|729.7|3017
1650963460000|2022-04-26 08:57:40|730.5|730.1|730.5|730.2|730.5|730.2|730.5|730.1|154
1650963480000|2022-04-26 08:58:00|730.6|730.3|730.7|730.2|730.7|730.4|730.6|730.2|430
1650963490000|2022-04-26 08:58:10||730.3||730.3||730.3||730.3|0
1650963510000|2022-04-26 08:58:30|730.5|730.2|730.4|730.1|730.5|730.2|730.4|730|8
1650963520000|2022-04-26 08:58:40|730.3|730|730.4|730|730.4|730.2|730.2|730|561
1650963530000|2022-04-26 08:58:50|730.3||730.3||730.3||730.3||0
1650963540000|2022-04-26 08:59:00|730|729.9|730.9|730.4|731|730.5|730|729.7|51272
1650963550000|2022-04-26 08:59:10|730.8|730.5|731.1|730.7|731.2|730.7|730.7|730.5|1583
1650963560000|2022-04-26 08:59:20|731||731.1||731.1||731||0
1650963570000|2022-04-26 08:59:30|731.2|730.8|731.2|730.8|731.2|730.8|731.1|730.8|0
1650963580000|2022-04-26 08:59:40|731.3|730.9|731.3|730.9|731.5|730.9|731.3|730.9|0
1650963590000|2022-04-26 08:59:50|731.4||731.4||731.4||731.4||0
1650963600000|2022-04-26 09:00:00|731.5|731|731.1|730.6|731.7|731.2|730.9|730.6|2799
1650963610000|2022-04-26 09:00:10|731|730.4|730.8|730.3|731.1|730.4|730.7|730.3|1245
1650963620000|2022-04-26 09:00:20||730.4||730.4||730.4||730.4|0
1650963630000|2022-04-26 09:00:30|730.9|730.5|730.8|730.4|730.9|730.5|730.8|730.4|0
1650963640000|2022-04-26 09:00:40|730.7||730.7||730.7||730.7||0
1650963660000|2022-04-26 09:01:00|730.8|730.5|730.8|730.5|730.9|730.5|730.8|730.3|0
1650963670000|2022-04-26 09:01:10|730.9||730.8||730.9||730.8||0
1650963680000|2022-04-26 09:01:20|730.7||730.8||730.8||730.7||0
1650963700000|2022-04-26 09:01:40|730.7|730.4|730.8|730.5|730.8|730.5|730.6|730.3|88
1650963710000|2022-04-26 09:01:50||730.6||730.6||730.6||730.6|0
1650963730000|2022-04-26 09:02:10|730.7|730.5|730.5|730|730.7|730.5|730.5|730|1283
1650963740000|2022-04-26 09:02:20|730.4|730.1|730.8|730.4|730.8|730.5|730.4|730.1|1189
1650963750000|2022-04-26 09:02:30||730.3||730.6||730.6||730.3|0
1650963760000|2022-04-26 09:02:40|731|730.7|730.9|730.6|731|730.9|730.9|730.6|6031
1650963770000|2022-04-26 09:02:50|730.8|730.5|730.9|730.4|730.9|730.5|730.7|730.4|200
1650963780000|2022-04-26 09:03:00|730.7|730.3|730.5|730.1|730.7|730.3|730.5|729.9|0
1650963790000|2022-04-26 09:03:10|730.6|730.2|730.6|730.3|730.7|730.3|730.6|730.1|0
1650963800000|2022-04-26 09:03:20|730.5|730.2|730.6|730.2|730.6|730.3|730.4|730.1|703
1650963810000|2022-04-26 09:03:30||730.3||730.1||730.3||730.1|0
1650963820000|2022-04-26 09:03:40||730.2||730.2||730.3||730.2|0
1650963830000|2022-04-26 09:03:50||730.3||730.2||730.3||730.2|0
1650963840000|2022-04-26 09:04:00||730.3||730.3||730.4||730.3|0
1650963850000|2022-04-26 09:04:10|730.7|730.4|731|730.6|731|730.6|730.7|730.4|633
1650963860000|2022-04-26 09:04:20|730.9|730.5|730.1|729.6|730.9|730.5|729.9|729.4|510
1650963870000|2022-04-26 09:04:30|730|729.5|729.8|729.5|730|729.5|729.5|729.2|10326
1650963880000|2022-04-26 09:04:40|729.7|729.4|729.8|729.5|729.8|729.6|729.5|729.4|374
1650963890000|2022-04-26 09:04:50|729.9|729.6|730.3|730|730.3|730|729.9|729.6|529
1650963900000|2022-04-26 09:05:00|730.4|730.1|730.4|730.1|730.4|730.1|730.4|730.1|0
1650963910000|2022-04-26 09:05:10||730||730||730.1||730|0
1650963920000|2022-04-26 09:05:20|730.3|730.1|730.4|730.1|730.4|730.1|730.3|730.1|0
1650963930000|2022-04-26 09:05:30|730.3|730|729.9|729.5|730.4|730|729.9|729.4|1996
1650963940000|2022-04-26 09:05:40|729.8|729.4|729.6|729.2|729.8|729.4|729.3|728.9|758
1650963950000|2022-04-26 09:05:50|729.7|729.3|729.7|729.4|729.7|729.4|729.7|729.3|0
1650963960000|2022-04-26 09:06:00|729.6|729.3|729.6|729.2|729.6|729.4|729.6|729.2|0
1650963970000|2022-04-26 09:06:10|729.5|729.1|729.5|729.1|729.5|729.1|729.5|729.1|0
1650963980000|2022-04-26 09:06:20|729.4|729|729.5|729.1|729.5|729.1|729.4|729|1422
1650963990000|2022-04-26 09:06:30|729.4|729|729.4|729|729.5|729.2|729|728.4|377
1650964000000|2022-04-26 09:06:40|729.3|728.9|728.8|728.4|729.3|728.9|728.7|728.2|951
1650964010000|2022-04-26 09:06:50|728.7|728.3|728.9|728.4|728.9|728.5|728.7|728.3|0
1650964020000|2022-04-26 09:07:00|729.1|728.5|729.1|728.7|729.1|728.7|729|728.5|0
1650964030000|2022-04-26 09:07:10|729.2|728.8|729.2|728.8|729.3|729|729|728.7|955
1650964040000|2022-04-26 09:07:20|729.1|728.7|729.1|728.8|729.3|728.9|728.8|728.5|1889
1650964050000|2022-04-26 09:07:30||728.7||728.7||728.9||728.7|0
1650964060000|2022-04-26 09:07:40|729||729.1||729.1||728.9||0
1650964070000|2022-04-26 09:07:50|729|728.8|729.6|729.2|729.6|729.2|728.8|728.8|3628
1650964080000|2022-04-26 09:08:00|729.5|729.1|729.6|729.1|729.6|729.1|729.5|729.1|0
1650964090000|2022-04-26 09:08:10|729.7|729.2|729.7|729.3|729.7|729.4|729.7|729.1|0
1650964100000|2022-04-26 09:08:20|729.6|729.2|729.6|729|729.6|729.2|729.3|728.9|0
1650964110000|2022-04-26 09:08:30||729.1||729.1||729.2||729.1|0
1650964120000|2022-04-26 09:08:40||729.2||729.2||729.2||729.2|0
1650964130000|2022-04-26 09:08:50||729.1||729.1||729.2||729.1|0
1650964140000|2022-04-26 09:09:00|729.5|729.2|730.1|729.7|730.4|730|729.3|728.9|20107
1650964160000|2022-04-26 09:09:20|730.3|729.8|730.5|730.1|730.6|730.1|729.9|729.4|2263
1650964170000|2022-04-26 09:09:30|730.6|730.2|730.5|730.1|730.9|730.3|730.3|729.8|1008
1650964180000|2022-04-26 09:09:40|730.6||730.6||730.6||730.5||0
1650964190000|2022-04-26 09:09:50|730.5|730.2|730.6|730.2|730.8|730.3|730.5|730.1|0
1650964200000|2022-04-26 09:10:00|730.5|730.3|730.9|730.4|730.9|730.4|730.5|730.3|0
1650964210000|2022-04-26 09:10:10|730.8|730.3|730.9|730.4|731|730.5|730.6|730.2|0
1650964220000|2022-04-26 09:10:20|730.8||730.8||730.9||730.8||0
1650964230000|2022-04-26 09:10:30|730.9|730.3|730.8|730.3|730.9|730.3|730.4|730.2|704
1650964240000|2022-04-26 09:10:40|730.7|730.2|730.5|730|730.7|730.2|730.2|730|385
1650964250000|2022-04-26 09:10:50|730.4|730.1|730.5|730|730.6|730.1|730.3|730|0
1650964260000|2022-04-26 09:11:00|730.4||730.3||730.6||730.2||0
1650964270000|2022-04-26 09:11:10|730.4|730.1|730.4|730|730.7|730.2|730.3|730|0
1650964280000|2022-04-26 09:11:20|730.3|729.9|730.1|729.7|730.3|729.9|730.1|729.7|754
1650964290000|2022-04-26 09:11:30||729.8||729.7||729.8||729.7|0
1650964300000|2022-04-26 09:11:40|730|729.6|730.5|730.1|730.8|730.3|729.8|729.4|14000
1650964310000|2022-04-26 09:11:50|730.3|730.2|730.1|729.6|730.5|730.2|730|729.6|688
1650964320000|2022-04-26 09:12:00|730|729.5|729.9|729.4|730.1|729.5|729.7|729.2|515
1650964330000|2022-04-26 09:12:10|729.8|729.3|729.7|729.3|729.9|729.4|729.7|729.2|0
1650964340000|2022-04-26 09:12:20|729.9|729.2|729.9|729.4|729.9|729.4|729.9|729.2|0
1650964350000|2022-04-26 09:12:30|729.7|729.5|729.7|729.3|729.7|729.5|729.7|729.2|0
1650964360000|2022-04-26 09:12:40||729.2||729.2||729.3||729.2|0
1650964370000|2022-04-26 09:12:50|729.9|729.3|729.6|729.1|729.9|729.5|729.6|729.1|0
1650964380000|2022-04-26 09:13:00|729.5|729|730.2|729.7|730.2|729.8|729.4|729|1718
1650964390000|2022-04-26 09:13:10|730.3|729.8|730.3|729.8|730.6|730.1|730.1|729.7|0
1650964400000|2022-04-26 09:13:20|730.4|729.9|730.3|729.8|730.4|729.9|730.2|729.8|0
1650964410000|2022-04-26 09:13:30|730.2|729.7|730.3|729.7|730.3|729.8|730.1|729.7|0
1650964420000|2022-04-26 09:13:40|730.2|729.8|730.5|730|730.5|730.1|730.1|729.7|996
1650964430000|2022-04-26 09:13:50|730.6|730.1|730.3|729.8|730.9|730.4|730.2|729.8|1116
1650964440000|2022-04-26 09:14:00|730.4|729.9|730.5|730|730.5|730|730.4|729.9|0
1650964450000|2022-04-26 09:14:10|730.6|730.1|730.5|730|730.6|730.3|730.5|730|0
1650964460000|2022-04-26 09:14:20|730.6|730.1|730.5|730.1|730.6|730.1|730.5|730|0
1650964470000|2022-04-26 09:14:30|730.6|730.2|730.4|729.8|730.6|730.2|730.2|729.6|2686
1650964480000|2022-04-26 09:14:40|730.3|729.7|730.4|730|730.5|730|730.2|729.7|0
1650964490000|2022-04-26 09:14:50|730.5|730.1|730.5|730|730.6|730.1|730.5|730|0
1650964510000|2022-04-26 09:15:10|730.4|729.9|730.4|729.9|730.4|729.9|730|729.6|10000
1650964520000|2022-04-26 09:15:20|730.3|729.8|730.2|729.7|730.5|730|730.2|729.7|76
1650964530000|2022-04-26 09:15:30|730.3|729.8|730.4|729.9|730.4|729.9|730.2|729.7|0
1650964540000|2022-04-26 09:15:40|730.3|729.8|730.4|729.9|730.4|729.9|730.2|729.8|0
1650964550000|2022-04-26 09:15:50|730.3|729.8|730.5|730.2|730.5|730.2|730.3|729.8|0
1650964560000|2022-04-26 09:16:00|730.6||730.6||730.6||730.5||0
1650964570000|2022-04-26 09:16:10|730.7|730.3|730.7|730.2|730.8|730.3|730.7|730.2|0
1650964590000|2022-04-26 09:16:30|730.8|730.3|730.8|730.4|730.9|730.4|730.8|730.3|0
1650964600000|2022-04-26 09:16:40|731|730.5|730.9|730.5|731|730.5|730.9|730.4|0
1650964610000|2022-04-26 09:16:50|730.8|730.4|730.9|730.5|730.9|730.6|730.8|730.4|1
1650964630000|2022-04-26 09:17:10|731|730.6|731|730.6|731|730.7|730.9|730.6|0
1650964640000|2022-04-26 09:17:20|730.9||730.9||730.9||730.9||0
1650964650000|2022-04-26 09:17:30|730.8|730.5|730.7|730.3|730.8|730.5|730.6|730.1|831
1650964660000|2022-04-26 09:17:40|730.6|730.2|730.7|730.2|730.9|730.5|730.6|730.1|0
1650964670000|2022-04-26 09:17:50|730.6|730.1|730.5|730.1|730.7|730.3|730.4|730|0
1650964680000|2022-04-26 09:18:00||730||730.1||730.2||730|0
1650964690000|2022-04-26 09:18:10||730||730.1||730.1||730|0
1650964700000|2022-04-26 09:18:20|730.4|730|730.5|730.1|730.5|730.1|730.4|730|0
1650964710000|2022-04-26 09:18:30|730.4|730.2|730.4|730|730.5|730.2|730.4|730|0
1650964720000|2022-04-26 09:18:40|730.5|730.1|730.5|730.1|730.5|730.1|730.5|730.1|0
1650964730000|2022-04-26 09:18:50|730.4|730|730.4|730|730.4|730|730.4|730|0
1650964740000|2022-04-26 09:19:00|730.3|729.9|730.5|730.1|730.5|730.1|730.1|729.9|662
1650964750000|2022-04-26 09:19:10|730.4|730|730.5|730.3|730.5|730.4|730.2|729.8|3252
1650964760000|2022-04-26 09:19:20|730.7|730.4|730.7|730.4|730.8|730.5|730.7|730.3|2
1650964770000|2022-04-26 09:19:30|730.9|730.5|731|730.6|731|730.6|730.9|730.5|230
1650964780000|2022-04-26 09:19:40|730.9|730.7|731|730.6|731|730.7|730.9|730.6|532
1650964790000|2022-04-26 09:19:50|730.9||730.9||731||730.9||0
1650964800000|2022-04-26 09:20:00|731|730.5|730.6|730.2|731|730.5|730.6|730.2|1240
1650964810000|2022-04-26 09:20:10|730.5|730.1|730.4|730|730.5|730.1|730.4|730|0
1650964820000|2022-04-26 09:20:20|730.3|729.9|730.3|729.9|730.3|729.9|730.3|729.9|0
1650964830000|2022-04-26 09:20:30|730.4|729.8|730.4|729.9|730.5|730|730.3|729.8|0
1650964840000|2022-04-26 09:20:40|730.3|729.8|730.1|729.6|730.3|729.8|730.1|729.6|0
1650964850000|2022-04-26 09:20:50|730.2|729.7|730.2|729.8|730.3|729.9|730.2|729.7|0
1650964860000|2022-04-26 09:21:00|730.1|729.7|730.2|729.8|730.2|729.9|730|729.6|8
1650964870000|2022-04-26 09:21:10|730.1|729.9|730.2|729.7|730.2|730.1|730.1|729.6|1253
1650964880000|2022-04-26 09:21:20|730.1|729.6|730.2|729.8|730.3|729.8|729.9|729.5|0
1650964890000|2022-04-26 09:21:30|730.1|729.7|729.6|729.2|730.1|729.7|729.6|729.2|592
1650964900000|2022-04-26 09:21:40|729.5|729.3|729.4|728.9|729.5|729.3|729.3|728.8|1171
1650964910000|2022-04-26 09:21:50|729.3|728.8|729.4|729.1|729.4|729.2|729.1|728.6|376
1650964920000|2022-04-26 09:22:00|729.3|729|729.1|728.6|729.3|729|729.1|728.6|442
1650964930000|2022-04-26 09:22:10|729.3|728.7|729.2|728.7|729.5|729.1|729.1|728.6|0
1650964940000|2022-04-26 09:22:20|729.1|728.6|729|728.7|729.1|728.7|728.9|728.4|0
1650964950000|2022-04-26 09:22:30|729.1|728.6|729.3|728.9|729.3|729|729.1|728.5|0
1650964960000|2022-04-26 09:22:40||729||728.9||729||728.9|0
1650964970000|2022-04-26 09:22:50|729.4|729|729.5|729.1|729.5|729.2|729.4|729|137
1650964980000|2022-04-26 09:23:00|729.4|729|729.5|729.1|729.5|729.2|729.4|729|500
1650964990000|2022-04-26 09:23:10|729.7|729.3|729.7|729.3|729.8|729.4|729.6|729.1|407
1650965000000|2022-04-26 09:23:20|729.6|729.2|729.6|729.2|729.7|729.3|729.4|729.2|0
1650965010000|2022-04-26 09:23:30|729.5|729.3|729.5|729|729.7|729.3|729.4|729|0
1650965020000|2022-04-26 09:23:40|729.4|729.1|729.6|729.1|729.7|729.3|729.4|729.1|0
1650965030000|2022-04-26 09:23:50|729.7|729|729.5|729|729.7|729.1|729.3|728.9|0
1650965040000|2022-04-26 09:24:00|729.6|729.1|729.7|729.2|729.7|729.3|729.5|729|350
1650965050000|2022-04-26 09:24:10|729.6|729.3|729.9|729.3|730|729.9|729.6|729.1|1346
1650965060000|2022-04-26 09:24:20|729.8|729.2|729.9|729.3|729.9|729.4|729.7|729.2|0
1650965070000|2022-04-26 09:24:30|729.8|729.4|729.9|729.3|730|729.5|729.8|729.3|0
1650965090000|2022-04-26 09:24:50|729.8|729.4|729.5|729.1|729.8|729.4|729.3|728.9|161
1650965100000|2022-04-26 09:25:00|729.6|729.2|729.8|729.4|729.8|729.5|729.5|729.2|0
1650965120000|2022-04-26 09:25:20|729.7||729.7||729.8||729.7||0
1650965130000|2022-04-26 09:25:30|729.8||729.8||729.8||729.7||0
1650965140000|2022-04-26 09:25:40|729.7|729.5|729.4|728.9|729.8|729.5|729.3|728.9|1725
1650965150000|2022-04-26 09:25:50|729.3||729.2||729.3||729.1||0
1650965160000|2022-04-26 09:26:00|729.3|729.1|729.4|729.1|729.6|729.1|729.1|729|880
1650965170000|2022-04-26 09:26:10||729.3||729.3||729.3||729.3|0
1650965180000|2022-04-26 09:26:20|729.6|729.4|729.9|729.4|730.1|729.6|729.6|729.3|1933
1650965190000|2022-04-26 09:26:30|729.8|729.5|729.9|729.5|729.9|729.5|729.8|729.4|0
1650965200000|2022-04-26 09:26:40|729.8|729.4|729.9|729.4|729.9|729.5|729.8|729.4|283
1650965220000|2022-04-26 09:27:00|730|729.5|730|729.5|730.2|729.8|729.9|729.5|0
1650965230000|2022-04-26 09:27:10|729.9|729.6|730|729.5|730.1|729.7|729.9|729.4|2100
1650965240000|2022-04-26 09:27:20|730.1|729.6|730.4|729.9|730.6|730.1|730.1|729.6|1100
1650965250000|2022-04-26 09:27:30|730.3|729.8|730.2|729.9|730.3|729.9|730.1|729.7|0
1650965260000|2022-04-26 09:27:40|730.1||730.2||730.2||730.1||0
1650965270000|2022-04-26 09:27:50|730.3|730|730.5|730.1|730.5|730.2|730.3|730|0
1650965280000|2022-04-26 09:28:00|730.6|730.2|730.6|730.1|730.6|730.2|730.4|729.9|0
1650965290000|2022-04-26 09:28:10||730.2||730.2||730.3||730.1|0
1650965300000|2022-04-26 09:28:20|730.5||730.6||730.6||730.5||0
1650965310000|2022-04-26 09:28:30|730.5||730.5||730.6||730.5||0
1650965320000|2022-04-26 09:28:40|730.4|730.1|730.5|730|730.5|730.2|730.4|730|523
1650965330000|2022-04-26 09:28:50|730.6|730.1|730.5|730|730.6|730.2|730.5|730|0
1650965340000|2022-04-26 09:29:00|730.6|730.1|730.6|730.2|730.6|730.2|730.6|730|2
1650965350000|2022-04-26 09:29:10|730.7|730.3|730.7|730.2|730.8|730.3|730.6|730.2|796
1650965360000|2022-04-26 09:29:20|730.6||730.6||730.6||730.4||0
1650965370000|2022-04-26 09:29:30|730.8|730.3|730.7|730.4|730.8|730.4|730.7|730.3|0
1650965380000|2022-04-26 09:29:40|730.6||730.8||730.8||730.6||0
1650965390000|2022-04-26 09:29:50|730.9|730.5|730.9|730.4|731|730.5|730.7|730.4|1142
1650965400000|2022-04-26 09:30:00|730.8|730.5|731|730.6|731|730.6|730.7|730.4|0
1650965410000|2022-04-26 09:30:10|730.9||731||731||730.9||0
1650965420000|2022-04-26 09:30:20||730.7||730.7||730.9||730.6|4222
1650965440000|2022-04-26 09:30:40|730.9|730.6|730.7|730.4|730.9|730.6|730.6|730.2|430
1650965450000|2022-04-26 09:30:50|730.8||730.8||730.8||730.8||0
1650965460000|2022-04-26 09:31:00|730.9|730.5|730.9|730.4|730.9|730.5|730.9|730.4|0
1650965470000|2022-04-26 09:31:10|730.8|730.5|731|730.6|731|730.6|730.8|730.5|0
1650965480000|2022-04-26 09:31:20|730.9|730.5|730.9|730.5|731|730.6|730.9|730.5|0
1650965490000|2022-04-26 09:31:30|731|730.6|730.8|730.5|731|730.7|730.8|730.5|0
1650965500000|2022-04-26 09:31:40|730.9||730.9||730.9||730.7||0
1650965510000|2022-04-26 09:31:50|731|730.6|731|730.6|731|730.7|730.9|730.5|0
1650965520000|2022-04-26 09:32:00|730.9|730.5|731|730.6|731|730.6|730.9|730.5|502
1650965530000|2022-04-26 09:32:10|730.9|730.5|730.4|730|730.9|730.5|730.4|730|374
1650965540000|2022-04-26 09:32:20|730.5|730.1|730.5|730|730.5|730.1|730.4|730|0
1650965550000|2022-04-26 09:32:30|730.6|730.1|730.6|730.2|730.6|730.2|730.4|730|0
1650965560000|2022-04-26 09:32:40||730.1||730.1||730.2||730.1|0
1650965570000|2022-04-26 09:32:50|730.5|730|730.5|730|730.6|730.2|730.5|730|0
1650965580000|2022-04-26 09:33:00||730.1||730||730.1||730|0
1650965590000|2022-04-26 09:33:10|730.6|730.1|730.6|730.2|730.6|730.2|730.6|730|0
1650965600000|2022-04-26 09:33:20|730.5|730.1|730.6|730.1|730.6|730.1|730.5|730|0
1650965610000|2022-04-26 09:33:30|730.5|730|730.3|730|730.6|730.3|730.2|730|1763
1650965630000|2022-04-26 09:33:50||730.1||730.1||730.2||730|376
1650965640000|2022-04-26 09:34:00|730.5|730.2|730.5|730.1|730.7|730.3|730|729.9|26123
1650965660000|2022-04-26 09:34:20|730.6|730.2|730.8|730.4|730.9|730.5|730.6|730.2|0
1650965670000|2022-04-26 09:34:30|730.7|730.3|730.8|730.4|730.8|730.4|730.4|730.2|0
1650965690000|2022-04-26 09:34:50|730.7|730.3|731|730.6|731|730.6|730.7|730.2|0
1650965700000|2022-04-26 09:35:00|730.9|730.5|731|730.6|731|730.6|730.5|730.4|25000
1650965730000|2022-04-26 09:35:30|730.9||730.9||730.9||730.9||0
1650965740000|2022-04-26 09:35:40|730.8|730.5|730.7|730.4|730.8|730.6|730.7|730.2|672
1650965750000|2022-04-26 09:35:50|730.8|730.5|730.8|730.4|730.9|730.5|730.8|730.4|0
1650965760000|2022-04-26 09:36:00|730.7|730.3|730.6|730.3|730.7|730.3|730.5|730.3|548
1650965770000|2022-04-26 09:36:10|730.7||730.6||730.7||730.6||0
1650965780000|2022-04-26 09:36:20|730.5|730.2|730.4|730|730.5|730.2|730.4|730|363
1650965790000|2022-04-26 09:36:30|730.5|730.2|730.7|730.4|730.7|730.4|730.5|730.2|352
1650965800000|2022-04-26 09:36:40||730.3||730.3||730.3||730.2|0
1650965810000|2022-04-26 09:36:50|730.8|730.5|730.6|730.2|730.8|730.5|730.5|730.2|874
1650965820000|2022-04-26 09:37:00|730.7||730.6||730.7||730.6||0
1650965830000|2022-04-26 09:37:10|730.5|730.1|730.4|730|730.5|730.1|730.4|730|1000
1650965840000|2022-04-26 09:37:20|730.5|730.1|730.4|730.1|730.5|730.1|730.4|730.1|739
1650965850000|2022-04-26 09:37:30|730.5|730.2|730.6|730.1|730.6|730.3|730.5|730.1|1386
1650965860000|2022-04-26 09:37:40||730.2||730.2||730.3||730.1|0
1650965870000|2022-04-26 09:37:50|730.7|730.3|730.7|730.4|730.7|730.4|730.7|730.2|0
1650965880000|2022-04-26 09:38:00|730.8|730.5|730.9|730.6|731|730.6|730.8|730.5|376
1650965890000|2022-04-26 09:38:10|731|730.7|731|730.6|731|730.9|730.9|730.5|752
1650965900000|2022-04-26 09:38:20|730.9|730.5|730.7|730.3|730.9|730.5|730.7|730.3|0
1650965910000|2022-04-26 09:38:30|730.6|730.4|730.7|730.4|730.7|730.5|730.6|730.4|0
1650965920000|2022-04-26 09:38:40|730.8|730.5|730.9|730.5|730.9|730.6|730.8|730.4|0
1650965940000|2022-04-26 09:39:00|731|730.6|731|730.6|731|730.7|730.7|730.5|4379
1650965950000|2022-04-26 09:39:10|730.9|730.5|730.9|730.5|730.9|730.5|730.9|730.5|230
1650965960000|2022-04-26 09:39:20|730.8|730.4|731|730.8|731|730.8|730.8|730.4|1460
1650965970000|2022-04-26 09:39:30|730.9|730.9|732|731.6|732|731.6|730.8|730.6|21009
1650965980000|2022-04-26 09:39:40||731.8||731.8||731.8||731.8|0
1650966020000|2022-04-26 09:40:20|731.9|731.9|732.1|731.9|732.1|731.9|731.9|731.8|205
1650966030000|2022-04-26 09:40:30|732.2|731.8|732|731.6|732.2|731.8|732|731.6|1195
1650966040000|2022-04-26 09:40:40|731.9|731.5|732|731.7|732|731.9|731.8|731.4|2763
1650966050000|2022-04-26 09:40:50|731.9|731.8|732|731.9|732|731.9|731.9|731.8|1600
1650966060000|2022-04-26 09:41:00|||||||||100
1650966070000|2022-04-26 09:41:10|||||||||2321
1650966080000|2022-04-26 09:41:20|||||||||754
1650966090000|2022-04-26 09:41:30|732.1|732.1|732.9|732.5|733|732.5|732.1|732.1|5775
1650966100000|2022-04-26 09:41:40|733|732.4|732.3|732|733|732.6|732.3|731.9|2874
1650966120000|2022-04-26 09:42:00|732.4|732.1|732.5|732.1|732.6|732.1|732.4|732.1|0
1650966130000|2022-04-26 09:42:10|732.3||732.5||732.5||732.3||0
1650966140000|2022-04-26 09:42:20|732.6||732.5||732.6||732.5||0
1650966150000|2022-04-26 09:42:30|732.6|732|732.2|731.8|732.6|732.1|732.1|731.8|763
1650966160000|2022-04-26 09:42:40|732.3|731.9|732.3|732|732.3|732|732.3|731.9|0
1650966170000|2022-04-26 09:42:50|732.4|732.1|732.3|732|732.7|732.3|732.3|732|1507
1650966180000|2022-04-26 09:43:00|732.4|732.1|732.5|732.2|732.5|732.2|732.3|732.1|0
1650966190000|2022-04-26 09:43:10|732.6|732.3|732.9|732.5|732.9|732.5|732.6|732.3|0
1650966200000|2022-04-26 09:43:20|732.8|732.4|732.3|732|732.8|732.5|732.3|732|3917
1650966210000|2022-04-26 09:43:30|732.4|732.1|732.4|732.1|732.4|732.1|732.4|732|0
1650966220000|2022-04-26 09:43:40|732.5|732.2|732.4|732.2|732.6|732.2|732.4|732.2|1
1650966230000|2022-04-26 09:43:50||732.1||732.1||732.1||732.1|0
1650966240000|2022-04-26 09:44:00|732.3||732.4||732.4||732.3||0
1650966250000|2022-04-26 09:44:10|732.3||732.4||732.4||732.3||0
1650966270000|2022-04-26 09:44:30|732.3||732.4||732.4||732.3||0
1650966280000|2022-04-26 09:44:40|732.3|732|732.4|731.9|732.4|732.1|732.1|731.8|913
1650966290000|2022-04-26 09:44:50|732.3|731.8|732.3|731.9|732.4|731.9|732.2|731.8|5
1650966300000|2022-04-26 09:45:00|732.4|731.8|732.4|732.1|732.4|732.1|732.4|731.8|0
1650966310000|2022-04-26 09:45:10|732.2|732|732.4|731.9|732.4|732|732.2|731.8|0
1650966320000|2022-04-26 09:45:20|732.3|731.8|731.8|731.5|732.4|731.8|731.8|731.4|13
1650966330000|2022-04-26 09:45:30||731.4||731.4||731.5||731.4|0
1650966340000|2022-04-26 09:45:40||731.5||731.5||731.5||731.5|0
1650966350000|2022-04-26 09:45:50||731.4||731.4||731.4||731.4|0
1650966360000|2022-04-26 09:46:00|731.7|731.3|731.4|731|731.7|731.3|731.4|731|0
1650966370000|2022-04-26 09:46:10|731.3|730.9|731.2|730.8|731.3|730.9|731.2|730.7|896
1650966380000|2022-04-26 09:46:20||730.9||731.1||731.1||730.9|0
1650966390000|2022-04-26 09:46:30||730.9||730.9||730.9||730.7|200
1650966400000|2022-04-26 09:46:40||731||730.9||731.1||730.9|0
1650966410000|2022-04-26 09:46:50||731||731||731.1||730.9|0
1650966420000|2022-04-26 09:47:00|731.1|730.9|731.2|730.9|731.2|731|731.1|730.6|0
1650966430000|2022-04-26 09:47:10||730.8||730.9||730.9||730.8|0
1650966440000|2022-04-26 09:47:20||731||730.8||731||730.7|0
1650966450000|2022-04-26 09:47:30||730.9||731||731.1||730.9|376
1650966460000|2022-04-26 09:47:40|731.1|730.9|731.1|730.7|731.1|731|731.1|730.6|0
1650966470000|2022-04-26 09:47:50|731.2|730.8|731.2|730.9|731.2|730.9|731.2|730.8|0
1650966480000|2022-04-26 09:48:00|731|730.8|731.2|730.9|731.2|730.9|731|730.7|430
1650966490000|2022-04-26 09:48:10||731||731||731||730.9|0
1650966500000|2022-04-26 09:48:20|731.1|730.9|731.2|730.8|731.2|730.9|731.1|730.8|0
1650966510000|2022-04-26 09:48:30|731.1|730.9|731.1|730.8|731.1|730.9|731.1|730.8|0
1650966530000|2022-04-26 09:48:50||730.7||730.7||730.9||730.7|0
1650966540000|2022-04-26 09:49:00||730.6||730.7||730.8||730.6|0
1650966550000|2022-04-26 09:49:10|731|730.6|730.4|730|731|730.6|730.3|730|2022
1650966560000|2022-04-26 09:49:20|730.3|729.9|730.1|730|730.3|730|730|729.6|807
1650966570000|2022-04-26 09:49:30||729.9||729.8||730||729.8|0
1650966580000|2022-04-26 09:49:40|730.2|729.9|730|729.6|730.3|730|730|729.5|2
1650966590000|2022-04-26 09:49:50|730.1|729.7|730.2|729.7|730.2|729.8|730.1|729.7|0
1650966600000|2022-04-26 09:50:00|730.1|729.6|730.2|729.9|730.2|729.9|730.1|729.6|0
1650966610000|2022-04-26 09:50:10|730.1|729.8|730.2|729.8|730.2|729.8|729.8|729.4|687
1650966630000|2022-04-26 09:50:30||729.9||729.8||729.9||729.8|0
1650966650000|2022-04-26 09:50:50|730.3|729.9|730.3|730|730.3|730.1|730.3|729.9|230
1650966670000|2022-04-26 09:51:10|730.5|730.2|730.3|729.8|730.7|730.2|730.3|729.8|415
1650966680000|2022-04-26 09:51:20|730.4|729.9|730.7|730.2|730.7|730.2|730.4|729.9|0
1650966690000|2022-04-26 09:51:30|730.6|730.1|730.5|730|730.7|730.1|730.5|730|0
1650966700000|2022-04-26 09:51:40|730.6|730.1|730.6|730.2|730.7|730.3|730.6|730.1|0
1650966710000|2022-04-26 09:51:50|730.5|730.1|730.5|730|730.6|730.1|730.4|730|0
1650966720000|2022-04-26 09:52:00|730.6|730.1|730.5|730.1|730.6|730.1|730.5|730.1|0
1650966730000|2022-04-26 09:52:10|730.4|730|730.6|730.1|730.6|730.1|730.4|730|0
1650966740000|2022-04-26 09:52:20|730.7|730.3|730.7|730.2|730.7|730.3|730.7|730.1|0
1650966750000|2022-04-26 09:52:30|730.6||730.7||730.7||730.6||0
1650966760000|2022-04-26 09:52:40|730.6|730.1|730.5|730|730.6|730.1|730.1|729.8|1083
1650966770000|2022-04-26 09:52:50|730.6|729.9|730.1|729.8|730.6|729.9|730.1|729.8|1383
1650966780000|2022-04-26 09:53:00|730.2|729.9|730.2|729.8|730.2|729.9|730.2|729.8|0
1650966790000|2022-04-26 09:53:10|730.3|729.9|730.3|729.9|730.5|730|730.3|729.9|800
1650966800000|2022-04-26 09:53:20|730.2|729.8|730.2|729.8|730.2|729.8|730.1|729.8|0
1650966820000|2022-04-26 09:53:40|730.3|729.9|730.2|729.8|730.3|729.9|730.2|729.8|760
1650966830000|2022-04-26 09:53:50|730.1|729.7|729.7|729.3|730.1|729.7|729.7|729.2|374
1650966840000|2022-04-26 09:54:00|729.6|729.2|729.7|729.3|729.7|729.4|729.4|729|561
1650966850000|2022-04-26 09:54:10||729.4||729.3||729.4||729.3|0
1650966860000|2022-04-26 09:54:20|729.6|729.2|729.7|729.4|729.7|729.4|729.6|729.1|0
1650966870000|2022-04-26 09:54:30|729.6|729.5|729.7|729.3|729.7|729.5|729.6|729.3|0
1650966880000|2022-04-26 09:54:40|729.6|729.4|729.4|729|729.7|729.6|729.4|728.9|1902
1650966890000|2022-04-26 09:54:50|729.3||729.4||729.4||729.3||0
1650966900000|2022-04-26 09:55:00|729.2|728.9|728.9|728.4|729.2|728.9|728.8|728.4|374
1650966910000|2022-04-26 09:55:10|728.8|728.3|728.4|727.9|728.8|728.3|728.4|727.9|0
1650966920000|2022-04-26 09:55:20|728.5|728|728.5|728.1|728.7|728.3|728.5|728|0
1650966930000|2022-04-26 09:55:30|728.6|728.2|728.9|728.5|729|728.6|728.6|728.2|455
1650966940000|2022-04-26 09:55:40|728.8|728.4|729|728.5|729|728.5|728.8|728.4|0
1650966960000|2022-04-26 09:56:00|728.9|728.6|729|728.5|729|728.6|728.9|728.5|0
1650966970000|2022-04-26 09:56:10|728.9|728.6|729.2|728.9|729.2|728.9|728.9|728.6|1130
1650966980000|2022-04-26 09:56:20|729.3|728.8|729.3|728.9|729.4|729|729.2|728.8|0
1650966990000|2022-04-26 09:56:30|729.2|728.8|729.2|728.8|729.3|728.9|729.1|728.5|1000
1650967000000|2022-04-26 09:56:40|729.1||729.1||729.2||729.1||0
1650967010000|2022-04-26 09:56:50|729.2|728.9|729.2|728.9|729.3|728.9|729.1|728.9|0
1650967020000|2022-04-26 09:57:00|729.3|729|729.3|729.1|729.3|729.1|729.3|729|0
1650967050000|2022-04-26 09:57:30|729.4|729.2|729.5|729.2|729.7|729.5|729.4|729|1194
1650967060000|2022-04-26 09:57:40|729.6|729.3|729.8|729.4|730.1|729.7|729.6|729.2|3407
1650967070000|2022-04-26 09:57:50|729.7|729.3|729.5|729|729.7|729.3|729.3|728.8|708
1650967080000|2022-04-26 09:58:00|729.6|729.1|729.6|729.3|729.6|729.3|729.5|729|200
1650967100000|2022-04-26 09:58:20||729.2||729.4||729.4||729.2|0
1650967110000|2022-04-26 09:58:30||729.3||729.3||729.4||729.3|446
1650967120000|2022-04-26 09:58:40|729.7|729.4|729.8|729.4|729.8|729.5|729.7|729.3|53
1650967130000|2022-04-26 09:58:50|729.7|729.5|729.8|729.5|729.8|729.5|729.7|729.5|2041
1650967140000|2022-04-26 09:59:00|729.9|729.6|730|729.6|730.2|729.7|729.9|729.5|535
1650967150000|2022-04-26 09:59:10|730.1|729.7|730.3|729.9|730.4|730.1|730.1|729.6|1124
1650967160000|2022-04-26 09:59:20|730.4||730.2||730.4||730||0
1650967180000|2022-04-26 09:59:40|730.1||730.1||730.1||730.1||0
1650967190000|2022-04-26 09:59:50|730.2|729.8|729.9|729.6|730.2|729.8|729.7|729.3|1225
1650967200000|2022-04-26 10:00:00|730|729.7|730.2|729.8|730.2|729.8|729.9|729.7|0
1650967210000|2022-04-26 10:00:10|730.3|729.9|731.1|730.8|731.1|730.8|730.3|729.9|2940
1650967220000|2022-04-26 10:00:20|731||731.1||731.1||731||0
1650967250000|2022-04-26 10:00:50|731.2|730.9|731.6|731.2|731.6|731.2|731.2|730.9|384
1650967260000|2022-04-26 10:01:00|731.5|731.1|731.5|731.1|731.6|731.1|730.9|730.6|1912
1650967270000|2022-04-26 10:01:10|731.4|731|731|730.6|731.4|731|731|730.6|658
1650967280000|2022-04-26 10:01:20|731.1|730.7|731.3|730.9|731.3|730.9|731.1|730.7|0
1650967290000|2022-04-26 10:01:30|731.2|730.8|731.7|731.2|731.7|731.2|731.2|730.8|500
1650967300000|2022-04-26 10:01:40|731.6|731.3|731.3|731.2|731.6|731.3|731.3|731|468
1650967310000|2022-04-26 10:01:50|731.4|731|731.5|731.3|731.6|731.3|731.4|731|532
1650967320000|2022-04-26 10:02:00|731.4||731.6||731.6||731.4||0
1650967350000|2022-04-26 10:02:30|731.4|731.2|731.4|731|731.4|731.2|731.2|730.8|2
1650967360000|2022-04-26 10:02:40|731.3|731.1|731.1|730.7|731.3|731.1|731|730.6|994
1650967370000|2022-04-26 10:02:50|731|730.6|731.1|730.6|731.1|730.7|731|730.6|0
1650967380000|2022-04-26 10:03:00|731.2|730.7|731.2|730.8|731.4|731.1|731.1|730.6|3519
1650967390000|2022-04-26 10:03:10|731.3|730.7|731.1|730.7|731.3|730.9|731|730.6|200
1650967400000|2022-04-26 10:03:20|731.2||731.2||731.2||731.1||0
1650967410000|2022-04-26 10:03:30|731.1|730.8|731.2|730.9|731.2|730.9|731.1|730.8|4644
1650967420000|2022-04-26 10:03:40||731||731||731||731|0
1650967440000|2022-04-26 10:04:00||731.1||731||731.1||731|710
1650967450000|2022-04-26 10:04:10|731.1|730.9|731.2|730.9|731.2|730.9|731.1|730.9|368
1650967460000|2022-04-26 10:04:20||731||731||731.1||730.9|376
1650967470000|2022-04-26 10:04:30|731.3|731.1|731.7|731.3|731.7|731.4|731.3|731.1|1110
1650967480000|2022-04-26 10:04:40||731.4||731.5||731.5||731.3|0
1650967490000|2022-04-26 10:04:50|731.8|731.6|732.1|731.7|732.1|731.7|731.8|731.5|310
1650967500000|2022-04-26 10:05:00|732|731.6|731.9|731.4|732.1|731.7|731.8|731.4|1147
1650967510000|2022-04-26 10:05:10|731.7|731.5|731.9|731.6|731.9|731.6|731.6|731.5|0
1650967520000|2022-04-26 10:05:20|732|731.7|732.1|731.7|732.1|731.8|732|731.7|0
1650967530000|2022-04-26 10:05:30|732|731.8|732.1|731.8|732.1|731.8|732|731.8|0
1650967540000|2022-04-26 10:05:40|732|731.9|731.9|731.5|732|731.9|731.8|731.5|575
1650967550000|2022-04-26 10:05:50|731.7|731.4|731.9|731.5|731.9|731.5|731.7|731.2|145
1650967560000|2022-04-26 10:06:00|731.8|731.4|731.6|731.3|731.8|731.4|731.5|731.2|812
1650967570000|2022-04-26 10:06:10||731.2||731.2||731.3||731.2|0
1650967580000|2022-04-26 10:06:20|731.5|731.3|732|731.6|732|731.6|731.5|731.3|2001
1650967590000|2022-04-26 10:06:30|732.1|731.7|732|731.8|732.1|731.8|732|731.7|0
1650967600000|2022-04-26 10:06:40|||||||||134
1650967610000|2022-04-26 10:06:50|732.1|731.9|732.1|731.8|732.1|731.9|732.1|731.8|561
1650967620000|2022-04-26 10:07:00|732||732.1||732.1||732||200
1650967640000|2022-04-26 10:07:20||731.9||731.9||731.9||731.9|0
1650967650000|2022-04-26 10:07:30|732.2|732|733|732.7|733|732.7|732.2|731.9|7872
1650967660000|2022-04-26 10:07:40|732.9|732.8|732.9|732.7|732.9|732.8|732.9|732.7|185
1650967670000|2022-04-26 10:07:50|732.8|732.6|733|732.7|733|732.7|732.8|732.5|988
1650967680000|2022-04-26 10:08:00|732.9||733||733||732.9||0
1650967690000|2022-04-26 10:08:10|732.9|732.8|733.4|732.9|733.4|733|732.9|732.8|870
1650967700000|2022-04-26 10:08:20|733.3|733|733.3|733|733.4|733|733.2|732.9|0
1650967710000|2022-04-26 10:08:30|733.2||733.3||733.3||733.2||0
1650967720000|2022-04-26 10:08:40|733.4|733.1|733.3|733.1|733.7|733.4|733.3|733|7427
1650967730000|2022-04-26 10:08:50|733.4|733|732.8|732.5|733.4|733|732.6|732.2|374
1650967740000|2022-04-26 10:09:00||732.6||732.7||732.7||732.5|0
1650967770000|2022-04-26 10:09:30|733|732.8|733.1|732.8|733.1|732.8|733|732.5|1
1650967800000|2022-04-26 10:10:00||732.9||732.9||732.9||732.8|0
1650967810000|2022-04-26 10:10:10|733.3|733|733.3|733.1|733.4|733.1|733.1|732.9|1611
1650967850000|2022-04-26 10:10:50|733.2|733|733.2|732.8|733.3|733|733.1|732.7|809
1650967860000|2022-04-26 10:11:00|733.3|732.7|733.1|732.7|733.3|732.7|733.1|732.6|0
1650967870000|2022-04-26 10:11:10|733.2||733.2||733.2||733.2||0
1650967880000|2022-04-26 10:11:20|733.1|732.6|733.3|732.9|733.3|733|732.9|732.6|0
1650967890000|2022-04-26 10:11:30|733.2|732.8|733.3|732.8|733.3|733|733.2|732.8|0
1650967900000|2022-04-26 10:11:40|733.2|733|733.2|732.8|733.2|733|733.1|732.6|0
1650967910000|2022-04-26 10:11:50|733.1||733||733.1||732.9||0
1650967930000|2022-04-26 10:12:10|733.1||733.1||733.1||733.1||0
1650967940000|2022-04-26 10:12:20|733|732.9|733|732.8|733|732.9|733|732.8|0
1650967950000|2022-04-26 10:12:30|733.1||733.1||733.1||733.1||0
1650967980000|2022-04-26 10:13:00|733.2|732.9|733.2|733.1|733.2|733.1|732.9|732.6|21933
1650967990000|2022-04-26 10:13:10|733.1|733|733.2|733.1|733.3|733.1|732.9|732.5|10496
1650968000000|2022-04-26 10:13:20|733.3|733.2|733.7|733.3|733.8|733.4|733.3|733.2|528
1650968030000|2022-04-26 10:13:50|733.6|733.2|733.4|733.3|733.7|733.3|733.4|733.1|570
1650968040000|2022-04-26 10:14:00|733.3|733.2|733.4|733.1|733.4|733.2|733.3|733.1|430
1650968050000|2022-04-26 10:14:10||733.2||733.1||733.2||733.1|0
1650968060000|2022-04-26 10:14:20|733.5|733.2|733.4|733.1|733.7|733.4|733.4|733.1|570
1650968080000|2022-04-26 10:14:40|733.5|733.2|733.4|733.1|733.7|733.3|733.4|733.1|736
1650968090000|2022-04-26 10:14:50|733.3|733.2|733.4|733.1|733.4|733.2|733.2|733.1|1209
1650968130000|2022-04-26 10:15:30|733.3||733.3||733.3||733.3||0
1650968140000|2022-04-26 10:15:40|733.2|733|733.2|733.1|733.3|733.1|733.1|732.7|3408
1650968150000|2022-04-26 10:15:50|733.3|733|733.2|733.1|733.3|733.1|733.2|732.9|940
1650968160000|2022-04-26 10:16:00|733.3|733.2|733.3|733.1|733.4|733.2|733.3|732.9|1669
1650968170000|2022-04-26 10:16:10|733.4||733.3||733.4||733.3||0
1650968180000|2022-04-26 10:16:20|733.2|733|733.3|733.1|733.3|733.1|732.9|732.6|3000
1650968190000|2022-04-26 10:16:30|733.4|733.2|733.4|733.1|733.6|733.3|733.3|733.1|1203
1650968200000|2022-04-26 10:16:40|733.5|733.2|733.6|733.1|733.6|733.2|733.5|733.1|0
1650968210000|2022-04-26 10:16:50|733.5||733.5||733.5||733.4||0
1650968220000|2022-04-26 10:17:00|733.6|733.2|733.7|733.4|733.7|733.4|733.6|733.2|0
1650968230000|2022-04-26 10:17:10|733.6|733.3|733.6|733.2|733.6|733.3|733.4|733.1|436
1650968240000|2022-04-26 10:17:20|733.5|733.1|733.5|733.1|733.5|733.1|733.4|733.1|0
1650968250000|2022-04-26 10:17:30|733.3|733|733.3|733.1|733.4|733.1|733.2|732.8|4196
1650968260000|2022-04-26 10:17:40|733.4|733.2|733.4|733.2|733.4|733.3|733.4|733.2|498
1650968270000|2022-04-26 10:17:50|733.5|733.3|733.6|733.3|733.7|733.4|733.5|733.2|1450
1650968280000|2022-04-26 10:18:00|733.5|733.2|733.5|733.2|733.6|733.2|733.5|733.2|0
1650968290000|2022-04-26 10:18:10|733.4|733.1|733.5|733.3|733.5|733.3|733.3|733.1|437
1650968300000|2022-04-26 10:18:20|733.3|733.2|733.2|733.1|733.3|733.2|733|732.8|9993
1650968310000|2022-04-26 10:18:30|733|733|733.3|733.1|733.3|733.1|733|732.8|5324
1650968320000|2022-04-26 10:18:40|733.4|733.2|733.5|733.2|733.5|733.2|733.4|733.1|931
1650968340000|2022-04-26 10:19:00|733.4|733.1|733.4|733.1|733.5|733.1|733.2|733.1|0
1650968350000|2022-04-26 10:19:10|733.5||733.5||733.5||733.5||0
1650968360000|2022-04-26 10:19:20|733.4|733.2|733.5|733.3|733.5|733.3|733.4|733.2|626
1650968370000|2022-04-26 10:19:30||733.2||733.2||733.2||733.2|0
1650968380000|2022-04-26 10:19:40|733.6|733.1|733.6|733.1|733.6|733.2|733.5|733.1|603
1650968390000|2022-04-26 10:19:50|733.4|733.2|733.4|733.2|733.4|733.3|733.4|733.2|0
1650968400000|2022-04-26 10:20:00|733.3|733.1|733.4|733.2|733.4|733.2|733.2|733.1|1526
1650968420000|2022-04-26 10:20:20|733.5|733.3|733.6|733.3|733.6|733.4|733.4|733.2|2421
1650968430000|2022-04-26 10:20:30|733.4|733.2|733.4|733.1|733.5|733.2|733.1|732.8|2130
1650968440000|2022-04-26 10:20:40|733.5|733.2|733.5|733.2|733.6|733.4|733.4|733.1|1452
1650968450000|2022-04-26 10:20:50|733.4|733.1|733.6|733.2|733.6|733.2|733.2|732.8|2083
1650968460000|2022-04-26 10:21:00|733.5|733.3|733.6|733.3|733.7|733.5|733.5|733.3|526
1650968470000|2022-04-26 10:21:10|733.5|733.2|733.7|733.3|733.7|733.3|733.4|733.1|0
1650968480000|2022-04-26 10:21:20|733.6||733.6||733.6||733.6||0
1650968490000|2022-04-26 10:21:30|733.7|733.4|733.7|733.4|733.7|733.4|733.7|733.4|0
1650968510000|2022-04-26 10:21:50|733.6|733.3|733.8|733.6|733.8|733.6|733.5|733.3|631
1650968520000|2022-04-26 10:22:00|733.9|733.7|734|733.7|734|733.8|733.8|733.6|848
1650968530000|2022-04-26 10:22:10|734.1|733.8|734.3|734.1|734.4|734.1|734|733.8|13662
1650968540000|2022-04-26 10:22:20|734.2|734|734.3|734|734.3|734|734.1|733.9|1952
1650968550000|2022-04-26 10:22:30|734.4|733.9|734.3|734.1|734.4|734.1|734.1|733.9|2375
1650968560000|2022-04-26 10:22:40|734.4|734.2|734.8|734.4|735|734.6|734.4|734.1|1331
1650968570000|2022-04-26 10:22:50|734.7|734.3|734.7|734.3|734.7|734.3|734.6|734.3|0
1650968580000|2022-04-26 10:23:00|734.6|734.2|734.3|734.1|734.6|734.2|734.3|734.1|0
1650968590000|2022-04-26 10:23:10|734.4|734|734.4|734.1|734.4|734.2|734.3|734|860
1650968600000|2022-04-26 10:23:20|734.3|734|734.3|734|734.3|734|734.2|734|231
1650968610000|2022-04-26 10:23:30|734.4||734.4||734.4||734.4||0
1650968620000|2022-04-26 10:23:40|734.5|734.1|734.3|734|734.5|734.1|734.3|734|803
1650968630000|2022-04-26 10:23:50|734.4||734.3||734.4||734.2||0
1650968640000|2022-04-26 10:24:00|734.2|733.9|734.3|734|734.3|734|734.2|733.8|1272
1650968650000|2022-04-26 10:24:10|734.2|733.9|734.4|734.1|734.4|734.1|734.1|733.8|1000
1650968660000|2022-04-26 10:24:20|734.5|734.2|734.6|734.2|734.6|734.2|734.5|734.2|0
1650968680000|2022-04-26 10:24:40|734.5||734.5||734.5||734.4||1196
1650968690000|2022-04-26 10:24:50|734.4|734.1|734.1|734|734.4|734.1|734|733.8|4910
1650968700000|2022-04-26 10:25:00|733.9|733.9|734.1|734|734.2|734|733.6|733.4|17996
1650968710000|2022-04-26 10:25:10|734|733.8|734.1|734|734.2|734|733.7|733.6|19653
1650968720000|2022-04-26 10:25:20|734|733.9|734.1|734|734.2|734|733.8|733.6|11119
1650968730000|2022-04-26 10:25:30|734.2|733.9|734.1|734|734.2|734|733.4|733.1|61470
1650968740000|2022-04-26 10:25:40|734|733.9|734.2|734|734.3|734.2|733.9|733.6|11811
1650968750000|2022-04-26 10:25:50|734.3|734.1|734.4|734|734.5|734.3|734.3|734|541
1650968760000|2022-04-26 10:26:00|734.2|733.9|734.5|734.2|734.7|734.3|734.1|733.9|2987
1650968770000|2022-04-26 10:26:10|734.4|734.1|734.5|734.2|734.5|734.2|734.2|734|428
1650968780000|2022-04-26 10:26:20|734.4|734.1|734.2|734|734.4|734.2|734|733.6|6591
1650968790000|2022-04-26 10:26:30|734.1|733.9|734.1|734|734.2|734|733.7|733.4|12156
1650968800000|2022-04-26 10:26:40|734|733.9|734.1|734|734.1|734|733.6|733.4|13849
1650968810000|2022-04-26 10:26:50|734.2|734.1|734|733.8|734.2|734.1|733.9|733.7|2473
1650968820000|2022-04-26 10:27:00|733.9|733.7|734|733.5|734|733.7|733.6|733.4|5125
1650968830000|2022-04-26 10:27:10|733.9|733.4|733.8|733.3|733.9|733.4|733.4|733.1|2402
1650968840000|2022-04-26 10:27:20|733.9|733.4|733.6|733.2|734|733.5|733.6|733.2|0
1650968850000|2022-04-26 10:27:30|733.5|733.3|734.1|733.8|734.1|733.8|733.5|733.3|537
1650968860000|2022-04-26 10:27:40|734.2|733.9|734.1|733.8|734.3|734|734.1|733.8|3000
1650968870000|2022-04-26 10:27:50|734||734.1||734.1||734||0
1650968890000|2022-04-26 10:28:10|734|733.7|734|733.7|734|733.7|733.8|733.4|2966
1650968900000|2022-04-26 10:28:20|733.8|733.6|733.8|733.6|733.8|733.7|733.8|733.6|342
1650968920000|2022-04-26 10:28:40|733.7|733.5|733.5|733.2|733.7|733.5|733.5|733.2|952
1650968930000|2022-04-26 10:28:50|733.4|733.3|733.5|733.2|733.5|733.3|733.4|733.2|162
1650968940000|2022-04-26 10:29:00|733.4|733.1|733.5|733.3|733.5|733.3|733.4|733|410
1650968980000|2022-04-26 10:29:40|733.4|733.2|733.4|733.1|733.4|733.2|733.3|733|709
1650968990000|2022-04-26 10:29:50|733.3|733|733.2|733|733.3|733|733.1|733|739
1650969000000|2022-04-26 10:30:00|733.1|732.9|733.2|733|733.2|733|733|732.7|1000
1650969010000|2022-04-26 10:30:10|733.3|733.1|733.4|733.1|733.4|733.1|733.3|733.1|1067
1650969020000|2022-04-26 10:30:20|733.5|733.2|733.7|733.3|733.8|733.3|733.5|733.2|162
1650969030000|2022-04-26 10:30:30|733.6|733.2|733.4|733.2|733.6|733.2|733.4|733.2|0
1650969040000|2022-04-26 10:30:40|733.3||733.3||733.3||733.3||0
1650969050000|2022-04-26 10:30:50|733.2|733.1|733.4|733.1|733.4|733.2|733.2|733|551
1650969060000|2022-04-26 10:31:00|733.5|733.3|733.8|733.5|733.9|733.5|733.5|733.3|1988
1650969070000|2022-04-26 10:31:10|733.9|733.6|733.8|733.3|734.1|733.7|733.8|733.3|500
1650969080000|2022-04-26 10:31:20|733.7||733.6||733.7||733.5||0
1650969090000|2022-04-26 10:31:30|733.7|733.4|733.7|733.5|733.7|733.6|733.7|733.4|152
1650969100000|2022-04-26 10:31:40||733.4||733.3||733.4||733.3|0
1650969130000|2022-04-26 10:32:10||733.5||733.5||733.5||733.5|0
1650969160000|2022-04-26 10:32:40|733.8|733.6|733.9|733.5|734|733.7|733.8|733.5|3468
1650969170000|2022-04-26 10:32:50|734|733.6|734.6|734.2|734.6|734.2|733.9|733.6|6515
1650969180000|2022-04-26 10:33:00|734.5|734.1|734.4|734|734.5|734.1|734.3|734|0
1650969190000|2022-04-26 10:33:10|734.5|734.1|734.6|734.2|734.7|734.2|734.5|734.1|142
1650969200000|2022-04-26 10:33:20|734.7|734.3|734.8|734.5|734.9|734.5|734.6|734.3|243
1650969210000|2022-04-26 10:33:30|734.9|734.6|734.9|734.6|734.9|734.6|734.9|734.5|0
1650969230000|2022-04-26 10:33:50|735|734.7|734.9|734.5|735|734.7|734.8|734.5|930
1650969240000|2022-04-26 10:34:00|734.8|734.4|735|734.6|735|734.6|734.6|734.3|391
1650969250000|2022-04-26 10:34:10|734.7|734.7|734.7|734.5|734.7|734.8|734.7|734.5|6826
1650969260000|2022-04-26 10:34:20|734.6|734.4|734.7|734.4|734.7|734.4|734.5|734.2|1407
1650969270000|2022-04-26 10:34:30|734.6|734.3|734.6|734.4|734.6|734.4|734.6|734.2|0
1650969290000|2022-04-26 10:34:50|734.7|734.5|734.4|734.1|735.5|735.1|734.4|734.1|55790
1650969300000|2022-04-26 10:35:00|734.5|734.2|734.3|733.9|734.7|734.2|734.2|733.8|0
1650969310000|2022-04-26 10:35:10|734.2|733.8|733.8|733.5|734.2|733.8|733.7|733.4|0
1650969320000|2022-04-26 10:35:20|733.9|733.6|733.9|733.5|734|733.6|733.8|733.5|0
1650969330000|2022-04-26 10:35:30|733.8|733.4|733.6|733.3|733.8|733.4|733.6|733.3|0
1650969340000|2022-04-26 10:35:40|733.7|733.4|733.7|733.3|733.7|733.4|733.6|733.2|0
1650969350000|2022-04-26 10:35:50|733.8|733.4|733.9|733.5|734|733.8|733.8|733.4|1414
1650969360000|2022-04-26 10:36:00|733.8|733.4|733.9|733.5|733.9|733.6|733.7|733.3|200
1650969370000|2022-04-26 10:36:10|733.8|733.4|734.3|734|734.3|734|733.8|733.3|2264
1650969380000|2022-04-26 10:36:20|734.2|733.9|734|733.6|734.3|734|734|733.6|2663
1650969390000|2022-04-26 10:36:30|734.1|733.8|734.3|733.9|734.4|734|734.1|733.7|734
1650969400000|2022-04-26 10:36:40|734.2|733.8|734.3|733.8|734.3|733.8|734.2|733.8|0
1650969410000|2022-04-26 10:36:50|734.2|733.7|734.1|733.8|734.2|733.9|734|733.6|825
1650969420000|2022-04-26 10:37:00|734.2|733.9|734.4|734|734.4|734.1|734.2|733.9|416
1650969430000|2022-04-26 10:37:10|734.3|733.9|734.4|734|734.4|734|734.3|733.9|0
1650969440000|2022-04-26 10:37:20||734.1||734.2||734.2||734|0
1650969450000|2022-04-26 10:37:30||734.1||734.1||734.1||734.1|0
1650969460000|2022-04-26 10:37:40||734.2||734.1||734.2||734.1|122
1650969470000|2022-04-26 10:37:50|734.5|734.2|734.5|734.2|734.5|734.3|734.5|734.2|752
1650969480000|2022-04-26 10:38:00||734.1||734.2||734.2||734.1|0
1650969490000|2022-04-26 10:38:10|734.4|734.1|734.5|734.2|734.5|734.2|734|733.9|3021
1650969530000|2022-04-26 10:38:50|734.6|734.1|734.7|734.2|734.9|734.4|734.6|734.1|1729
1650969540000|2022-04-26 10:39:00|734.8|734.4|734.8|734.4|734.8|734.4|734.7|734.3|0
1650969550000|2022-04-26 10:39:10|734.7|734.5|734.8|734.4|734.8|734.6|734.7|734.4|0
1650969560000|2022-04-26 10:39:20|734.7|734.5|734.9|734.5|734.9|734.5|734.7|734.4|0
1650969570000|2022-04-26 10:39:30||734.6||734.5||734.6||734.5|0
1650969580000|2022-04-26 10:39:40||734.6||734.6||734.7||734.6|0
1650969600000|2022-04-26 10:40:00|735|734.5|735.3|734.9|735.4|735|735|734.5|134
1650969610000|2022-04-26 10:40:10|735.2|734.8|735.1|734.7|735.3|734.9|735.1|734.7|0
1650969620000|2022-04-26 10:40:20|734.9|734.6|734.9|734.4|734.9|734.6|734.8|734.4|0
1650969630000|2022-04-26 10:40:30|734.8|734.3|734.7|734.3|734.8|734.3|734.4|734.1|1460
1650969640000|2022-04-26 10:40:40|734.5||734.5||734.5||734.5||0
1650969650000|2022-04-26 10:40:50|734.4|734.1|734.3|733.9|734.5|734.1|734.2|733.9|705
1650969660000|2022-04-26 10:41:00|734.4|734|734.3|733.9|734.4|734.2|734.3|733.9|0
1650969670000|2022-04-26 10:41:10|734.4|734|734.4|734|734.4|734|734.2|733.8|201
1650969680000|2022-04-26 10:41:20|734.3|734.1|734.4|734|734.4|734.1|734.3|734|0
1650969690000|2022-04-26 10:41:30||734.1||734.1||734.2||734|0
1650969700000|2022-04-26 10:41:40|734.5|734.2|734.5|734.1|734.7|734.4|734.3|734.1|1307
1650969710000|2022-04-26 10:41:50||734.2||734.2||734.2||734.2|0
1650969720000|2022-04-26 10:42:00||734.3||734.2||734.3||734.2|363
1650969730000|2022-04-26 10:42:10||734.3||734.2||734.3||734.2|0
1650969740000|2022-04-26 10:42:20||734.3||734.3||734.3||734.3|0
1650969770000|2022-04-26 10:42:50|734.4|734.2|734.4|734.1|734.5|734.3|734.3|734.1|3249
1650969780000|2022-04-26 10:43:00|734.5|734|734.1|733.8|734.5|734|734.1|733.8|681
1650969790000|2022-04-26 10:43:10||733.7||733.7||733.7||733.7|21
1650969800000|2022-04-26 10:43:20|734.2|733.8|734.1|733.7|734.2|734|734.1|733.7|5000
1650969810000|2022-04-26 10:43:30|734|733.6|734.1|733.8|734.1|733.8|733.9|733.5|200
1650969820000|2022-04-26 10:43:40|734|733.7|734.1|733.7|734.1|733.8|734|733.7|0
1650969830000|2022-04-26 10:43:50|734|733.6|734.1|733.6|734.1|733.6|734|733.6|0
1650969840000|2022-04-26 10:44:00|734|733.7|734.4|734.1|734.4|734.1|734|733.6|330
1650969850000|2022-04-26 10:44:10||734||734.1||734.1||734|0
1650969870000|2022-04-26 10:44:30|734.3|734|734.3|733.8|734.3|734|734.2|733.8|720
1650969880000|2022-04-26 10:44:40|734.4|733.9|734.4|734.1|734.4|734.1|734.4|733.9|0
1650969900000|2022-04-26 10:45:00|734.5|734.2|734.7|734.4|734.7|734.4|734.5|734.2|439
1650969910000|2022-04-26 10:45:10|734.6|734.3|734.7|734.4|734.7|734.4|734.6|734.3|550
1650969920000|2022-04-26 10:45:20|734.8|734.3|734.8|734.6|734.8|734.7|734.7|734.3|6537
1650969930000|2022-04-26 10:45:30|734.9|734.7|735|734.6|735.3|735|734.9|734.6|51915
1650969940000|2022-04-26 10:45:40|735.1|734.7|735.1|734.7|735.2|735|735.1|734.7|0
1650969950000|2022-04-26 10:45:50|735||734.9||735||734.9||0
1650969970000|2022-04-26 10:46:10|735|734.8|735.2|734.9|735.2|735|735|734.8|568
1650969980000|2022-04-26 10:46:20||734.8||734.8||734.8||734.8|0
1650969990000|2022-04-26 10:46:30|735.1|734.9|735.2|734.9|735.2|735|735.1|734.8|0
1650970000000|2022-04-26 10:46:40|735.1|735|735.1|734.7|735.1|735|735|734.7|3033
1650970010000|2022-04-26 10:46:50|735|734.6|734.9|734.6|735|734.7|734.8|734.4|1229
1650970020000|2022-04-26 10:47:00|735|734.7|735.2|734.7|735.2|734.8|735|734.7|2299
1650970030000|2022-04-26 10:47:10|735.1|734.8|735.2|734.9|735.2|734.9|735.1|734.8|0
1650970040000|2022-04-26 10:47:20|735.3|735|735.6|735.1|735.6|735.2|735.3|735|500
1650970060000|2022-04-26 10:47:40|735.7|735.2|735.4|735|735.7|735.2|735.4|735|0
1650970080000|2022-04-26 10:48:00||735.1||735.1||735.1||735.1|0
1650970090000|2022-04-26 10:48:10|735.5|735.2|735.6|735.2|735.6|735.2|735.5|735.2|436
1650970100000|2022-04-26 10:48:20|735.7|735.3|735.9|735.5|735.9|735.5|735.7|735.2|0
1650970110000|2022-04-26 10:48:30|735.8||735.9||735.9||735.8||0
1650970130000|2022-04-26 10:48:50|736|735.6|736|735.7|736.1|735.7|736|735.6|1223
1650970140000|2022-04-26 10:49:00|736.1||736||736.1||736||1
1650970160000|2022-04-26 10:49:20|735.9|735.6|735.8|735.3|735.9|735.6|735.5|735.2|1818
1650970170000|2022-04-26 10:49:30||735.4||735.4||735.4||735.4|0
1650970180000|2022-04-26 10:49:40|735.7|735.3|735.4|735.1|735.7|735.4|735.4|735.1|952
1650970190000|2022-04-26 10:49:50|735.3|735|735.4|735|735.5|735|735.3|735|0
1650970200000|2022-04-26 10:50:00|735.5|735.1|735.5|735.1|735.6|735.1|735.5|735.1|951
1650970210000|2022-04-26 10:50:10|735.4|735|735.4|735|735.4|735.1|735.3|734.9|0
1650970250000|2022-04-26 10:50:50|735.5|735.1|735.5|735.1|735.5|735.2|735.5|735.1|0
1650970260000|2022-04-26 10:51:00|735.4|735|735.2|734.9|735.4|735|735.2|734.9|0
1650970270000|2022-04-26 10:51:10|735.1|734.8|735.3|734.9|735.3|735|734.9|734.5|2269
1650970280000|2022-04-26 10:51:20|735.2|735.1|735.3|734.8|735.3|735.1|735.2|734.8|475
1650970300000|2022-04-26 10:51:40|735.2|734.9|735.4|734.9|735.4|734.9|735.1|734.9|0
1650970310000|2022-04-26 10:51:50|735.3|735|735.4|735|735.5|735.1|735.2|735|216
1650970320000|2022-04-26 10:52:00|735.2|734.9|735.2|735|735.2|735|735.2|734.9|0
1650970340000|2022-04-26 10:52:20|735.1|734.7|735.2|734.7|735.2|735|735.1|734.7|7407
1650970350000|2022-04-26 10:52:30|735.1|734.6|735|734.7|735.1|734.8|734.9|734.6|0
1650970360000|2022-04-26 10:52:40|735.1|734.8|735.2|734.7|735.2|734.9|735.1|734.7|178
1650970370000|2022-04-26 10:52:50||734.8||734.8||734.9||734.8|0
1650970380000|2022-04-26 10:53:00||734.9||734.8||734.9||734.8|0
1650970390000|2022-04-26 10:53:10|735.1|734.7|735|734.6|735.1|734.7|735|734.6|0
1650970400000|2022-04-26 10:53:20|734.9|734.5|734.8|734.5|734.9|734.6|734.7|734.2|545
1650970410000|2022-04-26 10:53:30||734.4||734.4||734.4||734.4|0
1650970420000|2022-04-26 10:53:40|734.7|734.3|734.7|734.3|734.7|734.3|734.6|734.3|0
1650970430000|2022-04-26 10:53:50|734.6|734.2|734.6|734.3|734.6|734.3|734.5|734.2|0
1650970440000|2022-04-26 10:54:00|734.7|734.2|734.7|734.2|734.7|734.4|734.7|734.2|0
1650970450000|2022-04-26 10:54:10|734.6||734.6||734.6||734.6||0
1650970460000|2022-04-26 10:54:20|734.7|734.3|734.7|734.3|734.7|734.4|734.7|734.3|0
1650970470000|2022-04-26 10:54:30|734.8|734.4|734.9|734.6|734.9|734.7|734.5|734.3|3172
1650970480000|2022-04-26 10:54:40|735||734.9||735||734.9||0
1650970490000|2022-04-26 10:54:50|734.8|734.5|734.6|734.2|734.8|734.5|734.6|734.1|0
1650970500000|2022-04-26 10:55:00|734.5|734.1|734.6|734.3|734.6|734.3|734.5|734.1|0
1650970510000|2022-04-26 10:55:10|734.7|734.4|734.9|734.4|734.9|734.6|734.7|734.4|200
1650970520000|2022-04-26 10:55:20|735|734.5|735.1|734.7|735.1|734.7|735|734.5|615
1650970530000|2022-04-26 10:55:30|735|734.6|735.1|734.6|735.1|734.6|735|734.5|0
1650970540000|2022-04-26 10:55:40|735.2|734.8|735.2|734.9|735.2|734.9|735.2|734.6|0
1650970550000|2022-04-26 10:55:50|735.1|734.8|735|734.7|735.2|734.8|735|734.6|2000
1650970560000|2022-04-26 10:56:00|734.9|734.6|734.8|734.5|734.9|734.6|734.6|734.2|1289
1650970570000|2022-04-26 10:56:10|734.9|734.6|735.2|734.8|735.2|734.8|734.9|734.6|366
1650970580000|2022-04-26 10:56:20||734.9||734.9||734.9||734.9|0
1650970620000|2022-04-26 10:57:00|735.3|735|735.4|735|735.5|735.1|735.2|734.9|977
1650970630000|2022-04-26 10:57:10|735.6|735.1|735.7|735.3|735.7|735.4|735.5|735.1|3812
1650970640000|2022-04-26 10:57:20|735.6|735.4|735.6|735.4|735.6|735.6|735.6|735.3|1180
1650970660000|2022-04-26 10:57:40|735.7|735.3|735.5|735.1|735.7|735.4|735.4|735.1|949
1650970670000|2022-04-26 10:57:50|735.6|735.2|735.7|735.3|735.7|735.3|735.6|735.2|0
1650970680000|2022-04-26 10:58:00|735.8|735.4|735.6|735.2|735.9|735.5|735.5|735.2|577
1650970690000|2022-04-26 10:58:10|735.5|735.1|735.4|735.1|735.6|735.1|735.4|735.1|0
1650970700000|2022-04-26 10:58:20|735.5|735|735.7|735.2|735.8|735.3|735.4|735|1250
1650970710000|2022-04-26 10:58:30|735.6|735.1|735.3|735|735.7|735.3|735.3|735|0
1650970720000|2022-04-26 10:58:40|735.2|734.9|735.5|735|735.5|735|735|734.8|591
1650970730000|2022-04-26 10:58:50|735.6|735.1|735.4|735|735.6|735.1|735.2|734.8|0
1650970740000|2022-04-26 10:59:00|735.5|735.1|735.5|735|735.5|735.1|735.4|735|0
1650970750000|2022-04-26 10:59:10|735.6|735.1|735.6|735.1|735.6|735.1|735.6|735.1|1366
1650970760000|2022-04-26 10:59:20|735.4|735|735.3|735|735.4|735|735|734.7|458
1650970770000|2022-04-26 10:59:30|735.4|735.1|735.4|735|735.6|735.1|735.3|735|0
1650970780000|2022-04-26 10:59:40|735.3|734.9|735.4|734.9|735.4|735|735.2|734.8|0
1650970790000|2022-04-26 10:59:50|735.3|735|735.2|734.7|735.3|735|735.1|734.6|0
1650970930000|2022-04-26 11:02:10|734.6|733.6|734|733.6|735.2|734.4|733.9|733.6|5831
1650970940000|2022-04-26 11:02:20|734.1|733.8|734.1|734|734.2|734|733.8|733.6|6352
1650970950000|2022-04-26 11:02:30|734.2|733.9|734|733.6|734.4|733.9|734|733.6|424
1650970960000|2022-04-26 11:02:40|733.9|733.5|733.9|733.8|734.3|733.8|733.9|733.5|750
1650970970000|2022-04-26 11:02:50|734.1|733.7|734.2|733.7|734.3|733.7|734.1|733.7|372
1650970980000|2022-04-26 11:03:00|734.3|733.8|734.1|733.7|734.3|733.9|734.1|733.7|0
1650970990000|2022-04-26 11:03:10|734.2|733.8|734.3|733.9|734.3|733.9|733.8|733.4|0
1650971000000|2022-04-26 11:03:20|734.2|733.8|734.4|734|734.5|734|734.1|733.8|0
1650971010000|2022-04-26 11:03:30|734.3|733.9|734.3|733.8|734.3|734|734.3|733.8|0
1650971020000|2022-04-26 11:03:40|734.2|733.7|734.1|733.7|734.3|733.9|734.1|733.7|0
1650971030000|2022-04-26 11:03:50|734.2|733.8|734.2|733.8|734.3|733.9|734.2|733.8|0
1650971040000|2022-04-26 11:04:00|734.3|733.9|734.2|734|734.4|734|734.1|733.7|375
1650971050000|2022-04-26 11:04:10|734.1|733.9|734.2|734|734.2|734|734.1|733.7|967
1650971070000|2022-04-26 11:04:30|734.1|733.9|734.1|733.6|734.2|733.9|733.9|733.5|1
1650971080000|2022-04-26 11:04:40|734.2|733.7|734.2|733.8|734.2|733.8|734.2|733.7|0
1650971090000|2022-04-26 11:04:50|734.1|733.9|734.2|733.8|734.2|734|734.1|733.8|0
1650971100000|2022-04-26 11:05:00|734.1|733.7|734.1|733.6|734.1|733.8|733.8|733.5|459
1650971110000|2022-04-26 11:05:10|734|733.5|733.8|733.5|734|733.5|733.8|733.5|0
1650971120000|2022-04-26 11:05:20|733.7|733.4|733.5|733.3|733.7|733.5|733.5|733.3|375
1650971130000|2022-04-26 11:05:30|733.4|733.2|733.5|733.3|733.5|733.3|733.4|733|1559
1650971140000|2022-04-26 11:05:40|733.6|733.4|733.6|733.3|733.7|733.4|733.6|733.3|207
1650971150000|2022-04-26 11:05:50|733.7|733.4|734.1|733.6|734.1|733.6|733.7|733.4|20
1650971160000|2022-04-26 11:06:00|734.2|733.7|734|733.9|734.2|733.9|734|733.7|1284
1650971170000|2022-04-26 11:06:10|733.9|733.8|733.8|733.4|733.9|733.8|733.6|733.3|2
1650971180000|2022-04-26 11:06:20|733.7|733.3|733.8|733.4|733.8|733.5|733.7|733.3|1448
1650971190000|2022-04-26 11:06:30|733.7|733.3|733.7|733.3|733.8|733.5|733.6|733.3|2363
1650971200000|2022-04-26 11:06:40|733.6|733.4|733.7|733.3|733.7|733.4|733.6|733.3|880
1650971210000|2022-04-26 11:06:50|733.6|733.2|733.5|733.3|733.7|733.3|733.4|733|662
1650971220000|2022-04-26 11:07:00|733.6|733.4|733.8|733.5|733.8|733.6|733.6|733.4|5386
1650971230000|2022-04-26 11:07:10||733.4||733.5||733.5||733.4|0
1650971240000|2022-04-26 11:07:20|733.9|733.6|734|733.7|734.1|733.8|733.9|733.5|1313
1650971250000|2022-04-26 11:07:30|733.9|733.6|733.8|733.6|733.9|733.6|733.7|733.5|1508
1650971260000|2022-04-26 11:07:40|733.9|733.7|734.2|733.8|734.3|733.8|733.9|733.6|385
1650971270000|2022-04-26 11:07:50|734.3|733.9|734.3|733.9|734.4|734|734.3|733.8|0
1650971280000|2022-04-26 11:08:00||733.8||734||734||733.8|0
1650971290000|2022-04-26 11:08:10|734.4|733.9|734.7|734.3|734.8|734.3|734.4|733.9|1325
1650971300000|2022-04-26 11:08:20|734.8|734.4|734.9|734.5|735|734.6|734.8|734.4|0
1650971310000|2022-04-26 11:08:30|735|734.6|734.8|734.5|735.1|734.7|734.7|734.3|530
1650971320000|2022-04-26 11:08:40|734.7|734.4|734.8|734.4|734.8|734.4|734.7|734.2|1434
1650971330000|2022-04-26 11:08:50|734.9|734.5|734.9|734.6|735|734.6|734.9|734.5|2815
1650971350000|2022-04-26 11:09:10|734.8|734.5|734.8|734.6|734.9|734.6|734.8|734.5|0
1650971360000|2022-04-26 11:09:20|734.9|734.7|734.9|734.6|734.9|734.7|734.9|734.6|409
1650971370000|2022-04-26 11:09:30|734.8|734.5|734.9|734.7|734.9|734.7|734.4|734.3|15400
1650971380000|2022-04-26 11:09:40||734.8||734.8||734.8||734.8|0
1650971390000|2022-04-26 11:09:50|735|735|735.1|734.7|735.4|735|735|734.7|5437
1650971400000|2022-04-26 11:10:00|735|734.8|735|734.7|735|734.8|735|734.7|1103
1650971410000|2022-04-26 11:10:10|734.9|734.6|734.9|734.4|734.9|734.6|734.7|734.4|2039
1650971420000|2022-04-26 11:10:20||734.5||734.5||734.5||734.5|0
1650971430000|2022-04-26 11:10:30|734.8|734.2|734.6|734.3|734.8|734.3|734.6|734.2|5000
1650971470000|2022-04-26 11:11:10|734.5|734.2|734.1|733.8|734.5|734.2|734.1|733.6|10
1650971480000|2022-04-26 11:11:20|733.8|733.7|734.1|733.8|734.1|733.8|733.8|733.6|1676
1650971490000|2022-04-26 11:11:30|734|733.7|734|733.5|734|733.7|733.9|733.4|2
1650971500000|2022-04-26 11:11:40|733.9|733.6|733.8|733.4|734|733.6|733.8|733.4|550
1650971510000|2022-04-26 11:11:50||733.5||733.4||733.5||733.4|0
1650971520000|2022-04-26 11:12:00|733.9|733.5|734.1|733.7|734.1|733.7|733.9|733.5|1050
1650971530000|2022-04-26 11:12:10|733.9|733.6|733.9|733.5|733.9|733.6|733.9|733.4|0
1650971540000|2022-04-26 11:12:20|733.8|733.6|733.9|733.5|733.9|733.6|733.8|733.3|0
1650971550000|2022-04-26 11:12:30|734|733.6|734.1|733.7|734.1|733.8|734|733.6|231
1650971560000|2022-04-26 11:12:40|734.2|733.8|733.9|733.5|734.2|733.9|733.9|733.5|375
1650971570000|2022-04-26 11:12:50|733.8|733.4|733.7|733.3|733.8|733.4|733.7|733.3|0
1650971590000|2022-04-26 11:13:10|733.8|733.4|733.8|733.3|733.8|733.4|733.8|733.3|0
1650971600000|2022-04-26 11:13:20|733.9|733.4|733.9|733.5|733.9|733.5|733.9|733.4|0
1650971610000|2022-04-26 11:13:30|734|733.6|734.1|733.7|734.1|733.7|734|733.5|0
1650971620000|2022-04-26 11:13:40|734|733.6|734|733.7|734|733.7|734|733.5|0
1650971630000|2022-04-26 11:13:50|734.1|733.8|734.1|733.8|734.2|733.8|734.1|733.7|0
1650971640000|2022-04-26 11:14:00|734.2|733.9|734.2|733.8|734.2|733.9|734.2|733.8|0
1650971650000|2022-04-26 11:14:10|734.3|733.9|734.5|734.1|734.5|734.2|734.3|733.9|100
1650971660000|2022-04-26 11:14:20|734.4|734|734.2|733.7|734.4|734|734.1|733.7|537
1650971670000|2022-04-26 11:14:30|734.3|733.8|734.1|733.7|734.3|733.9|734.1|733.6|0
1650971680000|2022-04-26 11:14:40|734|733.6|734.4|733.9|734.5|734.1|733.9|733.6|750
1650971690000|2022-04-26 11:14:50|734.3|733.8|734.2|733.7|734.3|733.8|734.2|733.7|0
1650971700000|2022-04-26 11:15:00|734.1|733.6|734|733.7|734.1|733.7|734|733.6|0
1650971710000|2022-04-26 11:15:10||733.8||733.7||733.8||733.7|2
1650971740000|2022-04-26 11:15:40|733.9|733.6|734|733.7|734|733.7|733.8|733.4|714
1650971750000|2022-04-26 11:15:50|733.9||734||734||733.9||0
1650971760000|2022-04-26 11:16:00|734.1|733.8|734.6|734.4|734.6|734.4|734.1|733.8|1463
1650971770000|2022-04-26 11:16:10|734.7|734.5|734.8|734.6|734.9|734.6|734.5|734.3|1675
1650971780000|2022-04-26 11:16:20|734.9|734.7|735|734.7|735|734.7|734.9|734.6|1636
1650971790000|2022-04-26 11:16:30|735.1||735.1||735.1||735||0
1650971800000|2022-04-26 11:16:40|735|735|735.3|735|735.3|735.1|735|734.7|6351
1650971810000|2022-04-26 11:16:50|735.4|735.1|735.5|735|735.5|735.1|735.4|735|0
1650971830000|2022-04-26 11:17:10|735.4||735.4||735.5||735.3||0
1650971840000|2022-04-26 11:17:20|735.5|735.1|735.5|735.1|735.5|735.1|735.2|735|1776
1650971860000|2022-04-26 11:17:40|735.4|735|735.3|735|735.4|735|735.1|734.6|2710
1650971870000|2022-04-26 11:17:50||735.1||735.1||735.1||735.1|0
1650971890000|2022-04-26 11:18:10|735.2|735|735.3|735|735.3|735|735.2|735|203
1650971900000|2022-04-26 11:18:20|735.2|734|735.3|735|735.3|735.1|734.7|734|46715
1650971910000|2022-04-26 11:18:30|735.4|735.1|735.7|735.1|735.7|735.3|735.4|735.1|376
1650971940000|2022-04-26 11:19:00|735.6|735.2|735.7|735.4|735.7|735.4|735.6|735.2|0
1650971950000|2022-04-26 11:19:10|735.8|735.3|736|735.5|736|735.7|735.8|735.3|2724
1650971960000|2022-04-26 11:19:20|736.1|735.6|736|735.5|736.3|735.9|736|735.5|200
1650971970000|2022-04-26 11:19:30|736.1|735.6|736|735.6|736.3|735.8|736|735.4|0
1650971980000|2022-04-26 11:19:40||735.5||735.6||735.6||735.4|0
1650971990000|2022-04-26 11:19:50|735.9|735.4|736|735.5|736|735.6|735.8|735.3|0
1650972000000|2022-04-26 11:20:00|736.1|735.4|736.3|735.7|736.3|735.8|736.1|735.4|0
1650972010000|2022-04-26 11:20:10|736.2|735.5|735.7|735.3|736.2|735.6|735.6|735.2|0
1650972020000|2022-04-26 11:20:20|735.8|735.2|735.6|735.2|735.8|735.2|735.6|735.2|0
1650972030000|2022-04-26 11:20:30|735.7|735.3|735.7|735.2|735.7|735.3|735.7|735.2|0
1650972040000|2022-04-26 11:20:40|735.6|735.1|735.7|735.2|735.7|735.3|735.5|735.1|500
1650972050000|2022-04-26 11:20:50|735.8|735.3|735.7|735.2|735.8|735.4|735.6|735.1|0
1650972060000|2022-04-26 11:21:00|735.6|735.1|735.7|735.2|735.7|735.2|735.5|735.1|0
1650972070000|2022-04-26 11:21:10|735.6|735.1|735.6|735.3|735.6|735.3|735.5|735.1|0
1650972080000|2022-04-26 11:21:20|735.5|735.2|735.6|735.1|735.6|735.2|735.5|735.1|0
1650972090000|2022-04-26 11:21:30||735.2||735.2||735.2||735.2|0
1650972100000|2022-04-26 11:21:40||735.3||735.2||735.4||735.2|0
1650972110000|2022-04-26 11:21:50||735.3||735.3||735.4||735.2|0
1650972120000|2022-04-26 11:22:00||735.4||735.3||735.4||735.3|0
1650972130000|2022-04-26 11:22:10|735.5|735.4|735.6|735.2|735.6|735.5|735.5|735.1|375
1650972140000|2022-04-26 11:22:20|735.5|735.1|735.6|735.2|735.6|735.3|735.5|735.1|0
1650972160000|2022-04-26 11:22:40|735.5|735.1|736.3|735.9|736.4|735.9|735.5|735.1|1181
1650972170000|2022-04-26 11:22:50|736.4|736|736.4|736.1|736.5|736.1|736.4|735.9|0
1650972180000|2022-04-26 11:23:00|736.5|736.2|735.9|735.4|736.5|736.4|735.8|735.4|1627
1650972190000|2022-04-26 11:23:10|735.8|735.2|735.6|735.1|735.9|735.4|735.6|735.1|1505
1650972200000|2022-04-26 11:23:20|735.7|735.2|735.5|735|735.7|735.2|735.5|735|0
1650972210000|2022-04-26 11:23:30|735.4|735.1|735.4|735|735.7|735.2|734.8|734.6|19517
1650972220000|2022-04-26 11:23:40|735.5|735.1|735.5|735.1|735.5|735.1|735.4|735|0
1650972240000|2022-04-26 11:24:00|735.4|735.2|735.4|735|735.5|735.3|735.4|735|0
1650972250000|2022-04-26 11:24:10|735.5||735.2||735.5||735.2||0
1650972260000|2022-04-26 11:24:20|735.3|735.1|735.4|735|735.5|735.1|735.3|735|479
1650972270000|2022-04-26 11:24:30|735.5||735.4||735.5||735.3||0
1650972280000|2022-04-26 11:24:40|735.5|735.1|735.3|735|735.5|735.1|735.3|735|0
1650972300000|2022-04-26 11:25:00|735.4|735.1|735.5|735|735.5|735.2|735.4|735|0
1650972310000|2022-04-26 11:25:10||735.1||735||735.1||735|0
1650972330000|2022-04-26 11:25:30|735.4||735.3||735.4||735.2||0
1650972340000|2022-04-26 11:25:40|735.2|734.9|735.2|735|735.5|735.1|735|734.6|14721
1650972350000|2022-04-26 11:25:50|735|734.8|735.2|735|735.2|735.1|735|734.6|8005
1650972360000|2022-04-26 11:26:00|735|734.9|735.2|735|735.2|735|734.9|734.5|36038
1650972370000|2022-04-26 11:26:10|735|734.9|735.2|735.1|735.2|735.1|734.9|734.7|8112
1650972380000|2022-04-26 11:26:20|735.1|735|735.2|735|735.2|735|735|734.6|9755
1650972390000|2022-04-26 11:26:30|735.1|734.8|735.2|735|735.2|735|735.1|734.7|1750
1650972400000|2022-04-26 11:26:40|735.1|734.8|735|734.8|735.2|735|735|734.7|2849
1650972410000|2022-04-26 11:26:50|734.9|734.7|735|734.7|735|734.8|734.9|734.7|1534
1650972440000|2022-04-26 11:27:20|735.1|734.8|734.6|734.3|735.2|734.9|734.5|734.2|5140
1650972450000|2022-04-26 11:27:30|734.7|734.4|734.7|734.3|734.9|734.5|734.7|734.2|1501
1650972460000|2022-04-26 11:27:40|734.8|734.4|734.7|734.3|734.8|734.4|734.7|734.3|0
1650972480000|2022-04-26 11:28:00|734.8|734.2|734.6|734.3|734.8|734.4|734.6|734.2|0
1650972490000|2022-04-26 11:28:10|734.7|734.4|734.9|734.5|734.9|734.5|734.7|734.3|0
1650972500000|2022-04-26 11:28:20|734.8||734.8||734.8||734.8||0
1650972510000|2022-04-26 11:28:30|734.9|734.6|734.9|734.7|735.1|734.8|734.9|734.5|729
1650972530000|2022-04-26 11:28:50|735|734.8|735.1|734.7|735.1|734.8|735|734.7|1497
1650972540000|2022-04-26 11:29:00|734.9||734.9||734.9||734.9||0
1650972550000|2022-04-26 11:29:10|734.8|734.6|734.9|734.6|734.9|734.7|734.8|734.6|527
1650972560000|2022-04-26 11:29:20||734.7||734.8||734.8||734.7|0
1650972580000|2022-04-26 11:29:40|735|734.9|735.1|735|735.1|735|735|734.9|876
1650972590000|2022-04-26 11:29:50|735.2|734.9|735.7|735.3|735.8|735.4|735.2|734.9|20500
1650972600000|2022-04-26 11:30:00|735.6|735.2|735.5|735.2|735.6|735.3|735.4|735.2|684
1650972610000|2022-04-26 11:30:10|735.4||735.5||735.5||735.4||0
1650972640000|2022-04-26 11:30:40|735.6|735.3|735.6|735.2|735.7|735.3|735.6|735.2|1000
1650972650000|2022-04-26 11:30:50|735.7|735.3|735.7|735.4|735.9|735.6|735.7|735.3|0
1650972670000|2022-04-26 11:31:10|735.6|735.3|735.3|735|735.6|735.3|735.3|735|1800
1650972680000|2022-04-26 11:31:20|735|734.8|735.4|735|735.4|735|734.9|734.5|22000
1650972690000|2022-04-26 11:31:30|735.3|734.9|735.3|734.9|735.3|734.9|735.2|734.9|0
1650972700000|2022-04-26 11:31:40|735.2||735.3||735.3||735||0
1650972710000|2022-04-26 11:31:50|735.2|735|735.3|734.9|735.3|735|735.2|734.9|0
1650972720000|2022-04-26 11:32:00|735.2|735|735.3|734.9|735.3|735|735.2|734.9|0
1650972730000|2022-04-26 11:32:10|735.2||735.2||735.3||735.2||0
1650972740000|2022-04-26 11:32:20|735.3||735.3||735.3||735.3||0
1650972750000|2022-04-26 11:32:30|735.2|734.7|734.9|734.5|735.2|734.8|734.9|734.5|491
1650972760000|2022-04-26 11:32:40|734.8|734.4|734.9|734.4|734.9|734.4|734.8|734.4|0
1650972780000|2022-04-26 11:33:00|734.8|734.5|734.8|734.6|734.8|734.6|734.7|734.5|0
1650972790000|2022-04-26 11:33:10||734.5||734.4||734.5||734.4|0
1650972800000|2022-04-26 11:33:20||734.5||734.5||734.5||734.5|0
1650972810000|2022-04-26 11:33:30|734.9|734.7|735.4|735|735.4|735|734.9|734.7|143
1650972820000|2022-04-26 11:33:40|735.5|734.9|735.5|735.1|735.5|735.1|735.5|734.9|0
1650972840000|2022-04-26 11:34:00|735.4|735.2|735.6|735.1|735.7|735.3|735.4|735.1|0
1650972850000|2022-04-26 11:34:10|735.5||735.4||735.5||735.3||0
1650972860000|2022-04-26 11:34:20|735.3||735.5||735.6||735.2||0
1650972870000|2022-04-26 11:34:30|735.6|735.2|735.6|735.2|735.6|735.2|735.5|735.2|250
1650972900000|2022-04-26 11:35:00|735.7|735.3|735.7|735.3|735.8|735.4|735.7|735.3|0
1650972910000|2022-04-26 11:35:10|735.6||735.8||735.8||735.6||0
1650972920000|2022-04-26 11:35:20|735.9|735.4|735.7|735.4|735.9|735.4|735.5|735.2|187
1650972930000|2022-04-26 11:35:30|735.8||735.7||735.8||735.6||0
1650972940000|2022-04-26 11:35:40|735.8||735.6||735.8||735.6||508
1650972960000|2022-04-26 11:36:00|735.5|735.2|735.5|735|735.6|735.2|735.4|735|2
1650972970000|2022-04-26 11:36:10|735.6|735.1|735.5|735|735.6|735.2|735.5|735|0
1650972980000|2022-04-26 11:36:20|735.6|735.1|735.6|735.1|735.6|735.2|735.6|735.1|0
1650972990000|2022-04-26 11:36:30|735.5|735|735.6|735.1|735.6|735.2|735.4|735|1000
1650973000000|2022-04-26 11:36:40||735.2||735.1||735.3||735.1|0
1650973010000|2022-04-26 11:36:50|735.4|735|735.4|735|735.6|735.1|735.4|735|0
1650973020000|2022-04-26 11:37:00|735.5|735.1|735.4|735|735.5|735.1|735.4|735|0
1650973030000|2022-04-26 11:37:10|735.3|734.9|735.1|734.6|735.4|734.9|735|734.6|508
1650973040000|2022-04-26 11:37:20|735|734.7|735|734.7|735.1|734.7|734.9|734.7|0
1650973050000|2022-04-26 11:37:30|734.9|734.5|734.8|734.3|734.9|734.5|734.8|734.3|430
1650973060000|2022-04-26 11:37:40|734.7|734.2|734.6|734.1|734.7|734.2|734.6|734.1|0
1650973070000|2022-04-26 11:37:50||734.3||734.3||734.4||734.3|0
1650973080000|2022-04-26 11:38:00|734.5|734.2|734.5|734.1|734.6|734.3|734.3|734|1250
1650973090000|2022-04-26 11:38:10||734.2||734.1||734.2||734.1|0
1650973100000|2022-04-26 11:38:20|734.4|734|734.2|734|734.5|734|734.1|734|7885
1650973110000|2022-04-26 11:38:30||734.1||734||734.1||734|932
1650973120000|2022-04-26 11:38:40|734.4|734.1|734.4|734.2|734.4|734.2|734.3|734|1108
1650973140000|2022-04-26 11:39:00|734.3|734|734.4|734|734.5|734.1|734.3|734|376
1650973150000|2022-04-26 11:39:10|734.5|734.1|734.5|734.1|734.5|734.1|734.5|734.1|0
1650973160000|2022-04-26 11:39:20|734.4|734.2|734.4|734.1|734.4|734.3|734.4|734|0
1650973170000|2022-04-26 11:39:30|734.5||734.4||734.5||734.4||0
1650973180000|2022-04-26 11:39:40|734.5||734.5||734.5||734.5||0
1650973190000|2022-04-26 11:39:50||734.2||734.2||734.2||734|0
1650973210000|2022-04-26 11:40:10|734.4||734.5||734.5||734.4||0
1650973280000|2022-04-26 11:41:20|734.4|734|734.4|734|734.4|734.2|734.3|734|490
1650973290000|2022-04-26 11:41:30|734.5|734.1|734.5|734|734.5|734.2|734.4|734|0
1650973300000|2022-04-26 11:41:40||734.1||734.1||734.1||734.1|0
1650973310000|2022-04-26 11:41:50|734.3|734|734.3|734|734.3|734|734.3|734|0
1650973320000|2022-04-26 11:42:00||734.1||734.1||734.1||734.1|0
1650973350000|2022-04-26 11:42:30||734.2||734.2||734.2||734.2|0
1650973370000|2022-04-26 11:42:50|734.4|734.3|734.7|734.4|734.7|734.4|734.4|734.3|530
1650973380000|2022-04-26 11:43:00|734.6|734.3|734.7|734.4|734.7|734.4|734.6|734.2|369
1650973390000|2022-04-26 11:43:10||734.5||734.4||734.5||734.4|0
1650973400000|2022-04-26 11:43:20||734.5||734.4||734.5||734.4|0
1650973410000|2022-04-26 11:43:30||734.5||734.5||734.6||734.3|375
1650973450000|2022-04-26 11:44:10|||||||||2
1650973460000|2022-04-26 11:44:20|734.9|734.6|734.9|734.7|734.9|734.7|734.9|734.6|742
1650973470000|2022-04-26 11:44:30|734.8|734.5|734.8|734.5|734.9|734.5|734.7|734.5|994
1650973490000|2022-04-26 11:44:50|734.9|734.6|735|734.6|735|734.6|734.9|734.6|460
1650973500000|2022-04-26 11:45:00|735.1|734.7|735.2|734.8|735.2|734.8|735|734.6|0
1650973510000|2022-04-26 11:45:10|735.1|734.6|734.7|734.5|735.1|734.8|734.7|734.5|1553
1650973530000|2022-04-26 11:45:30|734.8|734.6|735.1|734.8|735.1|734.8|734.8|734.5|0
1650973560000|2022-04-26 11:46:00|735|734.7|734.7|734.5|735|734.8|734.7|734.5|4990
1650973580000|2022-04-26 11:46:20|734.6|734.3|734.6|734.1|734.7|734.3|734.4|734|14
1650973590000|2022-04-26 11:46:30|734.5|734|734.4|734|734.5|734|734.4|734|0
1650973610000|2022-04-26 11:46:50|734.5|734.1|734.7|734.2|734.7|734.3|734.5|734.1|647
1650973620000|2022-04-26 11:47:00||734.3||734.2||734.3||734.2|0
1650973630000|2022-04-26 11:47:10|734.6|734.3|734.6|734.2|734.7|734.3|734.6|734.2|0
1650973640000|2022-04-26 11:47:20|734.5|734.1|734.5|734.3|734.5|734.3|734.4|734.1|0
1650973660000|2022-04-26 11:47:40|734.4|734.1|734.3|734|734.4|734.3|734.3|734|20
1650973670000|2022-04-26 11:47:50|734.4||734.4||734.4||734.4||0
1650973680000|2022-04-26 11:48:00|734.5|734.1|734.5|734.1|734.5|734.1|734.5|734.1|0
1650973710000|2022-04-26 11:48:30||734.2||734.2||734.2||734.2|0
1650973730000|2022-04-26 11:48:50|734.6|734.3|734.6|734.2|734.6|734.3|734.6|734.2|500
1650973740000|2022-04-26 11:49:00|734.5||734.4||734.6||734.4||173
1650973750000|2022-04-26 11:49:10|734.3|734|734.4|734.1|734.4|734.1|734.3|734|209
1650973760000|2022-04-26 11:49:20|734.5|734.2|734.7|734.5|734.7|734.5|734.4|734.2|1103
1650973770000|2022-04-26 11:49:30|734.8|734.6|734.9|734.5|734.9|734.6|734.8|734.5|379
1650973780000|2022-04-26 11:49:40|735|734.6|735|734.6|735|734.7|735|734.5|0
1650973790000|2022-04-26 11:49:50|735.1|734.7|735.1|734.7|735.1|734.8|735.1|734.7|0
1650973810000|2022-04-26 11:50:10|735.2|734.8|735.5|735.1|735.5|735.1|735.2|734.8|0
1650973830000|2022-04-26 11:50:30|735.4|735|735.5|735.1|735.5|735.1|735.2|734.9|490
1650973840000|2022-04-26 11:50:40|735.6|735.2|735.8|735.4|735.9|735.5|735.6|735.2|500
1650973850000|2022-04-26 11:50:50|735.7|735.3|735.7|735.4|735.8|735.4|735.6|735.2|0
1650973880000|2022-04-26 11:51:20|735.8||735.8||735.8||735.8||0
1650973890000|2022-04-26 11:51:30|735.7|735.2|735.5|735.1|735.7|735.2|735.4|735.1|25
1650973900000|2022-04-26 11:51:40|735.4|735|735.5|735.3|735.6|735.3|735.4|735|0
1650973910000|2022-04-26 11:51:50|735.6||735.5||735.6||735.5||0
1650973950000|2022-04-26 11:52:30|735.4|735.1|735.5|735.1|735.5|735.1|735.3|735|560
1650973960000|2022-04-26 11:52:40||735.2||735.3||735.3||735.2|0
1650973970000|2022-04-26 11:52:50|735.6|735.4|735.9|735.5|735.9|735.5|735.6|735.4|1
1650973980000|2022-04-26 11:53:00|735.6||735.9||735.9||735.6||94
1650973990000|2022-04-26 11:53:10|735.8||735.8||735.8||735.7||0
1650974000000|2022-04-26 11:53:20|735.7||735.8||735.8||735.7||0
1650974030000|2022-04-26 11:53:50|735.7||735.8||735.8||735.7||0
1650974040000|2022-04-26 11:54:00|735.7|735.3|735.6|735.3|735.7|735.5|735.4|735|340
1650974050000|2022-04-26 11:54:10|735.5|735.1|735.1|734.7|735.5|735.1|735|734.7|1096
1650974090000|2022-04-26 11:54:50||734.9||734.7||734.9||734.7|0
1650974110000|2022-04-26 11:55:10|735.2|734.8|735.3|734.9|735.3|734.9|735.2|734.8|400
1650974120000|2022-04-26 11:55:20|735.2|734.8|735.1|734.5|735.2|734.8|734.9|734.4|0
1650974130000|2022-04-26 11:55:30|735|734.7|735|734.6|735.1|734.7|734.8|734.5|0
1650974140000|2022-04-26 11:55:40|734.9|734.5|735.2|734.8|735.2|734.8|734.9|734.5|0
1650974150000|2022-04-26 11:55:50|735.1||735.2||735.2||735.1||96
1650974180000|2022-04-26 11:56:20|735.3|734.9|735.4|735|735.4|735|735.3|734.9|1098
1650974190000|2022-04-26 11:56:30|735.3|734.8|735.1|734.6|735.3|734.8|735|734.6|721
1650974200000|2022-04-26 11:56:40|735.2|734.8|735.2|734.8|735.2|734.8|735.1|734.7|0
1650974210000|2022-04-26 11:56:50|735.1|734.7|735|734.6|735.1|734.7|734.9|734.6|0
1650974220000|2022-04-26 11:57:00|734.9|734.7|735|734.6|735|734.7|734.9|734.6|15
1650974230000|2022-04-26 11:57:10|735.1|734.7|735.4|735|735.4|735|735.1|734.6|3000
1650974240000|2022-04-26 11:57:20|735.3||735.4||735.4||735.3||0
1650974260000|2022-04-26 11:57:40|735.3||735.3||735.3||735.3||0
1650974270000|2022-04-26 11:57:50|735.4||735.4||735.4||735.4||0
1650974300000|2022-04-26 11:58:20|735.3|734.8|735.1|734.9|735.4|735.1|735.1|734.8|4226
1650974310000|2022-04-26 11:58:30|735|734.7|734.8|734.4|735|734.7|734.6|734.3|308
1650974320000|2022-04-26 11:58:40|734.7|734.3|734.8|734.3|734.8|734.4|734.7|734.3|0
1650974330000|2022-04-26 11:58:50|734.7|734.5|734.8|734.3|734.8|734.5|734.7|734.3|0
1650974340000|2022-04-26 11:59:00|734.7|734.4|734.8|734.4|734.8|734.6|734.7|734.4|472
1650974350000|2022-04-26 11:59:10|734.9|734.5|734.9|734.6|735.1|734.7|734.9|734.5|1333
1650974360000|2022-04-26 11:59:20|735|734.7|735|734.6|735|734.7|735|734.6|10
1650974370000|2022-04-26 11:59:30||734.7||734.8||734.8||734.7|7
1650974380000|2022-04-26 11:59:40|734.9|734.6|735|734.6|735|734.6|734.8|734.5|499
1650974390000|2022-04-26 11:59:50||734.7||734.7||734.7||734.6|0
1650974400000|2022-04-26 12:00:00|734.9|734.5|734.7|734.3|735|734.5|734.7|734.3|598
1650974410000|2022-04-26 12:00:10||734.4||734.4||734.5||734.4|0
1650974420000|2022-04-26 12:00:20|734.8|734.5|734.8|734.7|735.1|734.8|734.8|734.4|7231
1650974430000|2022-04-26 12:00:30|734.9|734.8|735.2|734.8|735.3|735|734.9|734.7|3138
1650974440000|2022-04-26 12:00:40|735.1|734.7|735|734.7|735.1|734.7|734.9|734.7|892
1650974450000|2022-04-26 12:00:50||734.8||734.8||734.8||734.7|0
1650974460000|2022-04-26 12:01:00|735.1|734.9|735.3|735|735.4|735|735.1|734.9|1572
1650974470000|2022-04-26 12:01:10|735.2|734.9|735.2|735|735.2|735|735.2|734.9|0
1650974510000|2022-04-26 12:01:50|735.3|735.1|735.2|735|735.5|735.1|735.2|735|441
1650974560000|2022-04-26 12:02:40|||||||||200
1650974580000|2022-04-26 12:03:00|735.1||735.2||735.2||735.1||0
1650974600000|2022-04-26 12:03:20||735.1||735.1||735.1||735.1|0
1650974610000|2022-04-26 12:03:30||735||735.1||735.1||735|0
1650974620000|2022-04-26 12:03:40|735.3|735.2|735.2|735|735.5|735.2|735.2|735|478
1650974630000|2022-04-26 12:03:50|735.1|734.8|735.2|734.9|735.2|734.9|735|734.8|333
1650974640000|2022-04-26 12:04:00|735.1|734.7|734.8|734.6|735.1|734.7|734.7|734.6|1029
1650974650000|2022-04-26 12:04:10|734.7|734.4|735|734.6|735|734.6|734.6|734.2|1390
1650974660000|2022-04-26 12:04:20|734.9|734.5|735|734.5|735|734.5|734.8|734.5|0
1650974670000|2022-04-26 12:04:30|734.9|734.4|734.8|734.4|734.9|734.4|734.8|734.4|0
1650974680000|2022-04-26 12:04:40|734.9|734.5|735|734.5|735|734.6|734.9|734.4|0
1650974690000|2022-04-26 12:04:50||734.6||734.5||734.7||734.5|0
1650974700000|2022-04-26 12:05:00|735.1|734.7|735|734.7|735.1|734.9|735|734.6|0
1650974710000|2022-04-26 12:05:10|735.1|734.8|735.2|734.8|735.2|734.8|735|734.7|0
1650974720000|2022-04-26 12:05:20|735.1|734.7|735.2|734.8|735.2|734.8|735.1|734.7|0
1650974730000|2022-04-26 12:05:30|735.1|734.7|735|734.7|735.1|734.7|735|734.7|0
1650974750000|2022-04-26 12:05:50|735.1|734.8|735.2|734.8|735.3|734.9|735.1|734.8|500
1650974760000|2022-04-26 12:06:00|735.1|734.7|735.1|734.7|735.1|734.7|735.1|734.7|0
1650974780000|2022-04-26 12:06:20|735||735.1||735.1||735||235
1650974790000|2022-04-26 12:06:30|735|734.6|735.7|735.3|735.7|735.4|735|734.6|2493
1650974800000|2022-04-26 12:06:40|735.8|735.4|735.8|735.3|735.9|735.5|735.8|735.3|0
1650974810000|2022-04-26 12:06:50|735.7|735.2|735.7|735.3|735.7|735.3|735.6|735.2|0
1650974820000|2022-04-26 12:07:00|735.6||735.7||735.7||735.6||0
1650974830000|2022-04-26 12:07:10|735.6|735.2|735.6|735.3|735.6|735.3|735.5|735.2|0
1650974840000|2022-04-26 12:07:20|735.7|735.2|735.5|735.2|735.7|735.3|735.5|735.2|0
1650974850000|2022-04-26 12:07:30|735.4|735.1|735.5|735.1|735.5|735.1|735.4|735.1|0
1650974870000|2022-04-26 12:07:50|735.4||735.4||735.4||735.4||0
1650974880000|2022-04-26 12:08:00|735.5|735.2|735.7|735.3|735.8|735.4|735.5|735.2|504
1650974890000|2022-04-26 12:08:10|735.8|735.5|736.1|735.8|736.1|735.8|735.8|735.4|0
1650974900000|2022-04-26 12:08:20|736.2|735.9|736.5|736|736.5|736|736.2|735.8|0
1650974910000|2022-04-26 12:08:30|736.4|736.2|736.2|735.8|736.5|736.2|736.1|735.6|723
1650974920000|2022-04-26 12:08:40|736.1|735.7|736.1|735.6|736.3|735.8|736.1|735.6|0
1650974930000|2022-04-26 12:08:50|736||736||736.1||736||0
1650974940000|2022-04-26 12:09:00|736.1||736.1||736.1||736||0
1650974950000|2022-04-26 12:09:10|736.2|735.7|736.2|735.7|736.2|735.8|736.1|735.7|0
1650974960000|2022-04-26 12:09:20|736.1|735.6|736.2|735.7|736.2|735.7|736|735.6|0
1650974970000|2022-04-26 12:09:30|736.1|735.6|736.1|735.6|736.1|735.6|736|735.6|0
1650974980000|2022-04-26 12:09:40||735.8||735.8||735.8||735.8|0
1650974990000|2022-04-26 12:09:50|736||736||736||736||0
1650975000000|2022-04-26 12:10:00|736.1||736.1||736.1||736||0
1650975010000|2022-04-26 12:10:10|736||736.1||736.1||736||0
1650975030000|2022-04-26 12:10:30|736.2|735.9|736.2|735.8|736.2|735.9|736.2|735.8|461
1650975040000|2022-04-26 12:10:40||735.9||735.8||735.9||735.8|0
1650975050000|2022-04-26 12:10:50||735.9||735.9||735.9||735.9|0
1650975060000|2022-04-26 12:11:00|736.3|736|736.7|736.2|736.8|736.4|736.3|735.9|1355
1650975070000|2022-04-26 12:11:10|736.6|736.3|736.7|736.2|736.7|736.3|736.6|736.1|0
1650975080000|2022-04-26 12:11:20|736.6|736.1|736.4|735.9|736.6|736.1|736.3|735.9|0
1650975090000|2022-04-26 12:11:30|736.3||736.3||736.4||736.3||0
1650975110000|2022-04-26 12:11:50|736.4||736.3||736.4||736.3||3
1650975120000|2022-04-26 12:12:00|736.2|735.8|736.5|736|736.5|736.1|736.2|735.7|0
1650975130000|2022-04-26 12:12:10|736.4|735.9|736.5|736|736.5|736.1|736.3|735.9|0
1650975140000|2022-04-26 12:12:20|736.4|736.1|736.4|735.9|736.4|736.3|736.4|735.9|0
1650975150000|2022-04-26 12:12:30|736.5|736|736.5|736|736.5|736.1|736.5|736|0
1650975170000|2022-04-26 12:12:50|736.6|736.3|736.6|736.3|736.6|736.3|736.6|736.3|0
1650975200000|2022-04-26 12:13:20|736.5|736.1|736.5|736|736.6|736.1|736.4|736|0
1650975210000|2022-04-26 12:13:30|736.6|736.1|736.6|736.2|736.6|736.3|736.5|736.1|0
1650975220000|2022-04-26 12:13:40||736.1||736.1||736.1||736.1|0
1650975230000|2022-04-26 12:13:50|736.5|736.2|736.6|736.1|736.6|736.2|736.3|735.9|1695
1650975240000|2022-04-26 12:14:00||736.2||736.1||736.3||736.1|0
1650975250000|2022-04-26 12:14:10||736.3||736.1||736.3||736.1|0
1650975260000|2022-04-26 12:14:20|736.5|735.8|736.4|736.1|736.5|736.2|736|735.7|11784
1650975280000|2022-04-26 12:14:40|736.5|736.2|736.6|736.3|736.6|736.3|736.5|736.1|259
1650975290000|2022-04-26 12:14:50|736.5|736.1|736.4|736|736.6|736.1|736.2|735.9|750
1650975300000|2022-04-26 12:15:00|736.3|735.9|736.5|736|736.5|736.1|736.2|735.9|0
1650975310000|2022-04-26 12:15:10|736.4|736.1|736|735.6|736.4|736.1|736|735.6|374
1650975320000|2022-04-26 12:15:20|736.1|735.5|735.9|735.6|736.1|735.6|735.9|735.5|385
1650975330000|2022-04-26 12:15:30|735.8|735.5|735.9|735.4|735.9|735.5|735.8|735.4|0
1650975340000|2022-04-26 12:15:40||735.6||735.4||735.6||735.4|0
1650975350000|2022-04-26 12:15:50||735.5||735.6||735.6||735.5|0
1650975360000|2022-04-26 12:16:00|735.8||735.9||735.9||735.8||650
1650975370000|2022-04-26 12:16:10|735.8|735.4|735.8|735.3|735.8|735.6|735.6|735.1|186
1650975380000|2022-04-26 12:16:20|735.7|735.4|735.6|735.2|735.7|735.4|735.6|735.2|0
1650975390000|2022-04-26 12:16:30|735.7|735.3|735.7|735.3|735.7|735.3|735.7|735.3|0
1650975400000|2022-04-26 12:16:40||735.4||735.4||735.5||735.4|0
1650975410000|2022-04-26 12:16:50|736.1|735.5|736.5|736.2|736.6|736.4|736.1|735.5|48603
1650975440000|2022-04-26 12:17:20|736.4||736.4||736.4||736.4||0
1650975450000|2022-04-26 12:17:30|736.3||736.5||736.5||736.3||0
1650975480000|2022-04-26 12:18:00|736.4|736|736.3|736|736.4|736|736.3|736|1006
1650975540000|2022-04-26 12:19:00|736.2||736.3||736.3||736.2||0
1650975550000|2022-04-26 12:19:10|736.2|736.1|736.3|736|736.3|736.1|736.2|736|2658
1650975560000|2022-04-26 12:19:20|||||||||1296
1650975590000|2022-04-26 12:19:50|736.4|736.1|736.4|736.1|736.4|736.2|736.4|736.1|165
1650975600000|2022-04-26 12:20:00|736.3|736|736.4|736|736.4|736|736.3|736|0
1650975610000|2022-04-26 12:20:10||736.1||736.1||736.1||736.1|816
1650975620000|2022-04-26 12:20:20||736.2||736.1||736.2||736.1|0
1650975630000|2022-04-26 12:20:30|736.3|736|736.4|736|736.4|736.1|736.2|736|0
1650975640000|2022-04-26 12:20:40|736.3||736.3||736.3||736.3||0
1650975650000|2022-04-26 12:20:50||736.1||736.1||736.1||736|0
1650975660000|2022-04-26 12:21:00||736||736||736||736|0
1650975670000|2022-04-26 12:21:10|736.4||736.4||736.4||736.4||0
1650975680000|2022-04-26 12:21:20||736.1||736.1||736.1||736.1|0
1650975690000|2022-04-26 12:21:30|736.3|736|736.4|736|736.4|736|736.3|736|0
1650975700000|2022-04-26 12:21:40||736.1||736.1||736.1||736.1|0
1650975720000|2022-04-26 12:22:00|736.5|736.2|736.5|736.1|736.6|736.2|736.5|736.1|460
1650975730000|2022-04-26 12:22:10|736.4|736.2|736.6|736.1|736.6|736.2|736.4|736.1|0
1650975740000|2022-04-26 12:22:20|736.5|736.2|736.4|736.1|736.5|736.2|736.4|736.1|0
1650975750000|2022-04-26 12:22:30|736.5||736.5||736.5||736.5||0
1650975760000|2022-04-26 12:22:40|736.4||736.5||736.5||736.4||0
1650975780000|2022-04-26 12:23:00|736.6|736.2|736.6|736.2|736.6|736.3|736.5|736.1|3450
1650975790000|2022-04-26 12:23:10|736.5|736.1|736.5|736.1|736.5|736.2|736.4|736.1|0
1650975810000|2022-04-26 12:23:30|736.6|736.2|736.7|736.4|736.7|736.5|736.6|736.2|171
1650975820000|2022-04-26 12:23:40||736.3||736.4||736.4||736.3|0
1650975830000|2022-04-26 12:23:50|736.8|736.5|737|736.5|737|736.6|736.8|736.5|372
1650975850000|2022-04-26 12:24:10||736.7||736.7||736.7||736.7|0
1650975860000|2022-04-26 12:24:20|736.9|736.8|736.6|736.4|736.9|736.8|736.6|736.4|727
1650975870000|2022-04-26 12:24:30|736.5|736.2|736.6|736.2|736.6|736.2|736.5|736.1|764
1650975880000|2022-04-26 12:24:40|736.5|736.3|736.5|736.2|736.7|736.4|736.5|736.2|132
1650975900000|2022-04-26 12:25:00|736.4|736.1|736.4|736|736.4|736.1|736.3|736|0
1650975910000|2022-04-26 12:25:10|736.3|736.1|736.4|736.1|736.4|736.1|736.2|736.1|0
1650975920000|2022-04-26 12:25:20|736.3|736|736.4|736|736.4|736|736.3|736|6941
1650975930000|2022-04-26 12:25:30|736.3||736.3||736.4||736.3||0
1650975950000|2022-04-26 12:25:50|736.2||736.3||736.3||736.2||26
1650975960000|2022-04-26 12:26:00|736.2||736.3||736.3||736.1||5937
1650975970000|2022-04-26 12:26:10|736.1||736.1||736.1||736.1||0
1650975980000|2022-04-26 12:26:20|736.2||736.3||736.3||736.2||15
1650975990000|2022-04-26 12:26:30|736.1||736.1||736.1||736.1||0
1650976000000|2022-04-26 12:26:40|736.2|736.1|736.3|736|736.3|736.1|736.2|736|458
1650976010000|2022-04-26 12:26:50|736.2||736.2||736.2||736.2||0
1650976040000|2022-04-26 12:27:20|736.1||736.1||736.1||736.1||0
1650976050000|2022-04-26 12:27:30|736.2||736.2||736.2||736.1||7162
1650976060000|2022-04-26 12:27:40|736.1||736.1||736.1||736.1||0
1650976070000|2022-04-26 12:27:50|736.2||736.2||736.2||736.2||14
1650976120000|2022-04-26 12:28:40|736.3|736.1|736.3|736|736.3|736.1|736.3|736|336
1650976140000|2022-04-26 12:29:00|736.2||736.2||736.2||736.2||0
1650976190000|2022-04-26 12:29:50|736.1||736.3||736.3||736.1||43347
1650976200000|2022-04-26 12:30:00|736.4||736.3||736.4||736.2||6780
1650976220000|2022-04-26 12:30:20|736.2||736.3||736.3||736.2||0
1650976240000|2022-04-26 12:30:40|736.2||736.2||736.2||736.2||0
1650976260000|2022-04-26 12:31:00|736.3||736.2||736.3||736.2||250
1650976320000|2022-04-26 12:32:00|736.3|736.1|736|735.7|736.3|736.1|735.4|735.1|22046
1650976330000|2022-04-26 12:32:10|736.1|735.8|736.1|735.8|736.2|735.9|736.1|735.7|0
1650976340000|2022-04-26 12:32:20|736||736.1||736.1||736||0
1650976360000|2022-04-26 12:32:40|736|735.7|735.7|735.4|736|735.7|735.6|735.4|1093
1650976380000|2022-04-26 12:33:00|735.8|735.5|735.8|735.4|736|735.6|735.7|735.4|775
1650976390000|2022-04-26 12:33:10|735.7|735.5|736|735.5|736|735.6|735.7|735.4|0
1650976400000|2022-04-26 12:33:20|735.9|735.4|735.6|735.2|735.9|735.4|735.6|735.2|0
1650976410000|2022-04-26 12:33:30|735.7|735.3|735.8|735.4|736|735.6|735.5|735.2|1467
1650976420000|2022-04-26 12:33:40||735.3||735.3||735.4||735.3|0
1650976430000|2022-04-26 12:33:50||735.4||735.4||735.5||735.4|0
1650976440000|2022-04-26 12:34:00|735.7|735.3|735.8|735.5|735.8|735.5|735.7|735.3|0
1650976450000|2022-04-26 12:34:10||735.4||735.4||735.4||735.4|0
1650976460000|2022-04-26 12:34:20|735.9|735.5|736|735.5|736|735.6|735.9|735.5|661
1650976470000|2022-04-26 12:34:30|736.1|735.6|736.2|735.7|736.2|735.8|736.1|735.5|0
1650976480000|2022-04-26 12:34:40|736.1|735.8|736.2|735.8|736.2|735.8|736.1|735.7|0
1650976490000|2022-04-26 12:34:50|736.1|735.7|736.2|735.7|736.2|735.8|736.1|735.7|0
1650976500000|2022-04-26 12:35:00||735.8||735.8||735.8||735.8|0
1650976510000|2022-04-26 12:35:10|736.1||736||736.1||735.9||500
1650976520000|2022-04-26 12:35:20|736.1||736.1||736.1||736.1||0
1650976530000|2022-04-26 12:35:30|736||736.1||736.1||736||0
1650976540000|2022-04-26 12:35:40|736||736.1||736.1||736||0
1650976550000|2022-04-26 12:35:50|736||736||736.2||736||336
1650976560000|2022-04-26 12:36:00|736.1||736||736.2||736||1259
1650976570000|2022-04-26 12:36:10|736.1|735.6|735.9|735.5|736.1|735.6|735.9|735.5|1023
1650976580000|2022-04-26 12:36:20|735.8|735.4|736|735.6|736|735.6|735.8|735.4|0
1650976590000|2022-04-26 12:36:30||735.5||735.6||735.6||735.5|0
1650976600000|2022-04-26 12:36:40|735.9|735.5|735.6|735.3|735.9|735.5|735.6|735.3|0
1650976610000|2022-04-26 12:36:50|735.7|735.4|735.7|735.3|735.9|735.5|735.5|735.2|772
1650976620000|2022-04-26 12:37:00|735.6|735.2|735.5|735.1|735.6|735.3|735.4|735|1595
1650976630000|2022-04-26 12:37:10||735.2||735.1||735.2||735|0
1650976640000|2022-04-26 12:37:20|735.4|735|735.4|735.2|735.5|735.2|735.4|735|0
1650976650000|2022-04-26 12:37:30|735.3|735|735.2|735|735.4|735|735.2|735|7
1650976660000|2022-04-26 12:37:40|735.1|734.9|733.9|733.5|735.1|734.9|733.9|733.5|691
1650976670000|2022-04-26 12:37:50|733.8|733.4|734|733.8|734|733.8|733.5|733.1|4529
1650976680000|2022-04-26 12:38:00|734.1|733.9|733.3|732.9|734.3|733.9|733.3|732.8|1811
1650976690000|2022-04-26 12:38:10|733.2|732.8|733.2|732.7|733.4|733.2|733.1|732.6|442
1650976700000|2022-04-26 12:38:20|733.3|732.8|732.6|732.2|733.4|733|732.3|732.2|786
1650976710000|2022-04-26 12:38:30|732.7|732.3|732.6|732.2|732.7|732.4|732.6|732.2|0
1650976720000|2022-04-26 12:38:40|732.5|732.3|732.5|732.2|732.6|732.4|732.5|732.2|125
1650976730000|2022-04-26 12:38:50|732.4|732.3|732.4|732|732.5|732.3|732.2|732|10490
1650976740000|2022-04-26 12:39:00|732.3|732.1|732.3|732|732.7|732.4|732.2|732|4246
1650976750000|2022-04-26 12:39:10|732.2|732.1|732.3|732|732.3|732.1|732.2|732|14
1650976760000|2022-04-26 12:39:20|732.4|732.1|732.5|732|732.7|732.2|732.4|732|3825
1650976770000|2022-04-26 12:39:30|732.4|731.9|733.7|733.3|733.8|733.5|732.3|731.8|23387
1650976780000|2022-04-26 12:39:40|733.8|733.4|733.7|733.3|733.8|733.4|733.6|733.3|0
1650976790000|2022-04-26 12:39:50|733.8|733.4|733.8|733.3|733.8|733.4|733.8|733.3|0
1650976800000|2022-04-26 12:40:00|733.7|733.2|733.3|732.9|733.8|733.2|733.3|732.9|253
1650976810000|2022-04-26 12:40:10|733.4|732.8|733.1|732.6|733.4|732.8|733|732.6|0
1650976820000|2022-04-26 12:40:20|733||733.1||733.1||733||0
1650976830000|2022-04-26 12:40:30|733.3|732.7|733.5|733|733.6|733.2|733.3|732.7|1533
1650976840000|2022-04-26 12:40:40|733.4|732.9|733|732.6|733.4|732.9|733|732.6|0
1650976850000|2022-04-26 12:40:50|733.1||733||733.1||732.9||0
1650976860000|2022-04-26 12:41:00|732.9|732.5|732.9|732.5|732.9|732.6|732.7|732.2|579
1650976870000|2022-04-26 12:41:10|732.8|732.3|733|732.5|733|732.5|732.8|732.3|0
1650976880000|2022-04-26 12:41:20||732.6||732.7||732.7||732.6|0
1650976890000|2022-04-26 12:41:30|733.1|732.8|733.3|732.9|733.3|733|733.1|732.8|2079
1650976900000|2022-04-26 12:41:40|733.2||733.3||733.3||733.2||0
1650976910000|2022-04-26 12:41:50|733.2|732.8|733|732.6|733.2|732.8|732.9|732.6|459
1650976920000|2022-04-26 12:42:00|732.9||732.8||733||732.8||0
1650976930000|2022-04-26 12:42:10|732.7|732.5|732.1|731.6|732.9|732.7|732.1|731.6|63331
1650976940000|2022-04-26 12:42:20|732|731.5|732.1|732|732.2|732|732|731.4|2490
1650976950000|2022-04-26 12:42:30|732|731.8|732.4|732|732.4|732|731.6|731.4|13944
1650976960000|2022-04-26 12:42:40|732.5|732.1|732.7|732.2|732.7|732.4|732.5|732|0
1650976970000|2022-04-26 12:42:50|732.8|732.4|732.6|732.2|732.8|732.4|732.6|732.2|0
1650976980000|2022-04-26 12:43:00|732.7|732.3|732.8|732.4|732.8|732.5|732.7|732.3|8000
1650977000000|2022-04-26 12:43:20||732.5||732.4||732.5||732.4|0
1650977020000|2022-04-26 12:43:40||732.5||732.4||732.5||732.4|0
1650977030000|2022-04-26 12:43:50|732.9|732.6|733|732.7|733|732.7|732.9|732.6|1124
1650977040000|2022-04-26 12:44:00|732.9|732.8|733.2|732.8|733.2|732.8|732.9|732.6|0
1650977050000|2022-04-26 12:44:10|733.3|732.9|733.3|732.9|733.4|733.1|733.2|732.7|0
1650977060000|2022-04-26 12:44:20|733.2||733.2||733.2||733.2||0
1650977080000|2022-04-26 12:44:40|733.1|732.8|733.2|732.7|733.3|732.8|733|732.6|6004
1650977090000|2022-04-26 12:44:50||732.8||732.7||732.8||732.7|0
1650977100000|2022-04-26 12:45:00|733.1|732.6|733.1|732.6|733.1|732.7|733|732.6|10
1650977110000|2022-04-26 12:45:10|733|732.5|732.9|732.4|733|732.5|732.8|732.4|0
1650977120000|2022-04-26 12:45:20||732.5||732.4||732.5||732.4|0
1650977130000|2022-04-26 12:45:30|732.8|732.5|732.8|732.4|732.9|732.5|732.7|732.4|0
1650977140000|2022-04-26 12:45:40|732.9|732.5|732.9|732.5|733|732.7|732.8|732.4|5042
1650977150000|2022-04-26 12:45:50|732.8|732.4|732.9|732.6|732.9|732.6|732.8|732.4|0
1650977160000|2022-04-26 12:46:00|733|732.7|733.1|732.6|733.1|732.8|733|732.6|951
1650977170000|2022-04-26 12:46:10|733.2|732.7|733.2|732.7|733.2|732.7|733.2|732.7|0
1650977180000|2022-04-26 12:46:20|733.1|732.6|733|732.6|733.2|732.7|732.9|732.6|0
1650977190000|2022-04-26 12:46:30|732.9||732.9||732.9||732.9||0
1650977200000|2022-04-26 12:46:40|732.8|732.5|733|732.6|733|732.6|732.5|732|1474
1650977210000|2022-04-26 12:46:50|732.9|732.5|733|732.5|733|732.6|732.9|732.5|0
1650977220000|2022-04-26 12:47:00|732.9|732.7|732.7|732.3|733|732.7|732.7|732.2|0
1650977230000|2022-04-26 12:47:10||732.2||732.2||732.2||732.2|0
1650977240000|2022-04-26 12:47:20||732.3||732.4||732.5||732.3|0
1650977250000|2022-04-26 12:47:30||732.3||732.3||732.3||732.2|0
1650977260000|2022-04-26 12:47:40||732.2||732.3||732.3||732.2|0
1650977270000|2022-04-26 12:47:50||732.2||732.2||732.4||732.2|0
1650977280000|2022-04-26 12:48:00|732.8|732.3|732.9|732.5|732.9|732.6|732.8|732.3|493
1650977290000|2022-04-26 12:48:10|732.8|732.6|732.9|732.5|732.9|732.6|732.8|732.3|808
1650977300000|2022-04-26 12:48:20|733|732.4|732.9|732.6|733|732.6|732.9|732.4|0
1650977310000|2022-04-26 12:48:30|732.8|732.5|732.9|732.6|732.9|732.6|732.7|732.2|280
1650977320000|2022-04-26 12:48:40|732.8||732.9||732.9||732.8||0
1650977330000|2022-04-26 12:48:50|733|732.7|733.3|732.8|733.3|732.9|732.9|732.7|3546
1650977340000|2022-04-26 12:49:00|733.4|732.9|733.5|733.1|733.8|733.4|733.3|732.9|376
1650977350000|2022-04-26 12:49:10|733.6|733.3|733.5|733.3|733.7|733.3|733.4|733.1|0
1650977360000|2022-04-26 12:49:20|733.6||733.6||733.6||733.6||0
1650977370000|2022-04-26 12:49:30|733.5||733.6||733.6||733.5||0
1650977390000|2022-04-26 12:49:50|733.7||733.5||733.7||733.5||0
1650977400000|2022-04-26 12:50:00|733.6|733.4|733.7|733.3|733.7|733.5|733.6|733.3|646
1650977410000|2022-04-26 12:50:10|733.6||733.6||733.7||733.5||0
1650977420000|2022-04-26 12:50:20|733.7||733.7||733.8||733.7||0
1650977430000|2022-04-26 12:50:30|733.8|733.4|733.8|733.3|733.9|733.5|733.7|733.3|0
1650977440000|2022-04-26 12:50:40|733.9|733.5|733.9|733.4|733.9|733.5|733.8|733.3|719
1650977450000|2022-04-26 12:50:50||733.5||733.5||733.5||733.5|3
1650977460000|2022-04-26 12:51:00|733.8|733.4|733.6|733.3|733.8|733.4|733.6|733.3|0
1650977470000|2022-04-26 12:51:10|733.7||733.7||733.7||733.7||0
1650977480000|2022-04-26 12:51:20|733.6||733.7||733.7||733.6||0
1650977490000|2022-04-26 12:51:30||733.4||733.3||733.4||733.3|0
1650977510000|2022-04-26 12:51:50|733.6||733.7||733.7||733.6||0
1650977520000|2022-04-26 12:52:00|733.8|733.4|733.8|733.5|733.9|733.5|733.7|733.3|0
1650977530000|2022-04-26 12:52:10||733.6||733.6||733.6||733.5|0
1650977540000|2022-04-26 12:52:20|733.9|733.7|734.1|733.8|734.1|733.8|733.9|733.7|820
1650977550000|2022-04-26 12:52:30|734.2|733.9|733.9|733.5|734.4|734|733.9|733.4|4264
1650977560000|2022-04-26 12:52:40|733.8|733.3|733.6|733.2|733.9|733.5|733.6|733.1|0
1650977570000|2022-04-26 12:52:50|733.5|733.1|733.5|733.1|733.5|733.1|733.4|733.1|0
1650977590000|2022-04-26 12:53:10|733.4|733.2|733.5|733.2|733.5|733.3|733.4|733.2|0
1650977600000|2022-04-26 12:53:20|733.6|733.3|733.7|733.3|733.8|733.4|733.6|733.2|287
1650977610000|2022-04-26 12:53:30|733.6|733.2|733.8|733.3|733.8|733.3|733.6|733.1|0
1650977620000|2022-04-26 12:53:40|733.9|733.4|734|733.6|734|733.6|733.9|733.4|0
1650977630000|2022-04-26 12:53:50|734.1|733.7|734.1|733.6|734.1|733.7|734|733.6|0
1650977640000|2022-04-26 12:54:00|734.2|733.7|734.2|733.7|734.2|733.8|734.1|733.7|20
1650977650000|2022-04-26 12:54:10|734.1|733.8|734.2|733.8|734.2|733.8|734|733.7|213
1650977660000|2022-04-26 12:54:20|734.3|733.9|734.2|733.7|734.4|733.9|734.1|733.7|62
1650977670000|2022-04-26 12:54:30||733.8||733.8||733.8||733.8|0
1650977690000|2022-04-26 12:54:50|734.3|733.9|734.3|733.9|734.4|733.9|734.2|733.9|0
1650977700000|2022-04-26 12:55:00|734.4|733.8|734|733.8|734.4|733.8|733.9|733.7|207
1650977710000|2022-04-26 12:55:10|733.9||734.1||734.1||733.9||0
1650977730000|2022-04-26 12:55:30|734||734.1||734.1||734||0
1650977740000|2022-04-26 12:55:40|734||734||734||734||0
1650977750000|2022-04-26 12:55:50|734.1||734.1||734.1||734||0
1650977760000|2022-04-26 12:56:00|734||734||734||734||0
1650977770000|2022-04-26 12:56:10|733.9|733.6|733.9|733.5|733.9|733.6|733.7|733.3|4
1650977790000|2022-04-26 12:56:30|733.8|733.3|733.7|733.5|734.1|733.6|733.6|733.2|5905
1650977800000|2022-04-26 12:56:40|733.8|733.6|734|733.7|734|733.7|733.8|733.6|258
1650977810000|2022-04-26 12:56:50|733.7|733.6|734|733.7|734|733.7|733.7|733.5|1600
1650977820000|2022-04-26 12:57:00||733.8||733.7||733.9||733.7|0
1650977830000|2022-04-26 12:57:10|734.2|733.6|734.2|733.7|734.2|733.8|734.1|733.6|2150
1650977840000|2022-04-26 12:57:20|734.1|733.6|734.2|733.7|734.3|733.9|734.1|733.6|0
1650977850000|2022-04-26 12:57:30|734.3|733.8|734.3|733.8|734.3|733.9|734.3|733.8|0
1650977860000|2022-04-26 12:57:40|734.2|733.9|734.3|733.9|734.3|733.9|734.2|733.9|0
1650977870000|2022-04-26 12:57:50||733.8||733.8||733.8||733.8|0
1650977890000|2022-04-26 12:58:10|734.4|733.9|734.4|734|734.4|734|734.4|733.9|0
1650977910000|2022-04-26 12:58:30||733.9||733.9||733.9||733.9|0
1650977920000|2022-04-26 12:58:40|734.5|734|734.4|734.2|734.5|734.2|734.4|733.9|2957
1650977940000|2022-04-26 12:59:00|734.5|734.3|735.1|734.8|735.2|734.8|734.4|734.2|55772
1650977950000|2022-04-26 12:59:10|735.2||735.2||735.2||735.2||0
1650977980000|2022-04-26 12:59:40|735.3|734.9|734.9|734.5|735.6|735|734.9|734.5|788
1650977990000|2022-04-26 12:59:50|734.8|734.4|735.1|734.3|735.1|734.6|734.8|734.1|0
1650978000000|2022-04-26 13:00:00|735.2|734.4|735.2|734.6|735.2|734.6|735.2|734.4|0
1650978010000|2022-04-26 13:00:10||734.8||734.8||734.8||734.8|0
1650978030000|2022-04-26 13:00:30|735.4|734.9|735.5|735|735.5|735|735.4|734.9|2000
1650978040000|2022-04-26 13:00:40|735.3||735.5||735.5||735.3||0
1650978050000|2022-04-26 13:00:50|735.3|735.1|735.6|735.1|735.6|735.1|735.3|735.1|0
1650978060000|2022-04-26 13:01:00|735.7|735.2|735.8|735.3|735.8|735.3|735.7|735.2|0
1650978070000|2022-04-26 13:01:10|735.7||735.7||735.7||735.6||1000
1650978080000|2022-04-26 13:01:20|735.3|735.2|735.1|735|735.7|735.3|735.1|734.9|3000
1650978100000|2022-04-26 13:01:40||734.9||734.7||734.9||734.5|1061
1650978110000|2022-04-26 13:01:50||735||735||735||735|0
1650978120000|2022-04-26 13:02:00|735|734.9|735.1|734.7|735.1|734.9|735|734.6|8
1650978130000|2022-04-26 13:02:10|735|734.8|735.1|734.8|735.1|734.9|735|734.8|0
1650978140000|2022-04-26 13:02:20|735|734.7|735.1|734.8|735.1|734.9|735|734.7|722
1650978150000|2022-04-26 13:02:30||734.9||734.9||734.9||734.9|0
1650978160000|2022-04-26 13:02:40|735|734.8|734.6|734.2|735|734.8|734.6|734.1|563
1650978170000|2022-04-26 13:02:50|734.7|734.3|734.7|734.2|734.7|734.5|734.6|734.2|0
1650978180000|2022-04-26 13:03:00|734.6|734.3|734.6|734.2|734.7|734.4|734.6|734.2|0
1650978190000|2022-04-26 13:03:10|734.7|734.3|734.6|734.1|734.7|734.3|734.5|734|0
1650978200000|2022-04-26 13:03:20|734.5|734.2|734.6|734.3|734.6|734.3|734.5|734.2|0
1650978210000|2022-04-26 13:03:30||734.4||734.3||734.4||734.2|0
1650978230000|2022-04-26 13:03:50|734.5|734.2|734.3|733.8|734.6|734.2|734.2|733.8|1607
1650978240000|2022-04-26 13:04:00|734.2|733.9|734.2|733.8|734.2|734|734.2|733.8|0
1650978250000|2022-04-26 13:04:10||733.7||733.8||734||733.7|0
1650978260000|2022-04-26 13:04:20||733.9||733.8||733.9||733.8|0
1650978270000|2022-04-26 13:04:30||733.9||733.9||734||733.9|74
1650978290000|2022-04-26 13:04:50|734.1||734.2||734.2||734.1||0
1650978300000|2022-04-26 13:05:00|734.1||734.1||734.2||734||0
1650978310000|2022-04-26 13:05:10|734.2|733.8|733.7|733.3|734.2|733.8|733.6|733.2|10
1650978320000|2022-04-26 13:05:20|733.8|733.4|733.5|733|733.8|733.4|733.5|733|434
1650978330000|2022-04-26 13:05:30||733.1||733.1||733.3||733.1|0
1650978350000|2022-04-26 13:05:50|733.4|733|733.5|733.1|733.5|733.2|733.3|733|1029
1650978360000|2022-04-26 13:06:00|733.4|733.2|733.4|733.1|733.6|733.3|733.4|733.1|913
1650978370000|2022-04-26 13:06:10|733.5||733.4||733.5||733.4||0
1650978380000|2022-04-26 13:06:20|733.5|733.2|733.6|733.2|733.7|733.2|733.5|733.2|0
1650978390000|2022-04-26 13:06:30|733.7|733.3|733.7|733.3|733.7|733.3|733.6|733.3|0
1650978400000|2022-04-26 13:06:40|733.8|733.4|733.8|733.4|733.8|733.4|733.7|733.4|0
1650978410000|2022-04-26 13:06:50|733.7|733.3|733.7|733.4|733.7|733.4|733.7|733.3|0
1650978420000|2022-04-26 13:07:00|733.8|733.5|734.1|733.8|734.1|733.8|733.7|733.4|162
1650978440000|2022-04-26 13:07:20|734|733.7|733.9|733.4|734.1|733.7|733.8|733.4|1205
1650978450000|2022-04-26 13:07:30|734|733.5|733.7|733.3|734.3|733.8|733.7|733.2|897
1650978460000|2022-04-26 13:07:40|733.6|733.2|733.6|733.2|733.6|733.2|733.6|733.1|0
1650978470000|2022-04-26 13:07:50|733.5|733.1|733.6|733.2|733.6|733.2|733.5|733|197
1650978480000|2022-04-26 13:08:00|733.5|733.1|733.4|732.9|733.5|733.1|733.2|732.8|0
1650978490000|2022-04-26 13:08:10|733.5|733|733.3|732.9|733.5|733.1|733.3|732.9|0
1650978500000|2022-04-26 13:08:20||732.8||732.8||732.8||732.8|0
1650978510000|2022-04-26 13:08:30||732.9||732.8||732.9||732.8|0
1650978520000|2022-04-26 13:08:40|733.2|732.9|733.3|732.8|733.3|732.9|733.1|732.8|0
1650978530000|2022-04-26 13:08:50|733.4|732.9|733.5|733.1|733.5|733.2|733.4|732.9|253
1650978540000|2022-04-26 13:09:00|733.6|733.2|733.7|733.2|733.7|733.2|733.6|733.1|0
1650978550000|2022-04-26 13:09:10|733.6|733.3|733.8|733.3|733.9|733.4|733.6|733.3|0
1650978560000|2022-04-26 13:09:20|733.9|733.4|733.8|733.4|733.9|733.5|733.8|733.4|0
1650978570000|2022-04-26 13:09:30|733.9|733.5|733.7|733.2|734|733.5|733.6|733.2|1113
1650978580000|2022-04-26 13:09:40|733.8|733.3|733.8|733.3|733.8|733.3|733.8|733.3|0
1650978590000|2022-04-26 13:09:50|733.9|733.4|733.9|733.4|733.9|733.4|733.9|733.4|0
1650978610000|2022-04-26 13:10:10|733.8|733.3|733.7|733.2|733.8|733.3|733.6|733.2|0
1650978620000|2022-04-26 13:10:20|733.6||733.6||733.7||733.5||0
1650978630000|2022-04-26 13:10:30|733.7|733.3|733.6|733.2|733.9|733.4|733.6|733.2|661
1650978640000|2022-04-26 13:10:40|733.7|733.3|733.8|733.3|733.8|733.4|733.6|733.2|0
1650978650000|2022-04-26 13:10:50|733.7|733.2|733.2|732.8|733.7|733.3|733.2|732.8|0
1650978660000|2022-04-26 13:11:00|733.3|732.9|733.4|733|733.5|733.1|733.3|732.8|662
1650978670000|2022-04-26 13:11:10|733.3|733.1|733.2|732.7|733.4|733.1|733.1|732.6|363
1650978680000|2022-04-26 13:11:20|733.1|732.8|733.3|732.8|733.3|732.9|733.1|732.8|0
1650978690000|2022-04-26 13:11:30|733.4|732.9|733.6|733.2|733.7|733.3|733.4|732.9|0
1650978700000|2022-04-26 13:11:40|733.5|733|733.4|733.1|733.5|733.1|733.4|733|7000
1650978710000|2022-04-26 13:11:50|733.3|733|732.6|732.1|733.3|733|732.6|732.1|48459
1650978720000|2022-04-26 13:12:00|732.5|732.2|732.5|732.1|732.5|732.2|732.5|732.1|0
1650978730000|2022-04-26 13:12:10||732.2||732.1||732.2||732.1|0
1650978740000|2022-04-26 13:12:20||732.2||732.1||732.2||732.1|0
1650978750000|2022-04-26 13:12:30|732.4||732.4||732.4||732.4||0
1650978770000|2022-04-26 13:12:50|732.5|732.2|732.5|732|732.5|732.4|732.4|732|380
1650978780000|2022-04-26 13:13:00||732.1||732.2||732.2||732.1|0
1650978790000|2022-04-26 13:13:10|732.4|732.1|732.4|732|732.4|732.1|732.4|732|0
1650978800000|2022-04-26 13:13:20|732.5|732.1|732.5|732.2|732.5|732.2|732.5|732.1|0
1650978810000|2022-04-26 13:13:30|732.4|732.3|732.5|732.3|732.5|732.3|732.4|732.3|1541
1650978820000|2022-04-26 13:13:40|732.4|732.2|732.5|732.2|732.5|732.2|732.4|732.2|643
1650978830000|2022-04-26 13:13:50|732.4|732.1|732.5|732.1|732.5|732.2|732.2|732|423
1650978840000|2022-04-26 13:14:00||732.2||732.2||732.2||732.2|0
1650978850000|2022-04-26 13:14:10|732.6|732.3|732.6|732.1|732.6|732.4|732.5|732.1|2833
1650978860000|2022-04-26 13:14:20|732.5|732.2|732.7|732.4|732.8|732.5|732.5|732.2|816
1650978870000|2022-04-26 13:14:30|732.8|732.5|732.9|732.4|733|732.5|732.8|732.4|277
1650978880000|2022-04-26 13:14:40|732.8|732.3|732.6|732.2|732.8|732.3|732.6|732.2|0
1650978890000|2022-04-26 13:14:50|732.7|732.3|732.6|732|732.9|732.4|732.5|732|0
1650978900000|2022-04-26 13:15:00|732.7|732.1|732.6|732.1|732.8|732.3|732.6|732|0
1650978910000|2022-04-26 13:15:10||732.2||732.2||732.2||732.2|0
1650978920000|2022-04-26 13:15:20||732.3||732.3||732.3||732.2|0
1650978930000|2022-04-26 13:15:30|732.5|732.4|732.6|732.4|732.6|732.4|732.5|732.3|0
1650978940000|2022-04-26 13:15:40|732.5|732.3|732.4|732|732.6|732.3|732.4|732|20
1650978950000|2022-04-26 13:15:50|732.5|732.1|732.6|732.3|732.6|732.3|732.5|732.1|0
1650978960000|2022-04-26 13:16:00|732.5|732.4|732.5|732.1|732.5|732.4|732.5|732.1|18
1650978970000|2022-04-26 13:16:10|732.6|732.2|732.5|732.1|732.6|732.3|732.5|732.1|0
1650978980000|2022-04-26 13:16:20|732.6|732.2|732.6|732.2|732.6|732.2|732.4|732.2|0
1650978990000|2022-04-26 13:16:30|732.7|732.1|732.7|732.2|732.8|732.4|732.6|732.1|3532
1650979000000|2022-04-26 13:16:40|732.6|732.1|732.6|732.2|732.6|732.2|732.6|732.1|0
1650979010000|2022-04-26 13:16:50|732.7|732.3|732.6|732.1|732.7|732.3|732.4|732|2844
1650979020000|2022-04-26 13:17:00|732.5|732|732.3|731.8|732.5|732.1|732.2|731.8|363
1650979030000|2022-04-26 13:17:10|732.4|731.9|732.4|731.9|732.4|732|732.3|731.8|0
1650979040000|2022-04-26 13:17:20|732.3|732|732.2|731.8|732.3|732|732|731.6|1487
1650979050000|2022-04-26 13:17:30|732.1|731.9|732.1|731.8|732.1|732|732.1|731.8|0
1650979060000|2022-04-26 13:17:40|732|731.7|732.2|731.8|732.2|732|732|731.5|1726
1650979070000|2022-04-26 13:17:50||731.9||731.9||731.9||731.9|0
1650979080000|2022-04-26 13:18:00||731.8||731.9||731.9||731.8|0
1650979090000|2022-04-26 13:18:10|732.3|732|732.1|731.8|732.4|732.1|732.1|731.8|1699
1650979100000|2022-04-26 13:18:20|732.2||732.2||732.2||732.2||0
1650979110000|2022-04-26 13:18:30|732.1||732.2||732.2||732.1||0
1650979120000|2022-04-26 13:18:40|732.1||732.2||732.2||732||0
1650979130000|2022-04-26 13:18:50||731.9||731.8||731.9||731.8|0
1650979140000|2022-04-26 13:19:00|732.3|731.9|732.2|731.9|732.3|731.9|732.2|731.8|804
1650979160000|2022-04-26 13:19:20|732.1|731.8|731.6|731.2|732.2|731.8|731.5|731.2|266
1650979170000|2022-04-26 13:19:30|731.5|731.1|731.6|731.1|731.6|731.2|731.5|731|0
1650979180000|2022-04-26 13:19:40|731.7|731.2|731.8|731.4|731.9|731.5|731.7|731.2|1149
1650979190000|2022-04-26 13:19:50|731.9|731.3|732|731.6|732|731.6|731.8|731.3|618
1650979200000|2022-04-26 13:20:00|731.9|731.5|731.8|731.5|731.9|731.5|731.8|731.5|20
1650979210000|2022-04-26 13:20:10|731.7|731.4|731.5|731.1|731.7|731.4|731.5|731.1|8
1650979220000|2022-04-26 13:20:20|731.4|731|731.4|731.1|731.5|731.2|731.4|731|0
1650979230000|2022-04-26 13:20:30||731||731.1||731.1||731|0
1650979240000|2022-04-26 13:20:40|731.3||731.3||731.3||731.3||0
1650979260000|2022-04-26 13:21:00|731.4|731.2|731.4|731|731.4|731.2|731.3|731|1027
1650979270000|2022-04-26 13:21:10|731.3||731.3||731.3||731.2||0
1650979280000|2022-04-26 13:21:20|731.2|731.1|731.5|731.2|731.5|731.3|731.2|731.1|4764
1650979290000|2022-04-26 13:21:30|731.6|731.3|731.6|731.3|731.6|731.4|731.6|731.3|355
1650979310000|2022-04-26 13:21:50|731.5|731.2|731.6|731.1|731.6|731.2|731.5|731.1|0
1650979320000|2022-04-26 13:22:00|731.5|731|731.5|731|731.5|731.1|731.3|731|380
1650979330000|2022-04-26 13:22:10|731.4|731.1|731.4|731|731.4|731.1|731.4|731|0
1650979340000|2022-04-26 13:22:20|731.3||731.4||731.4||731.3||0
1650979350000|2022-04-26 13:22:30|731.5|731.1|731.5|731.1|731.6|731.1|731.5|731.1|0
1650979360000|2022-04-26 13:22:40|731.4|731|731.4|731|731.5|731|731.4|731|0
1650979370000|2022-04-26 13:22:50||731.1||731.2||731.2||731.1|0
1650979380000|2022-04-26 13:23:00||731.1||731||731.1||731|0
1650979390000|2022-04-26 13:23:10|731.5|731.2|731.6|731.2|731.6|731.2|731.5|731.2|169
1650979410000|2022-04-26 13:23:30|731.7|731.3|731.8|731.3|731.8|731.5|731.7|731.3|261
1650979420000|2022-04-26 13:23:40|732.1|731.4|732.1|732|732.4|732|732.1|731.4|40057
1650979430000|2022-04-26 13:23:50|732|731.9|732|731.5|732|731.9|731.8|731.3|298
1650979440000|2022-04-26 13:24:00|732.1|731.6|732.1|731.8|732.1|731.9|732.1|731.6|0
1650979450000|2022-04-26 13:24:10|732.2|731.7|732.4|732|732.5|732|732.2|731.7|254
1650979460000|2022-04-26 13:24:20|732.5|732.1|732.4|732|732.5|732.1|732.4|731.9|0
1650979470000|2022-04-26 13:24:30||731.9||731.9||732||731.9|0
1650979480000|2022-04-26 13:24:40|732.3|732|732.4|732|732.4|732.1|732.1|731.6|0
1650979490000|2022-04-26 13:24:50|732.3|731.9|732.4|732.2|732.4|732.2|732.3|731.8|0
1650979510000|2022-04-26 13:25:10|732.3|732.1|732.3|732|732.3|732.1|732.3|731.9|7
1650979520000|2022-04-26 13:25:20|732.2|731.9|732.1|731.9|732.3|731.9|732.1|731.9|8
1650979530000|2022-04-26 13:25:30|732|731.8|731.9|731.4|732.1|731.8|731.8|731.4|374
1650979550000|2022-04-26 13:25:50|731.8|731.5|732.1|731.6|732.2|731.7|731.8|731.5|161
1650979560000|2022-04-26 13:26:00|732.2|731.8|732.3|731.8|732.3|731.8|732.2|731.7|0
1650979570000|2022-04-26 13:26:10|732.2|731.9|732.2|731.8|732.2|731.9|732.1|731.8|0
1650979580000|2022-04-26 13:26:20|732.1|731.6|731.9|731.4|732.1|731.6|731.8|731.4|491
1650979590000|2022-04-26 13:26:30|731.8|731.2|731.7|731.2|731.8|731.3|731.6|731.2|0
1650979600000|2022-04-26 13:26:40|731.6|731.1|732.2|732|732.7|732.2|731.4|731|36988
1650979610000|2022-04-26 13:26:50||731.9||731.7||731.9||731.7|0
1650979620000|2022-04-26 13:27:00||731.8||731.8||731.8||731.7|0
1650979630000|2022-04-26 13:27:10||731.9||731.8||731.9||731.8|0
1650979660000|2022-04-26 13:27:40|732.1|731.7|731.8|731.4|732.1|731.7|731.8|731.4|538
1650979670000|2022-04-26 13:27:50|731.7|731.3|731.8|731.3|731.8|731.3|731.7|731.3|0
1650979680000|2022-04-26 13:28:00|731.7|731.2|731.7|731.2|731.7|731.2|731.5|731.2|0
1650979690000|2022-04-26 13:28:10||731.3||731.4||731.5||731.3|0
1650979700000|2022-04-26 13:28:20||731.3||731.5||731.5||731.3|0
1650979710000|2022-04-26 13:28:30|731.8|731.4|731.8|731.5|731.8|731.6|731.8|731.3|439
1650979720000|2022-04-26 13:28:40||731.4||731.4||731.4||731.3|0
1650979740000|2022-04-26 13:29:00|731.9|731.5|732.2|731.7|732.2|731.7|731.9|731.4|348
1650979750000|2022-04-26 13:29:10|732.1|731.8|732.2|731.8|732.3|731.9|732.1|731.7|0
1650979770000|2022-04-26 13:29:30|732.1|731.9|732.1|731.8|732.3|731.9|732|731.8|0
1650979780000|2022-04-26 13:29:40|732|731.7|731.9|731.5|732.2|731.7|731.7|731.2|12
1650979790000|2022-04-26 13:29:50|731.8|731.4|731.7|731.3|731.9|731.5|731.7|731.2|0
1650979800000|2022-04-26 13:30:00|731.8|731.2|731.8|731.3|732|731.5|731.4|731|80
1650979810000|2022-04-26 13:30:10|731.7|731.2|730.9|730.5|731.7|731.4|730.8|730.4|1805
1650979820000|2022-04-26 13:30:20|730.8|730.4|731.1|730.6|731.3|730.8|730.7|730.2|0
1650979830000|2022-04-26 13:30:30|731.2|730.7|731.3|730.8|731.3|730.8|730.9|730.5|0
1650979840000|2022-04-26 13:30:40|731.2|730.9|731.5|731.1|731.7|731.3|731.1|730.8|971
1650979850000|2022-04-26 13:30:50|731.4|731.2|731.7|731.3|731.8|731.4|731.4|731.1|0
1650979860000|2022-04-26 13:31:00|731.6|731.4|731.5|731.1|731.6|731.4|731.3|731|770
1650979870000|2022-04-26 13:31:10|731.4|731|731.7|731.4|732.3|732|731.3|730.9|32052
1650979880000|2022-04-26 13:31:20|731.6|731.3|731.3|730.9|731.6|731.3|731.1|730.9|738
1650979890000|2022-04-26 13:31:30|731.2|730.8|731|730.7|731.2|730.9|730.6|730.2|0
1650979900000|2022-04-26 13:31:40|731.1|730.6|730.8|730.5|731.1|730.6|730.8|730.5|0
1650979910000|2022-04-26 13:31:50|730.9|730.4|730.6|730.2|731|730.4|730.6|730.2|0
1650979920000|2022-04-26 13:32:00|730.5|730.1|730.6|730.2|730.6|730.2|730.5|730.1|120
1650979930000|2022-04-26 13:32:10|730.7|730.3|730.8|730.4|731.2|730.8|730.7|730.3|2055
1650979940000|2022-04-26 13:32:20|730.7|730.3|730.8|730.5|731|730.6|730.5|730.2|0
1650979950000|2022-04-26 13:32:30|730.9|730.4|731.3|730.9|731.3|730.9|730.9|730.4|238
1650979960000|2022-04-26 13:32:40|731.4|731|731.2|731|731.5|731.1|731|730.8|3890
1650979970000|2022-04-26 13:32:50|731.1|730.8|730.8|730.4|731.2|730.9|730.7|730.4|3051
1650979980000|2022-04-26 13:33:00|730.7|730.2|730.8|730.5|730.9|730.5|730.4|730|0
1650979990000|2022-04-26 13:33:10|730.9|730.6|731.1|730.9|731.1|730.9|730.9|730.6|461
1650980000000|2022-04-26 13:33:20|731.2|730.8|731.5|731.2|731.6|731.3|731.1|730.8|2963
1650980010000|2022-04-26 13:33:30|731.6|731.3|731.3|730.9|731.6|731.3|731.2|730.8|500
1650980020000|2022-04-26 13:33:40|731.4|731.1|731.2|731|731.6|731.4|731.1|730.8|1773
1650980030000|2022-04-26 13:33:50|731.3|731.1|731.4|731|731.5|731.2|731.3|731|1172
1650980040000|2022-04-26 13:34:00|731.5|731.1|731.3|731.1|731.5|731.1|731.1|730.8|1450
1650980050000|2022-04-26 13:34:10|731.2|730.8|731|730.8|731.3|730.9|731|730.8|766
1650980060000|2022-04-26 13:34:20|730.9|730.6|731|730.6|731.2|730.9|730.6|730.2|3755
1650980070000|2022-04-26 13:34:30|731.1|730.8|731|730.7|731.1|730.8|730.8|730.4|0
1650980080000|2022-04-26 13:34:40|731.1|730.8|731.6|731.2|731.7|731.5|731.1|730.8|2427
1650980090000|2022-04-26 13:34:50|731.5|731.3|731.2|730.9|731.5|731.3|730.9|730.6|1412
1650980100000|2022-04-26 13:35:00|731.1|730.8|731.2|731|731.2|731|731|730.7|0
1650980110000|2022-04-26 13:35:10|731.3|731.1|731.3|731|731.6|731.2|731.2|731|246
1650980120000|2022-04-26 13:35:20|731.2|731.1|731.5|731.1|731.5|731.2|731.1|731|0
1650980130000|2022-04-26 13:35:30|731.4|731.2|731.5|731.3|731.5|731.3|731.3|731.1|240
1650980140000|2022-04-26 13:35:40|731.4|731.4|731.4|731|731.9|731.6|731.3|731|4144
1650980150000|2022-04-26 13:35:50|731.5|731.1|731.7|731.4|731.8|731.5|731.5|731|222
1650980160000|2022-04-26 13:36:00|731.6|731.2|731.6|731.3|731.8|731.5|731.4|731.1|1337
1650980170000|2022-04-26 13:36:10|731.5|731.2|731.3|730.9|731.5|731.3|731.2|730.9|10
1650980180000|2022-04-26 13:36:20|731.2|731.1|731.5|731.2|731.5|731.2|731.2|731.1|0
1650980190000|2022-04-26 13:36:30|731.4|731.1|731.4|731.1|731.7|731.3|731.4|731.1|0
1650980200000|2022-04-26 13:36:40|731.3|731|731.4|731.2|732.4|732|731.2|730.9|45189
1650980210000|2022-04-26 13:36:50|731.3|731|731.4|731.1|731.5|731.1|731.3|731|360
1650980220000|2022-04-26 13:37:00|731.5|731.2|731.1|730.8|731.5|731.3|731|730.7|1173
1650980230000|2022-04-26 13:37:10|731.2|730.9|731.3|731.1|731.4|731.2|731.1|730.8|885
1650980240000|2022-04-26 13:37:20|731.2|731|731.1|730.7|731.2|731|731.1|730.7|500
1650980250000|2022-04-26 13:37:30|731|730.6|730.7|730.5|731.1|730.7|730.7|730.5|0
1650980260000|2022-04-26 13:37:40|730.8|730.6|730.6|730.2|731.1|730.8|730.5|730.2|305
1650980270000|2022-04-26 13:37:50|730.5|730.1|730.5|730.3|730.5|730.3|730.2|730|0
1650980280000|2022-04-26 13:38:00|730.6|730.4|731.1|730.8|731.1|730.9|730.6|730.3|5333
1650980290000|2022-04-26 13:38:10|731.2|730.7|731|730.7|731.2|730.8|730.7|730.5|135
1650980300000|2022-04-26 13:38:20|730.9|730.6|731|730.7|731.2|730.9|730.7|730.4|945
1650980310000|2022-04-26 13:38:30|731.1|730.8|731.3|731|731.3|731|730.9|730.7|228
1650980320000|2022-04-26 13:38:40|731.4|731.2|731.3|731|731.6|731.3|731.1|730.8|676
1650980330000|2022-04-26 13:38:50|731.2|731.2|731.3|731|731.5|731.4|731.2|730.9|17
1650980340000|2022-04-26 13:39:00|731.2|730.9|731|730.7|731.3|731|730.7|730.5|2392
1650980350000|2022-04-26 13:39:10|730.9|730.6|731.1|730.7|731.3|731|730.8|730.6|2497
1650980360000|2022-04-26 13:39:20|731|730.8|730.8|730.5|731.1|730.8|730.8|730.5|772
1650980370000|2022-04-26 13:39:30|730.7|730.4|730.6|730.2|730.7|730.5|730.2|730|1119
1650980380000|2022-04-26 13:39:40|730.7|730.3|730.8|730.5|730.8|730.5|730.6|730.3|3309
1650980390000|2022-04-26 13:39:50|730.7|730.4|730.3|730|730.8|730.5|730.3|730|906
1650980400000|2022-04-26 13:40:00|730.2|729.9|729.8|729.5|730.2|730|729.8|729.5|383
1650980410000|2022-04-26 13:40:10|730|729.6|730.1|729.7|730.2|730|729.9|729.5|4383
1650980420000|2022-04-26 13:40:20|730|729.8|730.1|729.8|730.3|730.2|729.6|729.3|25247
1650980430000|2022-04-26 13:40:30|730.2|729.9|730|729.7|730.3|730.1|729.8|729.4|9016
1650980440000|2022-04-26 13:40:40|730.1|729.8|729.8|729.4|730.1|729.8|729.8|729.4|892
1650980450000|2022-04-26 13:40:50|729.7|729.3|729.5|729.2|729.8|729.4|729.4|729|1979
1650980460000|2022-04-26 13:41:00|729.6|729.3|729.9|729.7|729.9|729.8|729.6|729.3|687
1650980470000|2022-04-26 13:41:10|730.1|729.8|730.3|729.9|730.4|730.1|730.1|729.8|2655
1650980480000|2022-04-26 13:41:20|730.2|729.8|729.9|729.5|730.2|729.8|729.9|729.5|0
1650980490000|2022-04-26 13:41:30|729.8|729.4|729.7|729.3|729.8|729.5|729.7|729.3|0
1650980500000|2022-04-26 13:41:40|729.8|729.5|729.8|729.4|729.8|729.5|729.8|729.4|0
1650980510000|2022-04-26 13:41:50|729.7|729.5|729.8|729.4|729.8|729.6|729.7|729.4|0
1650980520000|2022-04-26 13:42:00|729.7|729.3|729.4|729.2|729.7|729.4|729.3|729.1|1101
1650980530000|2022-04-26 13:42:10||729.1||729.1||729.1||729.1|0
1650980540000|2022-04-26 13:42:20|729.5|729.3|729.2|728.8|729.6|729.4|729.2|728.8|910
1650980550000|2022-04-26 13:42:30|730.1|730|730|729.6|730.5|730.1|729.4|728.9|59783
1650980560000|2022-04-26 13:42:40|729.9|729.7|729.6|729.2|730|729.7|729.6|729.2|738
1650980570000|2022-04-26 13:42:50|729.7|729.3|729.3|728.9|729.7|729.3|729.3|728.9|152
1650980580000|2022-04-26 13:43:00|729.2|728.8|729.3|729|729.5|729.2|728.9|728.6|0
1650980590000|2022-04-26 13:43:10|729.5|729.1|728.9|728.6|729.5|729.2|728.8|728.5|128
1650980600000|2022-04-26 13:43:20|729|728.5|729|728.8|729|728.8|728.8|728.4|0
1650980610000|2022-04-26 13:43:30|729.2|728.9|728.9|728.5|729.4|729|728.9|728.5|126
1650980620000|2022-04-26 13:43:40|729|728.7|729|728.6|729.3|728.9|729|728.5|0
1650980630000|2022-04-26 13:43:50|729.1|728.7|729.2|728.9|729.3|729|729|728.6|162
1650980640000|2022-04-26 13:44:00|729.3|729|729.3|728.9|729.7|729.3|729.2|728.8|309
1650980650000|2022-04-26 13:44:10|729.2|728.8|729.2|728.8|729.2|728.8|729.1|728.7|0
1650980660000|2022-04-26 13:44:20|729.1|728.7|729.2|728.9|729.2|728.9|729.1|728.7|0
1650980670000|2022-04-26 13:44:30|729.1|728.7|729.2|728.9|729.2|729|728.9|728.7|537
1650980690000|2022-04-26 13:44:50|729.3|729|729.5|729.1|729.6|729.3|729.2|728.9|2656
1650980700000|2022-04-26 13:45:00|729.4|729.2|729.8|729.7|729.8|729.7|729.3|729.2|164
1650980710000|2022-04-26 13:45:10|729.9|729.6|729.9|729.6|730.1|729.9|729.7|729.6|3761
1650980720000|2022-04-26 13:45:20|729.8|729.7|729.9|729.6|729.9|729.7|729.7|729.6|7313
1650980730000|2022-04-26 13:45:30|729.8|729.7|730.1|729.8|730.1|729.9|729.7|729.6|101
1650980740000|2022-04-26 13:45:40|730.2|729.9|730|729.6|730.4|730|730|729.6|628
1650980750000|2022-04-26 13:45:50|730.1|729.7|730|729.6|730.2|729.8|729.9|729.6|0
1650980760000|2022-04-26 13:46:00|730.1|729.7|730.5|730.3|730.5|730.3|730|729.7|125
1650980770000|2022-04-26 13:46:10|730.7|730.4|730|729.7|730.8|730.5|730|729.6|2400
1650980780000|2022-04-26 13:46:20|730.1|729.6|729.9|729.7|730.1|729.7|729.7|729.3|902
1650980790000|2022-04-26 13:46:30|730|729.8|730|729.9|730.1|729.9|730|729.8|335
1650980800000|2022-04-26 13:46:40|730.1|730|730.4|730|730.6|730.2|730.1|730|844
1650980810000|2022-04-26 13:46:50|730.3|730.2|730.2|730|730.3|730.2|730.2|730|11
1650980820000|2022-04-26 13:47:00|730.3|729.8|730.4|730|730.6|730.2|730|729.6|2100
1650980830000|2022-04-26 13:47:10|730.5|730.1|730.3|729.9|730.6|730.2|730.2|729.8|0
1650980840000|2022-04-26 13:47:20|730.2|729.8|730.2|729.8|730.3|729.9|729.9|729.5|1238
1650980850000|2022-04-26 13:47:30|730.3|729.9|730|729.6|730.3|730|730|729.6|8
1650980860000|2022-04-26 13:47:40|729.9|729.5|730.2|729.9|730.2|729.9|729.7|729.4|500
1650980870000|2022-04-26 13:47:50|730.1|729.8|730.3|730|730.3|730.1|730.1|729.7|56
1650980880000|2022-04-26 13:48:00|730.1|729.9|730.8|730.5|730.8|730.5|730.1|729.9|196
1650980890000|2022-04-26 13:48:10|730.7|730.4|730.5|730.1|730.7|730.4|730.5|730.1|0
1650980900000|2022-04-26 13:48:20|730.6|730.2|730.4|730.1|730.6|730.2|730.3|730|150
1650980910000|2022-04-26 13:48:30|730.5|730.2|730.4|730|730.6|730.3|730.3|730|0
1650980920000|2022-04-26 13:48:40|730.3|729.9|730.3|730|730.4|730.1|730.1|729.7|9
1650980930000|2022-04-26 13:48:50|730.2|729.9|730.3|730.2|730.4|730.2|730.2|729.8|1199
1650980940000|2022-04-26 13:49:00|730.4|730.3|731|730.6|731|730.7|730.4|730.2|1679
1650980950000|2022-04-26 13:49:10|730.9||730.9||731||730.8||0
1650980960000|2022-04-26 13:49:20|730.8|730.5|730.5|730.1|730.8|730.5|730.4|730.1|1481
1650980970000|2022-04-26 13:49:30|730.6|730.2|730.4|730.1|730.6|730.3|730.3|730|0
1650980980000|2022-04-26 13:49:40|730.3|730|730.3|730|730.4|730.1|730|729.6|0
1650980990000|2022-04-26 13:49:50|730.4|730.1|730.3|729.9|730.5|730.1|730.1|729.8|0
1650981000000|2022-04-26 13:50:00|730.2|730|730.5|730.2|730.5|730.2|730|729.7|225
1650981010000|2022-04-26 13:50:10|730.4|730.1|730.3|729.9|730.5|730.1|730.3|729.9|0
1650981020000|2022-04-26 13:50:20|730.2|729.8|730.2|729.8|730.4|730|730.1|729.8|0
1650981030000|2022-04-26 13:50:30|730.1|729.9|730.1|729.8|730.3|730|729.9|729.6|0
1650981040000|2022-04-26 13:50:40|730.2|729.7|729.8|729.5|730.2|729.7|729.8|729.4|0
1650981050000|2022-04-26 13:50:50|729.9|729.6|729.9|729.6|730|729.7|729.8|729.6|0
1650981060000|2022-04-26 13:51:00|729.8|729.7|729.9|729.7|730.1|729.9|729.7|729.6|738
1650981070000|2022-04-26 13:51:10|730|729.8|730|729.8|730|729.8|729.9|729.8|0
1650981080000|2022-04-26 13:51:20|729.9|729.9|729.7|729.4|729.9|729.9|729.6|729.3|210
1650981090000|2022-04-26 13:51:30|729.8|729.5|729.5|729.2|729.8|729.6|729.5|729.2|0
1650981100000|2022-04-26 13:51:40|729.6|729.1|729.2|728.9|729.6|729.3|729.1|728.8|1629
1650981110000|2022-04-26 13:51:50|729.3|729|729.5|729.2|729.6|729.4|729.2|728.9|525
1650981120000|2022-04-26 13:52:00|729.6|729.1|729.1|728.8|729.6|729.1|728.8|728.6|3477
1650981130000|2022-04-26 13:52:10|729.2|728.9|728.9|728.6|729.2|728.9|728.9|728.6|748
1650981140000|2022-04-26 13:52:20|728.8|728.5|729|728.8|729|728.8|728.8|728.4|0
1650981150000|2022-04-26 13:52:30|728.9|728.7|728.8|728.5|728.9|728.7|728.7|728.5|6
1650981160000|2022-04-26 13:52:40|728.7|728.4|728.6|728.4|728.7|728.4|728.6|728.2|0
1650981180000|2022-04-26 13:53:00|728.5|728.3|728.5|728.1|728.6|728.3|728.1|727.6|2022
1650981190000|2022-04-26 13:53:10|728.6|728.2|728.5|728.2|728.7|728.5|728.5|728.2|126
1650981200000|2022-04-26 13:53:20|728.6|728.3|728.6|728.4|728.7|728.4|728.6|728.2|0
1650981210000|2022-04-26 13:53:30|728.5|728.2|728.8|728.4|728.9|728.6|728.3|727.9|4599
1650981220000|2022-04-26 13:53:40|728.7|728.3|728.8|728.4|729.1|728.7|728.6|728.3|32
1650981230000|2022-04-26 13:53:50|728.7|728.3|728.8|728.4|729|728.8|728.6|728.2|1000
1650981240000|2022-04-26 13:54:00|728.7|728.3|728.7|728.4|728.7|728.4|728.5|728.2|0
1650981250000|2022-04-26 13:54:10|728.6|728.3|728.6|728.2|728.7|728.3|728.5|728.2|0
1650981260000|2022-04-26 13:54:20|728.5|728.3|729.4|729.1|729.4|729.1|728.5|728.3|16815
1650981270000|2022-04-26 13:54:30|729.5|729.2|729.3|729|729.8|729.4|729.3|729|40
1650981280000|2022-04-26 13:54:40|729.5|729.1|729.2|728.8|729.5|729.3|729.1|728.7|3306
1650981290000|2022-04-26 13:54:50|729.1|728.7|729.2|728.9|729.2|729|729|728.6|0
1650981300000|2022-04-26 13:55:00||729||728.9||729.1||728.9|363
1650981310000|2022-04-26 13:55:10|729.1||729.1||729.1||729.1||0
1650981320000|2022-04-26 13:55:20|729.2|728.8|729.1|728.8|729.2|729.1|729.1|728.8|44
1650981330000|2022-04-26 13:55:30|729|728.7|729.1|729|729.1|729|729|728.7|2101
1650981340000|2022-04-26 13:55:40|729.3|729.1|729.7|729.3|729.9|729.5|729.3|729.1|1457
1650981350000|2022-04-26 13:55:50|729.6|729.2|729.2|729|729.6|729.3|729.2|729|0
1650981360000|2022-04-26 13:56:00|729.3|729.1|729.3|729|729.6|729.3|729.1|728.8|1190
1650981370000|2022-04-26 13:56:10||729.1||729.2||729.2||729|0
1650981380000|2022-04-26 13:56:20|729.6|729.3|729|728.7|729.8|729.4|729|728.7|1971
1650981390000|2022-04-26 13:56:30|729.1|728.8|729.1|728.7|729.1|728.8|729|728.7|0
1650981400000|2022-04-26 13:56:40|729|728.6|728.3|728|729|728.6|728.3|728|0
1650981410000|2022-04-26 13:56:50|728.4|728.1|728.7|728.3|728.7|728.4|728.4|728.1|0
1650981420000|2022-04-26 13:57:00|728.6|728.2|728.6|728.3|728.7|728.4|728.6|728.2|0
1650981430000|2022-04-26 13:57:10||728.4||728.3||728.4||728.3|0
1650981440000|2022-04-26 13:57:20|728.8|728.4|728.9|728.6|728.9|728.6|728.8|728.4|673
1650981450000|2022-04-26 13:57:30|728.7|728.5|728.6|728.3|728.7|728.6|728.5|728.2|661
1650981460000|2022-04-26 13:57:40|728.5|728.2|728.5|728.3|728.7|728.3|728.5|728.1|0
1650981470000|2022-04-26 13:57:50||728.4||728.4||728.4||728.4|0
1650981480000|2022-04-26 13:58:00||728.2||728.1||728.2||728|683
1650981490000|2022-04-26 13:58:10|728.6|728.3|728.6|728.3|728.6|728.3|728.6|728.3|174
1650981500000|2022-04-26 13:58:20|728.9|728.4|729.1|728.7|729.1|728.7|728.9|728.4|7000
1650981510000|2022-04-26 13:58:30|729.2|728.6|729.1|729|729.3|729|729.1|728.6|9716
1650981520000|2022-04-26 13:58:40|729.3||729.3||729.3||729.2||1651
1650981530000|2022-04-26 13:58:50|729.4|729.1|729.2|729|729.5|729.1|729.2|729|374
1650981540000|2022-04-26 13:59:00||729.1||729||729.1||729|210
1650981550000|2022-04-26 13:59:10|729.3|729.1|729.2|729|729.4|729.1|729.2|729|62
1650981560000|2022-04-26 13:59:20||728.8||728.8||728.8||728.8|0
1650981580000|2022-04-26 13:59:40|729|728.7|728.8|728.4|729.2|728.7|728.8|728.4|0
1650981590000|2022-04-26 13:59:50|728.9|728.5|728.9|728.3|729|728.5|728.9|728.3|0
1650981600000|2022-04-26 14:00:00|728.8|728.2|728.7|728.4|728.8|728.4|728.7|728.1|0
1650981610000|2022-04-26 14:00:10|728.6|728.3|728.5|728.1|728.6|728.4|728.5|728.1|1586
1650981630000|2022-04-26 14:00:30|728.4|728|728.2|728|728.4|728|728.1|728|924
1650981640000|2022-04-26 14:00:40|728.3|728.1|728.3|728|728.3|728.1|728.2|728|1584
1650981650000|2022-04-26 14:00:50|728.2||728.2||728.3||728.2||372
1650981660000|2022-04-26 14:01:00|728.3|728.1|728.6|728.2|728.6|728.2|728.3|728|2127
1650981670000|2022-04-26 14:01:10|728.4|728.1|728.3|728|728.4|728.1|728.1|728|861
1650981680000|2022-04-26 14:01:20|728.2|727.8|728|727.6|728.3|727.8|728|727.6|3117
1650981690000|2022-04-26 14:01:30||727.7||727.7||727.7||727.7|0
1650981700000|2022-04-26 14:01:40|728.2|727.6|728.2|727.7|728.3|727.9|728|727.6|156
1650981710000|2022-04-26 14:01:50|728|727.6|727.4|727|728|727.6|727.4|727|2265
1650981720000|2022-04-26 14:02:00|727.2|727.1|727.4|727.1|727.5|727.3|727.1|727|30293
1650981730000|2022-04-26 14:02:10|727.6|727.2|727.7|727.3|727.7|727.6|727.5|727.2|1688
1650981740000|2022-04-26 14:02:20|727.6|727.4|726.9|726.6|727.6|727.4|726.8|726.5|989
1650981750000|2022-04-26 14:02:30|727|726.7|727|726.7|727.3|726.9|726.9|726.6|1312
1650981760000|2022-04-26 14:02:40|726.9|726.8|727|726.7|727|726.8|726.9|726.7|0
1650981770000|2022-04-26 14:02:50|726.9|726.8|727|726.6|727|726.8|726.8|726.6|0
1650981780000|2022-04-26 14:03:00|726.9|726.7|727|726.6|727.2|727|726.9|726.6|693
1650981790000|2022-04-26 14:03:10|727.1|726.7|727|726.8|727.1|726.8|727|726.7|0
1650981800000|2022-04-26 14:03:20|727.1|726.9|727.3|727|727.4|727.1|727.1|726.8|884
1650981810000|2022-04-26 14:03:30|727.4|727.1|727.7|727.4|728|727.7|727.4|727.1|4834
1650981820000|2022-04-26 14:03:40|727.6|727.5|728|727.7|728|727.7|727.6|727.4|0
1650981830000|2022-04-26 14:03:50|728.1|727.8|728.1|727.8|728.2|727.9|728|727.8|0
1650981840000|2022-04-26 14:04:00|728|727.7|727.7|727.3|728|727.7|727.6|727.2|208
1650981850000|2022-04-26 14:04:10|727.6|727.2|727.5|727.1|727.6|727.2|727.4|727|0
1650981860000|2022-04-26 14:04:20|727.6|727.2|727.5|727.2|727.7|727.4|727.5|727.1|0
1650981870000|2022-04-26 14:04:30|727.6|727.3|728|727.7|728.1|727.8|727.5|727.2|8000
1650981880000|2022-04-26 14:04:40|727.9|727.6|727.8|727.5|727.9|727.6|727.8|727.4|0
1650981890000|2022-04-26 14:04:50|727.7|727.4|728.2|728|728.3|728|727.7|727.3|1008
1650981900000|2022-04-26 14:05:00|728.3|728.1|728.8|728.4|728.8|728.4|728.3|728.1|350
1650981910000|2022-04-26 14:05:10|728.7|728.3|728.2|727.8|728.7|728.3|728|727.7|1229
1650981920000|2022-04-26 14:05:20|728.1|727.9|728.7|728.3|728.7|728.3|728|727.7|72
1650981930000|2022-04-26 14:05:30|728.6|728.2|728.6|728.2|728.7|728.3|728.4|728.1|3200
1650981940000|2022-04-26 14:05:40|728.5|728.3|728.2|727.8|728.6|728.3|728.2|727.8|374
1650981950000|2022-04-26 14:05:50|728.3|727.9|728|727.6|728.4|728.1|728|727.6|162
1650981960000|2022-04-26 14:06:00|727.9|727.5|728.2|727.8|728.4|728|727.9|727.5|581
1650981970000|2022-04-26 14:06:10|728.1|727.7|728|727.6|728.2|728|728|727.6|732
1650981980000|2022-04-26 14:06:20||727.7||727.6||727.8||727.6|0
1650981990000|2022-04-26 14:06:30|727.9|727.7|728.5|728.1|728.5|728.1|727.9|727.6|1748
1650982000000|2022-04-26 14:06:40|728.6|728.2|728.8|728.4|728.9|728.5|728.5|728.2|0
1650982010000|2022-04-26 14:06:50|728.9|728.5|729.5|729.2|729.5|729.3|728.7|728.4|579
1650982020000|2022-04-26 14:07:00|729.7|729.3|729.5|729.2|730.1|729.7|729.4|729|955
1650982030000|2022-04-26 14:07:10|729.4|729.1|729.3|728.9|729.5|729.1|729|728.7|3000
1650982040000|2022-04-26 14:07:20|729.2|728.8|729.1|728.6|729.4|729|729|728.6|0
1650982050000|2022-04-26 14:07:30|729.2|728.7|729.4|729|729.6|729.2|729|728.6|56
1650982060000|2022-04-26 14:07:40|729.3|728.9|729.1|728.8|729.4|729|729.1|728.7|0
1650982070000|2022-04-26 14:07:50|729.2|728.7|729.2|729|729.2|729|729.2|728.6|346
1650982080000|2022-04-26 14:08:00|729.3|729.1|729.4|729.2|729.4|729.2|729.3|728.9|410
1650982090000|2022-04-26 14:08:10|729.3|729|729.3|728.9|729.8|729.5|729.2|728.9|8887
1650982100000|2022-04-26 14:08:20|729.2|728.8|729.3|728.9|729.3|728.9|729|728.6|0
1650982110000|2022-04-26 14:08:30|729.2|728.8|729.2|728.8|729.2|728.9|728.9|728.6|341
1650982120000|2022-04-26 14:08:40|729.1|728.9|729.1|728.7|729.1|728.9|729|728.6|0
1650982130000|2022-04-26 14:08:50|729|728.9|729.1|728.7|729.2|729|729|728.6|0
1650982140000|2022-04-26 14:09:00|729|728.6|729.1|728.7|729.2|728.7|728.9|728.6|0
1650982150000|2022-04-26 14:09:10|728.9|728.6|728.8|728.4|728.9|728.7|728.7|728.4|0
1650982160000|2022-04-26 14:09:20|729|728.5|729.1|728.7|729.1|728.9|729|728.5|418
1650982170000|2022-04-26 14:09:30|729.2|728.8|729|728.8|729.2|728.9|729|728.6|0
1650982180000|2022-04-26 14:09:40|729.1|728.7|729.1|728.6|729.3|729|728.9|728.6|956
1650982190000|2022-04-26 14:09:50|729|728.7|729|728.7|729|728.7|728.9|728.7|0
1650982200000|2022-04-26 14:10:00|728.9|728.6|728.7|728.4|728.9|728.6|728.6|728.4|476
1650982210000|2022-04-26 14:10:10|728.6|728.6|728.7|728.6|728.7|728.6|728.6|728.6|0
1650982220000|2022-04-26 14:10:20|728.6|728.4|728.6|728.4|728.6|728.5|728.6|728.4|0
1650982230000|2022-04-26 14:10:30|728.7|728.5|728.7|728.6|728.7|728.6|728.6|728.5|0
1650982250000|2022-04-26 14:10:50|728.6|728.4|728.6|728.4|728.6|728.4|728.5|728.4|1
1650982260000|2022-04-26 14:11:00|728.7|728.5|728.7|728.5|728.7|728.5|728.7|728.4|422
1650982270000|2022-04-26 14:11:10|728.6|728.6|729|728.8|729.1|728.8|728.6|728.6|2451
1650982280000|2022-04-26 14:11:20|728.9|728.6|729|728.6|729|728.6|728.9|728.5|402
1650982290000|2022-04-26 14:11:30|728.9|728.5|728.5|728.2|728.9|728.5|728.3|728|1388
1650982300000|2022-04-26 14:11:40|728.6|728.3|728.5|728.1|728.7|728.4|728.5|728.1|954
1650982310000|2022-04-26 14:11:50|728.4|728|728.9|728.6|729.1|728.8|728.4|728|10972
1650982320000|2022-04-26 14:12:00||728.5||728.6||728.7||728.5|0
1650982330000|2022-04-26 14:12:10|728.8|728.7|728.9|728.6|728.9|728.7|728.8|728.6|0
1650982340000|2022-04-26 14:12:20|728.8||728.8||728.9||728.8||0
1650982350000|2022-04-26 14:12:30|728.9|728.7|729|728.7|729.2|728.9|728.9|728.6|879
1650982360000|2022-04-26 14:12:40|728.9|728.6|728.8|728.7|728.9|728.7|728.7|728.6|5
1650982370000|2022-04-26 14:12:50||728.6||728.6||728.6||728.6|0
1650982390000|2022-04-26 14:13:10|728.7||728.7||728.7||728.7||0
1650982400000|2022-04-26 14:13:20|728.6|728.4|728.6|728.3|728.7|728.4|728.4|728.3|11
1650982410000|2022-04-26 14:13:30||728.4||728.5||728.5||728.3|0
1650982420000|2022-04-26 14:13:40|728.7|728.6|729|728.6|729.1|728.8|728.7|728.5|394
1650982430000|2022-04-26 14:13:50|728.9|728.5|728.5|728.2|728.9|728.7|728.4|728.2|10
1650982440000|2022-04-26 14:14:00||728.3||728.2||728.3||728.2|0
1650982450000|2022-04-26 14:14:10|728.6|728.3|728.9|728.5|729.2|728.8|728.6|728.3|565
1650982460000|2022-04-26 14:14:20|729|728.6|729.3|729.1|729.4|729.1|729|728.6|31
1650982470000|2022-04-26 14:14:30|729.4|729|729.6|729.4|729.7|729.4|729.3|729|1000
1650982480000|2022-04-26 14:14:40|729.7|729.3|729.4|729.1|730|729.8|729.3|729|53278
1650982490000|2022-04-26 14:14:50|729.3|729|729.6|729.4|729.6|729.4|729.2|728.9|500
1650982500000|2022-04-26 14:15:00|729.7|729.3|729.1|728.7|729.7|729.3|729|728.7|1055
1650982510000|2022-04-26 14:15:10|728.9|728.6|728.8|728.3|729|728.7|728.5|728.2|5
1650982520000|2022-04-26 14:15:20|728.7|728.4|728.7|728.4|728.7|728.4|728.6|728.4|0
1650982530000|2022-04-26 14:15:30|728.6|728.2|728.4|728.1|728.6|728.2|728.3|728|9
1650982540000|2022-04-26 14:15:40|728.5|728|728.6|728.2|728.6|728.3|728.5|728|0
1650982550000|2022-04-26 14:15:50|728.5|728.3|728.3|728.2|728.5|728.3|728.3|728|154
1650982560000|2022-04-26 14:16:00|728.4||728.4||728.4||728.4||0
1650982570000|2022-04-26 14:16:10|728.3|728|728.3|728|728.4|728.2|728.1|728|9377
1650982580000|2022-04-26 14:16:20|728.2||728.2||728.2||728.1||0
1650982590000|2022-04-26 14:16:30|728.1|728.1|728.3|728.1|728.4|728.3|728.1|728|7993
1650982600000|2022-04-26 14:16:40|728.4|728|728.4|728|728.4|728.3|728.3|728|928
1650982610000|2022-04-26 14:16:50|728.3|728.1|728.2|728|728.4|728.1|728.1|728|0
1650982620000|2022-04-26 14:17:00|728.1|728.1|728.5|728.2|728.9|728.7|728.1|728.1|8350
1650982630000|2022-04-26 14:17:10|728.6|728.1|727.9|727.6|728.6|728.1|727.8|727.5|294
1650982640000|2022-04-26 14:17:20|728|727.7|728.1|727.9|728.2|728|728|727.7|2992
1650982650000|2022-04-26 14:17:30|728.2|728|728.2|727.9|728.6|728.3|728.1|727.9|1344
1650982660000|2022-04-26 14:17:40||728||727.9||728.1||727.9|0
1650982670000|2022-04-26 14:17:50|728.1|728|728.1|728|728.2|728.1|728.1|728|657
1650982680000|2022-04-26 14:18:00|728.2||728.1||728.2||728.1||0
1650982700000|2022-04-26 14:18:20|728|727.9|728.1|727.8|728.1|727.9|728|727.6|4106
1650982710000|2022-04-26 14:18:30|728|727.7|728|727.8|728|727.9|727.6|727.2|1794
1650982720000|2022-04-26 14:18:40|727.9|727.7|727.7|727.4|728|727.7|727.5|727.2|0
1650982730000|2022-04-26 14:18:50|727.6|727.3|727.6|727.2|727.6|727.3|727.5|727.2|0
1650982740000|2022-04-26 14:19:00|727.7|727.3|727.7|727.4|727.7|727.5|727.7|727.3|0
1650982750000|2022-04-26 14:19:10|727.9|727.5|727.8|727.4|728.1|727.7|727.7|727.3|1076
1650982760000|2022-04-26 14:19:20|727.7|727.5|727.8|727.4|727.8|727.5|727.6|727.4|0
1650982770000|2022-04-26 14:19:30|727.9|727.5|727.9|727.6|728|727.7|727.9|727.5|0
1650982780000|2022-04-26 14:19:40|728|727.7|728|727.6|728|727.8|727.9|727.6|1
1650982790000|2022-04-26 14:19:50|727.9|727.5|727.8|727.5|727.9|727.7|727.8|727.5|0
1650982800000|2022-04-26 14:20:00|727.7|727.4|727.4|727.1|727.7|727.4|727.3|727.1|7
1650982810000|2022-04-26 14:20:10|727.3|727.3|727.4|727.1|727.4|727.3|727.3|727.1|0
1650982820000|2022-04-26 14:20:20|727.5|727.2|727.7|727.3|727.8|727.5|727.4|727.2|2630
1650982830000|2022-04-26 14:20:30|727.6|727.4|727.7|727.3|727.7|727.5|727.6|727.2|0
1650982840000|2022-04-26 14:20:40|727.6|727.4|727.7|727.4|727.7|727.4|727.6|727.4|0
1650982850000|2022-04-26 14:20:50||727.5||727.4||727.5||727.4|0
1650982860000|2022-04-26 14:21:00|727.6|727.3|727.6|727.3|727.7|727.4|727.5|727.3|0
1650982870000|2022-04-26 14:21:10|727.7|727.4|727.4|727.1|727.7|727.4|727.1|726.8|1898
1650982880000|2022-04-26 14:21:20|727.3|727|727.3|726.9|727.4|727.1|727.2|726.9|0
1650982890000|2022-04-26 14:21:30|727.2|726.8|727.1|726.8|727.3|726.9|726.9|726.6|0
1650982900000|2022-04-26 14:21:40|727|726.7|727|726.7|727.1|726.7|726.9|726.7|0
1650982910000|2022-04-26 14:21:50|726.9|726.6|726.6|726.4|727.1|726.7|726.4|726.1|5200
1650982920000|2022-04-26 14:22:00|726.7|726.5|726.7|726.3|727.2|726.9|726.7|726.3|2349
1650982930000|2022-04-26 14:22:10|726.6|726.4|726.8|726.5|726.9|726.7|726.6|726.4|1115
1650982940000|2022-04-26 14:22:20|726.7|726.6|726.2|725.8|726.8|726.6|726.1|725.8|209
1650982950000|2022-04-26 14:22:30|726.1|725.7|726|725.7|726.2|725.9|725.9|725.6|0
1650982960000|2022-04-26 14:22:40|725.9|725.6|726|725.7|726|725.8|725.6|725.3|2731
1650982970000|2022-04-26 14:22:50|726.2|725.8|726.1|725.7|726.3|726|726|725.6|1340
1650982980000|2022-04-26 14:23:00|726||726||726.1||726||0
1650982990000|2022-04-26 14:23:10|726.1|725.8|726|725.7|726.3|726|726|725.7|942
1650983000000|2022-04-26 14:23:20|726.1|725.6|725.6|725.3|726.1|725.6|725.5|725.1|400
1650983010000|2022-04-26 14:23:30|725.5|725.2|725.4|725.1|725.6|725.3|725.3|725|87
1650983020000|2022-04-26 14:23:40|725.5|725.2|725.3|725|725.6|725.5|725.3|725|2785
1650983030000|2022-04-26 14:23:50|725.4|724.9|725.2|724.8|725.4|724.9|725|724.8|277
1650983040000|2022-04-26 14:24:00|725.3|724.9|725.5|725.2|725.5|725.3|725.3|724.9|0
1650983050000|2022-04-26 14:24:10|725.4|725.1|725.4|725|725.5|725.1|725.4|725|0
1650983060000|2022-04-26 14:24:20|725.3|725.1|725.4|725.1|725.4|725.2|725.3|725|0
1650983070000|2022-04-26 14:24:30|725.3|725|725.4|725|725.4|725.1|725.3|725|0
1650983080000|2022-04-26 14:24:40|725.3|725.1|725.4|725|725.4|725.1|725.3|725|0
1650983090000|2022-04-26 14:24:50|725.3|725.1|725.4|725|725.4|725.3|725.3|725|0
1650983100000|2022-04-26 14:25:00|725.3|725.1|725.3|725|725.4|725.1|725.2|725|0
1650983110000|2022-04-26 14:25:10|725.2|725.1|725.4|725.1|725.4|725.1|725.1|725.1|2000
1650983120000|2022-04-26 14:25:20||725.2||725.2||725.2||725.2|0
1650983140000|2022-04-26 14:25:40|725.5|725.3|725.5|725.2|725.5|725.4|725.4|725.1|1754
1650983150000|2022-04-26 14:25:50||725.3||725.3||725.3||725.2|0
1650983160000|2022-04-26 14:26:00|725.4|725.4|725.7|725.3|725.8|725.4|725.4|725.2|2192
1650983170000|2022-04-26 14:26:10|725.6|725.4|725.7|725.3|725.7|725.4|725.6|725.3|0
1650983180000|2022-04-26 14:26:20|725.6|725.4|725.7|725.4|725.7|725.4|725.5|725.4|0
1650983190000|2022-04-26 14:26:30|725.6|725.3|725.4|725.1|725.6|725.3|725.4|725.1|0
1650983200000|2022-04-26 14:26:40|725.3|725|725.3|725|725.3|725|725.2|725|0
1650983210000|2022-04-26 14:26:50|725.4|725.1|725.5|725.1|725.5|725.2|725.4|725.1|1074
1650983220000|2022-04-26 14:27:00|725.4|725.2|725.4|725|725.5|725.3|725.3|725|200
1650983230000|2022-04-26 14:27:10|725.5|725.1|725.5|725.2|725.5|725.2|725.5|725.1|0
1650983240000|2022-04-26 14:27:20|725.7|725.3|725.7|725.3|725.7|725.5|725.6|725.2|2046
1650983250000|2022-04-26 14:27:30|725.8|725.4|726.2|726|726.2|726|725.8|725.4|581
1650983260000|2022-04-26 14:27:40|726.1|726.1|726.1|726|726.5|726.2|726.1|726|12763
1650983270000|2022-04-26 14:27:50|726.2|726.1|726.4|726|726.4|726.2|726.2|726|2638
1650983280000|2022-04-26 14:28:00|726.5|726.1|726.5|726.1|726.5|726.1|726.5|726.1|0
1650983290000|2022-04-26 14:28:10|726.4|726.2|726.1|726|726.6|726.3|726.1|726|14555
1650983300000|2022-04-26 14:28:20|726|725.8|725.9|725.6|726|725.8|725.8|725.6|1009
1650983320000|2022-04-26 14:28:40|725.8|725.5|725.8|725.5|725.9|725.6|725.8|725.5|0
1650983330000|2022-04-26 14:28:50|725.7|725.6|726.1|725.9|726.1|725.9|725.7|725.6|2997
1650983340000|2022-04-26 14:29:00|726.3|725.8|726.5|726.2|726.5|726.2|726.2|725.8|1467
1650983350000|2022-04-26 14:29:10|726.4|726.3|726.6|726.3|726.6|726.4|726.4|726.3|0
1650983360000|2022-04-26 14:29:20|726.4|726.2|726.3|726|726.4|726.2|726.3|725.8|1824
1650983370000|2022-04-26 14:29:30|726.5|726.2|726.6|726.4|726.6|726.4|726.5|726.1|175
1650983380000|2022-04-26 14:29:40|726.5|726.3|726.6|726.2|726.6|726.4|726.5|726.2|0
1650983390000|2022-04-26 14:29:50|726.7|726.3|727.2|726.8|727.3|727|726.7|726.3|1877
1650983400000|2022-04-26 14:30:00|727.4|726.9|727.2|726.8|727.5|727.2|727.1|726.8|531
1650983410000|2022-04-26 14:30:10|727.1|726.7|727.4|727.2|727.5|727.3|727|726.7|160
1650983420000|2022-04-26 14:30:20|727.7|727.1|727.8|727.4|727.8|727.4|727.6|727.1|1
1650983430000|2022-04-26 14:30:30|727.7|727.3|727.7|727.3|727.7|727.4|727.3|727|0
1650983440000|2022-04-26 14:30:40|||||||||11
1650983450000|2022-04-26 14:30:50|727.6|727|728.4|728|728.4|728.2|727.2|726.9|9066
1650983460000|2022-04-26 14:31:00|728.3|727.9|727.6|727.2|728.3|727.9|727.6|727.2|2306
1650983470000|2022-04-26 14:31:10|727.5|727.1|727.8|727.4|728|727.6|727.4|727|0
1650983480000|2022-04-26 14:31:20|727.7|727.3|727.7|727.4|727.8|727.5|727.6|727.2|0
1650983490000|2022-04-26 14:31:30|727.8|727.3|727.6|727.3|727.8|727.5|727.6|727.3|200
1650983500000|2022-04-26 14:31:40|727.5|727.2|727.4|727.2|727.6|727.3|727.4|727.1|0
1650983510000|2022-04-26 14:31:50|727.5|727.3|727.5|727.2|727.5|727.3|727.5|727.2|13
1650983520000|2022-04-26 14:32:00|727.6|727.3|727.8|727.5|727.8|727.5|727.6|727.2|566
1650983530000|2022-04-26 14:32:10|727.9|727.6|728.2|727.9|728.3|727.9|727.9|727.6|1246
1650983540000|2022-04-26 14:32:20|728.1|727.8|727.9|727.5|728.2|727.8|727.7|727.5|0
1650983550000|2022-04-26 14:32:30|727.8|727.4|727.8|727.4|727.9|727.4|727.5|727.2|0
1650983560000|2022-04-26 14:32:40|727.6|727.3|727.4|727|727.6|727.3|727.2|726.9|14
1650983570000|2022-04-26 14:32:50|727.3|727.1|728|727.6|728|727.7|727.3|727.1|909
1650983580000|2022-04-26 14:33:00|727.8|727.5|727.9|727.5|728.2|727.8|727.8|727.4|145
1650983590000|2022-04-26 14:33:10|727.8|727.6|728|727.7|728.1|727.7|727.8|727.6|0
1650983600000|2022-04-26 14:33:20|727.9|727.8|728|727.7|728.1|727.9|727.8|727.7|0
1650983610000|2022-04-26 14:33:30|727.9|727.6|727.8|727.5|727.9|727.6|727.8|727.5|13
1650983620000|2022-04-26 14:33:40|727.7|727.4|727.5|727.1|727.7|727.4|727.5|727.1|10
1650983630000|2022-04-26 14:33:50|727.4|727|727.2|726.9|727.4|727|727.2|726.9|0
1650983640000|2022-04-26 14:34:00|727.1|726.8|727|726.6|727.1|726.8|726.9|726.6|0
1650983650000|2022-04-26 14:34:10|726.9|726.5|726.7|726.3|726.9|726.5|726.6|726.3|0
1650983660000|2022-04-26 14:34:20|726.6|726.2|726.6|726.2|726.7|726.4|726.5|726.2|0
1650983670000|2022-04-26 14:34:30|726.7|726.3|726.7|726.3|726.7|726.5|726.7|726.3|0
1650983680000|2022-04-26 14:34:40|726.9|726.4|726.7|726.4|727|726.6|726.7|726.3|452
1650983690000|2022-04-26 14:34:50|726.8|726.3|726.5|726.2|726.8|726.4|726.4|726.1|500
1650983700000|2022-04-26 14:35:00|726.7|726.3|726.6|726|726.8|726.5|726.6|726|1247
1650983710000|2022-04-26 14:35:10|726.7|726.1|726.8|726.5|726.8|726.5|726.5|726.1|0
1650983720000|2022-04-26 14:35:20|726.7|726.3|726.6|726.2|726.7|726.4|726.4|726.1|635
1650983730000|2022-04-26 14:35:30|726.5|726.1|726.5|726.1|726.7|726.3|726.5|726.1|0
1650983740000|2022-04-26 14:35:40|726.6|726.2|726.5|726.1|726.6|726.2|726.5|726.1|0
1650983750000|2022-04-26 14:35:50|726.6|726.2|726.2|725.8|726.6|726.2|725.7|725.4|11
1650983760000|2022-04-26 14:36:00|725.7|725.6|725.4|725|726.3|725.8|725.2|725|12004
1650983770000|2022-04-26 14:36:10|725.5|725.1|725.5|725.2|725.7|725.4|725.5|725|1354
1650983780000|2022-04-26 14:36:20|725.6|725.3|726.1|726|726.2|726|725.5|725.1|17499
1650983790000|2022-04-26 14:36:30|726.2|726.1|726.1|725.8|726.2|726.1|726.1|725.8|100
1650983800000|2022-04-26 14:36:40|726|725.7|725.4|724.8|726|725.7|725.3|724.8|500
1650983810000|2022-04-26 14:36:50||724.9||724.9||724.9||724.9|0
1650983820000|2022-04-26 14:37:00|725.5|725.1|725.6|725.1|725.7|725.1|725.5|725|755
1650983830000|2022-04-26 14:37:10|725.7|725.2|725.6|725|725.7|725.2|725.6|725|0
1650983840000|2022-04-26 14:37:20|725.5|724.9|725.9|725.3|725.9|725.3|725.5|724.9|150
1650983850000|2022-04-26 14:37:30|726.3|725.7|725.9|725.3|726.3|725.7|725.8|725.2|200
1650983860000|2022-04-26 14:37:40|726|725.5|726|725.4|726|725.5|726|725.4|151
1650983870000|2022-04-26 14:37:50|725.9|725.3|725.9|725.4|725.9|725.4|725.9|725.3|0
1650983880000|2022-04-26 14:38:00||725.5||725.5||725.5||725.5|0
1650983890000|2022-04-26 14:38:10|726|725.6|726.2|725.7|726.2|725.7|726|725.5|734
1650983900000|2022-04-26 14:38:20|726.3|725.8|725.8|725.2|726.3|725.8|725.8|725.2|1342
1650983910000|2022-04-26 14:38:30|725.5|725|725.5|724.9|725.9|725.3|725.3|724.8|888
1650983920000|2022-04-26 14:38:40|725.1|724.8|724.5|723.9|725.3|724.8|724.5|723.9|3798
1650983930000|2022-04-26 14:38:50|724.2|723.6|724.9|724.4|724.9|724.4|723.8|723.3|1240
1650983940000|2022-04-26 14:39:00|725.2|724.3|725.4|724.8|725.9|725.3|725.2|724.3|1790
1650983950000|2022-04-26 14:39:10|725.3|724.6|725.1|724.5|725.3|724.6|725.1|724.5|549
1650983960000|2022-04-26 14:39:20|725.3|724.6|724.9|724.4|725.3|724.8|724.9|724.3|302
1650983970000|2022-04-26 14:39:30|725|724.3|724.7|724.2|725|724.4|724.7|724.2|0
1650983980000|2022-04-26 14:39:40|724.8|723.9|724.3|723.8|724.8|723.9|724.3|723.8|5236
1650983990000|2022-04-26 14:39:50|724.2|723.9|724.2|723.8|724.4|723.9|724.2|723.8|923
1650984000000|2022-04-26 14:40:00|724.4|723.9|724.4|723.9|724.6|724|724.3|723.8|948
1650984010000|2022-04-26 14:40:10|724.7|723.8|724.6|723.9|724.7|724|724.5|723.8|149
1650984020000|2022-04-26 14:40:20|724.4|723.8|723.9|723.4|724.4|723.8|723.9|723.4|200
1650984030000|2022-04-26 14:40:30|723.4|722.9|723.5|722.9|723.6|723.1|723.4|722.9|2145
1650984040000|2022-04-26 14:40:40|723.4|723|723.4|722.8|723.5|723|723.3|722.8|363
1650984050000|2022-04-26 14:40:50|723.3|722.9|723.4|722.9|723.4|722.9|723.2|722.9|694
1650984060000|2022-04-26 14:41:00|723.1|722.8|723.4|722.9|723.4|722.9|723.1|722.8|1914
1650984070000|2022-04-26 14:41:10|723.8|722.8|723.6|723|723.9|723.3|723.6|722.8|738
1650984080000|2022-04-26 14:41:20|723.3|722.8|723.5|722.9|723.6|723|723.3|722.8|0
1650984090000|2022-04-26 14:41:30|723.3|722.8|723.2|722.7|723.5|722.9|723.1|722.5|399
1650984100000|2022-04-26 14:41:40|723.3||723.2||723.3||723.2||15
1650984110000|2022-04-26 14:41:50|722.7|722.2|722.8|722.2|722.8|722.2|722.7|722.2|756
1650984120000|2022-04-26 14:42:00|722.9|722.3|722.9|722.3|723.2|722.6|722.9|722.3|481
1650984130000|2022-04-26 14:42:10|723.1|722.4|723.2|722.6|723.2|722.6|722.9|722.4|0
1650984140000|2022-04-26 14:42:20|723.1|722.7|723.1|722.6|723.2|722.7|723|722.4|354
1650984150000|2022-04-26 14:42:30|723.2|722.5|723.2|722.6|723.2|722.6|723.2|722.5|0
1650984160000|2022-04-26 14:42:40|723.1|722.7|722.9|722.4|723.2|722.7|722.9|722.4|0
1650984170000|2022-04-26 14:42:50|723.1|722.5|723.2|722.6|723.2|722.6|723|722.5|0
1650984180000|2022-04-26 14:43:00|723.1|722.5|723.1|722.5|723.1|722.5|723.1|722.5|0
1650984190000|2022-04-26 14:43:10|722.8|722.3|722.8|722.1|722.8|722.3|722.7|722.1|200
1650984200000|2022-04-26 14:43:20|722.9|722.2|722.9|722.2|722.9|722.3|722.8|722.1|50
1650984210000|2022-04-26 14:43:30|722.8|722.3|722.8|722.2|722.9|722.3|722.8|722.2|0
1650984220000|2022-04-26 14:43:40|722.9|721.9|722.4|721.9|722.9|722|722.4|721.9|200
1650984230000|2022-04-26 14:43:50|722.5|722.1|722.5|722.1|722.6|722.1|722.5|722|0
1650984240000|2022-04-26 14:44:00|722.6|722|722.3|721.8|722.6|722|722.3|721.8|0
1650984250000|2022-04-26 14:44:10|722|721.7|722|721.4|722|721.7|721.9|721.3|26396
1650984260000|2022-04-26 14:44:20|721.9|721.3|721.8|721.3|721.9|721.3|721.7|721.2|4182
1650984270000|2022-04-26 14:44:30|721.7|721.2|721.3|720.8|721.7|721.2|721.3|720.8|0
1650984280000|2022-04-26 14:44:40|721.4|720.9|721.7|721.2|721.7|721.2|721.4|720.8|240
1650984290000|2022-04-26 14:44:50|721.5|720.9|721.5|720.9|721.5|720.9|721.5|720.9|0
1650984300000|2022-04-26 14:45:00|721.4|720.8|721.1|720.5|721.4|720.8|720.9|720.3|6500
1650984310000|2022-04-26 14:45:10|721.2|720.6|721.5|720.9|721.5|720.9|721.2|720.6|25
1650984320000|2022-04-26 14:45:20|721.6|721.1|721.5|720.9|721.6|721.1|721.4|720.9|0
1650984330000|2022-04-26 14:45:30|721.4|721|721.6|721.1|721.6|721.1|721.4|721|0
1650984340000|2022-04-26 14:45:40|721.8|721.2|721.2|720.7|721.8|721.2|721.2|720.7|0
1650984350000|2022-04-26 14:45:50|721.4|720.8|722.1|721.5|722.1|721.5|721.4|720.8|710
1650984360000|2022-04-26 14:46:00|722.2|721.6|722.2|721.6|722.3|721.8|722.1|721.5|17
1650984370000|2022-04-26 14:46:10|722.1|721.7|722.3|721.7|722.3|721.8|722.1|721.7|121
1650984380000|2022-04-26 14:46:20|722.6|721.8|722.4|721.8|722.6|722|722.4|721.8|4168
1650984390000|2022-04-26 14:46:30|722.3|721.7|722.5|722|722.6|722|722.2|721.7|0
1650984400000|2022-04-26 14:46:40|722.6|721.9|721.9|721.4|722.6|721.9|721.9|721.4|0
1650984410000|2022-04-26 14:46:50|722|721.3|722.2|721.6|722.4|721.7|722|721.3|1
1650984420000|2022-04-26 14:47:00|722|721.3|721.7|721.1|722|721.3|721.4|720.9|0
1650984430000|2022-04-26 14:47:10|721.6|721|721.8|721.4|721.9|721.4|721.6|721|0
1650984440000|2022-04-26 14:47:20|721.9|721.2|721.7|721.1|722|721.2|721.7|721.1|84
1650984450000|2022-04-26 14:47:30|721.8|721.2|721.7|721|721.8|721.2|721.7|721|0
1650984460000|2022-04-26 14:47:40|721.5|720.9|721.3|720.7|721.5|720.9|721.3|720.7|0
1650984470000|2022-04-26 14:47:50||720.8||720.9||720.9||720.7|0
1650984480000|2022-04-26 14:48:00|721.6|720.8|721.6|721.1|721.7|721.2|721.6|720.8|1045
1650984490000|2022-04-26 14:48:10|721.7|721.2|721.7|721.1|721.7|721.2|721.7|721.1|0
1650984500000|2022-04-26 14:48:20|721.6|721.3|721.9|721.4|721.9|721.4|721.6|721.1|381
1650984510000|2022-04-26 14:48:30|722|721.2|721.7|721.2|722|721.4|721.7|721.2|0
1650984520000|2022-04-26 14:48:40|721.5|721|721.8|721.2|721.8|721.2|721.4|720.8|7
1650984530000|2022-04-26 14:48:50|722|721.4|721.9|721.3|722|721.4|721.8|721.3|0
1650984540000|2022-04-26 14:49:00|721.8|721.1|721.6|721|721.9|721.1|721.5|720.9|770
1650984550000|2022-04-26 14:49:10|721.5|720.9|721.4|720.8|721.5|720.9|721.4|720.8|0
1650984560000|2022-04-26 14:49:20|721.2|720.6|721.3|720.7|721.5|720.9|721.2|720.6|0
1650984570000|2022-04-26 14:49:30|721.5|721.1|721.7|721.1|721.7|721.1|721.5|721|694
1650984580000|2022-04-26 14:49:40|721.8|721.2|721.7|721.2|721.8|721.4|721.7|721.2|418
1650984590000|2022-04-26 14:49:50|721.8|721.3|721.7|721.2|721.9|721.3|721.7|721.2|0
1650984600000|2022-04-26 14:50:00|721.8|721.3|721.8|721.3|721.8|721.3|721.7|721.3|500
1650984610000|2022-04-26 14:50:10|721.7|721.1|721.6|721|721.8|721.2|721.4|721|1689
1650984620000|2022-04-26 14:50:20|721.7|721.1|721.7|721.1|721.7|721.1|721.5|720.9|0
1650984630000|2022-04-26 14:50:30|721.8|721.3|722|721.4|722|721.4|721.7|721.2|55
1650984640000|2022-04-26 14:50:40|722.1|721.6|722|721.6|722.3|721.7|722|721.6|0
1650984650000|2022-04-26 14:50:50|722.1||722||722.1||722||560
1650984660000|2022-04-26 14:51:00|721.8|721.2|721.6|721|721.8|721.2|721.5|721|957
1650984670000|2022-04-26 14:51:10|721.5|720.9|721.6|721|721.6|721.1|721.5|720.9|0
1650984680000|2022-04-26 14:51:20|721.3|720.6|721.2|720.5|721.3|720.6|721.1|720.5|0
1650984690000|2022-04-26 14:51:30|721.1|720.6|721.2|720.7|721.2|720.7|721.1|720.6|100
1650984700000|2022-04-26 14:51:40|721.1|720.5|721.4|720.7|721.4|720.7|721.1|720.5|519
1650984710000|2022-04-26 14:51:50|721.2|720.9|721.2|720.8|721.2|720.9|721.2|720.8|0
1650984720000|2022-04-26 14:52:00|721.3|720.9|721.7|721.4|721.7|721.5|721.1|720.7|1048
1650984730000|2022-04-26 14:52:10|721.6|721.3|721.6|721.2|721.6|721.3|721.5|721.2|0
1650984740000|2022-04-26 14:52:20|721.5|721.3|721.3|720.9|721.5|721.3|721.2|720.8|200
1650984750000|2022-04-26 14:52:30|721.2|721|721.3|721|721.3|721.1|721.2|720.9|0
1650984760000|2022-04-26 14:52:40|721.4|721.1|721.7|721.4|721.7|721.5|721.4|721.1|1267
1650984770000|2022-04-26 14:52:50||721.5||721.5||721.6||721.4|0
1650984780000|2022-04-26 14:53:00|721.6||721.7||721.7||721.6||756
1650984790000|2022-04-26 14:53:10|721.8|721.6|721.9|721.7|722.1|721.8|721.8|721.5|2123
1650984810000|2022-04-26 14:53:30|721.8|721.5|721|720.6|721.8|721.5|720.9|720.6|22
1650984820000|2022-04-26 14:53:40|720.9|720.7|720.8|720.4|720.9|720.7|720.8|720.4|381
1650984830000|2022-04-26 14:53:50|720.6|720.3|720.8|720.4|720.9|720.5|720.6|720.3|0
1650984840000|2022-04-26 14:54:00|720.7|720.3|720.8|720.4|720.8|720.5|720.3|720|162
1650984850000|2022-04-26 14:54:10|720.7|720.5|720.7|720.4|721|720.6|720.7|720.4|96
1650984860000|2022-04-26 14:54:20|720.6|720.3|720.9|720.5|721|720.7|720.6|720.3|1532
1650984870000|2022-04-26 14:54:30|720.7|720.4|720.9|720.7|720.9|720.7|720.6|720.3|218
1650984880000|2022-04-26 14:54:40|720.8|720.6|720.9|720.7|720.9|720.7|720.8|720.6|0
1650984890000|2022-04-26 14:54:50|720.8|720.6|721|720.8|721.2|720.9|720.8|720.6|1272
1650984900000|2022-04-26 14:55:00|720.9|720.7|720.7|720.4|721|720.7|720.7|720.3|1662
1650984910000|2022-04-26 14:55:10|720.8|720.3|720.7|720.5|720.9|720.6|720.4|720|2873
1650984920000|2022-04-26 14:55:20|720.6|720.4|720.7|720.3|720.8|720.4|720.6|720.3|130
1650984930000|2022-04-26 14:55:30|720.6|720.2|720.3|720.1|720.7|720.5|720.3|720.1|0
1650984940000|2022-04-26 14:55:40|720.4|720.2|720.5|720.1|720.6|720.4|720.4|720.1|505
1650984950000|2022-04-26 14:55:50|720.4|720|720.3|720|720.4|720.1|720.1|720|374
1650984960000|2022-04-26 14:56:00|720.4|720.1|720.2|720|720.5|720.2|720.2|720|2029
1650984970000|2022-04-26 14:56:10|720.3|720.1|720.3|720|720.3|720.1|720.3|720|0
1650984980000|2022-04-26 14:56:20||720.1||720.1||720.1||720|0
1650984990000|2022-04-26 14:56:30|720.2|720|720.3|720|720.3|720.1|720.2|720|0
1650985000000|2022-04-26 14:56:40|720.4|720.1|720.5|720.2|720.6|720.3|720.4|720.1|457
1650985010000|2022-04-26 14:56:50|720.6|720.3|720.5|720.3|720.6|720.4|720.5|720.2|956
1650985020000|2022-04-26 14:57:00|720.4|720.4|720.2|720|720.4|720.4|720.2|720|569
1650985030000|2022-04-26 14:57:10|720.3|720.1|720.7|720.4|720.8|720.4|720.3|720.1|658
1650985040000|2022-04-26 14:57:20|720.6|720.3|720.6|720.4|720.7|720.4|720.5|720.3|0
1650985050000|2022-04-26 14:57:30|720.8|720.6|720.7|720.4|720.8|720.6|720.6|720.4|2470
1650985060000|2022-04-26 14:57:40|720.6|720.2|720.5|720.2|720.7|720.4|720.4|720|2718
1650985070000|2022-04-26 14:57:50|720.6|720.1|720.8|720.4|720.9|720.6|720.6|720.1|1059
1650985080000|2022-04-26 14:58:00|720.7|720.3|720.5|720.2|720.7|720.3|720.3|720|0
1650985090000|2022-04-26 14:58:10|720.6|720.3|720.6|720.3|720.6|720.4|720.6|720.3|0
1650985100000|2022-04-26 14:58:20||720.4||720.3||720.4||720.3|0
1650985110000|2022-04-26 14:58:30|720.5|720.4|720.5|720.2|720.5|720.4|720.5|720.2|980
1650985120000|2022-04-26 14:58:40|720.4|720.1|720.6|720.3|720.6|720.3|720.4|720|173
1650985130000|2022-04-26 14:58:50|720.5|720.2|720.5|720.2|720.5|720.4|720.4|720.2|0
1650985140000|2022-04-26 14:59:00|720.4|720|720.5|720.1|720.5|720.3|720.3|720|5569
1650985150000|2022-04-26 14:59:10|720.4|720.2|720.2|720.1|720.5|720.2|720.2|720|1286
1650985160000|2022-04-26 14:59:20|720.1|720|720.2|719.9|720.2|720|720|719.6|1503
1650985170000|2022-04-26 14:59:30|720.1|719.8|720.2|720|720.3|720.1|720|719.8|2430
1650985200000|2022-04-26 15:00:00|720.1|719.9|719.9|719.5|720.1|719.9|719.8|719.4|11911
1650985210000|2022-04-26 15:00:10|720|719.6|719.9|719.5|720.1|719.9|719.7|719.4|3320
1650985220000|2022-04-26 15:00:20|720|719.6|719.5|719.2|720|719.6|719.3|719|0
1650985230000|2022-04-26 15:00:30|719.6|719.3|719.8|719.5|719.9|719.6|719.5|719.2|351
1650985240000|2022-04-26 15:00:40|719.9|719.6|719.7|719.5|719.9|719.6|719.7|719.4|0
1650985250000|2022-04-26 15:00:50|719.6|719.3|719.5|719.2|719.6|719.3|719.3|719|6279
1650985260000|2022-04-26 15:01:00|719.4|719|718.9|718.6|719.4|719|718.8|718.5|1934
1650985270000|2022-04-26 15:01:10|718.8|718.7|718.5|718.2|718.8|718.7|718.5|718.1|0
1650985280000|2022-04-26 15:01:20||718.3||718.2||718.3||718.2|0
1650985290000|2022-04-26 15:01:30|718.4|718.1|718.4|718|718.4|718.2|718.3|718|0
1650985300000|2022-04-26 15:01:40|718.3|718.1|718.5|718.3|718.5|718.3|718.2|718|3578
1650985310000|2022-04-26 15:01:50|718.4|718.2|718.5|718.2|718.5|718.3|718.4|718.1|0
1650985320000|2022-04-26 15:02:00||718.3||718.2||718.3||718.2|0
1650985330000|2022-04-26 15:02:10|718.4|718.1|718.3|718|718.5|718.3|718.3|718|844
1650985340000|2022-04-26 15:02:20|718.2|717.8|718|717.7|718.4|718|717.9|717.6|25972
1650985350000|2022-04-26 15:02:30|717.9|717.6|717.3|717|718|717.7|717.3|717|2314
1650985360000|2022-04-26 15:02:40|717.1|716.9|717.6|717.3|717.6|717.4|716.9|716.7|8813
1650985370000|2022-04-26 15:02:50|717.5|717.4|717.4|717|717.6|717.4|717.3|716.9|617
1650985380000|2022-04-26 15:03:00|717.3|717.1|717.1|716.7|717.4|717.1|717|716.5|5000
1650985390000|2022-04-26 15:03:10|717|716.6|717.3|717.1|717.4|717.3|716.8|716.4|2500
1650985400000|2022-04-26 15:03:20|717.2|717|717.1|716.8|717.2|717|717.1|716.8|410
1650985410000|2022-04-26 15:03:30|717.2|717|717.2|716.8|717.4|717|717.1|716.8|395
1650985420000|2022-04-26 15:03:40|717|716.7|717.4|717.1|717.5|717.1|716.8|716.6|11897
1650985430000|2022-04-26 15:03:50|717.5|717|717.6|717.3|717.6|717.5|717.5|717|383
1650985440000|2022-04-26 15:04:00||717.4||717.3||717.4||717.3|0
1650985450000|2022-04-26 15:04:10|717.5|717.4|717.3|716.8|717.5|717.4|716.9|716.4|3283
1650985460000|2022-04-26 15:04:20|717.2|716.9|716.9|716.5|717.4|717.1|716.8|716.4|1454
1650985470000|2022-04-26 15:04:30|716.8|716.4|716.6|716.4|716.9|716.6|716.4|716|60
1650985480000|2022-04-26 15:04:40|716.5|716.3|716.7|716.3|716.8|716.5|716.5|716.2|710
1650985490000|2022-04-26 15:04:50|716.6|716.2|716.4|716.2|716.6|716.2|716.4|716|0
1650985500000|2022-04-26 15:05:00|716.3|716|716.4|716|716.9|716.6|716.1|715.7|2504
1650985510000|2022-04-26 15:05:10|716.5|716.1|716.6|716.2|716.8|716.4|716.4|716|0
1650985520000|2022-04-26 15:05:20|716.5|716.3|715.6|715.2|716.5|716.3|715.5|715.2|2005
1650985530000|2022-04-26 15:05:30|715.5|715.1|715.4|715|715.6|715.4|715.1|714.7|8602
1650985540000|2022-04-26 15:05:40|715.3|714.9|715.4|715.1|715.5|715.1|715|714.5|374
1650985550000|2022-04-26 15:05:50|715.5|715|715.9|715.7|715.9|715.7|715.5|715|1706
1650985560000|2022-04-26 15:06:00|715.8|715.5|715.7|715.4|715.9|715.6|715.6|715.2|574
1650985570000|2022-04-26 15:06:10|715.8|715.5|716.1|715.7|716.3|716.1|715.2|714.9|166956
1650985580000|2022-04-26 15:06:20|716|715.6|715.6|715.3|716.2|716|715.3|714.9|4552
1650985590000|2022-04-26 15:06:30|715.5|715.4|715.4|715.1|715.7|715.6|715.2|715.1|5634
1650985600000|2022-04-26 15:06:40|715.5|715.2|715.7|715.2|715.7|715.4|715.5|715.1|0
1650985610000|2022-04-26 15:06:50|715.5|715.1|715.5|715.2|715.5|715.2|715.5|715.1|0
1650985620000|2022-04-26 15:07:00||715.3||715.2||715.3||715.1|0
1650985630000|2022-04-26 15:07:10|715.4|715.1|715.4|715.1|715.5|715.2|715.3|715.1|0
1650985640000|2022-04-26 15:07:20|715.3|715.2|715.5|715.3|715.5|715.3|715.3|715.1|374
1650985650000|2022-04-26 15:07:30|715.7|715.2|716|715.7|716.1|715.8|715.7|715.2|2603
1650985660000|2022-04-26 15:07:40|715.9|715.5|715.4|715|715.9|715.5|715.2|715|2107
1650985670000|2022-04-26 15:07:50||715.1||715.1||715.1||715.1|0
1650985680000|2022-04-26 15:08:00|715.3|715|714.9|714.4|715.3|715.1|714.9|714.3|4128
1650985690000|2022-04-26 15:08:10|714.8|714.3|714.2|714|714.8|714.3|714.2|714|250
1650985700000|2022-04-26 15:08:20|714.3|714.1|714.5|714.1|714.5|714.4|714.2|714|7040
1650985710000|2022-04-26 15:08:30|714.6|714.2|714.8|714.5|714.8|714.5|714.5|714.1|2252
1650985720000|2022-04-26 15:08:40|714.7|714.6|714.8|714.5|714.9|714.6|714.6|714.5|8889
1650985730000|2022-04-26 15:08:50|714.7|714.6|714.8|714.6|714.8|714.6|714.6|714.5|1282
1650985740000|2022-04-26 15:09:00|714.7|714.5|714.8|714.5|714.8|714.5|714.6|714.5|6459
1650985750000|2022-04-26 15:09:10|714.7|714.4|714.4|714.2|714.7|714.4|714.4|714.1|2705
1650985760000|2022-04-26 15:09:20|714.3|714.1|713.9|713.6|714.3|714.1|713.7|713.4|28623
1650985770000|2022-04-26 15:09:30|713.8|713.7|713.8|713.5|713.9|713.8|713.8|713.5|812
1650985780000|2022-04-26 15:09:40|713.9|713.6|714.2|713.9|714.3|714|713.7|713.3|2448
1650985790000|2022-04-26 15:09:50|714.3|714|714.5|714.3|714.5|714.3|714.1|713.9|6832
1650985800000|2022-04-26 15:10:00|714.7|714.4|714.4|714.3|714.9|714.5|714.4|714.3|18823
1650985810000|2022-04-26 15:10:10|714.6|714.4|714.6|714.3|714.6|714.4|714.5|714.3|20422
1650985820000|2022-04-26 15:10:20|714.8|714.4|714.8|714.3|714.9|714.6|714.6|714.3|687
1650985830000|2022-04-26 15:10:30|714.6|714.4|714.8|714.4|714.8|714.5|714.6|714.4|0
1650985840000|2022-04-26 15:10:40|714.7|714.5|714.7|714.4|714.7|714.6|714.7|714.4|0
1650985850000|2022-04-26 15:10:50|714.8|714.5|714.8|714.5|714.8|714.5|714.6|714.5|0
1650985860000|2022-04-26 15:11:00|714.7|714.4|713.8|713.5|714.8|714.5|713.6|713.2|14270
1650985870000|2022-04-26 15:11:10|713.9|713.6|713.8|713.6|713.9|713.6|713.8|713.6|0
1650985880000|2022-04-26 15:11:20|713.9|713.4|713.4|713.1|713.9|713.4|713.4|713.1|52
1650985890000|2022-04-26 15:11:30|713.5|713.2|713.4|713.1|713.5|713.2|713.4|713.1|0
1650985900000|2022-04-26 15:11:40|713.5|713.2|713.4|713.1|713.5|713.2|713.4|713.1|0
1650985910000|2022-04-26 15:11:50|713.3|713|713.1|712.8|713.3|713|713|712.7|278
1650985920000|2022-04-26 15:12:00|713|712.9|712.8|712.5|713|712.9|712.8|712.5|806
1650985930000|2022-04-26 15:12:10|712.7|712.3|713|712.7|713|712.7|712.7|712.3|1223
1650985940000|2022-04-26 15:12:20|712.9|712.6|713.2|713|713.3|713|712.8|712.5|3571
1650985950000|2022-04-26 15:12:30|713.1|712.8|712.8|712.4|713.1|712.8|712.7|712.3|1372
1650985960000|2022-04-26 15:12:40|712.7|712.5|712.8|712.6|712.9|712.6|712.7|712.4|0
1650985970000|2022-04-26 15:12:50|712.7|712.4|712.8|712.5|712.9|712.6|712.7|712.4|3631
1650985980000|2022-04-26 15:13:00|712.7|712.3|712.4|712.2|712.8|712.3|712.3|712|735
1650985990000|2022-04-26 15:13:10|712.3|712.1|712.4|712.1|712.4|712.2|712.3|712|0
1650986000000|2022-04-26 15:13:20|712.3|712|712.4|712.1|712.4|712.1|712.2|712|234
1650986010000|2022-04-26 15:13:30|712.3|712|712.3|712|712.3|712|712.2|712|1504
1650986020000|2022-04-26 15:13:40||712.1||712||712.1||712|150
1650986030000|2022-04-26 15:13:50|712.4|712.1|712.9|712.7|712.9|712.7|712.4|712|3033
1650986040000|2022-04-26 15:14:00|713.1|712.8|713|712.7|713.4|713.1|712.9|712.5|4535
1650986060000|2022-04-26 15:14:20|712.9|712.5|712.8|712.5|712.9|712.5|712.7|712.5|156
1650986070000|2022-04-26 15:14:30|712.9|712.6|712.8|712.5|712.9|712.6|712.8|712.5|0
1650986080000|2022-04-26 15:14:40||712.6||712.5||712.6||712.5|0
1650986090000|2022-04-26 15:14:50|713|712.9|713.4|713|713.4|713|713|712.9|8767
1650986100000|2022-04-26 15:15:00|713.3|712.9|713|712.6|713.4|713|712.6|712.2|44374
1650986110000|2022-04-26 15:15:10|713.1|712.7|713.3|713.1|713.3|713.1|712.9|712.5|9867
1650986120000|2022-04-26 15:15:20|713.2|713|713.3|712.9|713.3|713.1|712.9|712.6|13449
1650986130000|2022-04-26 15:15:30|713.4|713|713|712.6|713.4|713|712.9|712.5|0
1650986140000|2022-04-26 15:15:40|712.9|712.7|712.5|712.2|713|712.7|712.5|712.2|232
1650986150000|2022-04-26 15:15:50|712.6|712.1|712.3|711.9|712.7|712.1|712.3|711.9|371
1650986160000|2022-04-26 15:16:00|712.4|712|712.3|712|712.5|712.2|712.3|712|2531
1650986170000|2022-04-26 15:16:10|712.2|711.9|712.3|712|712.3|712.1|712.2|711.9|891
1650986180000|2022-04-26 15:16:20|712.7|712.1|712.4|712.1|712.7|712.3|712.4|712.1|5773
1650986190000|2022-04-26 15:16:30|712.3|712.2|712.4|712.1|712.4|712.2|712.3|712|0
1650986200000|2022-04-26 15:16:40|712.5|712.2|712.4|712.2|712.5|712.3|712.4|712.2|738
1650986210000|2022-04-26 15:16:50|712.5|712|712|711.8|712.5|712|712|711.8|25908
1650986220000|2022-04-26 15:17:00|711.9|711.6|711.5|711.1|711.9|711.7|711.3|711.1|8351
1650986230000|2022-04-26 15:17:10|711.4||711.3||711.4||711.2||0
1650986240000|2022-04-26 15:17:20|711.4|711.2|711.4|711|711.4|711.3|711.2|711|4497
1650986250000|2022-04-26 15:17:30|711.3|711.1|711.3|711|711.3|711.2|711.3|711|0
1650986260000|2022-04-26 15:17:40|711.2|710.9|711.1|710.8|711.3|710.9|711|710.7|2840
1650986270000|2022-04-26 15:17:50|711|710.9|711.5|711.3|711.6|711.3|711|710.9|7041
1650986280000|2022-04-26 15:18:00|711.4|711.1|711.2|711|711.4|711.1|711.1|710.7|3188
1650986290000|2022-04-26 15:18:10|711.3|711.1|711.5|711.2|711.5|711.2|711.3|711|930
1650986300000|2022-04-26 15:18:20|711.6|711.5|711.6|711.5|711.7|711.5|711.6|711.5|1434
1650986310000|2022-04-26 15:18:30|711.7|711.6|711.7|711.5|711.8|711.6|711.7|711.5|750
1650986320000|2022-04-26 15:18:40|711.6|711.3|711.7|711.3|711.8|711.3|711.6|711.2|1066
1650986330000|2022-04-26 15:18:50|711.6|711.4|711.7|711.4|711.8|711.4|711.6|711.3|0
1650986340000|2022-04-26 15:19:00|711.8|711.7|711.5|711.1|711.8|711.7|711.4|711.1|2596
1650986350000|2022-04-26 15:19:10|711.6|711.3|711.7|711.5|712|711.7|711.6|711.3|16368
1650986360000|2022-04-26 15:19:20|711.9|711.6|711|710.8|711.9|711.6|711|710.6|4527
1650986370000|2022-04-26 15:19:30|710.9|710.6|711|710.8|711.2|710.9|710.7|710.3|6801
1650986380000|2022-04-26 15:19:40|711.2|710.6|710.9|710.3|711.2|710.8|710.9|710.3|774
1650986390000|2022-04-26 15:19:50|710.7|710.2|710.8|710.5|710.8|710.7|710.6|710.2|2140
1650986400000|2022-04-26 15:20:00|710.9|710.6|711.1|710.7|711.1|710.8|710.9|710.5|3575
1650986410000|2022-04-26 15:20:10|711.2|710.8|710.9|710.7|711.2|710.8|710.8|710.6|300
1650986420000|2022-04-26 15:20:20|711|710.8|711.1|710.9|711.2|710.9|711|710.7|3232
1650986430000|2022-04-26 15:20:30|711.2|711|711.7|711.5|712|711.7|711.2|710.9|12009
1650986440000|2022-04-26 15:20:40|711.6|711.3|711.7|711.4|711.7|711.5|711.5|711.2|1591
1650986450000|2022-04-26 15:20:50|711.6|711.2|711.8|711.6|711.8|711.6|711.4|711.2|2526
1650986460000|2022-04-26 15:21:00|711.9|711.5|711.9|711.6|712.1|711.7|711.8|711.5|2340
1650986470000|2022-04-26 15:21:10|712|711.7|711.9|711.6|712.1|711.7|711.8|711.3|11948
1650986480000|2022-04-26 15:21:20|712|711.8|711.4|711|712|711.8|711.3|711|3395
1650986490000|2022-04-26 15:21:30|711.3|710.9|711.1|710.7|711.3|710.9|710.9|710.5|705
1650986500000|2022-04-26 15:21:40|711|710.5|711|710.7|711|710.8|710.9|710.5|785
1650986510000|2022-04-26 15:21:50|711.1|710.8|711.5|711.1|711.5|711.1|711.1|710.8|1316
1650986520000|2022-04-26 15:22:00|711.6|711.2|711.8|711.5|711.8|711.7|711.5|711.1|6172
1650986530000|2022-04-26 15:22:10|711.9|711.6|712.2|711.8|712.2|711.9|711.8|711.5|773
1650986540000|2022-04-26 15:22:20|712.3|711.9|712.2|711.9|712.3|712|712|711.8|4109
1650986550000|2022-04-26 15:22:30|712.3|711.8|712.4|712.1|712.5|712.1|712.2|711.8|100
1650986560000|2022-04-26 15:22:40|712.3|712|712.1|711.8|712.3|712|712|711.8|1527
1650986570000|2022-04-26 15:22:50|712|711.9|711.9|711.7|712|711.9|711.7|711.3|1913
1650986580000|2022-04-26 15:23:00|712.1|711.6|712|711.8|712.2|711.9|712|711.6|355
1650986590000|2022-04-26 15:23:10|712.1|711.7|712|711.8|712.1|711.9|712|711.7|0
1650986600000|2022-04-26 15:23:20|712.1|712|712.3|712.1|712.6|712.3|712.1|712|4206
1650986610000|2022-04-26 15:23:30|712.4|712.2|712.4|712.1|712.5|712.2|712.4|712.1|761
1650986620000|2022-04-26 15:23:40|712.5|712.2|712.5|712.1|712.8|712.4|712.3|712.1|673
1650986630000|2022-04-26 15:23:50|712.4|712.2|712.7|712.4|712.7|712.4|712.3|712.1|400
1650986640000|2022-04-26 15:24:00|712.8|712.5|712.5|712.2|712.8|712.5|712.4|712.1|2592
1650986650000|2022-04-26 15:24:10|712.6|712.3|712.6|712.3|712.6|712.3|712.4|712.1|1957
1650986660000|2022-04-26 15:24:20|712.5|712.4|712.4|712.1|712.6|712.4|712.4|712.1|883
1650986670000|2022-04-26 15:24:30|712.3|712.3|712.4|712.3|712.4|712.3|712.2|712.1|400
1650986680000|2022-04-26 15:24:40|712.3|712|712.5|712.3|712.5|712.3|711.8|711.4|14463
1650986690000|2022-04-26 15:24:50|712.4|712.1|712.5|712.1|712.7|712.4|712.4|712.1|6874
1650986700000|2022-04-26 15:25:00|712.6|712.2|712.8|712.6|712.8|712.6|712.6|712.2|707
1650986710000|2022-04-26 15:25:10|712|711.9|711.8|711.4|712.7|712.3|711.8|711.4|204234
1650986720000|2022-04-26 15:25:20|711.7|711.2|711.6|711.3|711.8|711.6|711.6|711.2|0
1650986730000|2022-04-26 15:25:30|711.7|711.4|711.7|711.6|711.8|711.6|711.6|711.3|1784
1650986740000|2022-04-26 15:25:40|711.6|711.5|711.1|710.7|711.6|711.6|711|710.6|4098
1650986750000|2022-04-26 15:25:50|711|710.8|711.8|711.5|711.8|711.5|711|710.8|4712
1650986760000|2022-04-26 15:26:00|711.7|711.4|711.4|711.2|711.7|711.4|711.4|711.2|25931
1650986770000|2022-04-26 15:26:10|711.5|711.3|711.8|711.5|711.9|711.5|711.1|711|16000
1650986780000|2022-04-26 15:26:20|711.9|711.6|712.2|711.7|712.2|712|711.8|711.5|6753
1650986790000|2022-04-26 15:26:30|712.1|711.8|712.4|712.1|712.5|712.1|712.1|711.8|0
1650986800000|2022-04-26 15:26:40|712.3|712|712.3|712|712.4|712.1|712.1|711.9|1334
1650986810000|2022-04-26 15:26:50|712.2|711.9|711.5|711.1|712.3|712.2|711.4|711.1|15160
1650986820000|2022-04-26 15:27:00|711.6|711.2|712|711.8|712.3|712|711.5|711.2|31030
1650986830000|2022-04-26 15:27:10|712.1|711.9|712.1|711.7|712.3|712|712.1|711.7|1334
1650986840000|2022-04-26 15:27:20|712.2|711.8|712.3|712|712.4|712.1|712.1|711.8|1061
1650986850000|2022-04-26 15:27:30|712.4|712.1|712.4|712.2|712.4|712.3|712.4|712.1|1502
1650986860000|2022-04-26 15:27:40|712.5|712.1|712.7|712.3|712.7|712.4|712.5|712.1|1603
1650986870000|2022-04-26 15:27:50|712.6|712.4|712.5|712.1|712.8|712.5|712.3|712.1|7661
1650986880000|2022-04-26 15:28:00|712.4|711.9|712.1|711.7|712.4|711.9|712|711.7|806
1650986890000|2022-04-26 15:28:10|712.2||712.2||712.2||712.1||0
1650986900000|2022-04-26 15:28:20|712.1|711.8|712.1|711.8|712.2|712|712.1|711.8|2099
1650986910000|2022-04-26 15:28:30|712|711.7|711.8|711.7|712|711.7|711.8|711.7|256
1650986920000|2022-04-26 15:28:40|711.7|711.6|712.5|712|712.5|712|711.6|711.3|5065
1650986930000|2022-04-26 15:28:50|712.4||712.4||712.4||712.4||0
1650986940000|2022-04-26 15:29:00|712.2|711.9|713|712.5|713.1|712.5|712.1|711.8|2146
1650986950000|2022-04-26 15:29:10|712.9|712.6|712.8|712.5|713.1|712.6|712.8|712.5|858
1650986960000|2022-04-26 15:29:20|712.7||712.7||712.7||712.7||0
1650986970000|2022-04-26 15:29:30|712.8|712.7|712.7|712.3|712.8|712.7|712.7|712.2|3550
1650986980000|2022-04-26 15:29:40|712.5|712.2|712.2|711.9|712.5|712.2|712.2|711.9|773
1650986990000|2022-04-26 15:29:50|712.1|711.8|712.2|711.7|712.2|711.8|712.1|711.6|0
1651042810000|2022-04-27 07:00:10|707|706|703.4|702.6|707|706|703.4|702.4|27766
1651042820000|2022-04-27 07:00:20|703.5|702.7|706.4|705.2|708|705.7|703.5|702.7|7986
1651042830000|2022-04-27 07:00:30|706.1|705|704.2|703.4|706.1|705|704.2|703.3|3674
1651042840000|2022-04-27 07:00:40|704.1|703.2|703.8|703|704.3|703.5|703.6|702.8|0
1651042850000|2022-04-27 07:00:50|703.9|703.2|703.6|703|703.9|703.2|703.4|702.8|5740
1651042860000|2022-04-27 07:01:00|703.5|702.8|703.6|702.9|704.7|703.5|703.4|702.8|7139
1651042870000|2022-04-27 07:01:10|703.8|703|703.9|703|704.6|703.6|703.3|702.8|6803
1651042880000|2022-04-27 07:01:20|704|703.1|705|704.1|705|704.3|703.8|702.9|23293
1651042890000|2022-04-27 07:01:30|705.1|704.3|704.9|704.3|706.2|705|704.9|704.2|12405
1651042900000|2022-04-27 07:01:40|704.8|704.2|704.8|704|705.2|704.4|704.6|704|2003
1651042910000|2022-04-27 07:01:50|704.6|704.1|704.8|704|704.8|704.1|704.5|704|0
1651042920000|2022-04-27 07:02:00|704.5|704.1|705.2|704.4|705.5|704.7|704.2|704.1|5189
1651042930000|2022-04-27 07:02:10|705|704.3|703.5|702.7|705.2|704.3|703.5|702.7|10772
1651042940000|2022-04-27 07:02:20|703.4|702.6|702.7|702|703.4|702.6|702.6|702|0
1651042950000|2022-04-27 07:02:30|703.4|702.1|702.1|701.3|703.5|702.5|701.1|700.4|42823
1651042960000|2022-04-27 07:02:40|702.3|701.2|703.6|703|704.9|703.6|702.3|701.1|12081
1651042970000|2022-04-27 07:02:50|703.4|703.6|703.9|703|704.5|703.6|703.1|703|11218
1651042980000|2022-04-27 07:03:00|703.7|703.1|704.5|703.6|704.9|703.8|703.4|703|2947
1651042990000|2022-04-27 07:03:10|704.4|703.7|704.6|704|704.8|704|704.3|703.7|540
1651043000000|2022-04-27 07:03:20|704.3|703.6|704.1|703.3|704.7|703.6|703.7|703.2|6122
1651043010000|2022-04-27 07:03:30|703.8|703.4|704.2|703.3|704.6|703.8|703.8|703.2|931
1651043020000|2022-04-27 07:03:40|704.1|703.4|703.9|703.4|704.5|703.6|703.9|703.2|0
1651043030000|2022-04-27 07:03:50|703.8|703.2|703.3|703|704.2|703.2|703.1|703|22816
1651043040000|2022-04-27 07:04:00|703.6|703.1|703.1|702.4|704.2|703.2|703|702.3|5321
1651043050000|2022-04-27 07:04:10|702.8|702.3|701.8|701.2|703.1|702.4|701.8|701.1|9141
1651043060000|2022-04-27 07:04:20|701.9|701.3|702.6|701.9|702.6|701.9|701.9|701.3|0
1651043070000|2022-04-27 07:04:30|703|702|703.2|702.3|703.6|702.8|702.7|701.8|4264
1651043080000|2022-04-27 07:04:40|703.4|702.7|703.5|702.7|703.6|703|703.4|702.7|280
1651043090000|2022-04-27 07:04:50|703.3|702.6|704.4|703.5|704.5|703.6|703.1|702.3|12000
1651043100000|2022-04-27 07:05:00|704.3|703.4|704.4|703.6|704.9|704|703.9|703.2|1669
1651043110000|2022-04-27 07:05:10|704.2|703.5|704.7|704.1|705.2|704.3|703.8|703.2|1614
1651043120000|2022-04-27 07:05:20|704.8|704.3|705.3|704.3|705.5|704.6|704.8|704.3|0
1651043130000|2022-04-27 07:05:30|705.2|704.1|705.2|704.5|705.3|704.5|704|703.3|2528
1651043140000|2022-04-27 07:05:40|705.1|704.4|704.6|704|705.1|704.4|704.1|703.3|2054
1651043150000|2022-04-27 07:05:50|704.8|703.8|705.2|704.3|705.2|704.3|704.5|703.6|1300
1651043160000|2022-04-27 07:06:00|704.8|704.2|704.6|703.7|705.2|704.3|704.1|703.4|293
1651043170000|2022-04-27 07:06:10|704.4|703.8|704.8|704|705.2|704.1|704.3|703.6|1370
1651043180000|2022-04-27 07:06:20|704.9|704.1|705.6|704.6|705.8|704.6|704.5|703.8|3111
1651043190000|2022-04-27 07:06:30|705.8|704.7|705.5|704.8|706.4|705.2|705.5|704.7|0
1651043200000|2022-04-27 07:06:40|705.7|704.7|705.7|705|706|705.2|705.3|704.7|0
1651043210000|2022-04-27 07:06:50|705.8||705.8||706.1||705.8||0
1651043220000|2022-04-27 07:07:00|705.7|704.9|705.1|704.6|706|704.9|704.4|703.6|826
1651043230000|2022-04-27 07:07:10|705|704.4|704.4|703.6|705.1|704.5|704.2|703.6|0
1651043240000|2022-04-27 07:07:20|704.3|703.7|704.7|704|705|704|704.1|703.6|3363
1651043250000|2022-04-27 07:07:30|704.6|703.9|704.9|703.9|705|704.2|704.5|703.9|0
1651043260000|2022-04-27 07:07:40|704.8|704|704.7|703.9|705.1|704.8|704.4|703.9|7777
1651043270000|2022-04-27 07:07:50|704.8|704|704.6|704|704.9|704.5|704.4|703.9|2459
1651043280000|2022-04-27 07:08:00|704.8|704.2|704.6|704|705.1|704.7|704.6|704|1196
1651043290000|2022-04-27 07:08:10|704.4|703.8|704.5|703.9|704.7|703.9|703.9|703.8|4909
1651043300000|2022-04-27 07:08:20|704.8|704|705.3|704.2|705.8|704.9|704.5|704|2101
1651043310000|2022-04-27 07:08:30|705.2|704.5|705.2|704.4|705.5|704.8|704.8|704|0
1651043320000|2022-04-27 07:08:40|705.1|704.6|705.3|704.7|705.3|704.7|705|704.3|0
1651043330000|2022-04-27 07:08:50|705.2|704.6|705.3|704.6|705.3|704.9|705.2|704.4|0
1651043340000|2022-04-27 07:09:00|705.2|704.7|704.2|703.7|705.3|704.7|703.7|703.6|27797
1651043350000|2022-04-27 07:09:10|704.3|703.8|704.8|704.4|705.1|704.4|704.3|703.8|2613
1651043360000|2022-04-27 07:09:20|705|704.2|704.9|704.1|705.5|704.7|704.7|704.1|382
1651043370000|2022-04-27 07:09:30|705|704.4|704.3|703.7|705|704.4|704.1|703.6|0
1651043380000|2022-04-27 07:09:40|704.4|703.8|704.4|703.7|705.2|704.4|704.4|703.6|0
1651043390000|2022-04-27 07:09:50|704.3|703.6|704.4|703.8|704.7|704.1|704.2|703.6|0
1651043400000|2022-04-27 07:10:00|704.5|703.9|704.1|703.6|704.5|703.9|704.1|703.6|0
1651043410000|2022-04-27 07:10:10|704.2|703.4|703.8|703.2|704.2|703.4|703.7|703.2|810
1651043420000|2022-04-27 07:10:20|703.9|703.3|703.1|702.4|703.9|703.5|703|702.3|2100
1651043430000|2022-04-27 07:10:30|703|702.5|703.2|702.6|703.3|702.6|702.6|702.1|879
1651043440000|2022-04-27 07:10:40|703.1|702.4|703.6|703|704|703.2|703.1|702.2|285
1651043450000|2022-04-27 07:10:50|703.8|703.1|704.5|703.7|704.7|703.9|703.8|703.1|1408
1651043460000|2022-04-27 07:11:00|704.4|703.9|704.7|704|705|704.2|704.3|703.8|0
1651043470000|2022-04-27 07:11:10|704.6|703.9|705.2|704.6|705.2|704.6|704.5|703.8|1166
1651043480000|2022-04-27 07:11:20|705.4|704.7|706.7|705.9|706.7|705.9|705.3|704.6|836
1651043490000|2022-04-27 07:11:30|706.6|705.8|705|704.3|706.6|705.8|705|704.3|19720
1651043500000|2022-04-27 07:11:40|704.9|704.1|704.7|704.1|705.4|704.5|704.4|703.7|19916
1651043510000|2022-04-27 07:11:50|704.6|704|705.2|704.5|705.5|704.9|704.5|703.9|1700
1651043520000|2022-04-27 07:12:00|705.1|704.4|704.4|703.6|705.3|704.5|704.4|703.6|657
1651043530000|2022-04-27 07:12:10|704.5||704.4||704.5||704.4||0
1651043540000|2022-04-27 07:12:20|704.3|703.5|704.3|703.6|704.4|703.6|704.2|703.5|0
1651043550000|2022-04-27 07:12:30|704.4|703.5|704.3|703.5|704.4|703.5|704.3|703.5|0
1651043560000|2022-04-27 07:12:40|704.2|703.4|704.3|703.6|704.4|703.6|703.9|703.4|0
1651043570000|2022-04-27 07:12:50|704.4|703.7|704.8|704|705|704.3|704.3|703.7|5260
1651043580000|2022-04-27 07:13:00|704.9|704.1|704.1|703.6|705|704.1|704.1|703.6|0
1651043590000|2022-04-27 07:13:10|703.9|703.7|704.2|703.5|704.4|703.7|703.7|703.5|3392
1651043600000|2022-04-27 07:13:20|703.9|703.6|703.7|703.1|704.2|703.6|703.6|702.9|435
1651043610000|2022-04-27 07:13:30|703.6|703|703.4|703|703.7|703|703.4|703|0
1651043620000|2022-04-27 07:13:40|703.6|703.1|703.2|702.5|704.6|703.7|703.2|702.5|1231
1651043630000|2022-04-27 07:13:50|703.1|702.4|703.1|702.4|703.1|702.4|703.1|702.4|0
1651043640000|2022-04-27 07:14:00|703|702.5|702.6|702.1|703|702.5|702.6|702|0
1651043650000|2022-04-27 07:14:10|702.9|702.2|702.5|702|702.9|702.4|702.4|702|2079
1651043660000|2022-04-27 07:14:20|702.4|702.1|702.8|702.1|702.9|702.3|702.4|702|4506
1651043670000|2022-04-27 07:14:30|702.7|702|703.4|702.8|703.5|702.8|702.7|702|2030
1651043680000|2022-04-27 07:14:40|703.2|702.7|703.3|702.8|703.6|702.9|703.2|702.7|0
1651043690000|2022-04-27 07:14:50|703.6|702.9|703.5|702.9|704|703.2|703.4|702.9|1637
1651043700000|2022-04-27 07:15:00|703.4|702.8|703.4|702.8|703.5|703|702.8|702.2|2616
1651043710000|2022-04-27 07:15:10|703.5|702.9|702.8|702.2|703.5|703.1|702.8|702.2|2419
1651043720000|2022-04-27 07:15:20|703|702.3|703|702.5|703.2|702.5|702.7|702.3|180
1651043730000|2022-04-27 07:15:30|703.1|702.6|702.2|701.8|703.1|702.6|702|701.4|10003
1651043740000|2022-04-27 07:15:40|702.3|701.9|702.3|701.7|703|702.5|702.2|701.5|2751
1651043750000|2022-04-27 07:15:50|702.2||702.3||702.3||702.2||0
1651043760000|2022-04-27 07:16:00|702.2|701.8|702.2|701.8|702.2|701.8|702.2|701.8|0
1651043770000|2022-04-27 07:16:10|702.1||702.1||702.1||702.1||0
1651043780000|2022-04-27 07:16:20|702|702.2|702.4|702|703.1|702.3|701.9|701.8|30082
1651043790000|2022-04-27 07:16:30|702.5|701.8|701.5|701|702.5|701.8|701.2|700.5|8015
1651043800000|2022-04-27 07:16:40|701.6|701.2|701.4|701|702|701.5|701.2|701|12112
1651043810000|2022-04-27 07:16:50|701.3||701.4||701.4||701.1||0
1651043820000|2022-04-27 07:17:00|701.3|700.8|701.2|700.5|701.4|700.9|700.5|700|17911
1651043830000|2022-04-27 07:17:10|701.4|700.6|701.4|700.7|701.4|700.7|701.4|700.6|0
1651043840000|2022-04-27 07:17:20|701.5|700.8|700.8|700.6|701.5|701.2|700.8|700.3|4203
1651043850000|2022-04-27 07:17:30|701|700.5|700.9|700.2|701|700.5|700.4|700.1|3689
1651043860000|2022-04-27 07:17:40|701|700.4|701.1|700.6|701.4|700.8|700.8|700.4|161
1651043870000|2022-04-27 07:17:50|701|700.5|700.8|700.1|701|700.5|700.5|700|400
1651043880000|2022-04-27 07:18:00|701.1|700.4|699.3|698.8|701.1|700.7|699.3|698.7|49196
1651043890000|2022-04-27 07:18:10|699.5|698.9|699.4|698.7|700|699.5|699|698.3|5593
1651043900000|2022-04-27 07:18:20|699.5|698.8|699.3|698.7|699.8|699.3|699.1|698.7|496
1651043910000|2022-04-27 07:18:30|699.1|698.6|699.2|698.7|699.2|699|698.9|698.5|2011
1651043920000|2022-04-27 07:18:40|699|698.8|699.2|698.7|699.2|698.8|698.9|698.6|1390
1651043930000|2022-04-27 07:18:50|699.4|698.6|699.6|698.9|700|699.7|699.3|698.6|7852
1651043940000|2022-04-27 07:19:00|699.3|698.8|700|699.5|700|699.5|699.3|698.8|1076
1651043950000|2022-04-27 07:19:10|699.9|699.4|699.5|699|699.9|699.4|699.2|698.8|0
1651043960000|2022-04-27 07:19:20|699.4|698.9|699.2|698.6|699.7|699.5|698.9|698.6|26430
1651043970000|2022-04-27 07:19:30|699.3|698.7|698.5|698|699.4|699.3|698|697.2|35950
1651043980000|2022-04-27 07:19:40|698.4|697.8|698.7|698.2|698.9|698.3|697.5|697|24347
1651043990000|2022-04-27 07:19:50|698.6|698.3|698.5|697.8|698.7|698.3|698.3|697.8|2192
1651044000000|2022-04-27 07:20:00|698.2|697.7|698.2|697.9|698.5|698.1|697.7|697.2|2722
1651044010000|2022-04-27 07:20:10|698.1|697.7|698.1|697.5|698.5|697.9|698|697.5|810
1651044020000|2022-04-27 07:20:20|697.8|697.6|697.4|696.8|697.8|697.6|697.4|696.7|0
1651044030000|2022-04-27 07:20:30|697.5|696.9|697.9|697.3|698.1|697.7|697.5|696.9|5200
1651044040000|2022-04-27 07:20:40|697.8|697.1|697.3|696.9|697.8|697.2|697.3|696.8|2257
1651044050000|2022-04-27 07:20:50|697.4|697|696.8|696.1|697.4|697|696.5|696|2084
1651044060000|2022-04-27 07:21:00|696.9|696.3|697.3|696.6|697.4|696.9|696.9|696.1|114
1651044070000|2022-04-27 07:21:10|697.2|696.9|697.5|696.9|697.9|697.3|697|696.6|2819
1651044080000|2022-04-27 07:21:20|697.6|697.1|697.9|697.3|698.1|697.5|697.6|696.9|0
1651044090000|2022-04-27 07:21:30|697.7|697.1|697.8|697.3|697.9|697.5|697.7|697.1|0
1651044100000|2022-04-27 07:21:40|697.9|697.4|697.9|697.5|698.4|698|697.8|697.4|3102
1651044110000|2022-04-27 07:21:50|697.8|697.3|698.3|697.8|698.3|697.9|697.3|696.9|1687
1651044120000|2022-04-27 07:22:00|698.2|697.7|698.6|698|698.6|698.2|698|697.5|2660
1651044130000|2022-04-27 07:22:10|698.8|698.1|699|698.4|699|698.4|698.1|697.5|708
1651044140000|2022-04-27 07:22:20|698.9|698.3|698.2|697.6|698.9|698.3|698.1|697.5|1040
1651044150000|2022-04-27 07:22:30|698.3|697.8|698.5|697.9|698.6|698.2|698.2|697.6|0
1651044160000|2022-04-27 07:22:40|698.4|697.8|697.4|696.9|698.5|698|697.3|696.9|1694
1651044170000|2022-04-27 07:22:50|697.3|696.7|697.3|696.8|697.5|696.9|696.9|696.3|976
1651044180000|2022-04-27 07:23:00|697.2|696.7|697.5|697|697.7|697.1|696.9|696.3|173
1651044190000|2022-04-27 07:23:10|697.7|697.1|697|696.4|698.1|697.8|696.9|696.4|13977
1651044200000|2022-04-27 07:23:20|696.9|696.5|696.9|696.4|697.1|696.6|696.8|696.3|379
1651044210000|2022-04-27 07:23:30|696.8|696.3|696.5|696|697|696.4|696.4|696|388
1651044220000|2022-04-27 07:23:40|696.6|696.1|696.7|696.2|696.8|696.5|696.1|695.6|2763
1651044230000|2022-04-27 07:23:50|696.8|696.3|696.8|696.3|696.8|696.5|696.6|696|1180
1651044240000|2022-04-27 07:24:00|696.7|696.4|697.2|696.7|697.2|696.7|696.7|696.3|2070
1651044250000|2022-04-27 07:24:10|697.1|696.4|697.2|696.8|697.2|696.8|696.5|696.3|814
1651044260000|2022-04-27 07:24:20|697.1|696.7|697.2|696.6|697.2|696.7|697|696.4|400
1651044270000|2022-04-27 07:24:30|697.1|696.5|696.7|696.2|697.1|696.5|696.6|696|1000
1651044280000|2022-04-27 07:24:40|696.6|696.3|695.7|695.2|696.7|696.3|695.7|695.1|1496
1651044290000|2022-04-27 07:24:50|696|695.4|695.3|695|696.2|695.6|695.3|695|4124
1651044300000|2022-04-27 07:25:00|695.6|695.1|695.7|695.2|695.9|695.4|695.3|695|3987
1651044310000|2022-04-27 07:25:10|695.6|695.3|696.4|695.8|696.4|695.8|695.6|695.3|1820
1651044320000|2022-04-27 07:25:20|696.6|695.9|696|695.6|696.6|696|696|695.6|389
1651044330000|2022-04-27 07:25:30|695.9|695.5|694.8|694.3|695.9|695.5|694.6|694.2|38014
1651044340000|2022-04-27 07:25:40|694.9|694.6|694.3|693.9|695.2|695|694.3|693.8|8750
1651044350000|2022-04-27 07:25:50|694.5|694|694.7|694.3|695|694.5|694.5|694|311
1651044360000|2022-04-27 07:26:00|694.6|694.9|694.4|693.9|695|694.9|694.3|693.7|24405
1651044370000|2022-04-27 07:26:10|694.3|693.7|694.2|693.5|694.4|693.7|693.8|693.3|800
1651044380000|2022-04-27 07:26:20|694.1|693.4|693.5|693.1|694.1|693.5|693.5|693|2177
1651044390000|2022-04-27 07:26:30|693.7|692.9|691.4|691|693.7|692.9|691.2|691|24922
1651044400000|2022-04-27 07:26:40|691.5|691.1|692.5|691.9|692.9|692.3|691.4|691.1|27465
1651044410000|2022-04-27 07:26:50|692.4|691.8|691.4|691|692.4|691.8|690.7|690.5|48215
1651044420000|2022-04-27 07:27:00|691.5|691.1|691|690.4|692.2|691.8|691|690.3|12270
1651044430000|2022-04-27 07:27:10|690.9|690.3|690.7|690.1|690.9|690.4|690.6|690|3680
1651044440000|2022-04-27 07:27:20|690.5|690|689.8|689.3|690.7|690.4|689.7|689.1|57387
1651044450000|2022-04-27 07:27:30|689.6|689.2|689.2|688.6|689.6|689.2|688.8|688.1|13975
1651044460000|2022-04-27 07:27:40|689.5|688.8|689.4|688.8|690.4|690.3|689.4|688.6|11299
1651044470000|2022-04-27 07:27:50|689.3|688.7|689.4|689|689.6|689.4|688.9|688.3|10854
1651044480000|2022-04-27 07:28:00|689.5|689.1|690.1|689.7|690.1|689.8|689|688.7|26819
1651044490000|2022-04-27 07:28:10|690.2|689.8|690.1|689.8|690.8|690.3|690|689.8|1771
1651044500000|2022-04-27 07:28:20|690.3|689.9|690.5|689.8|690.7|690.2|690.3|689.8|10141
1651044510000|2022-04-27 07:28:30|690.4|689.9|690.3|689.8|690.6|690.3|690.3|689.8|7400
1651044520000|2022-04-27 07:28:40|690.4|689.9|690.2|689.7|690.4|689.9|690.1|689.6|4186
1651044530000|2022-04-27 07:28:50|690.4|689.9|690|689.6|690.6|690.2|689.9|689.6|657
1651044540000|2022-04-27 07:29:00|689.9|689.7|690.8|690|690.8|690|689.9|689.7|0
1651044550000|2022-04-27 07:29:10|690.6|688.9|689|688.4|690.6|689.5|688.8|688.2|115221
1651044560000|2022-04-27 07:29:20|689.2|688.6|689.9|689.3|689.9|689.3|688.8|688.1|5839
1651044570000|2022-04-27 07:29:30|689.8|689.2|688.9|688.7|689.8|689.2|688.6|688.1|976
1651044580000|2022-04-27 07:29:40|689.2|688.8|690.7|690|690.8|690|689.2|688.7|1464
1651044590000|2022-04-27 07:29:50|690.4|689.9|690|689.2|690.6|690|689.8|689.2|8771
1651044600000|2022-04-27 07:30:00|689.8|689.3|689.9|689.4|690.2|689.6|689.2|688.7|6825
1651044610000|2022-04-27 07:30:10|689.8|689.3|690|689.2|690.1|689.4|689.6|689.1|1420
1651044620000|2022-04-27 07:30:20|689.8|689.1|689.7|689.2|689.8|689.4|689.6|689.1|0
1651044630000|2022-04-27 07:30:30|690|689.1|690.1|689.3|690.1|689.5|690|689.1|108
1651044640000|2022-04-27 07:30:40|690|689.2|690.1|689.4|690.1|689.4|689.8|689.1|0
1651044650000|2022-04-27 07:30:50|690|689.6|689.7|689.3|690.3|689.6|689.7|689.2|1150
1651044660000|2022-04-27 07:31:00|689.5|689.1|689.7|688.9|689.8|689.6|689.1|688.8|9753
1651044670000|2022-04-27 07:31:10|689.6|689|689.5|689|689.6|689|689.3|688.9|0
1651044680000|2022-04-27 07:31:20|689.6|688.9|690|689.4|690|689.7|689.6|688.9|590
1651044690000|2022-04-27 07:31:30|690.1|689.6|688.7|688.3|690.3|689.8|688.5|688|56477
1651044700000|2022-04-27 07:31:40|688.8|688.4|689|688.5|689|688.5|688.4|688.3|260
1651044710000|2022-04-27 07:31:50|688.9|688.4|688.9|688.4|688.9|688.4|688.7|688.4|5119
1651044720000|2022-04-27 07:32:00|688.7|688.3|689|688.4|689|688.4|688.5|688.3|2389
1651044730000|2022-04-27 07:32:10|688.9|688.3|688.7|688.3|689|688.7|688.4|688.2|8999
1651044740000|2022-04-27 07:32:20|689|688.2|689|688.7|689|688.9|689|688.2|38013
1651044750000|2022-04-27 07:32:30|688.9|688.8|689|688.5|689|688.8|688.4|688|8207
1651044760000|2022-04-27 07:32:40|688.9|688.7|688.9|688.4|688.9|688.7|688.8|688.4|0
1651044770000|2022-04-27 07:32:50|689|688.5|688.9|688.4|689|688.7|688.7|688.4|2992
1651044780000|2022-04-27 07:33:00|689|688.5|689|688.8|689|688.8|688.9|688.5|0
1651044790000|2022-04-27 07:33:10|689.3|688.9|689.5|689.1|689.6|689.1|689.1|688.8|5815
1651044800000|2022-04-27 07:33:20|689.4|689.2|689.7|689.1|690|689.5|689.4|689.1|2115
1651044810000|2022-04-27 07:33:30|689.6|688.9|688.6|688.1|689.6|689.5|688.5|688|6435
1651044820000|2022-04-27 07:33:40||688.3||688.1||688.3||688.1|0
1651044830000|2022-04-27 07:33:50|688.5|688|688.5|688|688.6|688|688.1|687.4|5370
1651044840000|2022-04-27 07:34:00|688.4|687.9|688.1|687.6|688.4|687.9|688|687.6|0
1651044850000|2022-04-27 07:34:10|688|687.7|687.7|687.4|688|687.7|687.6|687.4|691
1651044860000|2022-04-27 07:34:20|687.9|687.5|689.1|688.6|689.5|689.2|687.9|687.5|4549
1651044870000|2022-04-27 07:34:30|689.3|688.7|689.3|688.7|689.5|689.2|689.2|688.7|1296
1651044880000|2022-04-27 07:34:40||688.9||688.9||688.9||688.7|0
1651044890000|2022-04-27 07:34:50|689.4|688.7|689.7|689.2|689.7|689.2|689.2|688.7|1762
1651044900000|2022-04-27 07:35:00|689.6|689.3|690.1|689.6|690.1|689.8|689.4|689.3|365
1651044910000|2022-04-27 07:35:10|690.3|689.7|690.5|690|690.7|690.1|690.3|689.6|1089
1651044920000|2022-04-27 07:35:20|690.7|690.2|690.8|690.3|690.8|690.3|690.6|690.2|0
1651044930000|2022-04-27 07:35:30|690.6|690.4|690.4|690|690.8|690.4|690|689.6|5739
1651044940000|2022-04-27 07:35:40|690.5|690.2|691.2|690.6|691.4|690.8|690.5|690.2|1216
1651044950000|2022-04-27 07:35:50|691.3|690.8|691.4|690.6|691.4|691.1|691.2|690.6|301
1651044960000|2022-04-27 07:36:00|691.3|691.3|691.3|691|691.4|691.3|690.9|690.4|2571
1651044970000|2022-04-27 07:36:10|691.6|690.8|691.4|691|691.9|691.4|691.4|690.8|1339
1651044980000|2022-04-27 07:36:20|691.5|691.1|691.9|691.4|692|691.5|691.5|691|1000
1651044990000|2022-04-27 07:36:30|691.8|691.3|691.7|691.1|691.8|691.4|691.4|691|3036
1651045000000|2022-04-27 07:36:40|691.6|691|691.5|691|691.8|691|691.4|691|0
1651045010000|2022-04-27 07:36:50|691.4|691.1|691.9|691.4|692.4|691.6|691.3|691.1|30437
1651045020000|2022-04-27 07:37:00|691.7|691.3|691.1|690.6|691.7|691.4|691|690.4|4680
1651045030000|2022-04-27 07:37:10|691.2|690.7|691.7|691.3|691.7|691.4|691.2|690.7|14852
1651045040000|2022-04-27 07:37:20|691.6|691.2|692|691.6|692.2|691.6|691.5|691|1338
1651045050000|2022-04-27 07:37:30|692.1|691.7|692.2|691.7|692.5|691.9|692.1|691.7|910
1651045060000|2022-04-27 07:37:40|692.4|691.8|692.2|691.7|692.4|691.8|692|691.7|437
1651045070000|2022-04-27 07:37:50|692.3|691.8|692.7|692.2|692.7|692.2|692.2|691.7|934
1651045080000|2022-04-27 07:38:00|692.6|692.1|692.6|692|692.6|692.1|692.6|692|0
1651045090000|2022-04-27 07:38:10|692.5|692.2|693.4|692.9|693.7|692.9|692.4|692|4500
1651045100000|2022-04-27 07:38:20|693.3|692.8|692.7|692.3|693.4|692.8|692.7|692.3|6805
1651045110000|2022-04-27 07:38:30|692.8|692.4|692.7|692.3|693|692.4|692.7|692.3|0
1651045120000|2022-04-27 07:38:40|692.9|692.4|693.1|692.4|693.1|692.4|692.9|692.4|1678
1651045130000|2022-04-27 07:38:50|693.2|692.5|693.2|692.7|693.4|692.8|693.1|692.5|500
1651045140000|2022-04-27 07:39:00|693.3|692.8|693.4|692.8|694|693.4|693.3|692.8|0
1651045150000|2022-04-27 07:39:10|693.3|692.9|693.7|693.2|693.7|693.2|693.3|692.8|0
1651045160000|2022-04-27 07:39:20|693.6|693.4|693.5|693|693.9|693.4|693.5|693|92
1651045170000|2022-04-27 07:39:30|693.7|692.8|693.7|693.2|693.8|693.3|693.5|692.8|3301
1651045180000|2022-04-27 07:39:40|693.8|693.3|693.7|693.2|693.8|693.4|693.6|693.1|1020
1651045190000|2022-04-27 07:39:50|693.6|693.1|693.6|693.2|693.6|693.2|693.5|693|0
1651045200000|2022-04-27 07:40:00|693.7|693.3|694.2|693.6|694.2|693.6|693.7|693.3|536
1651045210000|2022-04-27 07:40:10|694.3|693.8|694.5|694|694.7|694|694.3|693.8|0
1651045220000|2022-04-27 07:40:20|694.7|694.2|694.9|694.4|695|694.5|694.3|694.1|4898
1651045230000|2022-04-27 07:40:30|695|694.5|694.6|694.3|695.5|695.1|694.3|693.8|30174
1651045240000|2022-04-27 07:40:40|694.7|694.2|694.5|694|694.8|694.5|694.5|694|200
1651045250000|2022-04-27 07:40:50|694.4|694.1|695.2|694.9|695.2|694.9|694.4|694.1|2906
1651045260000|2022-04-27 07:41:00|695.4|695|694.9|694.5|695.6|695.1|694.5|694.4|2930
1651045270000|2022-04-27 07:41:10|695|694.6|695.6|695.1|695.7|695.1|695|694.6|0
1651045280000|2022-04-27 07:41:20|695.8|695.3|696|695.5|696.3|695.7|695.6|695.1|2222
1651045290000|2022-04-27 07:41:30|695.9|695.4|695.6|695.1|695.9|695.5|695.5|695.1|798
1651045300000|2022-04-27 07:41:40|695.7|695.3|695.5|695|695.7|695.3|695.5|695|0
1651045310000|2022-04-27 07:41:50|695.6|695.1|695.7|695.2|696|695.7|695.5|695|20436
1651045320000|2022-04-27 07:42:00|695.6|695.3|695.4|695|695.7|695.4|695|694.4|2264
1651045330000|2022-04-27 07:42:10|695.6|695.1|696.3|695.8|696.4|695.8|695.6|695.1|2830
1651045340000|2022-04-27 07:42:20|696.4|695.9|696.5|695.9|696.7|696.1|696.1|695.7|2180
1651045350000|2022-04-27 07:42:30|696.4|695.8|695.8|695.4|696.4|695.8|695.8|695.4|550
1651045360000|2022-04-27 07:42:40|696|695.5|696.2|695.6|696.3|695.8|695.9|695.5|0
1651045370000|2022-04-27 07:42:50|696.3|695.7|696.4|696.1|696.5|696.2|696.3|695.7|0
1651045380000|2022-04-27 07:43:00|696.5|696.2|696.5|696.1|696.7|696.2|696.4|696.1|179
1651045390000|2022-04-27 07:43:10|696.4|696.2|696.7|696.3|696.7|696.3|696.4|696.1|346
1651045400000|2022-04-27 07:43:20|696.9|696.4|697|696.5|697|696.5|696.7|696.2|1005
1651045410000|2022-04-27 07:43:30|697.1|696.6|696.9|696.4|697.3|696.8|696.8|696.4|2051
1651045420000|2022-04-27 07:43:40|696.8|696.3|696.4|695.8|696.8|696.3|696.3|695.8|1113
1651045430000|2022-04-27 07:43:50|696.5|696|696.8|696.4|696.8|696.4|696.5|696|185
1651045440000|2022-04-27 07:44:00|696.9|696.5|697.6|697.1|698|697.3|696.9|696.5|35101
1651045450000|2022-04-27 07:44:10|697.5|697.2|698.2|697.8|698.4|697.8|697.5|697.1|3046
1651045460000|2022-04-27 07:44:20|698.3|697.9|698|697.7|698.8|698.2|698|697.7|1763
1651045470000|2022-04-27 07:44:30|698.1|697.6|698.1|697.6|698.1|697.6|697.7|697.2|0
1651045480000|2022-04-27 07:44:40|698|697.4|697.8|697.4|698|697.5|697.8|697.4|774
1651045490000|2022-04-27 07:44:50|697.7|697.2|697.3|696.9|697.7|697.2|697.1|696.8|415
1651045500000|2022-04-27 07:45:00|697.4|697|697.8|697.3|697.8|697.3|697.4|696.9|764
1651045510000|2022-04-27 07:45:10|698|697.5|697.5|697|698.1|697.5|697.4|696.9|0
1651045520000|2022-04-27 07:45:20|697.4|697.1|697.5|697.2|697.5|697.2|697.3|697.1|200
1651045530000|2022-04-27 07:45:30||697.1||697.1||697.2||697.1|0
1651045540000|2022-04-27 07:45:40|697.4|697|697.4|697|697.5|697.1|697.3|697|0
1651045550000|2022-04-27 07:45:50|697.5|697.1|697.7|697.1|697.8|697.2|697.5|697.1|3000
1651045560000|2022-04-27 07:46:00|697.8|697.2|697.7|697.2|698|697.4|697.6|697.1|148
1651045570000|2022-04-27 07:46:10|697.8|697.3|697.5|697.1|697.8|697.4|697.5|697.1|1353
1651045580000|2022-04-27 07:46:20|697.7|697.6|697.6|697.2|697.8|697.6|697.5|697.1|954
1651045590000|2022-04-27 07:46:30|697.7|697.3|697.7|697.2|697.8|697.4|697.7|697.2|37
1651045600000|2022-04-27 07:46:40|697.6|697.1|698.5|698.1|698.7|698.2|697.5|697|3506
1651045610000|2022-04-27 07:46:50|698.6|698.2|699.2|698.6|699.3|698.6|698.6|698.2|0
1651045620000|2022-04-27 07:47:00|699.1|698.8|698.8|698.6|699.1|698.8|698.8|698.4|2030
1651045630000|2022-04-27 07:47:10|699|698.7|699.3|698.6|699.5|698.9|698.9|698.5|1900
1651045640000|2022-04-27 07:47:20|699.4|698.8|699.5|699|699.5|699|699.1|698.7|300
1651045650000|2022-04-27 07:47:30|699.4|698.8|699.2|698.7|699.6|699|699.2|698.7|200
1651045660000|2022-04-27 07:47:40|699.4|698.8|699.4|698.8|699.4|698.8|699.4|698.8|0
1651045670000|2022-04-27 07:47:50|699.3|698.7|699.2|698.7|699.3|698.7|699.1|698.7|0
1651045680000|2022-04-27 07:48:00|699.3|698.8|698.6|698.2|699.3|698.8|698.6|698.1|841
1651045690000|2022-04-27 07:48:10|698.5|698.1|698.6|698.3|698.9|698.5|698.5|698|213
1651045700000|2022-04-27 07:48:20|698.8|698.4|698.7|698.3|699|698.7|698.7|698.2|10047
1651045710000|2022-04-27 07:48:30|698.9|698.4|699.3|698.7|699.4|698.8|698.7|698.4|2553
1651045720000|2022-04-27 07:48:40|699.4|698.8|698.3|697.8|699.4|698.8|698.3|697.8|1244
1651045730000|2022-04-27 07:48:50|698.4|697.6|698.6|698.1|698.6|698.1|698.3|697.6|200
1651045740000|2022-04-27 07:49:00|698.5|698|698.5|697.9|698.5|698|698.5|697.9|0
1651045750000|2022-04-27 07:49:10|698.4|697.8|698.3|697.8|698.4|698|698.3|697.8|0
1651045760000|2022-04-27 07:49:20|698.2|697.6|698.2|697.6|698.2|697.8|698.1|697.6|0
1651045770000|2022-04-27 07:49:30|698.4|697.7|698.5|698|698.6|698|698.4|697.7|2905
1651045780000|2022-04-27 07:49:40|698.4|697.9|698.4|697.9|698.5|698.1|698.4|697.9|300
1651045790000|2022-04-27 07:49:50|698.3|697.8|698.5|698.1|698.5|698.1|698.3|697.8|840
1651045800000|2022-04-27 07:50:00|698.4|698|699.1|698.5|699.2|698.6|698.4|698|585
1651045810000|2022-04-27 07:50:10|699|698.4|699.1|698.6|699.1|698.6|698.8|698.3|2182
1651045820000|2022-04-27 07:50:20|699.2|698.8|699.3|699|699.6|699.1|699.2|698.8|6
1651045830000|2022-04-27 07:50:30|699.6|698.8|699.5|699|699.6|699.4|699.5|698.8|1080
1651045840000|2022-04-27 07:50:40|699.4|699.1|699.6|699.1|699.6|699.5|699.4|699.1|1064
1651045850000|2022-04-27 07:50:50|699.5|699.2|700|699.6|700|699.8|699.5|699|3066
1651045860000|2022-04-27 07:51:00|699.9|699.7|700.9|700.4|701|700.4|699.9|699.7|1633
1651045870000|2022-04-27 07:51:10|700.7|700.2|701.8|701.3|702.2|701.3|700.5|700.2|6013
1651045880000|2022-04-27 07:51:20|701.9|701.4|702|701.5|702.3|701.8|701.9|701.4|6233
1651045890000|2022-04-27 07:51:30|701.9|701.6|701.7|701.3|702|701.6|701.6|701.2|1742
1651045900000|2022-04-27 07:51:40|701.9|701.5|701.9|701.5|701.9|701.7|701.8|701.3|1100
1651045910000|2022-04-27 07:51:50|701.8|701.4|701.9|701.5|701.9|701.5|701.7|701.3|1234
1651045920000|2022-04-27 07:52:00|702.1|701.6|701.7|701.3|702.4|701.8|701.7|701.2|2027
1651045930000|2022-04-27 07:52:10|702.1|702|701.7|701.4|702.1|702|701.3|700.9|25571
1651045940000|2022-04-27 07:52:20|701.9|701.5|701.5|701.1|701.9|701.6|701.4|701.1|5935
1651045950000|2022-04-27 07:52:30|701.4|700.9|701.3|700.9|701.4|700.9|701.3|700.8|1600
1651045960000|2022-04-27 07:52:40|701.2|700.8|701.9|701.4|701.9|701.4|701|700.6|2412
1651045970000|2022-04-27 07:52:50|701.8|701.3|701.8|701.3|702|701.6|701.7|701.2|450
1651045980000|2022-04-27 07:53:00|702|701.4|702.3|701.7|702.3|701.7|702|701.4|34
1651045990000|2022-04-27 07:53:10|702.5|701.8|702.4|702|702.9|702.1|702.4|701.8|0
1651046000000|2022-04-27 07:53:20|702.5|702.1|702.3|701.9|702.6|702.1|702.2|701.7|2303
1651046010000|2022-04-27 07:53:30|702.2|702.1|702.1|701.8|702.2|702.1|702.1|701.8|400
1651046020000|2022-04-27 07:53:40|702|701.7|702|701.7|702|701.7|702|701.7|500
1651046040000|2022-04-27 07:54:00||701.9||701.7||701.9||701.7|0
1651046050000|2022-04-27 07:54:10||701.8||701.7||701.8||701.7|0
1651046060000|2022-04-27 07:54:20|702.1|701.9|703|702.6|703.8|703.1|702.1|701.7|4989
1651046070000|2022-04-27 07:54:30|702.9|702.7|703.1|702.7|703.2|702.7|702.9|702.6|0
1651046080000|2022-04-27 07:54:40|703|702.6|703.9|703.4|704|703.8|703|702.6|14045
1651046090000|2022-04-27 07:54:50|704|703.6|703.9|703.4|704.6|703.8|703.8|703.4|5506
1651046100000|2022-04-27 07:55:00|703.8|703.3|703.8|703.4|703.8|703.4|703.7|703.3|1816
1651046110000|2022-04-27 07:55:10|704|703.5|704.2|703.9|704.5|704|703.8|703.4|6938
1651046120000|2022-04-27 07:55:20|704.3|704|704.5|704|704.9|704.2|704.3|703.9|1616
1651046130000|2022-04-27 07:55:30|704.4|704.1|704.4|704|704.7|704.2|704.4|704|1000
1651046140000|2022-04-27 07:55:40|704.3|703.9|705.8|705.5|706.1|705.5|704.1|703.9|29731
1651046150000|2022-04-27 07:55:50|705.9|705.6|705.9|705.6|706.2|705.6|705.9|705.6|500
1651046160000|2022-04-27 07:56:00|706|705.7|706.1|705.7|706.7|706|705.9|705.5|3947
1651046170000|2022-04-27 07:56:10|706|705.6|706.5|706|706.5|706|705.8|705.3|6130
1651046180000|2022-04-27 07:56:20|706.8|706.1|707.1|706.4|707.2|706.4|706.3|706|2228
1651046190000|2022-04-27 07:56:30|707|707|707|706.6|707.4|707|706.9|706.4|2290
1651046200000|2022-04-27 07:56:40|706.9|706.7|707|706.5|707|706.7|706.9|706.5|1832
1651046210000|2022-04-27 07:56:50|706.9|706.4|706.9|706.4|707|706.5|706.8|706.4|342
1651046220000|2022-04-27 07:57:00|707|706.6|706.9|706.4|707|706.6|706.4|706|3297
1651046230000|2022-04-27 07:57:10|707|706.5|707.4|706.9|707.7|706.9|707|706.5|1158
1651046240000|2022-04-27 07:57:20|707.2|706.8|707.1|706.6|707.2|706.8|706.6|706.2|1822
1651046250000|2022-04-27 07:57:30|707.2|706.7|707.4|707|707.6|707|707|706.7|40
1651046260000|2022-04-27 07:57:40|707.6|707.1|707.4|707|707.6|707.2|707.4|706.9|200
1651046270000|2022-04-27 07:57:50|707.3|706.9|707.3|706.8|707.3|707|707.3|706.8|0
1651046280000|2022-04-27 07:58:00|707.2|706.7|707.3|706.8|707.4|706.8|706.8|706.4|2274
1651046290000|2022-04-27 07:58:10|707.1|706.9|707.3|706.7|707.3|706.9|706.9|706.4|0
1651046300000|2022-04-27 07:58:20|707.4|706.8|706.5|706.1|707.4|706.8|706.3|706|2401
1651046310000|2022-04-27 07:58:30|706.7|706.2|706.9|706.3|707|706.7|706.7|706.2|1000
1651046320000|2022-04-27 07:58:40|707|706.5|707.8|707.6|707.9|707.6|707|706.5|155460
1651046330000|2022-04-27 07:58:50|708|707.7|707.6|707.2|708.2|707.7|707.6|707.1|2443
1651046340000|2022-04-27 07:59:00|707.5|706.9|707.4|706.8|707.6|706.9|707.2|706.8|724
1651046360000|2022-04-27 07:59:20|707.5|706.9|707.5|707|708|707.3|707.5|706.9|938
1651046370000|2022-04-27 07:59:30|707.6|707.1|708.4|707.9|708.7|708.1|707.6|707.1|1470
1651046380000|2022-04-27 07:59:40|708.3|708|708.6|708.1|708.7|708.1|708.3|708|0
1651046390000|2022-04-27 07:59:50|708.7|708.2|709.4|708.9|709.7|709|708.7|708.2|2547
1651046400000|2022-04-27 08:00:00|709.3|709|709.8|709.3|710|709.4|709.3|709|710
1651046410000|2022-04-27 08:00:10|709.7|709.2|708.7|708.3|709.7|709.2|708.6|708.1|2647
1651046420000|2022-04-27 08:00:20|708.8|708.4|708.8|708.2|709.1|708.4|708.5|708.1|2903
1651046430000|2022-04-27 08:00:30|708.7|708|708.7|708.2|708.7|708.4|708.6|707.9|200
1651046440000|2022-04-27 08:00:40|708.6|708.1|708.6|708|708.6|708.2|708.1|707.7|2869
1651046450000|2022-04-27 08:00:50|708.7|708.1|708.7|708.2|708.8|708.3|708.6|708|0
1651046460000|2022-04-27 08:01:00|708.8|708.4|708.7|708.2|708.8|708.4|708.6|708.2|0
1651046470000|2022-04-27 08:01:10|708.8|708.3|709.9|709.3|710|709.5|708.8|708.3|153959
1651046480000|2022-04-27 08:01:20|709.8|709.4|709.1|708.4|710|709.5|709.1|708.4|1034
1651046490000|2022-04-27 08:01:30|709|708.7|709.3|708.8|709.4|709|709|708.6|2675
1651046500000|2022-04-27 08:01:40|709.4|709.2|709.3|708.9|709.4|709.2|708.9|708.4|1707
1651046510000|2022-04-27 08:01:50|709.4|708.8|709.3|708.8|709.4|708.9|709.3|708.8|0
1651046520000|2022-04-27 08:02:00|709.4|708.7|708.5|708.1|709.4|708.7|708|707.5|2925
1651046530000|2022-04-27 08:02:10|708.6|708.2|708.3|707.8|708.9|708.4|708.3|707.7|783
1651046540000|2022-04-27 08:02:20|708.1|707.7|708.2|707.7|708.3|707.7|707.9|707.3|500
1651046550000|2022-04-27 08:02:30|708|707.8|708.2|707.7|708.5|708|708|707.7|0
1651046560000|2022-04-27 08:02:40|708.1|707.5|708.1|707.5|708.2|707.5|707.9|707.3|1248
1651046570000|2022-04-27 08:02:50|707.9|707.6|708.2|707.6|708.2|707.7|707.9|707.6|210
1651046580000|2022-04-27 08:03:00|708.1|707.7|707.5|707.1|708.1|707.7|707.5|707.1|877
1651046590000|2022-04-27 08:03:10|707.4|707.2|707.3|706.9|707.5|707.2|707.1|706.5|10389
1651046600000|2022-04-27 08:03:20|707.4|707|707.1|706.4|707.7|707.2|706.5|706.1|17224
1651046610000|2022-04-27 08:03:30|706.9|706.3|706.6|706.2|707.4|706.5|706.3|706|18920
1651046620000|2022-04-27 08:03:40|706.7|706.3|706.7|706.1|706.8|706.7|706.7|706.1|8000
1651046630000|2022-04-27 08:03:50|706.6|706|706.6|706.2|706.6|706.2|706|705.6|6130
1651046640000|2022-04-27 08:04:00|706.4|706.3|706.3|705.7|706.6|706.3|706.1|705.7|2049
1651046650000|2022-04-27 08:04:10|706.1|705.6|705.7|705.2|706.1|705.6|705.7|705.1|3000
1651046660000|2022-04-27 08:04:20||705.3||705.3||705.3||705.3|0
1651046670000|2022-04-27 08:04:30|705.6|705.2|705.7|705.2|705.7|705.5|705.6|705.2|0
1651046680000|2022-04-27 08:04:40|705.5|705.1|704.8|704.4|705.5|705.1|704.8|704.4|723
1651046690000|2022-04-27 08:04:50|704.7|704.3|704.4|703.8|704.8|704.3|704.4|703.8|830
1651046700000|2022-04-27 08:05:00|704.5|703.9|704.7|704.3|704.7|704.3|704.5|703.9|0
1651046710000|2022-04-27 08:05:10|704.8|704.4|704.7|704.3|705.3|704.7|704.2|703.7|4362
1651046720000|2022-04-27 08:05:20|704.6|704.2|704.5|703.8|705.2|704.5|704.4|703.8|1671
1651046730000|2022-04-27 08:05:30|704.3|703.9|704.6|704|704.6|704|704.3|703.9|0
1651046740000|2022-04-27 08:05:40|704.5|704.1|705.1|704.6|705.2|704.8|704.5|704.1|1253
1651046750000|2022-04-27 08:05:50|705.2|704.7|705.5|704.9|705.5|705|705.1|704.7|2294
1651046760000|2022-04-27 08:06:00|705.4|705|705.1|704.4|705.4|705.1|705.1|704.4|1326
1651046770000|2022-04-27 08:06:10|705.4|704.6|705.4|705|705.4|705|705.4|704.6|536
1651046780000|2022-04-27 08:06:20|705.3|704.9|705.3|704.7|705.3|704.9|705.1|704.6|650
1651046790000|2022-04-27 08:06:30|705.4|704.8|705.5|705|705.5|705|705.4|704.8|389
1651046800000|2022-04-27 08:06:40|705.7|705.1|706|705.5|706|705.5|705.5|705.1|7735
1651046810000|2022-04-27 08:06:50|706.2|705.6|705.7|705|706.2|705.7|705.7|705|7100
1651046820000|2022-04-27 08:07:00|705.8|705.1|706|705.5|706|705.5|705.8|705.1|960
1651046830000|2022-04-27 08:07:10|706.1|705.4|706.1|705.6|706.1|705.6|706.1|705.4|0
1651046840000|2022-04-27 08:07:20|706|705.5|706.1|705.6|706.1|705.7|706|705.5|0
1651046850000|2022-04-27 08:07:30|705.9|705.5|706.1|705.5|706.1|705.6|705.5|705|4358
1651046860000|2022-04-27 08:07:40|706.2|705.4|706.2|705.8|706.2|705.8|706.2|705.4|980
1651046870000|2022-04-27 08:07:50|706.3|705.9|706.9|706.5|707|706.5|706.3|705.9|12784
1651046880000|2022-04-27 08:08:00|706.8|706.4|706.6|706|706.8|706.4|706.1|705.3|32781
1651046890000|2022-04-27 08:08:10|706.5|705.8|706.3|705.6|706.5|705.8|706.3|705.6|0
1651046900000|2022-04-27 08:08:20|706.4|705.9|706.4|705.9|706.6|706.3|706.4|705.9|176
1651046910000|2022-04-27 08:08:30|706.5|706|706.4|706|706.5|706.1|706.4|705.7|200
1651046920000|2022-04-27 08:08:40|706.5|705.9|706.5|706.1|706.5|706.1|706.5|705.9|0
1651046930000|2022-04-27 08:08:50|706.6|706.2|706.7|706.1|706.7|706.4|706.5|705.9|1074
1651046940000|2022-04-27 08:09:00|706.8|706.2|706.8|706.4|706.9|706.4|706.8|706.2|270
1651046950000|2022-04-27 08:09:10|706.7|706.3|706.6|706.2|706.7|706.3|706.3|705.9|3088
1651046960000|2022-04-27 08:09:20|706.5|706.1|706.5|706.1|706.5|706.1|706.1|705.6|700
1651046970000|2022-04-27 08:09:30|706.4|706|706.4|705.9|706.4|706|706.3|705.7|0
1651046980000|2022-04-27 08:09:40|706.5|705.8|706.8|706.3|706.8|706.4|706.4|705.8|1155
1651046990000|2022-04-27 08:09:50||706.4||706.3||706.4||706.3|0
1651047000000|2022-04-27 08:10:00|706.9|706.4|707.4|706.8|707.4|706.9|706.8|706.4|480
1651047010000|2022-04-27 08:10:10|707.5|707|707.7|707.2|707.7|707.4|707.4|706.8|1000
1651047020000|2022-04-27 08:10:20|707.6|707.3|707.6|707|707.6|707.3|707.6|707|0
1651047030000|2022-04-27 08:10:30|707.5|707.1|707.6|707.1|707.6|707.3|707.4|707|0
1651047040000|2022-04-27 08:10:40|707.7|707.2|707.7|707.2|707.7|707.3|707.7|707.2|0
1651047050000|2022-04-27 08:10:50|707.9|707.3|708|707.5|708.1|707.7|707.9|707.3|1070
1651047060000|2022-04-27 08:11:00|708.1|707.6|708.2|707.7|708.6|708|708.1|707.5|1108
1651047070000|2022-04-27 08:11:10|708.3|707.8|708.1|707.6|708.3|707.8|708.1|707.5|0
1651047080000|2022-04-27 08:11:20|708|707.5|708|707.5|708|707.7|708|707.4|0
1651047090000|2022-04-27 08:11:30|707.9|707.6|707.9|707.4|707.9|707.6|707.9|707.4|0
1651047100000|2022-04-27 08:11:40|707.7|707.3|707.9|707.3|707.9|707.3|707.5|707|205
1651047110000|2022-04-27 08:11:50|707.8|707.4|707.9|707.3|707.9|707.5|707.5|707.3|391
1651047120000|2022-04-27 08:12:00|708|707.4|707.9|707.5|708|707.6|707.9|707.3|730
1651047130000|2022-04-27 08:12:10||707.4||707.6||707.6||707.4|0
1651047140000|2022-04-27 08:12:20|708.1|707.7|708.2|707.8|708.2|707.8|708.1|707.7|244
1651047150000|2022-04-27 08:12:30|708.3|707.9|708.6|708.2|708.7|708.2|708.3|707.9|0
1651047160000|2022-04-27 08:12:40|708.7|708.3|708.8|708.3|708.8|708.3|708.6|708.3|100
1651047170000|2022-04-27 08:12:50|708.9|708.4|709.1|708.6|709.1|708.6|708.8|708.3|500
1651047180000|2022-04-27 08:13:00|709.2|708.7|709|708.5|709.2|708.7|709|708.3|0
1651047190000|2022-04-27 08:13:10|709.2|708.6|709.4|708.8|709.4|708.8|709.2|708.6|0
1651047200000|2022-04-27 08:13:20|709.5|708.9|709.1|708.6|709.6|709|709|708.6|1130
1651047210000|2022-04-27 08:13:30|709.2|708.7|709.4|708.8|709.4|708.8|709.2|708.6|500
1651047220000|2022-04-27 08:13:40|709.5|708.9|709.4|708.9|709.5|709|709.4|708.8|0
1651047230000|2022-04-27 08:13:50|709.5|709|709.9|709.2|709.9|709.2|709.5|709|52
1651047240000|2022-04-27 08:14:00|709.8|709.3|709.9|709.3|710|709.4|709.6|709.3|0
1651047250000|2022-04-27 08:14:10|710|709.5|710|709.5|710|709.5|710|709.5|0
1651047260000|2022-04-27 08:14:20|710.1|709.6|710|709.6|710.6|710.2|710|709.6|4572
1651047270000|2022-04-27 08:14:30|710.2|709.7|710.7|710.1|710.9|710.3|710.2|709.7|5025
1651047280000|2022-04-27 08:14:40|710.6|710.3|711.4|710.6|711.5|710.7|710.6|710.3|0
1651047290000|2022-04-27 08:14:50|711.6|710.9|711.5|710.9|711.6|710.9|711.3|710.6|0
1651047300000|2022-04-27 08:15:00|711.4|711|712|711.7|712|711.7|711.4|711|414
1651047310000|2022-04-27 08:15:10|712.2|711.8|711.8|711.3|712.5|712|711.4|711|4666
1651047320000|2022-04-27 08:15:20|711.3|711.2|711.8|711.4|711.8|711.4|711.3|711.1|3250
1651047330000|2022-04-27 08:15:30|711.7|711.3|711.8|711.4|711.8|711.4|711.7|711.3|0
1651047350000|2022-04-27 08:15:50||711.5||711.4||711.5||711.4|500
1651047370000|2022-04-27 08:16:10||711.3||711.3||711.4||711.3|0
1651047380000|2022-04-27 08:16:20|711.9|711.4|712.4|712|712.4|712|711.9|711.4|1414
1651047390000|2022-04-27 08:16:30|712.5|711.9|712.6|712.1|712.9|712.7|712.5|711.8|5785
1651047400000|2022-04-27 08:16:40|712.7|712.2|713.1|712.6|713.3|713.2|712.7|712.2|24119
1651047410000|2022-04-27 08:16:50|713|712.7|713.3|712.8|713.3|712.9|713|712.7|0
1651047420000|2022-04-27 08:17:00|713.5|712.9|714|713.5|714.3|713.5|713.5|712.9|1024
1651047430000|2022-04-27 08:17:10|714.1|713.7|714.2|713.7|714.5|713.7|713.8|713.5|245
1651047440000|2022-04-27 08:17:20|714.3||714.3||714.3||714.2||0
1651047450000|2022-04-27 08:17:30|714.2|713.6|714.2|713.6|714.2|713.6|714|713.6|0
1651047460000|2022-04-27 08:17:40|714|713.8|713.6|713|714|713.8|713.5|712.9|2039
1651047470000|2022-04-27 08:17:50|713.5|713.1|713.6|713.1|713.8|713.2|713.5|713.1|0
1651047480000|2022-04-27 08:18:00|713.5|713|713.3|712.8|713.5|713|713.2|712.6|0
1651047490000|2022-04-27 08:18:10|713.4|712.9|713.4|712.8|713.7|713.1|713.3|712.8|0
1651047500000|2022-04-27 08:18:20|713.5|713|713.9|713.3|713.9|713.3|713.5|713|0
1651047510000|2022-04-27 08:18:30|713.8|713.2|714|713.6|714|713.6|713.7|713.2|700
1651047520000|2022-04-27 08:18:40||713.7||713.6||713.7||713.6|0
1651047530000|2022-04-27 08:18:50||713.7||713.6||713.7||713.6|45060
1651047540000|2022-04-27 08:19:00|714.3|713.7|714.7|714.2|715.3|715|714.3|713.6|157593
1651047550000|2022-04-27 08:19:10|714.5|714.1|714.4|714.1|714.5|714.1|714.4|714|1000
1651047560000|2022-04-27 08:19:20|714.3|714|714.5|714.1|714.5|714.1|714.2|713.7|2127
1651047570000|2022-04-27 08:19:30|714.4|714|714.3|713.8|714.5|714|714.3|713.8|0
1651047580000|2022-04-27 08:19:40|714.4|714|715|714.4|715.1|714.5|714.4|714|3457
1651047590000|2022-04-27 08:19:50|715.1|714.6|715.1|714.4|715.1|714.6|715|714.4|0
1651047600000|2022-04-27 08:20:00|715.2|714.5|715.2|714.8|715.4|714.8|714.8|714.4|1651
1651047610000|2022-04-27 08:20:10|715.3|715|715.5|714.9|715.6|715|715.3|714.8|0
1651047620000|2022-04-27 08:20:20|715.6|715|715.7|715|715.7|715.2|715.5|714.9|1000
1651047630000|2022-04-27 08:20:30|715.8|715.1|715.4|715|716.3|715.6|715.3|714.9|4443
1651047640000|2022-04-27 08:20:40|715.5|715.1|714.8|714.4|715.6|715.1|714.8|714.4|2426
1651047650000|2022-04-27 08:20:50|714.7|714.2|715.2|714.8|715.3|714.8|714.4|713.8|2637
1651047660000|2022-04-27 08:21:00|715.1|714.6|714.9|714.4|715.1|715|714.9|714.4|667
1651047670000|2022-04-27 08:21:10|715|714.6|714.9|714.4|715|714.6|714.9|714.4|0
1651047680000|2022-04-27 08:21:20|715|714.2|714.8|714.3|715|714.4|714.3|713.8|711
1651047690000|2022-04-27 08:21:30|714.9|714.4|714.5|714|715.3|715|714.5|713.9|26259
1651047700000|2022-04-27 08:21:40|714.6|713.9|714.9|714.3|714.9|714.5|714.6|713.9|233
1651047710000|2022-04-27 08:21:50|714.8|714.2|714.7|714.3|714.8|714.3|714.6|714.1|0
1651047720000|2022-04-27 08:22:00|714.8|714.5|714.9|714.3|715|714.5|714.8|714.3|0
1651047730000|2022-04-27 08:22:10|715|714.4|714.9|714.3|715|714.9|714.8|714.3|94196
1651047740000|2022-04-27 08:22:20|714.8|714.1|714.5|713.9|714.8|714.1|714.5|713.9|0
1651047750000|2022-04-27 08:22:30|714.6|714.2|714.6|714|714.6|714.3|714.6|714|200
1651047760000|2022-04-27 08:22:40|714.5|714.2|714.5|714|714.5|714.3|714.5|714|0
1651047770000|2022-04-27 08:22:50||714.2||714.1||714.2||714|0
1651047780000|2022-04-27 08:23:00|||||||||100
1651047790000|2022-04-27 08:23:10|714.6|714.2|714.4|714.1|714.7|714.4|714.3|714.1|3053
1651047800000|2022-04-27 08:23:20|714.3|713.9|714.3|713.8|714.3|713.9|714|713.4|600
1651047810000|2022-04-27 08:23:30||714||713.8||714||713.8|0
1651047820000|2022-04-27 08:23:40|714.2|713.7|713.9|713.4|714.2|713.7|713.9|713.2|3000
1651047830000|2022-04-27 08:23:50|713.8|713.3|713.8|713.2|713.8|713.3|713.8|713.2|0
1651047840000|2022-04-27 08:24:00|713.7|713.3|713.4|712.9|713.7|713.3|713.2|712.6|1785
1651047850000|2022-04-27 08:24:10|713.3|712.8|712.9|712.4|713.3|712.8|712.9|712.2|0
1651047860000|2022-04-27 08:24:20|713.1|712.6|713.1|712.4|713.1|712.6|712.9|712.4|0
1651047870000|2022-04-27 08:24:30|712.9|712.2|712.4|711.8|712.9|712.2|712.2|711.7|2203
1651047880000|2022-04-27 08:24:40|712.3|711.6|712.1|711.7|712.3|711.9|712.1|711.4|2621
1651047890000|2022-04-27 08:24:50|712.2|711.8|712.6|712.1|712.6|712.3|712.2|711.8|818
1651047900000|2022-04-27 08:25:00||712.3||712.1||712.3||712.1|0
1651047910000|2022-04-27 08:25:10|712.4|712|712.5|712|712.6|712.1|712.2|711.7|3472
1651047920000|2022-04-27 08:25:20|712.3|712.1|712.3|712.1|712.3|712.1|712.3|712.1|0
1651047930000|2022-04-27 08:25:30|712.2|711.9|712|711.4|712.2|711.9|712|711.4|5
1651047940000|2022-04-27 08:25:40|711.8|711.3|711.5|711|711.8|711.3|711.5|711|0
1651047950000|2022-04-27 08:25:50|711.4|710.9|711.4|710.9|711.4|710.9|711.4|710.8|0
1651047960000|2022-04-27 08:26:00|711.5|711|711.3|710.8|711.6|711.4|711.3|710.7|2000
1651047970000|2022-04-27 08:26:10|711.2|710.7|711|710.6|711.2|710.7|710.9|710.5|0
1651047980000|2022-04-27 08:26:20|710.8|710.5|711|710.5|711|710.5|710.8|710.1|0
1651047990000|2022-04-27 08:26:30|710.9|710.6|710.7|710.1|710.9|710.7|710.7|710.1|0
1651048000000|2022-04-27 08:26:40||710.2||710.3||710.3||710.2|0
1651048010000|2022-04-27 08:26:50||710.1||710.1||710.1||710.1|0
1651048020000|2022-04-27 08:27:00|710.6|710|710.1|709.9|710.6|710|710.1|709.7|200
1651048030000|2022-04-27 08:27:10|710.2|710|710.2|709.9|710.2|710|710.2|709.9|500
1651048040000|2022-04-27 08:27:20|710|709.7|709.7|709.3|710|709.7|709.7|709.1|3065
1651048050000|2022-04-27 08:27:30||709.4||709.2||709.4||709.2|0
1651048060000|2022-04-27 08:27:40|709.6|709|709.2|708.8|709.6|709.1|709.2|708.7|3000
1651048070000|2022-04-27 08:27:50||708.6||708.7||708.7||708.6|0
1651048080000|2022-04-27 08:28:00|709.1|708.6|709.1|708.8|709.1|708.8|709.1|708.6|0
1651048090000|2022-04-27 08:28:10|709.2|708.9|709.8|709.5|709.9|709.5|709.2|708.9|3312
1651048100000|2022-04-27 08:28:20|709.7|709.2|709.6|709.1|709.7|709.2|709.6|709.1|8
1651048110000|2022-04-27 08:28:30|709.5|709|709.8|709.3|709.8|709.4|709.4|708.9|483
1651048120000|2022-04-27 08:28:40|709.6|709.2|709.6|709.2|709.6|709.2|709.6|709.2|0
1651048130000|2022-04-27 08:28:50|709.5|709|709.5|709|709.5|709|709.5|709|0
1651048140000|2022-04-27 08:29:00|709.6|709.2|709.8|709.3|709.8|709.3|709.6|709.2|0
1651048150000|2022-04-27 08:29:10|709.7|709.2|709.6|709.2|709.7|709.2|709.6|709.1|0
1651048160000|2022-04-27 08:29:20|709.8|709.3|709.8|709.3|709.9|709.5|709.8|709.3|378
1651048170000|2022-04-27 08:29:30||709.2||709.3||709.3||709.2|0
1651048180000|2022-04-27 08:29:40|709.6|709.2|708.8|708.4|709.6|709.2|708.8|708.1|3826
1651048190000|2022-04-27 08:29:50|708.7|708.2|708.7|708.3|708.7|708.3|708.7|708.1|0
1651048200000|2022-04-27 08:30:00|708.8|708.1|708.8|708.4|708.8|708.4|708.8|708.1|0
1651048210000|2022-04-27 08:30:10|708.9|708.3|709.1|708.6|709.1|708.7|708.9|708.3|1145
1651048220000|2022-04-27 08:30:20|709.2|708.7|709.3|708.9|709.3|708.9|709.2|708.7|685
1651048230000|2022-04-27 08:30:30|709.4|709|709.3|708.9|709.6|709.3|709.3|708.9|4073
1651048250000|2022-04-27 08:30:50|708.9|708.8|709.3|708.9|709.3|708.9|708.9|708.5|12500
1651048260000|2022-04-27 08:31:00|709.5|709|709.4|708.9|709.5|709.1|709.2|708.9|7473
1651048270000|2022-04-27 08:31:10|709.3|709|708.9|708.5|709.3|709|708.9|708.5|1455
1651048290000|2022-04-27 08:31:30|709|708.6|709.1|708.5|709.3|708.9|709|708.5|1611
1651048300000|2022-04-27 08:31:40|709||709||709||709||0
1651048310000|2022-04-27 08:31:50|708.9|708.3|708.4|708|708.9|708.4|708.4|707.9|3800
1651048320000|2022-04-27 08:32:00|708.6|707.9|708.1|707.7|708.6|707.9|708.1|707.7|0
1651048330000|2022-04-27 08:32:10|708.2|707.6|708.6|708.1|708.7|708.4|708.2|707.4|1581
1651048340000|2022-04-27 08:32:20|708.5|708|708.1|707.7|708.5|708.1|708.1|707.5|0
1651048350000|2022-04-27 08:32:30|708|707.6|707.9|707.4|708|707.6|707.9|707.1|0
1651048360000|2022-04-27 08:32:40||707.5||707.5||707.6||707.3|0
1651048370000|2022-04-27 08:32:50|707.8|707.6|707.6|707.1|707.8|707.6|707.5|706.9|1139
1651048390000|2022-04-27 08:33:10|707.4|706.9|707.2|706.7|707.4|706.9|707.2|706.5|0
1651048400000|2022-04-27 08:33:20|707.1|706.5|707|706.5|707.1|706.5|707|706.5|0
1651048410000|2022-04-27 08:33:30|706.8|706.3|706.8|706.5|706.8|706.5|706.8|706.2|0
1651048420000|2022-04-27 08:33:40|707|706.6|706.6|706.1|707|706.6|706.6|706|2894
1651048430000|2022-04-27 08:33:50|706.5|705.9|706.5|706.2|706.5|706.2|706|705.7|730
1651048440000|2022-04-27 08:34:00|706.4|706|706|705.5|706.4|706|705.9|705.3|12893
1651048450000|2022-04-27 08:34:10|705.9|705.7|706.4|705.9|706.4|706|705.8|705.1|1509
1651048460000|2022-04-27 08:34:20|706.5|706|706.5|706|706.5|706|706.5|706|0
1651048470000|2022-04-27 08:34:30|706.4|705.9|706.4|706.1|706.4|706.1|706.4|705.9|0
1651048480000|2022-04-27 08:34:40|706.3|706|706.2|705.7|706.3|706|706.2|705.7|0
1651048490000|2022-04-27 08:34:50|706.3|705.8|706.6|706.2|706.6|706.3|706.3|705.8|1283
1651048500000|2022-04-27 08:35:00|706.5|706.1|706.2|705.8|706.5|706.1|706.1|705.6|4762
1651048510000|2022-04-27 08:35:10|706.1|705.7|705.9|705.5|706.1|705.7|705.9|705.4|0
1651048520000|2022-04-27 08:35:20|706|705.6|706.2|705.9|706.2|705.9|706|705.6|822
1651048530000|2022-04-27 08:35:30|706.1|705.7|706.1|705.6|706.1|705.7|706|705.5|220
1651048540000|2022-04-27 08:35:40|706.2|705.7|706.2|705.8|706.2|705.8|706.1|705.6|2
1651048550000|2022-04-27 08:35:50||705.9||705.8||705.9||705.8|0
1651048560000|2022-04-27 08:36:00||705.7||705.8||705.8||705.7|0
1651048570000|2022-04-27 08:36:10||705.7||705.7||705.7||705.7|0
1651048580000|2022-04-27 08:36:20|706.3|705.9|706.6|706.1|706.8|706.2|706.3|705.7|779
1651048590000|2022-04-27 08:36:30||706.2||706.2||706.3||706.2|0
1651048600000|2022-04-27 08:36:40|706.8|706.3|707.2|706.5|707.2|706.5|706.8|706.3|292
1651048610000|2022-04-27 08:36:50|707.1|706.6|707|706.6|707.1|706.6|707|706.6|0
1651048620000|2022-04-27 08:37:00|707.1|706.5|706.6|706.1|707.1|706.5|706.4|706|2110
1651048630000|2022-04-27 08:37:10|706.7|706.2|706.5|706|706.7|706.2|706.5|706|0
1651048640000|2022-04-27 08:37:20|706.6|706.1|706.5|706|706.6|706.1|706.5|706|0
1651048650000|2022-04-27 08:37:30|706.6|706.1|706.8|706.3|706.8|706.3|706.6|706|0
1651048660000|2022-04-27 08:37:40|707|706.4|707|706.7|707.1|706.7|707|706.4|0
1651048670000|2022-04-27 08:37:50|706.9|706.5|706.6|706.1|706.9|706.5|706.6|706.1|8
1651048680000|2022-04-27 08:38:00|706.5|706|706.4|705.9|706.5|706|706.4|705.9|0
1651048690000|2022-04-27 08:38:10|706.3|705.8|706|705.4|706.3|705.8|706|705.4|0
1651048700000|2022-04-27 08:38:20|705.9|705.3|705.7|705.3|705.9|705.3|705.7|705.2|0
1651048710000|2022-04-27 08:38:30|705.8|705.4|706|705.5|706|705.5|705.8|705.4|0
1651048720000|2022-04-27 08:38:40|706.1|705.6|706|705.5|706.1|705.6|706|705.5|0
1651048730000|2022-04-27 08:38:50|706.1|705.6|706.2|705.7|706.3|705.8|706.1|705.6|0
1651048740000|2022-04-27 08:39:00|706.3|705.8|706.3|705.7|706.4|706.1|706.1|705.5|586
1651048750000|2022-04-27 08:39:10|||||||||30
1651048770000|2022-04-27 08:39:30|706.1|705.6|705.9|705.5|706.2|705.6|705.9|705.4|835
1651048780000|2022-04-27 08:39:40|706.1|705.6|705.9|705.4|706.3|705.7|705.9|705.4|506
1651048790000|2022-04-27 08:39:50|706|705.5|706|705.5|706|705.5|706|705.5|0
1651048800000|2022-04-27 08:40:00|706.1|705.6|706.1|705.6|706.1|705.7|706.1|705.5|0
1651048810000|2022-04-27 08:40:10|706|705.5|705.9|705.4|706|705.5|705.9|705.4|0
1651048820000|2022-04-27 08:40:20|705.8|705.3|705.9|705.5|705.9|705.5|705.8|705.2|0
1651048830000|2022-04-27 08:40:30||705.4||705.4||705.5||705.3|0
1651048840000|2022-04-27 08:40:40|706|705.5|706|705.6|706|705.6|706|705.5|910
1651048850000|2022-04-27 08:40:50|706.1|705.5|706.2|705.6|706.2|705.7|706.1|705.5|800
1651048860000|2022-04-27 08:41:00|706.1|705.7|706.2|705.7|706.2|705.9|706.1|705.7|0
1651048870000|2022-04-27 08:41:10|706|705.6|706|705.5|706|705.6|706|705.5|0
1651048880000|2022-04-27 08:41:20|705.9|705.4|705.8|705.3|705.9|705.4|705.8|705.3|1200
1651048890000|2022-04-27 08:41:30|705.9|705.4|705.9|705.5|706|705.7|705.9|705.4|0
1651048900000|2022-04-27 08:41:40||705.4||705.3||705.4||705.3|0
1651048910000|2022-04-27 08:41:50|705.7|705.2|705.7|705.2|705.7|705.2|705.7|705.2|0
1651048920000|2022-04-27 08:42:00|705.6|705.1|705.6|705.1|705.7|705.1|705.6|705|0
1651048930000|2022-04-27 08:42:10||705.2||705.1||705.2||705.1|0
1651048940000|2022-04-27 08:42:20|705.5||705.5||705.6||705.5||0
1651048950000|2022-04-27 08:42:30|705.4|705.2|705.5|705.1|705.6|705.2|705.4|705.1|0
1651048960000|2022-04-27 08:42:40|705.7|705.2|705.9|705.4|706|705.4|705.5|705.2|465
1651048970000|2022-04-27 08:42:50|706|705.3|706|705.3|706|705.3|706|705.3|0
1651048980000|2022-04-27 08:43:00|705.9|705.2|705.5|705.1|705.9|705.2|705.4|705.1|0
1651048990000|2022-04-27 08:43:10|705.6|705.2|705.7|705.3|705.7|705.3|705.6|705.2|0
1651049000000|2022-04-27 08:43:20|705.6|705.2|705.6|705.1|705.7|705.3|705.5|705.1|824
1651049010000|2022-04-27 08:43:30|705.7|705.2|705.4|705.1|705.7|705.3|705.4|705.1|0
1651049020000|2022-04-27 08:43:40|705.5||705.5||705.5||705.5||0
1651049030000|2022-04-27 08:43:50|705.4||705.4||705.5||705.4||0
1651049040000|2022-04-27 08:44:00|705.5||705.5||705.5||705.5||0
1651049050000|2022-04-27 08:44:10|705.6|705.2|705.7|705.3|705.7|705.3|705.6|705.2|356
1651049060000|2022-04-27 08:44:20|705.6|705.2|705.7|705.2|705.7|705.3|705.6|705.1|0
1651049070000|2022-04-27 08:44:30|705.8|705.3|705.9|705.5|706|705.6|705.8|705.3|500
1651049080000|2022-04-27 08:44:40||705.4||705.5||705.5||705.4|0
1651049090000|2022-04-27 08:44:50|705.8|705.4|705.8|705.3|705.8|705.4|705.7|705.2|0
1651049100000|2022-04-27 08:45:00|705.7|705.4|705.6|704.9|705.7|705.4|705.1|704.5|416
1651049110000|2022-04-27 08:45:10|705.7|704.8|705.3|704.8|705.7|704.9|705.3|704.7|0
1651049120000|2022-04-27 08:45:20|705.2|704.7|705.4|705|705.4|705|705.2|704.7|0
1651049130000|2022-04-27 08:45:30|705.5|705.1|705.4|705|705.7|705.5|705.2|704.8|8419
1651049140000|2022-04-27 08:45:40|705.5|705.1|705.3|705|705.6|705.2|705.1|705|872
1651049150000|2022-04-27 08:45:50|705.4||705.4||705.4||705.3||0
1651049160000|2022-04-27 08:46:00|705.3||705.3||705.4||705.1||663
1651049170000|2022-04-27 08:46:10|705.2||705.2||705.3||705.2||121
1651049180000|2022-04-27 08:46:20|705.3||705.1||705.3||705.1||0
1651049190000|2022-04-27 08:46:30|705|704.9|704.7|704.2|705|704.9|704.3|703.8|6044
1651049200000|2022-04-27 08:46:40|704.8|704.4|704.6|704.2|704.8|704.7|704.5|704.1|7052
1651049210000|2022-04-27 08:46:50|704.5|704.1|704.9|704.5|705.1|704.6|704.5|704.1|18459
1651049220000|2022-04-27 08:47:00|704.8|704.3|704.3|703.9|704.8|704.3|704.3|703.8|3750
1651049230000|2022-04-27 08:47:10|704.2|703.8|704.1|703.6|704.2|703.8|704.1|703.5|0
1651049240000|2022-04-27 08:47:20|704|703.5|703.7|703.2|704|703.5|703.7|703.1|500
1651049250000|2022-04-27 08:47:30|703.6|703.1|703.5|703.1|703.6|703.1|703.5|702.9|0
1651049260000|2022-04-27 08:47:40|703.4|703.2|703.4|703|703.4|703.2|703.4|703|0
1651049270000|2022-04-27 08:47:50|703.3|702.9|703.3|702.9|703.4|703.2|703.2|702.5|3929
1651049280000|2022-04-27 08:48:00|703.4|703|703.6|703.3|703.6|703.4|703.4|703|1625
1651049290000|2022-04-27 08:48:10|703.5|703.2|703.5|702.9|703.5|703.4|703.5|702.9|0
1651049300000|2022-04-27 08:48:20||703||703||703.2||703|0
1651049310000|2022-04-27 08:48:30|703.4|703.1|703|702.6|703.4|703.1|702.8|702.3|953
1651049320000|2022-04-27 08:48:40|703.1|702.7|703.2|702.7|703.4|702.9|703.1|702.6|0
1651049330000|2022-04-27 08:48:50|703.1|702.8|703.1|702.6|703.1|702.8|703|702.5|0
1651049340000|2022-04-27 08:49:00||702.7||702.8||702.8||702.7|0
1651049350000|2022-04-27 08:49:10|703.2|702.9|703.8|703.3|703.9|703.5|703.2|702.8|2531
1651049360000|2022-04-27 08:49:20|703.9|703.4|703.6|703.1|703.9|703.5|703.6|703|554
1651049370000|2022-04-27 08:49:30|703.7|703.2|703.7|703.3|703.7|703.3|703.7|703.2|0
1651049380000|2022-04-27 08:49:40||703.4||703.3||703.4||703.3|0
1651049390000|2022-04-27 08:49:50||703.4||703.4||703.4||703.4|0
1651049400000|2022-04-27 08:50:00||703.3||703.3||703.3||703.3|0
1651049410000|2022-04-27 08:50:10|703.8|703.4|704.1|703.5|704.2|703.7|703.8|703.4|572
1651049420000|2022-04-27 08:50:20|704|703.4|704|703.4|704.1|703.4|703.9|703.3|0
1651049430000|2022-04-27 08:50:30|703.9||703.9||703.9||703.9||0
1651049440000|2022-04-27 08:50:40|704||704||704||704||0
1651049450000|2022-04-27 08:50:50|703.9||703.9||703.9||703.9||0
1651049460000|2022-04-27 08:51:00|704|703.6|704.1|703.6|704.1|703.6|704|703.6|0
1651049470000|2022-04-27 08:51:10|704||704||704||703.9||0
1651049490000|2022-04-27 08:51:30|704.1|703.7|704.1|703.7|704.1|703.7|704|703.6|100
1651049500000|2022-04-27 08:51:40|704|703.6|703.8|703.3|704|703.6|703.8|703.2|299
1651049510000|2022-04-27 08:51:50|703.7|703.2|703.2|702.7|703.7|703.2|703.2|702.6|1955
1651049520000|2022-04-27 08:52:00|703.1|702.8|703.1|702.8|703.1|702.8|702.9|702.8|0
1651049530000|2022-04-27 08:52:10|703|702.6|702.9|702.3|703|702.6|702.9|702.3|369
1651049540000|2022-04-27 08:52:20|703|702.5|703.1|702.7|703.1|702.7|703|702.5|212
1651049550000|2022-04-27 08:52:30|703.2|702.6|703.3|702.8|703.3|702.8|703.2|702.5|0
1651049560000|2022-04-27 08:52:40|703.2|702.7|703.1|702.5|703.2|702.7|703.1|702.5|0
1651049570000|2022-04-27 08:52:50|703|702.6|703.2|702.7|703.2|702.7|703|702.6|0
1651049580000|2022-04-27 08:53:00|703.4|702.8|703.7|703.2|703.7|703.2|703.3|702.8|1693
1651049590000|2022-04-27 08:53:10|703.8|703.3|704|703.4|704|703.4|703.8|703.3|477
1651049600000|2022-04-27 08:53:20|704.1|703.5|703.8|703.5|704.2|703.6|703.7|703.5|0
1651049610000|2022-04-27 08:53:30|703.9||704||704||703.9||0
1651049620000|2022-04-27 08:53:40|703.9|703.6|704|703.5|704|703.7|703.9|703.5|0
1651049630000|2022-04-27 08:53:50|704.4|703.6|704.3|703.9|704.4|703.9|704.1|703.5|8000
1651049640000|2022-04-27 08:54:00|704.4|704|704.5|704|704.7|704.4|704.4|704|1261
1651049650000|2022-04-27 08:54:10|704.4|704.1|704.6|704.1|704.6|704.2|704.4|704.1|0
1651049660000|2022-04-27 08:54:20|704.8|704|704.8|704.2|704.8|704.4|704.8|704|0
1651049670000|2022-04-27 08:54:30|704.7||704.8||704.8||704.7||0
1651049680000|2022-04-27 08:54:40|704.7|704.1|704.6|704.2|704.7|704.2|704.5|704.1|0
1651049690000|2022-04-27 08:54:50|704.4|704.3|705|704.4|705.2|704.6|704.3|704.2|2220
1651049700000|2022-04-27 08:55:00|705.2|704.6|705.2|704.7|705.3|704.8|705.2|704.6|0
1651049710000|2022-04-27 08:55:10|705.1|704.6|705.1|704.6|705.1|704.6|705.1|704.6|0
1651049720000|2022-04-27 08:55:20|705|704.5|705.6|705.1|705.7|705.1|704.9|704.4|575
1651049730000|2022-04-27 08:55:30|705.7||705.7||705.7||705.7||0
1651049740000|2022-04-27 08:55:40|705.6|705.3|705.8|705.3|705.8|705.3|705.6|705.3|0
1651049750000|2022-04-27 08:55:50|705.7|705.2|705.7|705.3|705.8|705.3|705.7|705.1|0
1651049760000|2022-04-27 08:56:00|705.6|705.2|705.5|705|705.6|705.3|705.5|705|0
1651049770000|2022-04-27 08:56:10|705.6|705.1|705.8|705.3|705.8|705.5|705.6|705.1|0
1651049780000|2022-04-27 08:56:20|706|705.4|706.2|705.8|707|706.5|706|705.4|368
1651049790000|2022-04-27 08:56:30|706.1|705.5|706|705.5|706.1|705.5|705.8|705.3|1257
1651049800000|2022-04-27 08:56:40|706.1|705.6|706|705.4|706.1|705.7|705.7|705.3|991
1651049810000|2022-04-27 08:56:50|706.1|705.6|706.6|705.9|707.1|706.6|706.1|705.6|0
1651049820000|2022-04-27 08:57:00|706.7|706|707.1|706.4|707.1|706.6|706.7|706|0
1651049830000|2022-04-27 08:57:10|707.2|706.5|707.4|706.9|707.4|706.9|707.1|706.5|0
1651049840000|2022-04-27 08:57:20|707.5|707.1|707.6|707|707.9|707.3|707.5|707|0
1651049850000|2022-04-27 08:57:30|707.4|706.9|707.6|706.9|707.6|706.9|707.4|706.9|0
1651049860000|2022-04-27 08:57:40|707.7|707.1|708|707.3|708.1|707.4|707.6|707|0
1651049870000|2022-04-27 08:57:50|708.1|707.4|707.6|707.1|708.1|707.5|707.6|707.1|0
1651049880000|2022-04-27 08:58:00|707.7|707.2|708.1|707.4|708.1|707.4|707.7|707.2|0
1651049890000|2022-04-27 08:58:10|707.9|707.5|707.8|707.2|708.1|707.5|707.6|707.2|0
1651049900000|2022-04-27 08:58:20|707.7|707.1|707.8|707.2|707.8|707.2|707.6|707.1|0
1651049910000|2022-04-27 08:58:30|707.7|707.4|708.3|707.8|708.3|707.8|707.7|707.4|0
1651049920000|2022-04-27 08:58:40|708.5|707.9|708.5|707.9|708.5|707.9|708.5|707.9|0
1651049940000|2022-04-27 08:59:00|708.3||708.3||708.3||708.3||0
1651049950000|2022-04-27 08:59:10|708.5|707.8|707.8|707.3|708.5|707.8|707.7|707.1|2103
1651049960000|2022-04-27 08:59:20|707.9|707.5|708.1|707.6|708.5|707.9|707.9|707.5|2111
1651049970000|2022-04-27 08:59:30||707.5||707.5||707.5||707.5|0
1651049980000|2022-04-27 08:59:40|708|707.4|708|707.5|708|707.5|708|707.3|0
1651049990000|2022-04-27 08:59:50|707.9|707.4|708|707.5|708|707.5|707.9|707.3|0
1651050000000|2022-04-27 09:00:00|707.9|707.4|707.7|707.3|707.9|707.5|707.7|707.1|387
1651050010000|2022-04-27 09:00:10|707.8|707.1|707.9|707.3|708|707.5|707.6|706.9|5676
1651050020000|2022-04-27 09:00:20|708|707.5|707.9|707.4|708|707.6|707.9|707.3|0
1651050030000|2022-04-27 09:00:30|708.1|707.6|708|707.4|708.1|707.6|708|707.4|0
1651050040000|2022-04-27 09:00:40|708.1|707.5|708.1|707.4|708.5|707.9|708.1|707.4|2492
1651050050000|2022-04-27 09:00:50|708||708.1||708.1||708||0
1651050060000|2022-04-27 09:01:00|708.2|707.7|708.3|707.8|708.3|707.9|708.2|707.6|0
1651050070000|2022-04-27 09:01:10|708.4|707.9|708.7|708.3|708.7|708.3|708.4|707.9|200
1651050080000|2022-04-27 09:01:20||708.4||708.3||708.4||708.3|0
1651050090000|2022-04-27 09:01:30|708.9|708.4|709.2|708.7|709.2|708.7|708.9|708.4|301
1651050100000|2022-04-27 09:01:40|709.3|708.8|709.6|709.2|709.6|709.2|709.3|708.7|0
1651050110000|2022-04-27 09:01:50|709.5|709.3|709.9|709.4|709.9|709.4|709.5|709.2|0
1651050120000|2022-04-27 09:02:00|709.8|709.2|709.7|709.2|709.8|709.2|709.5|709.1|0
1651050130000|2022-04-27 09:02:10|709.8|709.3|709.5|708.8|710|709.4|709.4|708.8|800
1651050140000|2022-04-27 09:02:20|709.6|708.9|709.9|709.3|709.9|709.3|709.4|708.9|0
1651050150000|2022-04-27 09:02:30|709.8|709.2|709.7|709.1|709.9|709.3|709.6|709.1|0
1651050160000|2022-04-27 09:02:40|709.9|709.2|709.9|709.4|710|709.5|709.9|709.2|0
1651050170000|2022-04-27 09:02:50|710|709.5|710|709.4|710|709.5|709.9|709.4|0
1651050180000|2022-04-27 09:03:00|709.9|709.3|710.5|710|710.7|710.5|709.9|709.2|34327
1651050190000|2022-04-27 09:03:10|710.7|710.2|710.6|710.2|710.9|710.2|710.6|710.2|0
1651050200000|2022-04-27 09:03:20|710.5|710.1|710.4|710|710.6|710.2|710.4|710|0
1651050210000|2022-04-27 09:03:30|710.5||710.6||710.6||710.5||0
1651050220000|2022-04-27 09:03:40|710.7|710.1|710.6|710.2|710.7|710.3|710.6|710.1|0
1651050230000|2022-04-27 09:03:50|710.5|710.1|710.6|710.3|710.6|710.3|710.2|709.6|4958
1651050240000|2022-04-27 09:04:00||710.2||710.1||710.2||710.1|0
1651050250000|2022-04-27 09:04:10|710.8|710.2|710.6|710.1|710.8|710.5|710.6|710.1|608
1651050260000|2022-04-27 09:04:20|710.5|710|710.1|709.6|710.5|710.1|710|709.4|1000
1651050270000|2022-04-27 09:04:30|710.2|709.7|710.3|709.8|710.3|710|710.2|709.6|0
1651050280000|2022-04-27 09:04:40|710.4|709.9|710.5|709.9|710.6|710.2|710.4|709.9|0
1651050290000|2022-04-27 09:04:50|710.4|709.8|709.9|709.5|710.4|709.8|709.9|709.4|0
1651050300000|2022-04-27 09:05:00|710|709.6|709.9|709.5|710.2|710|709.9|709.4|432
1651050310000|2022-04-27 09:05:10|709.8|709.4|709.9|709.5|709.9|709.5|709.6|709.1|0
1651050320000|2022-04-27 09:05:20||709.4||709.4||709.4||709.4|0
1651050330000|2022-04-27 09:05:30|709.8|709.3|709.5|709|709.8|709.3|709.5|709|705
1651050340000|2022-04-27 09:05:40|709.4|708.9|709.3|708.7|709.5|709.1|709.3|708.6|0
1651050350000|2022-04-27 09:05:50||708.8||708.7||708.8||708.7|0
1651050360000|2022-04-27 09:06:00|709.2|708.8|709.3|708.6|709.3|709|709.2|708.6|0
1651050370000|2022-04-27 09:06:10|709.2|708.7|709|708.4|709.4|709|709|708.4|7771
1651050380000|2022-04-27 09:06:20|709.1|708.6|709.2|709|709.2|709|709.1|708.4|200
1651050390000|2022-04-27 09:06:30|709.1|708.9|708.7|708.3|709.1|708.9|708.7|708.1|326
1651050400000|2022-04-27 09:06:40||708.2||708.2||708.3||708.1|0
1651050410000|2022-04-27 09:06:50|708.5|708.1|708.4|708|708.5|708.1|708.2|707.7|446
1651050420000|2022-04-27 09:07:00|708.5|708.1|709.1|708.6|709.4|708.9|708.5|708.1|2531
1651050430000|2022-04-27 09:07:10||708.5||708.6||708.7||708.5|0
1651050440000|2022-04-27 09:07:20|708.9|708.5|709.3|708.7|709.3|708.7|708.9|708.4|0
1651050450000|2022-04-27 09:07:30|709.1|708.6|709.3|708.8|709.3|708.9|709.1|708.6|645
1651050460000|2022-04-27 09:07:40|709.2|708.7|709|708.6|709.2|708.7|709|708.5|0
1651050470000|2022-04-27 09:07:50|708.8|708.5|708.7|708|708.8|708.5|708.7|708|5
1651050480000|2022-04-27 09:08:00|708.5|707.9|708.4|708|708.5|708|708.3|707.8|0
1651050490000|2022-04-27 09:08:10|708.5|708.1|708.6|708|708.6|708.2|708.5|708|0
1651050500000|2022-04-27 09:08:20|708.5|708.1|708.5|708|708.5|708.2|708.5|708|0
1651050510000|2022-04-27 09:08:30|708.6|708.1|708.6|708|708.6|708.1|708.6|708|0
1651050520000|2022-04-27 09:08:40|708.4||708.4||708.4||708.4||0
1651050530000|2022-04-27 09:08:50|708.3|707.9|708.3|707.9|708.3|708|708.1|707.6|600
1651050540000|2022-04-27 09:09:00|708.5|708|708.5|707.9|708.6|708.1|708.5|707.9|394
1651050550000|2022-04-27 09:09:10|708.3|708|708|707.7|708.3|708|708|707.6|0
1651050560000|2022-04-27 09:09:20||707.8||707.7||707.8||707.7|3873
1651050570000|2022-04-27 09:09:30||707.8||707.8||707.8||707.8|0
1651050590000|2022-04-27 09:09:50|707.9|707.7|707.9|707.6|708|707.9|707.9|707.5|4989
1651050600000|2022-04-27 09:10:00|707.8|707.5|708|707.6|708|707.6|707.8|707.4|50
1651050620000|2022-04-27 09:10:20|707.9||707.9||707.9||707.9||0
1651050630000|2022-04-27 09:10:30|708||708||708||708||0
1651050640000|2022-04-27 09:10:40|707.9|707.7|708|707.7|708|707.9|707.9|707.6|11422
1651050650000|2022-04-27 09:10:50|707.9|707.6|707.9|707.5|707.9|707.6|707.8|707.4|569
1651050660000|2022-04-27 09:11:00|707.8||707.8||707.8||707.8||0
1651050670000|2022-04-27 09:11:10|707.9|707.3|707.6|707.3|707.9|707.3|707.6|707.2|369
1651050680000|2022-04-27 09:11:20|707.5|707.2|707.2|706.8|707.5|707.2|707.2|706.6|369
1651050690000|2022-04-27 09:11:30|707.3|706.9|707.3|706.9|707.4|707.2|707.3|706.8|1551
1651050700000|2022-04-27 09:11:40|707.4|707|707.4|707|707.4|707.1|707.3|706.9|217
1651050740000|2022-04-27 09:12:20||706.9||706.9||706.9||706.9|0
1651050750000|2022-04-27 09:12:30|707.6|707|707.5|707.3|707.8|707.3|707.5|707|1019
1651050760000|2022-04-27 09:12:40|707.4|707.2|707.5|707.1|707.5|707.2|707.4|707.1|32
1651050770000|2022-04-27 09:12:50||707.2||707.2||707.2||707.2|0
1651050780000|2022-04-27 09:13:00|707.6|707.3|707.8|707.7|707.8|707.7|707.6|707.3|1287
1651050800000|2022-04-27 09:13:20|708|707.8|708.2|707.7|708.3|707.9|708|707.7|717
1651050810000|2022-04-27 09:13:30|708.3|707.8|708.3|708|708.6|708.5|708.2|707.8|22605
1651050820000|2022-04-27 09:13:40|708.4|707.9|708.3|708.2|708.5|708.2|708.3|707.8|1093
1651050830000|2022-04-27 09:13:50|708.5|708.3|708.5|708|708.5|708.3|708.5|708|62
1651050840000|2022-04-27 09:14:00|708|708.1|708.4|708|708.4|708.1|708|707.9|2000
1651050850000|2022-04-27 09:14:10||707.9||707.9||707.9||707.8|0
1651050860000|2022-04-27 09:14:20|708.3||708.3||708.3||708.3||0
1651050880000|2022-04-27 09:14:40||708||708||708.1||708|0
1651050890000|2022-04-27 09:14:50|708.2|707.9|708.2|707.8|708.2|707.9|708.2|707.8|0
1651050900000|2022-04-27 09:15:00||707.7||707.8||707.8||707.7|0
1651050910000|2022-04-27 09:15:10|708.1|707.7|708|707.7|708.1|707.7|707.9|707.7|0
1651050920000|2022-04-27 09:15:20|708.1|707.8|708|707.7|708.1|707.8|708|707.7|0
1651050950000|2022-04-27 09:15:50|707.9|707.6|707.9|707.6|707.9|707.7|707.6|707.2|3378
1651050960000|2022-04-27 09:16:00|708|707.5|708|707.7|708|707.8|708|707.5|231
1651050970000|2022-04-27 09:16:10|708.1|707.8|708.4|708|708.5|708|708.1|707.7|685
1651050980000|2022-04-27 09:16:20|708.3|707.9|708.3|707.9|708.3|707.9|708.3|707.9|0
1651050990000|2022-04-27 09:16:30|708.2|707.8|707.9|707.5|708.2|707.8|707.9|707.5|0
1651051010000|2022-04-27 09:16:50|708|707.6|708|707.6|708|707.7|708|707.6|0
1651051020000|2022-04-27 09:17:00|707.9|707.7|707.8|707.5|707.9|707.7|707.8|707.4|0
1651051030000|2022-04-27 09:17:10|707.9|707.4|707.7|707.3|707.9|707.5|707.6|707.2|0
1651051040000|2022-04-27 09:17:20||707.4||707.4||707.4||707.4|0
1651051050000|2022-04-27 09:17:30|707.6|707.3|707.7|707.4|707.9|707.5|707.6|707.3|527
1651051060000|2022-04-27 09:17:40|707.8|707.5|708.1|707.8|708.2|707.8|707.8|707.5|822
1651051070000|2022-04-27 09:17:50|708|707.7|707.7|707.3|708.1|707.7|707.7|707.3|358
1651051080000|2022-04-27 09:18:00|707.6|707.2|707.7|707.3|707.7|707.3|707.6|707.2|0
1651051090000|2022-04-27 09:18:10|707.8|707.5|707.8|707.3|708|707.6|707.8|707.3|408
1651051120000|2022-04-27 09:18:40|707.9|707.5|707.9|707.5|708|707.6|707.9|707.5|0
1651051130000|2022-04-27 09:18:50|707.8|707.4|707.8|707.3|707.8|707.4|707.8|707.3|0
1651051140000|2022-04-27 09:19:00|707.9|707.5|707.9|707.7|707.9|707.7|707.9|707.5|149
1651051150000|2022-04-27 09:19:10||707.6||707.6||707.7||707.4|0
1651051160000|2022-04-27 09:19:20|708.1|707.5|707.9|707.4|708.1|707.5|707.9|707.4|0
1651051170000|2022-04-27 09:19:30||707.5||707.5||707.5||707.5|0
1651051180000|2022-04-27 09:19:40|708|707.6|708.1|707.9|708.1|707.9|708|707.6|200
1651051190000|2022-04-27 09:19:50|708|707.8|707.8|707.4|708|707.9|707.8|707.4|200
1651051200000|2022-04-27 09:20:00|707.9|707.5|708.1|707.7|708.1|707.8|707.9|707.5|0
1651051210000|2022-04-27 09:20:10|708|707.6|707.8|707.3|708|707.6|707.7|707.3|449
1651051220000|2022-04-27 09:20:20|707.7||707.8||707.8||707.7||0
1651051230000|2022-04-27 09:20:30|707.9|707.5|708|707.6|708.1|707.7|707.9|707.5|0
1651051250000|2022-04-27 09:20:50|708.1|707.7|708.1|707.7|708.1|707.7|708.1|707.7|0
1651051260000|2022-04-27 09:21:00|708|707.8|708|707.6|708|707.8|708|707.6|0
1651051270000|2022-04-27 09:21:10||707.5||707.5||707.5||707.5|0
1651051280000|2022-04-27 09:21:20|707.9||707.9||707.9||707.9||470
1651051290000|2022-04-27 09:21:30|707.8|707.4|707.7|707.3|707.8|707.4|707.7|707.3|0
1651051300000|2022-04-27 09:21:40|707.8|707.2|707.5|707.1|707.8|707.2|707.4|707.1|0
1651051310000|2022-04-27 09:21:50|707.6|707.2|707.4|707.2|707.7|707.2|707.4|707.2|0
1651051320000|2022-04-27 09:22:00|707.3||707.4||707.6||707.3||0
1651051330000|2022-04-27 09:22:10|707.3||707.5||707.5||707.3||0
1651051340000|2022-04-27 09:22:20|707.4||707.3||707.4||707.3||0
1651051350000|2022-04-27 09:22:30|707.4||707.4||707.4||707.4||0
1651051360000|2022-04-27 09:22:40|707.6|707.3|708|707.7|708|707.7|707.6|707.3|681
1651051370000|2022-04-27 09:22:50|708.1|707.6|708.2|707.8|708.3|707.8|707.9|707.6|200
1651051380000|2022-04-27 09:23:00|708.3|707.9|708.2|708|708.5|708|708.2|707.9|500
1651051390000|2022-04-27 09:23:10|708.3||708.2||708.3||708.2||0
1651051400000|2022-04-27 09:23:20|708.1|707.9|708|707.6|708.1|707.9|707.8|707.6|1561
1651051410000|2022-04-27 09:23:30|708.1|707.7|708|707.6|708.2|707.7|708|707.6|0
1651051420000|2022-04-27 09:23:40|707.9|707.5|707.8|707.3|707.9|707.5|707.5|707.2|0
1651051430000|2022-04-27 09:23:50|707.7|707.2|707.6|707.2|707.7|707.2|707.6|707.2|0
1651051440000|2022-04-27 09:24:00|707.7|707.3|707.8|707.3|707.8|707.3|707.6|707.3|0
1651051450000|2022-04-27 09:24:10||707.4||707.4||707.5||707.4|0
1651051470000|2022-04-27 09:24:30|707.9|707.5|707.9|707.5|708|707.6|707.8|707.5|455
1651051480000|2022-04-27 09:24:40|707.8|707.6|707.9|707.5|708|707.6|707.6|707.4|980
1651051490000|2022-04-27 09:24:50|707.8|707.4|707.7|707.4|707.9|707.4|707.6|707.4|200
1651051500000|2022-04-27 09:25:00|707.8|707.5|708|707.7|708.1|707.8|707.8|707.5|0
1651051510000|2022-04-27 09:25:10|708.1||708.1||708.1||708||0
1651051520000|2022-04-27 09:25:20|708|707.6|708|707.6|708|707.6|707.9|707.6|0
1651051530000|2022-04-27 09:25:30|708.1||708.1||708.1||708||0
1651051550000|2022-04-27 09:25:50|708.2|707.7|708.1|707.7|708.2|707.7|708.1|707.7|0
1651051560000|2022-04-27 09:26:00|708|707.6|708|707.7|708|707.7|707.9|707.6|0
1651051570000|2022-04-27 09:26:10|708.1|707.8|708.5|708.1|708.6|708.1|708.1|707.8|305
1651051580000|2022-04-27 09:26:20|708.4|708|708.2|707.8|708.4|708|708.1|707.7|3022
1651051590000|2022-04-27 09:26:30|708.1|707.7|707.9|707.6|708.2|707.7|707.8|707.6|1015
1651051600000|2022-04-27 09:26:40|708.1|707.7|708.1|707.9|708.2|707.9|708|707.6|482
1651051620000|2022-04-27 09:27:00|708|707.8|707.9|707.5|708|707.8|707.7|707.4|152
1651051630000|2022-04-27 09:27:10||707.6||707.7||707.7||707.6|0
1651051640000|2022-04-27 09:27:20|708.1|707.8|708.3|708|708.4|708|708.1|707.8|801
1651051660000|2022-04-27 09:27:40|708.2||708.3||708.3||708.2||0
1651051700000|2022-04-27 09:28:20|708.4|708.1|708.4|708.1|708.6|708.3|708.4|708.1|1717
1651051710000|2022-04-27 09:28:30|708.6|708.2|708.6|708.3|708.6|708.3|708.6|708.1|500
1651051720000|2022-04-27 09:28:40|708.7|708.4|708.4|708.1|708.8|708.4|708.4|708.1|16
1651051730000|2022-04-27 09:28:50|708.3|708|708.3|708|708.4|708|708.3|708|0
1651051740000|2022-04-27 09:29:00|708.2|707.9|708.2|707.7|708.2|707.9|708|707.7|1412
1651051750000|2022-04-27 09:29:10|708.1|707.8|708.2|707.8|708.2|707.8|708|707.8|0
1651051760000|2022-04-27 09:29:20|708.1|707.7|708.1|707.7|708.1|707.8|708|707.7|0
1651051770000|2022-04-27 09:29:30||707.8||707.8||707.9||707.8|0
1651051780000|2022-04-27 09:29:40|708|707.7|708.1|707.9|708.1|707.9|708|707.7|0
1651051790000|2022-04-27 09:29:50|708|707.8|707.9|707.6|708.1|707.8|707.7|707.6|18
1651051800000|2022-04-27 09:30:00|707.8|707.5|707.7|707.3|707.8|707.5|707.6|707.2|459
1651051810000|2022-04-27 09:30:10|707.6|707.2|707.5|707.1|707.6|707.2|707.4|707|0
1651051820000|2022-04-27 09:30:20||707.2||707.1||707.2||707.1|0
1651051830000|2022-04-27 09:30:30|707.4|707.2|707.4|707.1|707.4|707.2|707.4|707.1|0
1651051840000|2022-04-27 09:30:40||707||707.1||707.1||707|0
1651051850000|2022-04-27 09:30:50|707.5|707.2|707.5|707.3|707.5|707.3|707.4|707|924
1651051860000|2022-04-27 09:31:00|707.4|707.2|707.5|707.1|707.5|707.2|707.4|707.1|0
1651051870000|2022-04-27 09:31:10|707.4|707|707.3|707|707.4|707|707.3|707|0
1651051880000|2022-04-27 09:31:20|707.4|707.1|707.5|707.1|707.6|707.2|707.4|707.1|603
1651051890000|2022-04-27 09:31:30|707.4|707.2|707.3|707|707.4|707.3|707.3|707|377
1651051900000|2022-04-27 09:31:40|707.4||707.3||707.4||707.3||0
1651051910000|2022-04-27 09:31:50|707.2|706.9|706.7|706.3|707.2|706.9|706.7|706.3|1504
1651051920000|2022-04-27 09:32:00|706.6|706.2|706.3|705.9|706.6|706.2|706.3|705.8|0
1651051930000|2022-04-27 09:32:10|706.2|705.8|706.3|706|706.3|706|706|705.6|3215
1651051940000|2022-04-27 09:32:20|706.4|706.1|706.5|706.1|706.6|706.3|706.4|706.1|756
1651051950000|2022-04-27 09:32:30|706.6|706.2|706.7|706.2|706.7|706.3|706.6|706.2|0
1651051960000|2022-04-27 09:32:40|706.5|706.1|706.3|706|706.6|706.1|706.3|706|0
1651051970000|2022-04-27 09:32:50|706.2||706.2||706.2||706.2||0
1651051980000|2022-04-27 09:33:00|706.1|705.8|706.1|705.7|706.2|705.8|706|705.7|335
1651051990000|2022-04-27 09:33:10|706|705.6|706|705.7|706.1|705.7|705.7|705.4|1944
1651052000000|2022-04-27 09:33:20|705.9|705.6|705.5|705.1|705.9|705.6|705.4|705.1|0
1651052010000|2022-04-27 09:33:30|705.6|705.2|705.5|705.1|705.7|705.3|705.5|705.1|200
1651052020000|2022-04-27 09:33:40|705.6|705|705.6|705.3|705.7|705.4|705.6|705|0
1651052030000|2022-04-27 09:33:50||705.2||705.3||705.3||705.2|0
1651052040000|2022-04-27 09:34:00|705.7|705.4|705.1|704.8|705.7|705.4|705.1|704.7|366
1651052050000|2022-04-27 09:34:10|705|704.7|705.3|704.9|705.3|704.9|705|704.6|0
1651052060000|2022-04-27 09:34:20|705.2|704.8|705.1|704.8|705.2|704.8|705.1|704.7|0
1651052070000|2022-04-27 09:34:30|705.2|704.7|705.1|704.7|705.2|704.8|705|704.7|0
1651052080000|2022-04-27 09:34:40|705|704.8|705.2|704.8|705.2|704.8|705|704.8|0
1651052100000|2022-04-27 09:35:00|705.4|704.9|705.4|705.1|705.5|705.1|705.3|704.9|31
1651052120000|2022-04-27 09:35:20|705.3||705.4||705.4||705.3||0
1651052150000|2022-04-27 09:35:50|705.5|705.2|705.7|705.4|705.7|705.4|705.5|705.2|966
1651052160000|2022-04-27 09:36:00|705.9|705.5|706|705.6|706|705.6|705.9|705.4|192
1651052170000|2022-04-27 09:36:10|705.9|705.5|705.9|705.4|706|705.5|705.9|705.4|0
1651052180000|2022-04-27 09:36:20|706|705.5|706.3|706|706.4|706|706|705.5|0
1651052190000|2022-04-27 09:36:30|706.4|705.9|706.3|706|706.4|706|706.3|705.9|0
1651052200000|2022-04-27 09:36:40|706.4|706.1|706.9|706.4|706.9|706.4|706.4|706.1|1074
1651052210000|2022-04-27 09:36:50|706.8|706.3|706.5|706.1|706.8|706.3|706.5|706.1|200
1651052220000|2022-04-27 09:37:00|706.6|706.2|706.7|706.2|706.8|706.2|706.6|706.2|0
1651052230000|2022-04-27 09:37:10|706.6|706.3|706.7|706.2|706.8|706.4|706.5|706.1|5034
1651052240000|2022-04-27 09:37:20|706.6|706.3|706.7|706.3|706.7|706.3|706.5|706.3|0
1651052250000|2022-04-27 09:37:30|706.6|706.2|706.7|706.2|706.7|706.2|706.6|706.2|0
1651052260000|2022-04-27 09:37:40|706.6|706.3|706.7|706.4|706.7|706.4|706.6|706.3|0
1651052270000|2022-04-27 09:37:50|706.9|706.5|707.3|707|707.4|707|706.9|706.5|379
1651052280000|2022-04-27 09:38:00|707.4|706.9|707.3|706.8|707.6|706.9|707.2|706.8|0
1651052290000|2022-04-27 09:38:10|707.2|706.9|707.3|706.9|707.3|706.9|707.1|706.9|0
1651052300000|2022-04-27 09:38:20|707.2|706.8|707.2|706.8|707.3|706.8|707|706.8|9
1651052310000|2022-04-27 09:38:30|707.1||707.2||707.3||707.1||0
1651052320000|2022-04-27 09:38:40|707.3||707.3||707.3||707.1||0
1651052330000|2022-04-27 09:38:50|707.2|706.9|707.7|707.3|707.8|707.3|707.2|706.9|0
1651052340000|2022-04-27 09:39:00|707.9|707.4|707.9|707.5|708.1|707.5|707.8|707.4|0
1651052350000|2022-04-27 09:39:10|708.1|707.6|708|707.6|708.1|707.6|707.9|707.6|0
1651052360000|2022-04-27 09:39:20|708.1|707.7|708.1|707.7|708.1|707.7|708|707.7|0
1651052370000|2022-04-27 09:39:30|708|707.6|707.9|707.5|708|707.6|707.9|707.5|0
1651052390000|2022-04-27 09:39:50||707.6||707.6||707.6||707.6|0
1651052400000|2022-04-27 09:40:00|707.8|707.5|707.8|707.4|707.9|707.5|707.8|707.4|100
1651052420000|2022-04-27 09:40:20|707.7|707.3|707.8|707.4|707.8|707.4|707.7|707.3|0
1651052430000|2022-04-27 09:40:30|707.7|707.3|707.7|707.3|707.8|707.4|707.6|707.3|532
1651052440000|2022-04-27 09:40:40|707.8|707.4|707.9|707.6|707.9|707.7|707.7|707.4|1000
1651052450000|2022-04-27 09:40:50||707.7||707.6||707.7||707.6|0
1651052470000|2022-04-27 09:41:10||707.5||707.5||707.5||707.5|0
1651052480000|2022-04-27 09:41:20||707.6||707.6||707.6||707.6|0
1651052490000|2022-04-27 09:41:30||707.5||707.6||707.6||707.5|0
1651052500000|2022-04-27 09:41:40||707.5||707.6||707.6||707.5|0
1651052510000|2022-04-27 09:41:50|707.8|707.5|707.7|707.2|707.8|707.5|707.7|707.2|0
1651052520000|2022-04-27 09:42:00|707.6|707.1|707.5|707|707.6|707.1|707.3|707|1825
1651052530000|2022-04-27 09:42:10|707.4|706.9|707.4|707|707.4|707|707.2|706.9|0
1651052540000|2022-04-27 09:42:20|707.3|706.9|707.4|707|707.4|707|707.3|706.9|0
1651052550000|2022-04-27 09:42:30|707.3|706.9|707.4|707|707.4|707|707.3|706.9|200
1651052560000|2022-04-27 09:42:40|707.6|707.1|707.7|707.3|707.7|707.3|707.6|707.1|443
1651052570000|2022-04-27 09:42:50||707.2||707.2||707.2||707.2|0
1651052590000|2022-04-27 09:43:10|707.6|707.1|707.9|707.5|707.9|707.6|707.4|707|1891
1651052610000|2022-04-27 09:43:30|708|707.6|708|707.6|708|707.7|708|707.6|54
1651052620000|2022-04-27 09:43:40|707.9|707.5|708|707.5|708|707.5|707.9|707.5|0
1651052630000|2022-04-27 09:43:50|707.9|707.6|707.9|707.5|707.9|707.7|707.9|707.5|0
1651052650000|2022-04-27 09:44:10|708|707.6|708|707.7|708|707.7|708|707.6|369
1651052660000|2022-04-27 09:44:20|707.9|707.8|708|707.6|708|707.8|707.8|707.5|1462
1651052680000|2022-04-27 09:44:40|707.9||707.9||707.9||707.9||0
1651052690000|2022-04-27 09:44:50|708||707.9||708||707.9||0
1651052700000|2022-04-27 09:45:00|708||707.9||708||707.9||0
1651052710000|2022-04-27 09:45:10|708||708||708||707.9||0
1651052720000|2022-04-27 09:45:20||707.7||707.7||707.7||707.7|706
1651052750000|2022-04-27 09:45:50||707.8||707.7||707.9||707.7|8681
1651052780000|2022-04-27 09:46:20|707.9|707.6|708|707.8|708|707.8|707.8|707.5|1348
1651052790000|2022-04-27 09:46:30|707.9|707.9|708|707.8|708|707.9|707.8|707.6|4463
1651052800000|2022-04-27 09:46:40|708.1|707.9|708.4|708|708.4|708.1|708.1|707.8|18161
1651052840000|2022-04-27 09:47:20|708.3|707.9|708.4|708|708.4|708|708.2|707.9|0
1651052880000|2022-04-27 09:48:00|708.3|707.9|708.1|707.9|708.3|707.9|708|707.6|0
1651052920000|2022-04-27 09:48:40|708|708|707.8|707.5|708|708|707.7|707.5|869
1651052930000|2022-04-27 09:48:50|707.9|707.6|708.2|707.8|708.2|707.8|707.9|707.6|350
1651052940000|2022-04-27 09:49:00||707.7||707.7||707.7||707.7|0
1651052950000|2022-04-27 09:49:10|708.1|707.6|708.1|707.6|708.1|707.6|708.1|707.6|0
1651052970000|2022-04-27 09:49:30|707.9||707.9||707.9||707.9||273
1651052980000|2022-04-27 09:49:40|708.1|707.5|707.9|707.3|708.1|707.5|707.9|707.3|0
1651052990000|2022-04-27 09:49:50|708|707.4|707.8|707.3|708|707.5|707.8|707.3|249
1651053000000|2022-04-27 09:50:00|707.9||707.9||707.9||707.9||0
1651053010000|2022-04-27 09:50:10|707.8||707.8||707.8||707.8||0
1651053020000|2022-04-27 09:50:20|708.3|707.5|708.4|707.7|708.4|707.8|708.1|707.5|210
1651053030000|2022-04-27 09:50:30|708.3|707.8|708.4|707.8|708.5|708|708.3|707.8|0
1651053040000|2022-04-27 09:50:40|708.5||708.3||708.5||708.3||20
1651053050000|2022-04-27 09:50:50|708.4||708.5||708.5||708.4||0
1651053060000|2022-04-27 09:51:00|708.8|707.9|708.8|708|708.8|708.3|708.8|707.9|0
1651053070000|2022-04-27 09:51:10|708.7|708.3|709|708.4|709|708.4|708.7|708.3|0
1651053080000|2022-04-27 09:51:20|709.1|708.6|709.2|708.7|709.2|708.7|709.1|708.6|0
1651053100000|2022-04-27 09:51:40|||||||||980
1651053110000|2022-04-27 09:51:50|709.1|708.8|709.1|708.8|709.1|708.8|709.1|708.8|0
1651053120000|2022-04-27 09:52:00|709.3||709.3||709.3||709.3||0
1651053140000|2022-04-27 09:52:20|709.7|709|709.6|709|709.7|709|709.6|709|258
1651053150000|2022-04-27 09:52:30|709.7|709.2|709.8|709.3|709.8|709.3|709.7|709.2|8
1651053160000|2022-04-27 09:52:40|709.9|709.4|710|709.4|710|709.4|709.9|709.4|0
1651053180000|2022-04-27 09:53:00|710.4|709.8|710.6|710|710.6|710.2|710.4|709.8|1444
1651053190000|2022-04-27 09:53:10|710.1|709.6|710|709.4|710.2|709.6|709.9|709.4|753
1651053200000|2022-04-27 09:53:20|710.1||710.1||710.1||710.1||0
1651053220000|2022-04-27 09:53:40|710.2|709.6|710.1|709.6|710.2|709.6|710.1|709.6|130
1651053230000|2022-04-27 09:53:50||709.7||709.7||709.7||709.7|0
1651053240000|2022-04-27 09:54:00|710.3|710.1|710.8|710.2|710.8|710.2|710.3|710.1|547
1651053250000|2022-04-27 09:54:10|711|710.3|711|710.3|711|710.3|711|710.3|0
1651053260000|2022-04-27 09:54:20|711.2|710.6|710.7|710.1|711.2|710.6|710.7|710.1|1804
1651053270000|2022-04-27 09:54:30|710.5|709.9|710.5|709.9|710.5|709.9|710.5|709.9|0
1651053280000|2022-04-27 09:54:40|710.6|710.1|710.5|710.1|710.6|710.1|710.5|710.1|0
1651053300000|2022-04-27 09:55:00|710.3|709.8|710.4|709.8|710.4|709.8|710.3|709.7|5
1651053310000|2022-04-27 09:55:10|710.3|709.9|710.5|709.9|710.7|710.1|710.3|709.7|802
1651053330000|2022-04-27 09:55:30||710||709.9||710||709.9|0
1651053340000|2022-04-27 09:55:40||710||709.8||710||709.8|54
1651053350000|2022-04-27 09:55:50|710.4|709.7|710.4|709.7|710.4|709.7|710.4|709.7|0
1651053360000|2022-04-27 09:56:00|710.3|709.8|710.3|709.7|710.3|709.8|710.3|709.7|458
1651053370000|2022-04-27 09:56:10|710.1|709.6|710.1|709.4|710.1|709.6|710.1|709.4|0
1651053380000|2022-04-27 09:56:20||709.5||709.5||709.5||709.5|0
1651053400000|2022-04-27 09:56:40|710|709.4|710|709.4|710|709.4|710|709.4|0
1651053410000|2022-04-27 09:56:50|710.1|709.5|710.4|709.7|710.4|709.8|710.1|709.5|190
1651053420000|2022-04-27 09:57:00|710.6|709.9|710.5|710|710.6|710|710.4|709.7|657
1651053430000|2022-04-27 09:57:10|711|709.9|711.1|710.5|711.1|710.5|711|709.9|1280
1651053450000|2022-04-27 09:57:30|711|710.4|711.2|710.5|711.2|710.5|711|710.4|0
1651053460000|2022-04-27 09:57:40|711.3|710.7|711.3|710.7|711.3|710.7|711.3|710.7|0
1651053470000|2022-04-27 09:57:50|711.6|710.9|711.6|710.9|711.6|710.9|711.6|710.8|9
1651053480000|2022-04-27 09:58:00|711.3|710.8|711.3|710.8|711.3|710.8|711.3|710.8|0
1651053490000|2022-04-27 09:58:10|711.2|710.5|711.2|710.6|711.2|710.6|711.2|710.5|761
1651053500000|2022-04-27 09:58:20|711.3|710.7|711.3|710.6|711.3|710.7|711.3|710.6|0
1651053510000|2022-04-27 09:58:30|711.1|710.4|711|710.4|711.1|710.4|711|710.4|711
1651053520000|2022-04-27 09:58:40|710.8|710.3|710.8|709.9|710.8|710.3|710.5|709.9|2478
1651053530000|2022-04-27 09:58:50|710.9|710.1|710.9|710.4|710.9|710.4|710.9|710.1|0
1651053540000|2022-04-27 09:59:00|711|710.8|711|710.4|711.2|710.8|711|710.4|948
1651053550000|2022-04-27 09:59:10|711.2|710.6|711.3|710.6|711.4|710.8|711.2|710.6|415
1651053560000|2022-04-27 09:59:20|711.2|710.4|711.2|710.6|711.2|710.6|711.1|710.4|0
1651053570000|2022-04-27 09:59:30|711.3|710.8|711.2|710.8|711.3|710.8|711.2|710.8|0
1651053600000|2022-04-27 10:00:00|711.3||711.3||711.3||711.3||0
1651053610000|2022-04-27 10:00:10||710.9||710.9||710.9||710.9|1032
1651053620000|2022-04-27 10:00:20||710.8||710.8||710.8||710.8|0
1651053630000|2022-04-27 10:00:30||710.9||710.8||710.9||710.8|0
1651053640000|2022-04-27 10:00:40|711.6|711|711.6|711|711.6|711|711.6|711|0
1651053650000|2022-04-27 10:00:50|711.2|710.9|711.2|710.7|711.2|711.1|711.2|710.7|852
1651053660000|2022-04-27 10:01:00|711.4||711.2||711.4||711.2||1585
1651053670000|2022-04-27 10:01:10|711|710.5|710.8|710.2|711|710.5|710.8|710.2|0
1651053680000|2022-04-27 10:01:20|710.7|710.3|710.9|710.3|710.9|710.3|710.7|710.3|313
1651053690000|2022-04-27 10:01:30||710.4||710.3||710.4||710.3|0
1651053700000|2022-04-27 10:01:40||710.4||710.3||710.4||710.3|175
1651053710000|2022-04-27 10:01:50||710.4||710.3||710.4||710.3|0
1651053720000|2022-04-27 10:02:00|710.8||710.9||710.9||710.8||0
1651053740000|2022-04-27 10:02:20|711.2|710.6|711.2|710.6|711.2|710.6|711.2|710.5|510
1651053750000|2022-04-27 10:02:30|711.1|710.5|711.2|710.6|711.2|710.6|711.1|710.5|200
1651053760000|2022-04-27 10:02:40|711.3|710.7|711.2|710.7|711.3|710.7|711.2|710.7|151
1651053770000|2022-04-27 10:02:50|711.3|710.8|711.4|710.8|711.4|710.8|711.3|710.8|0
1651053780000|2022-04-27 10:03:00|711.5|710.9|711.5|710.9|711.5|710.9|711.5|710.9|0
1651053790000|2022-04-27 10:03:10|711.6|711|711.6|711|711.7|711|711.6|710.9|0
1651053800000|2022-04-27 10:03:20|711.5|710.9|711.5|710.9|711.5|710.9|711.5|710.9|0
1651053810000|2022-04-27 10:03:30|711.6|711|711.6|711|711.6|711|711.6|711|0
1651053820000|2022-04-27 10:03:40|711.8|711.1|711.8|711.1|711.8|711.1|711.8|711.1|0
1651053830000|2022-04-27 10:03:50|711.6|711|711.6|711|711.6|711|711.6|711|0
1651053840000|2022-04-27 10:04:00|711.7|711.1|711.7|711|711.7|711.1|711.7|711|0
1651053850000|2022-04-27 10:04:10|711.5||711.5||711.5||711.5||0
1651053870000|2022-04-27 10:04:30|711.3|710.7|711.3|710.7|711.3|710.7|711.3|710.7|0
1651053880000|2022-04-27 10:04:40|711.4|711|711.7|711.3|711.7|711.3|711.4|711|500
1651053890000|2022-04-27 10:04:50|711.6|711.2|711.7|711.2|711.7|711.3|711.6|711.2|0
1651053900000|2022-04-27 10:05:00|711.6||711.7||711.7||711.6||0
1651053940000|2022-04-27 10:05:40|711.8|711.3|712|711.5|712.1|711.6|711.8|711.3|760
1651053950000|2022-04-27 10:05:50||711.6||711.6||711.6||711.6|0
1651053960000|2022-04-27 10:06:00|711.8|711.5|711.7|711.4|711.8|711.5|711.6|711.4|0
1651053980000|2022-04-27 10:06:20|711.6|711.3|711.7|711.3|711.7|711.3|711.4|711.2|1156
1651053990000|2022-04-27 10:06:30||711.4||711.4||711.4||711.4|0
1651054000000|2022-04-27 10:06:40||711.5||711.4||711.5||711.4|0
1651054010000|2022-04-27 10:06:50||711.3||711.3||711.3||711.3|0
1651054020000|2022-04-27 10:07:00||711.4||711.3||711.4||711.3|0
1651054030000|2022-04-27 10:07:10||711.4||711.4||711.4||711.3|0
1651054040000|2022-04-27 10:07:20|711.6|711.3|711.7|711.2|711.7|711.3|711.6|711.2|837
1651054050000|2022-04-27 10:07:30|711.6||711.6||711.6||711.6||0
1651054060000|2022-04-27 10:07:40|711.7|711.4|711.7|711.4|711.7|711.4|711.7|711.3|0
1651054070000|2022-04-27 10:07:50|711.6|711.3|711.9|711.5|712|711.6|711.6|711.2|460
1651054080000|2022-04-27 10:08:00|711.8||711.9||711.9||711.8||0
1651054090000|2022-04-27 10:08:10|712.1|711.6|712.9|712.6|712.9|712.6|712.1|711.6|5507
1651054100000|2022-04-27 10:08:20|712.8|712.4|712.6|712.1|712.8|712.4|712.3|712|2726
1651054110000|2022-04-27 10:08:30|712.5||712.7||712.7||712.5||0
1651054120000|2022-04-27 10:08:40|712.8|712.3|712.8|712.3|712.8|712.3|712.7|712.3|0
1651054130000|2022-04-27 10:08:50|712.5|712.5|712.8|712.2|712.8|712.5|712.5|712.2|490
1651054140000|2022-04-27 10:09:00|712.6|712.1|712.5|712|712.6|712.1|712.3|712|0
1651054150000|2022-04-27 10:09:10||712.1||712||712.2||712|0
1651054160000|2022-04-27 10:09:20||712.1||712||712.1||712|0
1651054170000|2022-04-27 10:09:30||712.1||712||712.1||712|0
1651054180000|2022-04-27 10:09:40|712.4|712.1|712.4|712.1|712.4|712.1|712.4|712.1|0
1651054190000|2022-04-27 10:09:50||712||712||712.1||712|0
1651054220000|2022-04-27 10:10:20|712.3||712.4||712.4||712.3||0
1651054230000|2022-04-27 10:10:30|712.3||712.3||712.3||712.3||0
1651054240000|2022-04-27 10:10:40|712.2|711.9|712.3|711.9|712.3|711.9|712.1|711.6|1305
1651054260000|2022-04-27 10:11:00|712.4|712|712|711.5|712.4|712|711.8|711.4|1319
1651054270000|2022-04-27 10:11:10||711.6||711.7||711.7||711.6|0
1651054280000|2022-04-27 10:11:20|712.1|711.8|712|711.7|712.4|712|711.9|711.5|1852
1651054290000|2022-04-27 10:11:30|712.1|711.8|712|711.8|712.3|711.9|712|711.8|22
1651054300000|2022-04-27 10:11:40|712.1|711.9|712.1|711.6|712.4|711.9|712.1|711.6|63
1651054310000|2022-04-27 10:11:50|711.9|711.5|712.3|711.8|712.3|711.8|711.8|711.4|1003
1651054320000|2022-04-27 10:12:00|712.4|712|712.4|711.9|712.4|712|712.4|711.8|0
1651054340000|2022-04-27 10:12:20||712||712||712||712|0
1651054350000|2022-04-27 10:12:30|712.3|711.9|712.4|711.9|712.4|712|712.2|711.9|0
1651054370000|2022-04-27 10:12:50||712||712||712||712|0
1651054380000|2022-04-27 10:13:00||711.9||711.9||711.9||711.9|0
1651054390000|2022-04-27 10:13:10|712.3||712.3||712.3||712.3||0
1651054400000|2022-04-27 10:13:20|712.2|711.8|712.2|711.8|712.3|711.8|712.2|711.8|0
1651054410000|2022-04-27 10:13:30|712.3|711.9|712.6|712.1|712.6|712.3|712.3|711.9|1124
1651054420000|2022-04-27 10:13:40||712.2||712.2||712.3||712.1|0
1651054430000|2022-04-27 10:13:50||712.1||712.2||712.3||712.1|0
1651054440000|2022-04-27 10:14:00|712.5|712.1|712.6|712.3|712.6|712.3|712.5|712.1|0
1651054450000|2022-04-27 10:14:10|712.7|712.4|713.1|712.6|713.1|712.6|712.7|712.4|1448
1651054460000|2022-04-27 10:14:20|713||713.1||713.1||713||0
1651054480000|2022-04-27 10:14:40|713|712.5|712.8|712.3|713|712.5|712.5|712.2|2249
1651054500000|2022-04-27 10:15:00|712.9|712.4|712.7|712.2|713.2|712.7|712.7|712.2|2109
1651054510000|2022-04-27 10:15:10||712.3||712.4||712.4||712.2|0
1651054520000|2022-04-27 10:15:20|712.6|712.3|712.6|712.2|712.6|712.3|712.2|711.9|1917
1651054530000|2022-04-27 10:15:30|712.7|712.1|712.5|712|712.7|712.1|712.2|711.8|0
1651054540000|2022-04-27 10:15:40|712.3|711.9|711.9|711.5|712.3|711.9|711.7|711.5|1004
1651054550000|2022-04-27 10:15:50|711.8|711.4|712|711.6|712|711.6|711.3|710.9|2688
1651054560000|2022-04-27 10:16:00|712.1|711.7|712.1|711.8|712.5|711.9|712.1|711.7|66
1651054580000|2022-04-27 10:16:20|712.2|712|712.6|712.2|712.6|712.4|712.2|711.8|4140
1651054590000|2022-04-27 10:16:30|712.5|712.3|712.1|711.8|712.5|712.4|712.1|711.8|2298
1651054600000|2022-04-27 10:16:40|712.2||712.4||712.4||712.2||0
1651054610000|2022-04-27 10:16:50|712.1|711.7|712.1|711.6|712.1|711.7|712.1|711.6|0
1651054620000|2022-04-27 10:17:00|711.9|711.5|711.9|711.5|711.9|711.5|711.9|711.4|0
1651054630000|2022-04-27 10:17:10|711.7|711.4|711.7|711.2|711.7|711.4|711.7|711.2|0
1651054640000|2022-04-27 10:17:20|711.6|711.3|711.4|711.1|711.6|711.3|711.4|711|0
1651054650000|2022-04-27 10:17:30|711.3|711|711.3|710.9|711.3|711.2|711.3|710.8|0
1651054660000|2022-04-27 10:17:40||710.8||710.9||710.9||710.8|0
1651054670000|2022-04-27 10:17:50||711||711||711.1||710.9|0
1651054680000|2022-04-27 10:18:00|711.2|710.9|711.3|710.9|711.3|711.1|711.2|710.8|300
1651054700000|2022-04-27 10:18:20|711.4|711.1|711.4|711.1|711.4|711.3|711.2|710.9|1561
1651054710000|2022-04-27 10:18:30|711.6|711.2|711.6|711.2|711.6|711.3|711.6|711.2|323
1651054720000|2022-04-27 10:18:40||711.3||711.4||711.4||711.3|0
1651054730000|2022-04-27 10:18:50|711.7|711.5|712|711.6|712.1|711.7|711.7|711.3|917
1651054740000|2022-04-27 10:19:00|711.9|711.5|711.8|711.4|711.9|711.5|711.7|711.4|1071
1651054750000|2022-04-27 10:19:10|712.1|711.5|712.5|712.2|712.6|712.4|712|711.5|4032
1651054810000|2022-04-27 10:20:10|712.4|712.1|712.5|712.2|712.7|712.4|712.3|712|988
1651054820000|2022-04-27 10:20:20|712.4|712.1|712.4|712|712.6|712.2|712.4|712|0
1651054830000|2022-04-27 10:20:30||712.1||712.1||712.2||712|0
1651054840000|2022-04-27 10:20:40|712.6|712.2|712.6|712.2|712.6|712.3|712.6|712.2|59
1651054850000|2022-04-27 10:20:50|712.5|712.1|712.6|712.1|712.6|712.1|712.5|712|0
1651054860000|2022-04-27 10:21:00|712.5|712.2|712.5|712.2|712.6|712.2|712.5|712.2|0
1651054870000|2022-04-27 10:21:10|712.4|712.1|712.5|712.1|712.5|712.1|712.4|712|0
1651054880000|2022-04-27 10:21:20|713.1|712.2|712.4|712|713.1|712.8|712.4|712|16113
1651054890000|2022-04-27 10:21:30|712.6|712.1|712.6|712|712.6|712.1|712.4|712|0
1651054900000|2022-04-27 10:21:40|712.4||712.6||712.6||712.4||0
1651054910000|2022-04-27 10:21:50|712.4||712.6||712.6||712.4||0
1651054920000|2022-04-27 10:22:00|712.5|711.9|712.6|712.2|712.6|712.3|712.2|711.8|3322
1651054930000|2022-04-27 10:22:10|712.7|712.3|712.7|712.2|712.9|712.5|712.7|712.2|206
1651054950000|2022-04-27 10:22:30|712.9|712.3|712.9|712.3|712.9|712.4|712.9|712.3|0
1651054960000|2022-04-27 10:22:40|712.8||712.8||712.8||712.8||0
1651054970000|2022-04-27 10:22:50|712.9|712.4|712.9|712.5|712.9|712.5|712.9|712.4|0
1651054980000|2022-04-27 10:23:00||712.4||712.4||712.5||712.4|0
1651054990000|2022-04-27 10:23:10|712.8|712.5|712.7|712.3|712.9|712.5|712.1|711.6|7727
1651055010000|2022-04-27 10:23:30|712.6|712.4|712.4|712|712.7|712.5|712.2|712|3531
1651055020000|2022-04-27 10:23:40|712.6|712.1|712.5|712.1|712.7|712.2|712.5|712.1|0
1651055030000|2022-04-27 10:23:50|712.4|712|712.5|712.1|712.5|712.1|712.3|712|742
1651055040000|2022-04-27 10:24:00|712.4|712.2|712.5|712.1|712.5|712.2|712.4|712.1|868
1651055060000|2022-04-27 10:24:20|712.4|712|712.2|711.8|712.4|712|711.7|711.4|6568
1651055070000|2022-04-27 10:24:30|712.1|711.7|712.1|711.7|712.1|711.7|712.1|711.7|0
1651055080000|2022-04-27 10:24:40|712||712.1||712.1||711.9||150
1651055090000|2022-04-27 10:24:50|712.2|711.8|711.6|711.2|712.3|712|711.6|711.2|834
1651055100000|2022-04-27 10:25:00|711.8|711.3|711.9|711.6|711.9|711.7|711.6|711.3|326
1651055110000|2022-04-27 10:25:10|712.1|711.7|712.2|711.8|712.2|711.9|712.1|711.6|787
1651055120000|2022-04-27 10:25:20||711.7||711.8||711.8||711.7|0
1651055130000|2022-04-27 10:25:30|712.3|711.9|712.3|712.1|712.3|712.1|712.3|711.9|0
1651055170000|2022-04-27 10:26:10|712.2|712|712.4|712|712.4|712|712.1|711.8|303
1651055180000|2022-04-27 10:26:20||711.9||711.8||711.9||711.8|0
1651055190000|2022-04-27 10:26:30|712.3|711.7|712.1|711.7|712.3|711.7|712.1|711.7|0
1651055200000|2022-04-27 10:26:40|712|711.6|712.2|711.9|712.2|712|711.9|711.5|0
1651055210000|2022-04-27 10:26:50|712.3|712|712.3|711.9|712.3|712|712.3|711.9|0
1651055220000|2022-04-27 10:27:00||712||711.9||712||711.9|0
1651055230000|2022-04-27 10:27:10|712.4|712|712.4|712|712.4|712.1|712.2|711.8|1468
1651055240000|2022-04-27 10:27:20|712.3|711.9|712.4|711.9|712.4|711.9|712.3|711.9|0
1651055250000|2022-04-27 10:27:30|712.5|712|712.5|712.1|712.5|712.2|712.5|712|200
1651055260000|2022-04-27 10:27:40|712.4||712.5||712.5||712.4||0
1651055270000|2022-04-27 10:27:50||712.3||712.3||712.3||712.3|0
1651055280000|2022-04-27 10:28:00|712.7|712.4|712.8|712.3|712.8|712.4|712.7|712.3|687
1651055290000|2022-04-27 10:28:10||712.4||712.4||712.4||712.3|0
1651055310000|2022-04-27 10:28:30|712.7|712.5|712.8|712.5|712.8|712.5|712.7|712.4|0
1651055320000|2022-04-27 10:28:40|712.7|712.4|712.7|712.3|712.7|712.5|712.7|712.3|0
1651055330000|2022-04-27 10:28:50|712.6|712.2|712.6|712.2|712.6|712.2|712.5|712.1|0
1651055340000|2022-04-27 10:29:00|712.4|712.1|712.6|712.2|712.6|712.2|712.4|712|0
1651055350000|2022-04-27 10:29:10|712.7|712.3|712.5|712.3|712.8|712.5|712.5|712.3|0
1651055360000|2022-04-27 10:29:20|712.4|712.2|712.5|712.2|712.5|712.2|712.4|712.1|0
1651055370000|2022-04-27 10:29:30|712.4|712.1|712.5|712.2|712.5|712.2|712.4|712.1|200
1651055380000|2022-04-27 10:29:40|712.4|712.1|712.5|712.1|712.5|712.1|712.3|711.9|574
1651055390000|2022-04-27 10:29:50|712|711.9|712.7|712.4|712.8|712.4|712|711.9|10938
1651055400000|2022-04-27 10:30:00|712.6|712.3|712.6|712.2|712.6|712.4|712.6|712.2|0
1651055410000|2022-04-27 10:30:10|712.5|712.1|712.5|712.1|712.5|712.1|712.3|712.1|558
1651055420000|2022-04-27 10:30:20|712.6|712.2|712.6|712.2|712.6|712.3|712.5|712.1|0
1651055430000|2022-04-27 10:30:30||712.3||712.3||712.3||712.2|0
1651055440000|2022-04-27 10:30:40|712.5|712.2|712.5|712.2|712.5|712.2|712.5|712.2|0
1651055450000|2022-04-27 10:30:50|712.6||712.5||712.6||712.5||0
1651055460000|2022-04-27 10:31:00|712.4|712.1|712.4|712.1|712.4|712.1|712.4|712.1|0
1651055470000|2022-04-27 10:31:10|712.3|712|712.3|712|712.3|712|712.1|711.8|2
1651055480000|2022-04-27 10:31:20||711.9||711.9||712||711.9|0
1651055490000|2022-04-27 10:31:30|712.2|712|712.2|712|712.2|712|712.1|711.8|3760
1651055510000|2022-04-27 10:31:50|712.4|712.1|712.5|712.2|712.6|712.2|712.4|712.1|574
1651055520000|2022-04-27 10:32:00|712.6|712.3|712.7|712.3|712.7|712.4|712.5|712.2|200
1651055530000|2022-04-27 10:32:10|712.6|712.2|712.7|712.2|712.7|712.2|712.6|712.2|0
1651055540000|2022-04-27 10:32:20|712.5|712.3|712.7|712.3|712.7|712.3|712.5|712.3|0
1651055550000|2022-04-27 10:32:30|712.6|712.2|712.6|712.2|712.6|712.2|712.6|712.2|0
1651055560000|2022-04-27 10:32:40|712.7||712.7||712.7||712.7||0
1651055570000|2022-04-27 10:32:50|712.5|712.3|712.7|712.3|712.7|712.3|712.4|712.3|0
1651055580000|2022-04-27 10:33:00|712.8|712.4|712.8|712.4|713|712.9|712.7|712.3|21537
1651055590000|2022-04-27 10:33:10|712.6||712.8||712.8||712.6||0
1651055600000|2022-04-27 10:33:20|712.9|712.5|713|712.7|713|712.7|712.9|712.5|3240
1651055610000|2022-04-27 10:33:30|712.9|712.6|712.9|712.6|712.9|712.6|712.9|712.6|0
1651055620000|2022-04-27 10:33:40|713|712.7|713|712.7|713|712.7|713|712.7|1083
1651055630000|2022-04-27 10:33:50||712.8||712.8||712.8||712.8|62
1651055640000|2022-04-27 10:34:00|712.9|712.7|713|712.5|713|712.7|712.8|712.5|874
1651055650000|2022-04-27 10:34:10|712.8|712.4|712.9|712.6|713|712.6|712.7|712.4|0
1651055660000|2022-04-27 10:34:20|713|712.7|713|712.8|713|712.9|713|712.7|182
1651055670000|2022-04-27 10:34:30|712.9|712.7|713|712.6|713|712.7|712.9|712.6|614
1651055700000|2022-04-27 10:35:00|712.9||712.8||712.9||712.8||0
1651055710000|2022-04-27 10:35:10|712.7|712.5|712.6|712.1|712.7|712.5|712.4|712|243
1651055720000|2022-04-27 10:35:20||712.2||712.1||712.2||712.1|0
1651055730000|2022-04-27 10:35:30|712.4||712.6||712.6||712.4||0
1651055740000|2022-04-27 10:35:40|712.4|712.2|712.6|712.2|712.6|712.3|712.4|712.2|387
1651055760000|2022-04-27 10:36:00|712.5|712.1|712.5|712.1|712.5|712.1|712.5|712.1|0
1651055780000|2022-04-27 10:36:20|712.4|712|711.9|711.4|712.4|712|711.8|711.4|2036
1651055800000|2022-04-27 10:36:40|711.7|711.3|711.7|711.3|711.7|711.3|711.7|711.3|0
1651055810000|2022-04-27 10:36:50||711.2||711.3||711.3||711.2|0
1651055820000|2022-04-27 10:37:00|711.5|711.2|711.5|711.1|711.5|711.2|711.5|711|0
1651055830000|2022-04-27 10:37:10|711.4|711.2|711.2|710.7|711.4|711.2|711.2|710.7|0
1651055840000|2022-04-27 10:37:20|711.1|710.6|711|710.5|711.1|710.6|711|710.4|0
1651055850000|2022-04-27 10:37:30|710.9|710.4|710.8|710.5|710.9|710.5|710.8|710.4|0
1651055860000|2022-04-27 10:37:40|710.7|710.4|710.5|710.1|710.7|710.4|710.5|710|1004
1651055900000|2022-04-27 10:38:20|710.6|710.2|710.8|710.4|710.9|710.6|710.6|710.2|731
1651055910000|2022-04-27 10:38:30|710.9|710.5|711.1|710.8|711.1|710.8|710.9|710.5|840
1651055920000|2022-04-27 10:38:40|711|710.7|711.5|711.2|711.5|711.2|711|710.7|282
1651055930000|2022-04-27 10:38:50|711.4|711.1|711.1|710.8|711.4|711.1|711|710.8|0
1651055940000|2022-04-27 10:39:00||710.7||710.7||710.8||710.7|0
1651055950000|2022-04-27 10:39:10|710.9|710.6|711.1|710.6|711.1|710.6|710.9|710.5|0
1651055960000|2022-04-27 10:39:20||710.5||710.5||710.5||710.5|0
1651055970000|2022-04-27 10:39:30|710.8|710.6|711|710.6|711.1|710.6|710.8|710.6|0
1651055980000|2022-04-27 10:39:40||710.5||710.5||710.5||710.5|0
1651055990000|2022-04-27 10:39:50|710.9|710.6|710.4|710.1|710.9|710.6|710.4|710.1|2317
1651056000000|2022-04-27 10:40:00|710.5||710.5||710.6||710.5||0
1651056010000|2022-04-27 10:40:10|710.4|710|710.4|710|710.4|710|710.3|709.9|0
1651056020000|2022-04-27 10:40:20|710.3|709.9|710.4|710|710.4|710|710.3|709.9|0
1651056030000|2022-04-27 10:40:30|710.2|709.9|710|709.6|710.2|709.9|709.7|709.6|7779
1651056040000|2022-04-27 10:40:40||709.5||709.6||709.6||709.5|0
1651056050000|2022-04-27 10:40:50|709.9|709.5|709.9|709.5|709.9|709.6|709.8|709.5|250
1651056060000|2022-04-27 10:41:00|709.8|709.4|709.9|709.4|709.9|709.4|709.8|709.4|0
1651056080000|2022-04-27 10:41:20|709.8||709.9||709.9||709.8||0
1651056090000|2022-04-27 10:41:30|709.8|709.3|709.7|709.3|709.8|709.3|709.7|709.2|0
1651056100000|2022-04-27 10:41:40|709.6|709.2|709.4|709|709.6|709.2|709.4|709|0
1651056110000|2022-04-27 10:41:50|709.3|709.1|709.6|709.3|709.6|709.3|709.3|709|8
1651056120000|2022-04-27 10:42:00|709.7|709.5|710.1|709.5|710.1|709.6|709.7|709.5|325
1651056130000|2022-04-27 10:42:10|710.2|709.6|710.2|709.7|710.2|709.8|710.2|709.6|0
1651056140000|2022-04-27 10:42:20|710.3|709.9|710.4|710|710.4|710|710.3|709.9|657
1651056150000|2022-04-27 10:42:30||709.9||709.9||709.9||709.9|0
1651056170000|2022-04-27 10:42:50|710.3|710|710.4|710|710.4|710|710.3|710|0
1651056190000|2022-04-27 10:43:10|710.3|709.9|710.3|709.9|710.3|709.9|710.3|709.9|0
1651056210000|2022-04-27 10:43:30|710.2|710|710.3|710|710.3|710|710.2|710|0
1651056230000|2022-04-27 10:43:50|710.2|709.9|710.3|709.9|710.3|709.9|710.2|709.9|115
1651056240000|2022-04-27 10:44:00|710.2|709.8|710.1|709.7|710.2|709.8|710.1|709.7|1133
1651056250000|2022-04-27 10:44:10|710.2|709.8|710|709.5|710.2|709.8|709.9|709.5|0
1651056270000|2022-04-27 10:44:30|709.9|709.4|709.9|709.5|709.9|709.5|709.8|709.3|0
1651056280000|2022-04-27 10:44:40|709.8|709.4|709.7|709.3|709.8|709.4|709.7|709.3|0
1651056290000|2022-04-27 10:44:50||709.2||709.2||709.2||709.2|0
1651056300000|2022-04-27 10:45:00|709.6|709.1|707|706.4|709.6|709.1|707|706.4|21227
1651056310000|2022-04-27 10:45:10|706.8|706.6|709.6|709.3|709.6|709.3|706.4|705.9|15683
1651056320000|2022-04-27 10:45:20|709.7|709.4|708.8|708.2|709.9|709.6|708.2|707.6|7743
1651056330000|2022-04-27 10:45:30|708.7|708.1|709|708.2|709.4|708.9|708.2|707.6|3748
1651056340000|2022-04-27 10:45:40|709.1|708.3|709|708.3|709.2|708.7|708.2|707.7|1770
1651056350000|2022-04-27 10:45:50|709.1|708.5|708|707.6|709.1|708.5|708|707.6|0
1651056360000|2022-04-27 10:46:00|708.1|707.7|707.8|707.1|708.3|707.7|707.4|706.9|4496
1651056370000|2022-04-27 10:46:10|707.7|707|707.7|707|708.1|707.6|707.3|706.9|0
1651056380000|2022-04-27 10:46:20|707.6|707.2|707.7|707.1|708|707.5|707.6|707.1|0
1651056390000|2022-04-27 10:46:30|707.6|707.2|707.6|707.3|707.9|707.4|707.6|707.2|171
1651056400000|2022-04-27 10:46:40|707.9|707.4|707.9|707.3|708|707.5|707.8|707.3|26
1651056410000|2022-04-27 10:46:50|707.8|707.4|707.8|707.3|708|707.5|707.8|707.3|0
1651056420000|2022-04-27 10:47:00|707.6|707.2|707.5|706.8|707.6|707.2|707.5|706.8|0
1651056430000|2022-04-27 10:47:10|707.6|707.1|707.8|707.3|707.9|707.5|707.5|707|708
1651056440000|2022-04-27 10:47:20|707.9|707.5|707.9|707.3|708.2|707.7|707.9|707.3|0
1651056450000|2022-04-27 10:47:30|707.8|707.2|707.9|707.4|707.9|707.4|707.7|707.1|0
1651056460000|2022-04-27 10:47:40|707.8|707.3|707.7|707.1|707.8|707.4|707.7|707.1|0
1651056470000|2022-04-27 10:47:50|707.6|707.2|708.7|708.2|708.7|708.2|707.6|707.1|1000
1651056480000|2022-04-27 10:48:00|708.6|708.1|708.4|708|708.8|708.4|708.3|707.7|1309
1651056490000|2022-04-27 10:48:10|708.5|707.8|708.5|707.9|708.6|708|708.3|707.7|0
1651056500000|2022-04-27 10:48:20|708.4|707.8|708.5|707.9|708.5|707.9|708.2|707.7|1280
1651056510000|2022-04-27 10:48:30|708.6|708.1|708.5|708.1|708.8|708.3|708.5|707.9|0
1651056520000|2022-04-27 10:48:40|708.6|708|708.3|707.7|708.6|708.1|708.2|707.7|0
1651056540000|2022-04-27 10:49:00|708.2|707.8|708.5|707.9|708.6|708.2|708.1|707.8|481
1651056550000|2022-04-27 10:49:10||708.1||707.9||708.1||707.9|0
1651056560000|2022-04-27 10:49:20|708.6|708.1|708.6|708.1|708.6|708.1|708.6|708.1|0
1651056570000|2022-04-27 10:49:30|708.7|708.2|708.9|708.3|708.9|708.3|708.7|708.2|0
1651056590000|2022-04-27 10:49:50|708.8|708.2|708.6|708.2|708.8|708.2|708.4|708|0
1651056600000|2022-04-27 10:50:00|708.7||708.7||708.7||708.6||0
1651056610000|2022-04-27 10:50:10|708.8|708.3|708.5|708|708.8|708.3|708.5|708|855
1651056620000|2022-04-27 10:50:20|708.6|707.9|708.8|708.2|708.8|708.3|708.6|707.9|0
1651056630000|2022-04-27 10:50:30|708.7|708.3|708.9|708.2|708.9|708.4|708.7|708.2|0
1651056640000|2022-04-27 10:50:40|708.8||708.7||708.8||708.7||0
1651056650000|2022-04-27 10:50:50|708.8||708.7||708.8||708.7||0
1651056660000|2022-04-27 10:51:00|708.6|708|708.7|708.3|708.7|708.5|708.5|708|509
1651056670000|2022-04-27 10:51:10||708.2||708.1||708.2||708.1|0
1651056680000|2022-04-27 10:51:20|708.9|708.2|708.9|708.3|708.9|708.6|708.9|708.2|186
1651056690000|2022-04-27 10:51:30||708.4||708.5||708.6||708.4|0
1651056700000|2022-04-27 10:51:40|708.8|708.4|708.9|708.4|708.9|708.5|708.8|708.3|0
1651056710000|2022-04-27 10:51:50||708.5||708.5||708.5||708.3|0
1651056720000|2022-04-27 10:52:00|709|708.6|709.1|708.6|709.5|709.1|709|708.6|601
1651056730000|2022-04-27 10:52:10|709.2|708.7|709.3|708.7|709.3|708.7|709.2|708.6|0
1651056750000|2022-04-27 10:52:30||708.6||708.7||708.9||708.6|0
1651056760000|2022-04-27 10:52:40|709.2|708.6|709.3|708.7|709.3|708.7|709.1|708.6|0
1651056770000|2022-04-27 10:52:50||708.9||708.9||708.9||708.9|0
1651056780000|2022-04-27 10:53:00|709.5|709|709.6|709|709.7|709.2|709.5|708.9|286
1651056790000|2022-04-27 10:53:10|709.4|708.8|709.4|708.8|709.4|708.8|709.3|708.8|0
1651056800000|2022-04-27 10:53:20|709.5|708.9|709.5|708.9|709.5|709|709.5|708.8|0
1651056810000|2022-04-27 10:53:30|709.6|709|709.7|709.3|709.7|709.3|709.6|709|0
1651056820000|2022-04-27 10:53:40|709.8|709.4|710|709.5|710|709.5|709.8|709.4|453
1651056850000|2022-04-27 10:54:10|710.1|709.6|710.1|709.5|710.1|709.6|710.1|709.5|0
1651056860000|2022-04-27 10:54:20|710||710||710||710||0
1651056870000|2022-04-27 10:54:30|709.9||709.9||709.9||709.8||0
1651056880000|2022-04-27 10:54:40|710|709.6|710|709.5|710.1|709.7|710|709.5|0
1651056890000|2022-04-27 10:54:50|710.1|709.6|710.5|709.9|710.5|710|710.1|709.6|0
1651056900000|2022-04-27 10:55:00|710.4|709.8|710.4|709.8|710.4|709.8|710.4|709.8|0
1651056910000|2022-04-27 10:55:10||709.9||709.8||709.9||709.8|0
1651056920000|2022-04-27 10:55:20|710.5|709.9|710.2|709.8|710.5|710.1|710.2|709.8|0
1651056930000|2022-04-27 10:55:30|710.1|709.6|709.9|709.5|710.1|709.7|709.8|709.5|0
1651056940000|2022-04-27 10:55:40|709.8||709.9||709.9||709.8||0
1651056950000|2022-04-27 10:55:50|710||710||710||710||0
1651056960000|2022-04-27 10:56:00|709.9|709.3|709.6|709.3|709.9|709.3|709.6|709.3|4
1651056970000|2022-04-27 10:56:10|709.5|709.1|709.6|709|709.6|709.1|709.4|708.9|339
1651056980000|2022-04-27 10:56:20|709.7|709.2|709.6|709|709.7|709.3|709.1|708.9|1808
1651056990000|2022-04-27 10:56:30|709.7|709.1|709.9|709.4|710|709.5|709.7|709.1|765
1651057000000|2022-04-27 10:56:40|709.8|709.3|709.5|709|709.8|709.4|709.5|709|5896
1651057010000|2022-04-27 10:56:50|709.4|708.8|709.3|709|709.4|709|709.3|708.8|0
1651057020000|2022-04-27 10:57:00|709.4|708.9|709.4|708.9|709.5|709.1|709.3|708.9|1773
1651057030000|2022-04-27 10:57:10|709.3|709.1|709.3|709.1|709.3|709.1|709.1|708.9|809
1651057040000|2022-04-27 10:57:20|709.4||709.4||709.4||709.4||0
1651057050000|2022-04-27 10:57:30|709.5||709.5||709.5||709.5||0
1651057070000|2022-04-27 10:57:50|709.6|709.2|709.6|709.3|709.7|709.3|709.6|709.1|258
1651057080000|2022-04-27 10:58:00|709.5|709.2|709.6|709.2|709.6|709.2|709.5|709.2|0
1651057090000|2022-04-27 10:58:10|709.5|709|709.8|709.4|709.8|709.5|709.3|708.8|2259
1651057100000|2022-04-27 10:58:20|709.9|709.3|709.9|709.3|710|709.6|709.9|709.3|498
1651057110000|2022-04-27 10:58:30|710|709.4|709.9|709.4|710|709.5|709.9|709.4|0
1651057120000|2022-04-27 10:58:40|709.8|709.3|709.8|709.2|709.8|709.3|709.7|709.2|0
1651057130000|2022-04-27 10:58:50|709.7|709.3|709.8|709.4|709.8|709.4|709.7|709.2|2000
1651057140000|2022-04-27 10:59:00|709.7|709.3|709.9|709.4|709.9|709.4|709.3|708.9|2084
1651057150000|2022-04-27 10:59:10|709.8|709.3|709.9|709.5|709.9|709.5|709.7|709.2|401
1651057160000|2022-04-27 10:59:20||709.4||709.4||709.4||709.4|0
1651057170000|2022-04-27 10:59:30|710|709.5|710.3|709.9|710.4|710|710|709.5|331
1651057180000|2022-04-27 10:59:40|710.4|710|710.3|709.9|710.5|710|710|709.8|5024
1651057190000|2022-04-27 10:59:50|710.2|709.8|710.3|709.9|710.3|710.2|710.2|709.8|987
1651057330000|2022-04-27 11:02:10|710.5|710|710.5|710|710.5|710|710.5|710|903
1651057340000|2022-04-27 11:02:20|710.3|709.9|709.7|709.3|710.3|710|709.7|709.1|1021
1651057350000|2022-04-27 11:02:30|709.6|709.1|709.4|709.1|709.6|709.1|709.3|708.8|1115
1651057360000|2022-04-27 11:02:40|709.3|708.9|709.4|709|709.4|709|709.1|708.7|266
1651057370000|2022-04-27 11:02:50|709.5||709.5||709.5||709.5||0
1651057390000|2022-04-27 11:03:10|709.4|708.9|709.1|708.6|709.4|708.9|709|708.6|513
1651057400000|2022-04-27 11:03:20|709|708.5|709|708.5|709|708.5|709|708.4|0
1651057410000|2022-04-27 11:03:30|708.9|708.4|708.7|708.3|708.9|708.4|708.4|708|444
1651057420000|2022-04-27 11:03:40|708.8|708.4|708.8|708.3|708.9|708.6|708.8|708.3|657
1651057440000|2022-04-27 11:04:00|708.7|708.2|708.4|707.9|708.7|708.2|708.4|707.8|500
1651057450000|2022-04-27 11:04:10|708.3|707.8|708.3|707.9|708.3|707.9|708.3|707.8|0
1651057460000|2022-04-27 11:04:20|708.2|707.8|708.1|707.8|708.2|707.8|708.1|707.7|0
1651057470000|2022-04-27 11:04:30|708||708||708||708||0
1651057480000|2022-04-27 11:04:40|707.9|707.6|708|707.5|708|707.6|707.9|707.4|7
1651057490000|2022-04-27 11:04:50|708.1|707.7|708.2|707.7|708.2|707.8|708.1|707.5|0
1651057500000|2022-04-27 11:05:00|708.1|707.6|707.9|707.4|708.1|707.7|707.8|707.2|2902
1651057510000|2022-04-27 11:05:10|707.8|707.3|707.8|707.3|707.8|707.4|707.8|707.3|0
1651057520000|2022-04-27 11:05:20|707.7|707.2|707.5|707|707.7|707.2|707.5|706.9|0
1651057530000|2022-04-27 11:05:30|707.6|707.1|707.6|707.1|707.6|707.1|707.6|707.1|0
1651057540000|2022-04-27 11:05:40|707.5|707|707.5|707|707.5|707|707.5|707|0
1651057550000|2022-04-27 11:05:50|707.3|707.1|707.6|707.1|707.6|707.1|707.3|707.1|0
1651057560000|2022-04-27 11:06:00|707.5|707.2|707.5|707.1|707.5|707.2|707.5|707.1|0
1651057570000|2022-04-27 11:06:10|707.6|707.3|707.6|707.3|707.6|707.4|707.4|707.3|2679
1651057580000|2022-04-27 11:06:20|707.7|707.4|707.7|707.3|707.7|707.4|707.7|707.3|558
1651057590000|2022-04-27 11:06:30|707.8|707.4|707.7|707.3|707.8|707.4|707.7|707.3|0
1651057600000|2022-04-27 11:06:40|707.6|707.2|707.5|707|707.6|707.2|707.2|707|13330
1651057610000|2022-04-27 11:06:50||707.1||707.1||707.1||707|0
1651057620000|2022-04-27 11:07:00|707.6|707.2|707.6|707.4|707.8|707.4|707.5|707.2|1238
1651057670000|2022-04-27 11:07:50|707.5|707.3|707.6|707.2|707.6|707.3|707.5|707.1|15
1651057680000|2022-04-27 11:08:00||707.3||707.3||707.3||707.3|0
1651057690000|2022-04-27 11:08:10||707.2||707.2||707.3||707.2|0
1651057720000|2022-04-27 11:08:40||707.3||707.3||707.3||707.3|0
1651057730000|2022-04-27 11:08:50||707.2||707.3||707.3||707.2|0
1651057740000|2022-04-27 11:09:00|707.7|707.4|707.8|707.5|707.8|707.5|707.7|707.4|432
1651057760000|2022-04-27 11:09:20||707.4||707.5||707.5||707.4|0
1651057770000|2022-04-27 11:09:30|707.7|707.4|707.8|707.5|707.8|707.5|707.7|707.4|0
1651057780000|2022-04-27 11:09:40|707.7|707.4|707.7|707.3|707.7|707.4|707.5|707.3|0
1651057790000|2022-04-27 11:09:50||707.4||707.4||707.4||707.4|0
1651057800000|2022-04-27 11:10:00|707.6|707.3|707.6|707.1|707.6|707.3|707.4|707.1|675
1651057810000|2022-04-27 11:10:10|707.7|707.2|707.8|707.4|707.8|707.4|707.7|707.2|0
1651057820000|2022-04-27 11:10:20|707.7|707.3|707.8|707.3|707.8|707.4|707.7|707.3|0
1651057830000|2022-04-27 11:10:30|707.9|707.4|708|707.6|708|707.6|707.9|707.4|3276
1651057840000|2022-04-27 11:10:40|707.9|707.5|708|707.5|708|707.5|707.9|707.4|0
1651057850000|2022-04-27 11:10:50|707.9|707.4|707.9|707.4|708|707.5|707.9|707.4|0
1651057860000|2022-04-27 11:11:00|707.8|707.3|707.8|707.3|707.8|707.3|707.6|707.2|0
1651057870000|2022-04-27 11:11:10|707.7|707.2|707.6|707.1|707.7|707.3|707.5|707.1|0
1651057880000|2022-04-27 11:11:20|707.7|707.2|707.8|707.2|707.8|707.2|707.7|707.2|0
1651057890000|2022-04-27 11:11:30||707.3||707.4||707.4||707.3|0
1651057900000|2022-04-27 11:11:40|707.9|707.5|708|707.5|708|707.5|707.9|707.5|0
1651057910000|2022-04-27 11:11:50|707.9||707.9||707.9||707.9||0
1651057920000|2022-04-27 11:12:00||707.4||707.4||707.4||707.4|0
1651057930000|2022-04-27 11:12:10|707.7|707.5|707.7|707.2|707.7|707.5|707.7|707.2|0
1651057940000|2022-04-27 11:12:20|707.6|707.1|707.7|707.2|707.7|707.2|707.5|707.1|0
1651057960000|2022-04-27 11:12:40||707.1||707.1||707.1||707.1|0
1651057970000|2022-04-27 11:12:50|707.6||707.4||707.6||707.4||0
1651057980000|2022-04-27 11:13:00|707.5||707.6||707.6||707.5||0
1651057990000|2022-04-27 11:13:10|707.7|707.2|707.7|707.2|707.7|707.3|707.6|707.2|0
1651058000000|2022-04-27 11:13:20|707.6||707.6||707.6||707.6||0
1651058010000|2022-04-27 11:13:30|707.5|707.1|707.4|706.8|707.5|707.1|707|706.7|4399
1651058020000|2022-04-27 11:13:40|707.3||707.3||707.3||707.3||0
1651058030000|2022-04-27 11:13:50|707.1|706.9|707|706.6|707.2|706.9|706.9|706.6|1289
1651058050000|2022-04-27 11:14:10|706.9|706.5|706.8|706.5|706.9|706.6|706.7|706.2|398
1651058080000|2022-04-27 11:14:40|706.9|706.6|708|707.5|708|707.5|706.9|706.6|901
1651058090000|2022-04-27 11:14:50||707.6||707.6||707.6||707.5|0
1651058110000|2022-04-27 11:15:10|707.9|707.7|708|707.7|708|707.7|707.9|707.7|0
1651058130000|2022-04-27 11:15:30|708.1|707.8|707.9|707.6|708.1|707.9|707.8|707.6|5203
1651058140000|2022-04-27 11:15:40|707.8||708||708||707.8||0
1651058150000|2022-04-27 11:15:50||707.7||707.7||707.7||707.7|0
1651058180000|2022-04-27 11:16:20|708.1|707.8|708.2|708|708.2|708|708.1|707.8|1405
1651058200000|2022-04-27 11:16:40|708.3|708.1|708.3|708|708.3|708.1|708.3|708|179
1651058210000|2022-04-27 11:16:50|708.4|708.1|708.5|708.2|708.5|708.2|708.4|708.1|176
1651058220000|2022-04-27 11:17:00||708.1||708.1||708.1||708.1|0
1651058230000|2022-04-27 11:17:10|708.4||708.5||708.5||708.2||0
1651058250000|2022-04-27 11:17:30|708.6|708.2|708.7|708.2|708.7|708.3|708.6|708.2|0
1651058260000|2022-04-27 11:17:40|708.8|708.1|708.9|708.4|709|708.7|708.8|708.1|0
1651058270000|2022-04-27 11:17:50|708.7|708.3|708.9|708.4|708.9|708.4|708.7|708.2|0
1651058280000|2022-04-27 11:18:00|709|708.5|709|708.6|709|708.6|709|708.4|0
1651058290000|2022-04-27 11:18:10||708.5||708.4||708.5||708.4|0
1651058310000|2022-04-27 11:18:30|708.8|708.3|709|708.6|709|708.7|708.8|708.3|0
1651058320000|2022-04-27 11:18:40|709.1|708.7|709.1|708.8|709.1|708.8|709.1|708.6|1280
1651058330000|2022-04-27 11:18:50|709.2|708.9|709.6|709.1|709.6|709.1|709.2|708.9|180
1651058340000|2022-04-27 11:19:00|709.5|709.2|709.5|709.1|709.8|709.2|709.5|709.1|0
1651058350000|2022-04-27 11:19:10|709.4||709.5||709.5||709.4||0
1651058370000|2022-04-27 11:19:30|709.3||709.5||709.5||709.3||0
1651058380000|2022-04-27 11:19:40|709.3||709.3||709.3||709.2||0
1651058390000|2022-04-27 11:19:50|709.2|709|709|708.6|709.3|709.1|708.9|708.4|2422
1651058400000|2022-04-27 11:20:00|709.1|708.7|709.1|708.6|709.1|708.7|709.1|708.6|0
1651058410000|2022-04-27 11:20:10|709|708.7|709.1|708.7|709.1|708.7|709|708.6|0
1651058420000|2022-04-27 11:20:20|709|708.6|709.1|708.6|709.1|708.6|709|708.6|0
1651058430000|2022-04-27 11:20:30|709|708.7|709.1|708.6|709.1|708.7|709|708.6|0
1651058440000|2022-04-27 11:20:40|709||709||709.1||709||0
1651058450000|2022-04-27 11:20:50|709.1|708.7|709|708.6|709.1|708.7|709|708.6|0
1651058460000|2022-04-27 11:21:00|709.1|708.7|709.1|708.7|709.1|708.7|709.1|708.7|0
1651058470000|2022-04-27 11:21:10|709.2|708.8|709.3|708.7|709.4|708.9|709.2|708.7|390
1651058480000|2022-04-27 11:21:20|709.2||709.2||709.2||709.2||0
1651058490000|2022-04-27 11:21:30|709.3|708.8|709.5|709.1|709.5|709.1|709.3|708.8|0
1651058500000|2022-04-27 11:21:40|709.6|709|709.7|709.2|709.7|709.3|709.6|709|0
1651058510000|2022-04-27 11:21:50|709.6|709.1|709.4|709|709.6|709.1|709.1|708.7|3172
1651058520000|2022-04-27 11:22:00|709.3|708.9|709.3|708.9|709.3|708.9|709.2|708.9|927
1651058530000|2022-04-27 11:22:10|709.2|709|709.2|708.9|709.2|709|709.2|708.9|353
1651058570000|2022-04-27 11:22:50|709.1|708.8|709.2|708.8|709.2|708.8|708.8|708.4|787
1651058580000|2022-04-27 11:23:00|709.1|708.7|709.2|708.7|709.2|708.9|709.1|708.7|0
1651058590000|2022-04-27 11:23:10||708.8||708.8||708.9||708.8|0
1651058600000|2022-04-27 11:23:20|709.1|708.7|709.2|708.8|709.2|708.8|709.1|708.6|180
1651058620000|2022-04-27 11:23:40|709.3|709|709.6|709|709.6|709.2|709.3|709|15
1651058630000|2022-04-27 11:23:50|709.5|709.2|709.8|709.3|709.8|709.4|709.5|709.2|200
1651058640000|2022-04-27 11:24:00|709.9|709.5|709.7|709.2|710|709.5|709.7|709.2|0
1651058650000|2022-04-27 11:24:10|709.8|709.4|709.9|709.5|710|709.5|709.8|709.4|0
1651058660000|2022-04-27 11:24:20|709.8|709.4|710|709.5|710|709.5|709.7|709.2|0
1651058670000|2022-04-27 11:24:30|709.9|709.4|709.9|709.5|709.9|709.6|709.1|708.7|3
1651058680000|2022-04-27 11:24:40|710|709.6|709.6|709|710|709.6|709.4|708.9|430
1651058690000|2022-04-27 11:24:50|709.5|708.9|709.7|709.2|709.7|709.2|709.1|708.6|480
1651058700000|2022-04-27 11:25:00|709.8|709.3|709.1|708.7|709.8|709.6|709.1|708.7|3092
1651058710000|2022-04-27 11:25:10|709|708.6|709.2|708.7|709.5|708.8|708.8|708.4|5357
1651058720000|2022-04-27 11:25:20|709.1|708.6|708.9|708.5|709.1|708.7|708.9|708.4|0
1651058730000|2022-04-27 11:25:30|708.8|708.4|708.9|708.4|708.9|708.5|708.5|708|723
1651058740000|2022-04-27 11:25:40|709|708.6|709|708.5|709|708.6|708.9|708.4|0
1651058750000|2022-04-27 11:25:50|708.9|708.6|708.9|708.5|708.9|708.6|708.9|708.4|0
1651058760000|2022-04-27 11:26:00|709|708.6|709|708.4|709.1|708.7|708.9|708.4|386
1651058770000|2022-04-27 11:26:10|708.9|708.6|708.9|708.4|708.9|708.6|708.9|708.4|0
1651058780000|2022-04-27 11:26:20|708.8|708.5|708.8|708.2|708.9|708.5|708.8|708.2|0
1651058790000|2022-04-27 11:26:30|708.9|708.4|708.9|708.4|708.9|708.5|708.9|708.4|0
1651058800000|2022-04-27 11:26:40|708.8|708.5|708.9|708.4|708.9|708.5|708.8|708.2|0
1651058810000|2022-04-27 11:26:50|709|708.6|708.9|708.4|709.2|708.8|708.8|708.4|1704
1651058820000|2022-04-27 11:27:00|708.8|708.3|708.8|708.3|708.8|708.4|708.7|708.2|0
1651058830000|2022-04-27 11:27:10|708.9|708.4|709.1|708.6|709.1|708.7|708.9|708.4|0
1651058840000|2022-04-27 11:27:20|709.2|708.7|709.1|708.6|709.2|708.8|709.1|708.5|1000
1651058850000|2022-04-27 11:27:30|709|708.7|709|708.4|709|708.7|708.9|708.4|0
1651058860000|2022-04-27 11:27:40|709.1|708.6|709.1|708.8|709.1|708.8|709.1|708.6|0
1651058870000|2022-04-27 11:27:50|709.2|708.7|709.3|708.8|709.3|708.8|709.2|708.7|0
1651058880000|2022-04-27 11:28:00|709.1|708.7|709.4|708.9|709.4|709|709.1|708.6|0
1651058900000|2022-04-27 11:28:20|709.3|708.8|709|708.4|709.3|708.8|709|708.4|0
1651058910000|2022-04-27 11:28:30|709.1|708.6|709.2|708.7|709.2|708.8|709.1|708.6|180
1651058920000|2022-04-27 11:28:40|709.1|708.6|709|708.5|709.1|708.6|708.8|708.4|781
1651058930000|2022-04-27 11:28:50|708.9|708.4|708.7|708.2|708.9|708.4|708.6|708.2|387
1651058940000|2022-04-27 11:29:00|708.6|708.1|708.5|708|708.6|708.1|708.4|708|0
1651058950000|2022-04-27 11:29:10|708.4|707.9|708.4|707.9|708.4|707.9|708.4|707.9|0
1651058960000|2022-04-27 11:29:20|708.5|708|708.5|708|708.5|708.1|708.5|708|0
1651058970000|2022-04-27 11:29:30|708.3|707.9|708.2|707.9|708.4|707.9|708.1|707.6|0
1651058980000|2022-04-27 11:29:40|708.1|707.8|708.1|707.7|708.1|707.8|708.1|707.7|0
1651058990000|2022-04-27 11:29:50|708.2|707.8|708.1|707.7|708.3|707.9|708.1|707.7|561
1651059000000|2022-04-27 11:30:00|708.2|707.6|708.4|707.9|708.4|708.1|708.2|707.6|147
1651059010000|2022-04-27 11:30:10|708.3|708|708.1|707.7|708.3|708|708|707.6|4309
1651059020000|2022-04-27 11:30:20|708|707.6|707.9|707.5|708|707.7|707.7|707.4|184
1651059030000|2022-04-27 11:30:30|708|707.6|708.2|707.8|708.2|707.8|708|707.6|1644
1651059040000|2022-04-27 11:30:40||707.7||707.7||707.9||707.7|0
1651059050000|2022-04-27 11:30:50|708.3|707.8|708.4|708.1|708.4|708.1|708.3|707.8|200
1651059060000|2022-04-27 11:31:00|708.3||708.4||708.4||708.3||0
1651059090000|2022-04-27 11:31:30|708.3|708|708.2|707.8|708.3|708|708.2|707.8|1448
1651059100000|2022-04-27 11:31:40|708.1|707.7|708.1|707.5|708.1|707.8|707.9|707.4|1605
1651059110000|2022-04-27 11:31:50|708.2|707.6|708.2|707.7|708.2|707.7|708.2|707.6|0
1651059120000|2022-04-27 11:32:00|708.1|707.6|708|707.6|708.2|707.9|708|707.6|519
1651059130000|2022-04-27 11:32:10||707.7||707.6||707.7||707.6|0
1651059140000|2022-04-27 11:32:20||707.7||707.6||707.7||707.6|0
1651059170000|2022-04-27 11:32:50|708.1|707.7|707.9|707.4|708.2|707.8|707.9|707.4|1693
1651059180000|2022-04-27 11:33:00||707.5||707.5||707.6||707.5|0
1651059190000|2022-04-27 11:33:10||707.6||707.5||707.6||707.5|0
1651059200000|2022-04-27 11:33:20|||||||||80
1651059230000|2022-04-27 11:33:50||707.4||707.5||707.5||707.4|0
1651059240000|2022-04-27 11:34:00||707.6||707.5||707.6||707.5|0
1651059290000|2022-04-27 11:34:50|707.8|707.4|707.8|707.5|707.9|707.5|707.7|707.3|800
1651059300000|2022-04-27 11:35:00|707.7|707.6|708|707.8|708|707.8|707.7|707.6|1378
1651059310000|2022-04-27 11:35:10|708.3|707.9|707.9|707.5|708.3|708.2|707.9|707.3|20802
1651059320000|2022-04-27 11:35:20|707.8|707.4|707.9|707.4|707.9|707.4|707.8|707.4|0
1651059340000|2022-04-27 11:35:40|707.7|707.3|707.7|707.3|707.9|707.4|707.7|707.3|0
1651059350000|2022-04-27 11:35:50|707.8|707.4|707.9|707.5|708|707.7|707.8|707.4|347
1651059360000|2022-04-27 11:36:00|708|707.4|708|707.5|708|707.6|708|707.4|0
1651059370000|2022-04-27 11:36:10|707.9|707.6|707.9|707.5|707.9|707.6|707.9|707.5|0
1651059380000|2022-04-27 11:36:20||707.4||707.4||707.4||707.4|0
1651059390000|2022-04-27 11:36:30|708|707.5|707.9|707.5|708|707.6|707.9|707.5|500
1651059400000|2022-04-27 11:36:40|707.8|707.4|707.7|707.3|707.8|707.4|707.7|707.3|0
1651059410000|2022-04-27 11:36:50|707.6||707.7||707.7||707.6||0
1651059420000|2022-04-27 11:37:00||707.4||707.3||707.4||707.3|0
1651059440000|2022-04-27 11:37:20|707.6||707.7||707.7||707.6||288
1651059450000|2022-04-27 11:37:30|707.6||707.7||707.7||707.6||40
1651059470000|2022-04-27 11:37:50||707.4||707.3||707.4||707.2|0
1651059480000|2022-04-27 11:38:00|707.6|707.2|707.6|707.2|707.6|707.2|707.6|707.2|0
1651059490000|2022-04-27 11:38:10|707.7|707.3|707.6|707.2|707.7|707.3|707.6|707.2|843
1651059500000|2022-04-27 11:38:20|707.5|707.1|707.6|707.3|707.6|707.4|707.5|707|200
1651059510000|2022-04-27 11:38:30|707.7|707.5|707.9|707.5|708|707.7|707.7|707.5|1602
1651059520000|2022-04-27 11:38:40|707.8|707.4|707.3|706.9|707.8|707.5|707.3|706.8|3995
1651059530000|2022-04-27 11:38:50|707.4|707|707.4|707|707.4|707|707.3|707|0
1651059540000|2022-04-27 11:39:00|707.3||707.3||707.3||707.2||0
1651059590000|2022-04-27 11:39:50|707.4|707.1|707.7|707.2|707.7|707.2|707.4|707.1|363
1651059600000|2022-04-27 11:40:00|707.8|707.3|707.8|707.4|707.8|707.4|707.7|707.3|0
1651059610000|2022-04-27 11:40:10|707.7|707.5|707.7|707.4|707.7|707.5|707.7|707.4|0
1651059620000|2022-04-27 11:40:20|707.8|707.6|708|707.6|708|707.7|707.8|707.6|1047
1651059640000|2022-04-27 11:40:40|708.1|707.7|708.1|707.7|708.1|707.8|708.1|707.7|0
1651059650000|2022-04-27 11:40:50|708|707.8|707.8|707.4|708|707.8|707.7|707.3|7200
1651059660000|2022-04-27 11:41:00|707.9|707.6|707.8|707.4|708.1|707.7|707.8|707.4|69
1651059670000|2022-04-27 11:41:10|707.7|707.3|707.6|707.2|707.7|707.3|707.5|707.1|541
1651059680000|2022-04-27 11:41:20||707.3||707.2||707.3||707.2|0
1651059690000|2022-04-27 11:41:30|707.7|707.3|707.5|707.1|707.9|707.5|707.3|707.1|2439
1651059700000|2022-04-27 11:41:40|707.4|707.2|707.6|707.2|707.6|707.3|707.2|706.9|2686
1651059720000|2022-04-27 11:42:00||707.3||707.3||707.3||707.2|0
1651059730000|2022-04-27 11:42:10||707.2||707.3||707.3||707.1|0
1651059740000|2022-04-27 11:42:20||707.2||707.2||707.2||707.2|0
1651059750000|2022-04-27 11:42:30||707.3||707.2||707.3||707.2|0
1651059790000|2022-04-27 11:43:10|707.7|707.3|707.9|707.6|707.9|707.6|707.6|707.3|868
1651059800000|2022-04-27 11:43:20|708||708||708||708||0
1651059810000|2022-04-27 11:43:30||707.7||707.7||707.7||707.7|0
1651059840000|2022-04-27 11:44:00|708.1|707.8|708.3|707.8|708.3|707.8|708.1|707.8|2000
1651059850000|2022-04-27 11:44:10|708.4|707.9|708.3|707.8|708.5|708|708.3|707.8|0
1651059860000|2022-04-27 11:44:20|708.2|707.9|708.4|708|708.4|708|708.2|707.8|0
1651059870000|2022-04-27 11:44:30|708.5|708.1|708.6|708.2|708.6|708.2|708.5|708.1|0
1651059880000|2022-04-27 11:44:40||708.1||708.3||708.3||708.1|0
1651059890000|2022-04-27 11:44:50||708.2||708.2||708.2||708.2|0
1651059900000|2022-04-27 11:45:00||708.3||708.4||708.5||708.3|10312
1651059910000|2022-04-27 11:45:10|708.7|708.5|709.3|709|709.3|709|708.7|708.5|4383
1651059940000|2022-04-27 11:45:40|709.4|709.1|709.5|709|709.7|709.3|709.4|709|148
1651059950000|2022-04-27 11:45:50|709.6|709.2|709.5|709.2|709.8|709.5|709.5|709|400
1651059970000|2022-04-27 11:46:10||709.3||709.3||709.3||709.3|0
1651059980000|2022-04-27 11:46:20||709.2||709.1||709.2||709.1|0
1651059990000|2022-04-27 11:46:30|709.4|709|709.4|709|709.4|709|709.4|709|0
1651060000000|2022-04-27 11:46:40|709.3|708.9|709.3|708.9|709.3|708.9|709.3|708.9|0
1651060010000|2022-04-27 11:46:50|709.4|709|709.4|709|709.4|709.1|709.4|709|29
1651060020000|2022-04-27 11:47:00|709.3|708.9|710|709.4|710|709.4|709.3|708.8|5096
1651060030000|2022-04-27 11:47:10|710.1|709.5|710.7|710.3|710.8|710.3|710.1|709.5|853
1651060040000|2022-04-27 11:47:20|710.8|710.4|711|710.6|711|710.6|710.8|710.3|0
1651060050000|2022-04-27 11:47:30|711.1|710.7|711.1|710.7|711.2|710.8|710.7|710.4|1623
1651060060000|2022-04-27 11:47:40|711.2|710.8|711.2|710.8|711.2|710.8|711.1|710.7|0
1651060070000|2022-04-27 11:47:50||710.9||710.9||710.9||710.8|0
1651060080000|2022-04-27 11:48:00||711||710.9||711||710.9|0
1651060130000|2022-04-27 11:48:50|711.1|710.8|710.8|710.6|711.1|710.8|710.6|710.3|9171
1651060140000|2022-04-27 11:49:00|710.9|710.7|710.6|710.2|710.9|710.7|710.6|710.2|1328
1651060160000|2022-04-27 11:49:20|710.5||710.6||710.6||710.5||0
1651060170000|2022-04-27 11:49:30|710.7|710.3|710.8|710.2|710.8|710.3|710.7|710.2|0
1651060180000|2022-04-27 11:49:40|710.7|710.1|710.7|710.3|710.7|710.4|710.7|710.1|0
1651060190000|2022-04-27 11:49:50|710.6|710.2|710.9|710.4|710.9|710.4|710.6|710.2|152
1651060200000|2022-04-27 11:50:00|710.7|710.3|710.6|710|710.7|710.3|710.6|710|0
1651060210000|2022-04-27 11:50:10|710.7|710.1|710.7|710.1|710.7|710.3|710.7|710.1|0
1651060220000|2022-04-27 11:50:20|710.6||710.5||710.6||710.4||0
1651060230000|2022-04-27 11:50:30|710.6|710.2|710.7|710.3|710.7|710.3|710.6|710.2|700
1651060240000|2022-04-27 11:50:40|710.6|710.2|710.1|709.8|710.6|710.2|710.1|709.7|500
1651060250000|2022-04-27 11:50:50|710|709.7|710|709.6|710|709.7|710|709.6|0
1651060260000|2022-04-27 11:51:00|710.1|709.7|710.1|709.8|710.1|709.9|710.1|709.7|429
1651060290000|2022-04-27 11:51:30|710|709.7|709.9|709.5|710|709.7|709.9|709.5|541
1651060300000|2022-04-27 11:51:40|710||710||710||710||0
1651060310000|2022-04-27 11:51:50|709.8|709.4|709.6|708.9|709.9|709.4|709.5|708.9|290
1651060320000|2022-04-27 11:52:00|709.7|709.2|709.8|709.3|709.8|709.4|709.7|709.2|0
1651060330000|2022-04-27 11:52:10|709.6|709.2|709.6|709|709.6|709.2|709.6|709|0
1651060350000|2022-04-27 11:52:30|709.5|709.1|709.6|709.1|709.6|709.3|709.5|709.1|0
1651060360000|2022-04-27 11:52:40|709.7|709.4|709.8|709.4|709.8|709.5|709.7|709.4|255
1651060370000|2022-04-27 11:52:50|709.7|709.3|709.6|709.1|709.7|709.3|709.6|709.1|415
1651060400000|2022-04-27 11:53:20|709.5|709|709.4|709|709.5|709|709.4|709|0
1651060410000|2022-04-27 11:53:30|709.3|709.1|709.2|708.8|709.3|709.1|709.2|708.8|500
1651060420000|2022-04-27 11:53:40||708.7||708.8||708.9||708.6|0
1651060440000|2022-04-27 11:54:00||708.9||708.9||709||708.9|0
1651060450000|2022-04-27 11:54:10||708.8||708.8||708.8||708.8|0
1651060460000|2022-04-27 11:54:20||708.9||708.8||708.9||708.8|0
1651060470000|2022-04-27 11:54:30|709.3|708.9|709.1|708.8|709.4|709|709.1|708.8|62
1651060480000|2022-04-27 11:54:40|709||709.1||709.2||709||0
1651060500000|2022-04-27 11:55:00|709|708.7|708.5|708.1|709|708.7|708.4|708|1134
1651060510000|2022-04-27 11:55:10|708.4|708.2|708.5|708|708.5|708.2|708.4|708|0
1651060520000|2022-04-27 11:55:20|708.4|708.1|708.2|708|708.5|708.1|708.2|707.7|2835
1651060530000|2022-04-27 11:55:30|708.1|707.9|708.2|707.8|708.2|707.9|708|707.6|35
1651060550000|2022-04-27 11:55:50|708.3|707.7|708.8|708.3|708.8|708.3|708.3|707.6|656
1651060560000|2022-04-27 11:56:00|708.7|708.2|708.5|708.1|708.7|708.3|708.5|708|0
1651060570000|2022-04-27 11:56:10|708.6|708.2|708.5|708.1|708.6|708.2|708.5|708|0
1651060580000|2022-04-27 11:56:20|708.6|708.2|708.5|708.1|708.7|708.3|708.5|708.1|0
1651060590000|2022-04-27 11:56:30|708.4|708|708.7|708.4|708.7|708.4|708.4|708|1480
1651060600000|2022-04-27 11:56:40||708.3||708.3||708.3||708.3|0
1651060610000|2022-04-27 11:56:50||708.2||708.3||708.3||708.2|0
1651060620000|2022-04-27 11:57:00|708.8|708.5|708.8|708.3|708.9|708.6|708.8|708.3|530
1651060630000|2022-04-27 11:57:10|708.9|708.4|709.1|708.6|709.1|708.7|708.9|708.4|0
1651060640000|2022-04-27 11:57:20|709|708.5|708.8|708.3|709|708.5|708.8|708.3|0
1651060650000|2022-04-27 11:57:30|708.9|708.4|709.1|708.6|709.1|708.7|708.8|708.4|2000
1651060670000|2022-04-27 11:57:50|709.2|708.5|709.2|708.6|709.2|708.6|709.2|708.5|0
1651060680000|2022-04-27 11:58:00|709.1|708.7|709|708.7|709.1|708.7|708.9|708.7|0
1651060690000|2022-04-27 11:58:10|709.1|708.6|708.9|708.6|709.1|708.6|708.8|708.6|7
1651060700000|2022-04-27 11:58:20|708.8|708.5|708.7|708.2|708.9|708.5|708.6|708.2|1757
1651060720000|2022-04-27 11:58:40|708.6||708.6||708.6||708.5||0
1651060730000|2022-04-27 11:58:50|708.7|708.3|708.7|708.2|708.7|708.5|708.7|708.2|0
1651060740000|2022-04-27 11:59:00||708.3||708.3||708.3||708.3|0
1651060750000|2022-04-27 11:59:10|708.6|708.2|708.7|708.2|708.7|708.2|708.5|708|0
1651060780000|2022-04-27 11:59:40|708.8|708.5|709.1|708.7|709.1|708.7|708.8|708.5|322
1651060790000|2022-04-27 11:59:50|709.2|708.8|709.1|708.6|709.4|708.8|709.1|708.6|0
1651060800000|2022-04-27 12:00:00|709|708.5|709|708.6|709|708.6|709|708.4|0
1651060810000|2022-04-27 12:00:10|708.9|708.5|708.9|708.5|708.9|708.5|708.9|708.4|0
1651060820000|2022-04-27 12:00:20|708.8|708.4|708.9|708.4|708.9|708.4|708.7|708.4|0
1651060830000|2022-04-27 12:00:30|708.7|708.3|708.8|708.2|708.9|708.3|708.5|708|229
1651060840000|2022-04-27 12:00:40|708.7|708.1|708.7|708.2|708.7|708.2|708.4|708.1|0
1651060850000|2022-04-27 12:00:50|708.6|708.1|708.5|708|708.6|708.1|708.5|708|0
1651060860000|2022-04-27 12:01:00||707.9||707.9||707.9||707.9|0
1651060870000|2022-04-27 12:01:10|708.6|708|708.7|708.2|708.7|708.4|708.6|708|547
1651060880000|2022-04-27 12:01:20|708.6||708.6||708.6||708.6||0
1651060890000|2022-04-27 12:01:30|708.7|708.3|708.7|708.4|708.7|708.4|708.7|708.3|938
1651060900000|2022-04-27 12:01:40|708.6|708.3|708.7|708.2|708.7|708.3|708.5|708|500
1651060920000|2022-04-27 12:02:00||708.3||708.3||708.3||708.2|0
1651060930000|2022-04-27 12:02:10||708.2||708.4||708.5||708.2|0
1651060940000|2022-04-27 12:02:20||708.3||708.3||708.3||708.3|650
1651060950000|2022-04-27 12:02:30|708.8|708.4|709.1|708.8|709.2|708.9|708.8|708.4|84
1651060960000|2022-04-27 12:02:40||708.7||708.7||708.7||708.7|0
1651060970000|2022-04-27 12:02:50|709|708.8|709.1|708.8|709.1|708.8|709|708.8|0
1651060980000|2022-04-27 12:03:00|709||709.1||709.1||709||0
1651061000000|2022-04-27 12:03:20|709||709||709.1||709||4
1651061010000|2022-04-27 12:03:30|708.9||709.1||709.1||708.9||0
1651061020000|2022-04-27 12:03:40|709|708.7|708.9|708.5|709.1|708.7|708.9|708.5|3825
1651061030000|2022-04-27 12:03:50|709|708.6|709|708.6|709.1|708.7|709|708.6|0
1651061040000|2022-04-27 12:04:00|709.1|708.7|709|708.7|709.1|708.7|709|708.7|0
1651061050000|2022-04-27 12:04:10|709.1|708.8|709.5|709.1|709.6|709.1|709.1|708.8|1064
1651061060000|2022-04-27 12:04:20|709.6|709.3|709.7|709.2|709.8|709.3|709.6|709.1|0
1651061070000|2022-04-27 12:04:30|709.5|709.1|709.5|709.1|709.6|709.1|709.4|709|0
1651061080000|2022-04-27 12:04:40|709.6|709|709.7|709.3|709.8|709.3|709.6|709|0
1651061090000|2022-04-27 12:04:50|709.5|709.2|709.5|709.2|709.5|709.2|709.4|709|0
1651061100000|2022-04-27 12:05:00|709.6|709.3|709.6|709.2|709.6|709.3|709.5|709.2|0
1651061110000|2022-04-27 12:05:10|709.7||709.7||709.7||709.7||0
1651061120000|2022-04-27 12:05:20|709.5||709.6||709.6||709.5||0
1651061130000|2022-04-27 12:05:30|709.7|709.3|709.8|709.4|709.8|709.4|709.6|709.3|0
1651061140000|2022-04-27 12:05:40|709.7|709.3|709.7|709.3|709.7|709.3|709.7|709.2|0
1651061150000|2022-04-27 12:05:50|709.8|709.2|709.7|709.3|709.8|709.3|709.7|709.2|1000
1651061160000|2022-04-27 12:06:00|709.8|709.4|709.8|709.3|709.8|709.4|709.7|709.3|0
1651061170000|2022-04-27 12:06:10|709.9|709.4|709.9|709.3|709.9|709.6|709.8|709.3|613
1651061180000|2022-04-27 12:06:20|710|709.4|710|709.4|710|709.4|710|709.4|0
1651061190000|2022-04-27 12:06:30|709.8||709.8||709.8||709.8||0
1651061200000|2022-04-27 12:06:40|709.7|709.3|709.6|709.3|709.8|709.3|709.5|709.3|0
1651061210000|2022-04-27 12:06:50|709.5|709.4|709.4|709.2|709.5|709.4|709.4|709.2|1371
1651061220000|2022-04-27 12:07:00|709.5||709.6||709.6||709.5||0
1651061230000|2022-04-27 12:07:10|709.7||709.6||709.7||709.6||0
1651061250000|2022-04-27 12:07:30|709.5|709.3|709.9|709.5|709.9|709.5|709.5|709.3|871
1651061260000|2022-04-27 12:07:40||709.4||709.4||709.4||709.4|0
1651061280000|2022-04-27 12:08:00||709.5||709.6||709.6||709.5|0
1651061290000|2022-04-27 12:08:10|710|709.7|710|709.6|710|709.7|709.7|709.6|1080
1651061300000|2022-04-27 12:08:20|710.2|710.1|710|709.6|710.2|710.1|710|709.6|2500
1651061310000|2022-04-27 12:08:30|710.1||710||710.1||710||0
1651061320000|2022-04-27 12:08:40|709.9||710||710||709.9||0
1651061330000|2022-04-27 12:08:50||709.7||709.6||709.7||709.6|0
1651061340000|2022-04-27 12:09:00|710.1|709.7|710.1|709.7|710.2|709.9|710|709.6|1495
1651061350000|2022-04-27 12:09:10|710.2|709.8|710.2|709.8|710.2|709.8|710.2|709.8|0
1651061360000|2022-04-27 12:09:20|710.3|710|710.7|710.3|710.7|710.3|710.3|709.8|0
1651061370000|2022-04-27 12:09:30|710.8|710.4|710.7|710.2|711|710.5|710.6|710.1|636
1651061380000|2022-04-27 12:09:40|710.8|710.3|710.6|710.4|710.8|710.4|710.5|710.2|1080
1651061400000|2022-04-27 12:10:00|710.5|710.3|710.4|710|710.6|710.3|710.3|710|842
1651061410000|2022-04-27 12:10:10|710.3|709.9|710.4|710|710.4|710|710.2|709.9|0
1651061420000|2022-04-27 12:10:20|710.3|709.9|710.3|709.9|710.3|709.9|710.3|709.9|0
1651061430000|2022-04-27 12:10:30|710.4|710|710.2|709.9|710.4|710|710.2|709.9|755
1651061440000|2022-04-27 12:10:40|710.3||710.3||710.3||710.2||0
1651061450000|2022-04-27 12:10:50|710.4|710|710.8|710.2|710.8|710.3|710.4|710|0
1651061460000|2022-04-27 12:11:00|710.9|710.4|710.7|710.4|710.9|710.4|710.7|710.2|0
1651061470000|2022-04-27 12:11:10|710.6|710.3|710.5|710|710.6|710.3|710.5|710|0
1651061480000|2022-04-27 12:11:20|710.4||710.5||710.5||710.4||0
1651061490000|2022-04-27 12:11:30|710.6|710.1|710.6|710.2|710.6|710.2|710.6|710.1|0
1651061500000|2022-04-27 12:11:40|710.7|710.3|710.8|710.4|710.8|710.4|710.7|710.3|0
1651061510000|2022-04-27 12:11:50|710.9|710.3|711|710.5|711|710.6|710.9|710.3|0
1651061520000|2022-04-27 12:12:00|710.9|710.4|710.8|710.4|710.9|710.5|710.8|710.3|0
1651061530000|2022-04-27 12:12:10|710.7|710.3|710.7|710.2|710.7|710.3|710.6|710.2|2929
1651061540000|2022-04-27 12:12:20|710.5|710.1|710.5|710.2|710.5|710.2|710.5|710.1|0
1651061550000|2022-04-27 12:12:30|710.4|710.1|710.2|709.8|710.4|710.1|710.2|709.8|354
1651061570000|2022-04-27 12:12:50|710.1|709.7|710.1|709.7|710.1|709.7|710.1|709.6|0
1651061590000|2022-04-27 12:13:10|710|709.6|709.9|709.6|710|709.6|709.9|709.5|0
1651061600000|2022-04-27 12:13:20||709.5||709.5||709.5||709.5|0
1651061630000|2022-04-27 12:13:50|709.8|709.4|709.6|709.1|709.8|709.4|709.6|709.1|770
1651061640000|2022-04-27 12:14:00|709.3|709.2|709.5|709.1|709.6|709.2|709.3|709.1|17000
1651061650000|2022-04-27 12:14:10|709.6|709.2|710.1|709.7|710.1|709.7|709.6|709.2|1402
1651061660000|2022-04-27 12:14:20|710.2|709.8|710.2|709.9|710.2|709.9|710.2|709.8|0
1651061670000|2022-04-27 12:14:30||709.8||709.8||709.8||709.8|0
1651061680000|2022-04-27 12:14:40|710.1||710.2||710.2||710.1||0
1651061690000|2022-04-27 12:14:50||709.9||709.9||709.9||709.9|0
1651061700000|2022-04-27 12:15:00||709.8||709.8||709.8||709.8|0
1651061730000|2022-04-27 12:15:30|710.1|709.7|710.1|709.7|710.1|709.7|710.1|709.7|0
1651061740000|2022-04-27 12:15:40|710.2|709.8|710.2|709.8|710.2|709.8|710.2|709.8|0
1651061750000|2022-04-27 12:15:50||709.9||710||710||709.9|0
1651061760000|2022-04-27 12:16:00|710.3|710.1|710.4|710|710.5|710.1|710.3|710|296
1651061770000|2022-04-27 12:16:10|710.5|710.1|710.5|710.1|710.5|710.1|710.5|710.1|0
1651061780000|2022-04-27 12:16:20|710.4|710|710.4|710|710.4|710|710.4|710|0
1651061790000|2022-04-27 12:16:30|710.3|709.9|710.3|710|710.3|710|710.3|709.9|150
1651061800000|2022-04-27 12:16:40|710.4|710.1|710.5|710.2|710.5|710.2|710.4|710.1|0
1651061810000|2022-04-27 12:16:50|710.6||710.7||710.7||710.6||0
1651061820000|2022-04-27 12:17:00|710.8|710.3|710.8|710.4|710.8|710.5|710.8|710.3|0
1651061830000|2022-04-27 12:17:10|710.7|710.5|710.6|710.3|710.7|710.6|710.6|710.3|0
1651061860000|2022-04-27 12:17:40|710.5|710.2|710.5|710.2|710.5|710.2|710.4|710.1|725
1651061870000|2022-04-27 12:17:50|710.6|710.3|710.3|710|710.6|710.3|710.3|710|389
1651061880000|2022-04-27 12:18:00|710.2||710.2||710.2||710.2||0
1651061890000|2022-04-27 12:18:10|710.1|709.9|710.2|709.8|710.2|709.9|710.1|709.8|5
1651061900000|2022-04-27 12:18:20|710.1|709.7|709.9|709.6|710.1|709.7|709.7|709.3|1335
1651061930000|2022-04-27 12:18:50|710|709.7|710.3|709.9|710.4|709.9|710|709.7|447
1651061940000|2022-04-27 12:19:00||710||709.9||710||709.9|0
1651061950000|2022-04-27 12:19:10||710||710||710||710|0
1651061960000|2022-04-27 12:19:20|710.2|709.9|710.2|709.8|710.2|709.9|710.2|709.8|0
1651061970000|2022-04-27 12:19:30|710.1|709.7|710.1|709.8|710.1|709.8|710|709.7|0
1651061980000|2022-04-27 12:19:40|710|709.7|709.7|709.3|710|709.7|709.7|709.3|383
1651061990000|2022-04-27 12:19:50|709.6|709.2|709.5|709.2|709.6|709.2|709.5|709.1|0
1651062000000|2022-04-27 12:20:00|709.6||709.6||709.6||709.6||0
1651062010000|2022-04-27 12:20:10|709.5|709.1|709.5|709.2|709.5|709.2|709.5|709.1|3059
1651062040000|2022-04-27 12:20:40|709.4|709.1|709.5|709.1|709.5|709.1|709|708.7|2240
1651062050000|2022-04-27 12:20:50|709.6|709.2|709.7|709.3|709.7|709.3|709.6|709.2|0
1651062100000|2022-04-27 12:21:40|709.8|709.4|709.8|709.4|709.8|709.6|709.8|709.4|419
1651062110000|2022-04-27 12:21:50||709.5||709.5||709.5||709.5|0
1651062130000|2022-04-27 12:22:10|709.9|709.6|710|709.6|710|709.8|709.9|709.6|167
1651062140000|2022-04-27 12:22:20|709.9|709.5|709.9|709.5|709.9|709.5|709.9|709.5|0
1651062160000|2022-04-27 12:22:40|710||710.1||710.1||710||0
1651062170000|2022-04-27 12:22:50|710.2|709.6|710.2|709.7|710.2|709.7|710.2|709.6|0
1651062200000|2022-04-27 12:23:20|710.1|709.6|709.8|709.3|710.1|709.6|709.8|709.3|0
1651062210000|2022-04-27 12:23:30|709.6|709|709.6|709|709.6|709|709.6|709|246
1651062220000|2022-04-27 12:23:40|709.4|709.1|709.2|708.8|709.4|709.1|709.2|708.8|2349
1651062230000|2022-04-27 12:23:50|709|708.4|709|708.4|709|708.4|709|708.4|149
1651062240000|2022-04-27 12:24:00|709.1|708.6|709.2|708.7|709.2|708.7|709.1|708.6|0
1651062250000|2022-04-27 12:24:10||708.6||708.6||708.6||708.6|169
1651062260000|2022-04-27 12:24:20||708.5||708.5||708.5||708.5|0
1651062280000|2022-04-27 12:24:40||708.6||708.6||708.6||708.6|0
1651062300000|2022-04-27 12:25:00|709|708.5|709.1|708.5|709.1|708.5|709|708.4|0
1651062320000|2022-04-27 12:25:20|709|708.4|709|708.4|709|708.4|709|708.4|0
1651062330000|2022-04-27 12:25:30|708.9||708.9||708.9||708.9||47
1651062340000|2022-04-27 12:25:40|708.7|708.3|708.9|708.3|708.9|708.3|708.7|708.3|0
1651062360000|2022-04-27 12:26:00||708.4||708.3||708.4||708.3|0
1651062380000|2022-04-27 12:26:20|708.7|708.1|708.7|708.1|708.7|708.1|708.7|708.1|577
1651062390000|2022-04-27 12:26:30|708.6|708|708.5|708|708.6|708|708.5|708|0
1651062400000|2022-04-27 12:26:40|708.4|707.8|708.5|707.9|708.5|707.9|708.3|707.7|0
1651062410000|2022-04-27 12:26:50||708||708||708||708|0
1651062420000|2022-04-27 12:27:00||707.9||707.9||707.9||707.9|0
1651062440000|2022-04-27 12:27:20|708|707.5|708.1|707.5|708.1|707.5|708|707.5|444
1651062450000|2022-04-27 12:27:30|708|707.3|707.7|707.2|708|707.3|707.7|707.1|0
1651062460000|2022-04-27 12:27:40|707.8|707.3|707.9|707.3|707.9|707.3|707.8|707.3|0
1651062470000|2022-04-27 12:27:50|707.8|707.2|707.8|707.2|707.8|707.2|707.8|707.2|0
1651062480000|2022-04-27 12:28:00|707.7|707.3|707.7|707.3|707.7|707.3|707.7|707.3|0
1651062490000|2022-04-27 12:28:10|707.8||707.8||707.8||707.8||0
1651062510000|2022-04-27 12:28:30|708|707.5|708|707.6|708|707.6|708|707.5|0
1651062520000|2022-04-27 12:28:40|708.5|707.7|708.4|707.7|708.6|708|708.4|707.7|1824
1651062530000|2022-04-27 12:28:50|708.5|707.9|708.4|707.8|708.5|707.9|708.4|707.8|0
1651062540000|2022-04-27 12:29:00|708.5|707.9|708.5|707.9|708.5|707.9|708.5|707.9|0
1651062550000|2022-04-27 12:29:10|708.4|707.8|708.1|707.4|708.4|707.9|708.1|707.4|1044
1651062560000|2022-04-27 12:29:20|708.2|707.6|708.2|707.6|708.2|707.6|708.2|707.6|0
1651062570000|2022-04-27 12:29:30|708.1|707.5|708.1|707.5|708.1|707.6|708.1|707.5|0
1651062590000|2022-04-27 12:29:50|708.3|707.6|708.3|707.6|708.3|707.6|708.3|707.6|0
1651062600000|2022-04-27 12:30:00|708.2|707.7|708.1|707.7|708.2|707.7|708|707.7|0
1651062620000|2022-04-27 12:30:20||707.6||707.4||707.6||707.4|1952
1651062630000|2022-04-27 12:30:30|708|707.5|708.1|707.4|708.1|707.5|708|707.4|0
1651062640000|2022-04-27 12:30:40|708|707.3|707.8|707.3|708|707.3|707.8|707.3|0
1651062650000|2022-04-27 12:30:50|707.7|707.1|708|707.3|708|707.3|707.7|707.1|0
1651062660000|2022-04-27 12:31:00|708.1|707.4|708.1|707.4|708.1|707.5|708.1|707.4|262
1651062670000|2022-04-27 12:31:10|708.4|707.7|708.4|707.8|708.4|707.8|708.4|707.7|734
1651062680000|2022-04-27 12:31:20|708.1|707.6|708.1|707.6|708.1|707.6|708.1|707.6|5
1651062690000|2022-04-27 12:31:30|708.2||708.2||708.3||708.1||0
1651062700000|2022-04-27 12:31:40|708.3|707.7|708.2|707.6|708.3|707.7|708.2|707.6|0
1651062710000|2022-04-27 12:31:50|708.3|707.7|708.3|707.7|708.3|707.7|708.3|707.7|0
1651062720000|2022-04-27 12:32:00|708.4|708|708.8|708.2|708.8|708.2|708.4|708|1121
1651062730000|2022-04-27 12:32:10|708.7|708|708.7|708.1|708.8|708.1|708.4|708|228
1651062740000|2022-04-27 12:32:20|708.6|707.9|708.3|707.7|708.6|707.9|708.3|707.7|0
1651062750000|2022-04-27 12:32:30|708.2||708.2||708.3||708.2||0
1651062760000|2022-04-27 12:32:40|708|707.3|708.1|707.5|708.1|707.5|708|707.3|492
1651062770000|2022-04-27 12:32:50||707.4||707.5||707.5||707.4|0
1651062780000|2022-04-27 12:33:00|708.2|707.7|708.3|707.7|708.3|707.7|708.2|707.7|0
1651062790000|2022-04-27 12:33:10|708.2|707.6|708.3|707.6|708.3|707.6|708.1|707.5|0
1651062800000|2022-04-27 12:33:20|708.1|707.5|707.9|707.5|708.1|707.5|707.9|707.5|0
1651062810000|2022-04-27 12:33:30|708||708.1||708.1||708||0
1651062830000|2022-04-27 12:33:50|708|707.2|708|707.3|708|707.4|708|707.2|352
1651062840000|2022-04-27 12:34:00|708.1|707.4|708.1|707.4|708.1|707.5|708.1|707.4|200
1651062850000|2022-04-27 12:34:10||707.5||707.5||707.5||707.5|0
1651062860000|2022-04-27 12:34:20|708.2|707.6|708.2|707.5|708.2|707.6|708.1|707.5|354
1651062870000|2022-04-27 12:34:30|708.3|707.6|708.3|707.7|708.3|707.7|708.3|707.6|0
1651062900000|2022-04-27 12:35:00|708.5|707.8|708.5|707.8|708.5|707.9|708.5|707.8|102
1651062910000|2022-04-27 12:35:10|708.4|707.7|708.3|707.7|708.4|707.7|708.3|707.7|0
1651062920000|2022-04-27 12:35:20|708.1|707.6|708.1|707.6|708.2|707.6|708.1|707.6|0
1651062930000|2022-04-27 12:35:30|708.2||708.1||708.2||708.1||0
1651062940000|2022-04-27 12:35:40|708|707.5|708|707.5|708|707.5|708|707.5|0
1651062950000|2022-04-27 12:35:50|708.2|707.6|708.2|707.6|708.2|707.6|708.2|707.6|366
1651062980000|2022-04-27 12:36:20|||||||||10
1651062990000|2022-04-27 12:36:30|708.5|707.9|708.5|707.9|708.5|707.9|708.5|707.9|0
1651063020000|2022-04-27 12:37:00||708||708||708||708|0
1651063040000|2022-04-27 12:37:20|708.4|707.8|708.4|707.8|708.4|707.8|708.4|707.8|1730
1651063050000|2022-04-27 12:37:30|708.5|707.9|708.6|708.1|708.7|708.2|708.5|707.9|578
1651063060000|2022-04-27 12:37:40|708.5|708|708.7|708.1|708.7|708.1|708.5|708|390
1651063070000|2022-04-27 12:37:50|708.8|708.2|708.8|708.2|708.8|708.2|708.8|708.2|0
1651063100000|2022-04-27 12:38:20||708.3||708.3||708.3||708.3|0
1651129210000|2022-04-28 07:00:10|717.4|716.5|717.3|716.3|720|718.7|717.2|716.2|6970
1651129220000|2022-04-28 07:00:20|717.2|716.4|718.6|717.9|719.3|718.2|717|716.3|15385
1651129230000|2022-04-28 07:00:30|718.5|717.8|719.7|718.8|720|718.8|717.7|717|7661
1651129240000|2022-04-28 07:00:40|719.8|718.9|719.8|718.9|719.8|719|719.6|718.8|0
1651129250000|2022-04-28 07:00:50|719.6|718.8|719.7|719|719.8|719.1|719.1|718.2|16519
1651129260000|2022-04-28 07:01:00|719.8|719.1|720|719.1|720|719.1|719.8|719.1|0
1651129270000|2022-04-28 07:01:10|719.9|719.2|720|719.3|720|719.3|719.8|719.2|1201
1651129280000|2022-04-28 07:01:20|719.9|719.2|719.5|718.7|720|719.2|719.4|718.6|6456
1651129290000|2022-04-28 07:01:30|719.6|718.8|719.5|718.6|719.6|718.9|719.4|718.6|1047
1651129300000|2022-04-28 07:01:40|719.1||719.4||719.6||719.1||0
1651129310000|2022-04-28 07:01:50|719.3|718.5|719.2|718.4|719.5|718.5|718.7|718|1905
1651129320000|2022-04-28 07:02:00|719.1|718.5|717.3|716.3|719.2|718.7|717.3|716.3|2673
1651129330000|2022-04-28 07:02:10|717.4|716.5|717.1|716.4|717.4|716.7|717.1|716.3|500
1651129340000|2022-04-28 07:02:20|717.2|716.5|717.2|716.3|717.3|716.7|717|716|0
1651129350000|2022-04-28 07:02:30|717.1|716.2|717.1|716.3|717.3|716.3|716.8|715.4|1003
1651129360000|2022-04-28 07:02:40|717|716.2|715.2|714.4|717|716.2|715.2|714.2|575
1651129370000|2022-04-28 07:02:50|715.3|714.3|714.2|713.3|715.3|714.3|714.2|713.1|1500
1651129380000|2022-04-28 07:03:00|714.3|713.5|714.5|713.3|714.7|714.4|714.1|713.3|3254
1651129390000|2022-04-28 07:03:10|714.4||714.1||714.4||714.1||0
1651129400000|2022-04-28 07:03:20|714|713.2|713.9|713.2|714.4|713.3|713.4|712.3|620
1651129410000|2022-04-28 07:03:30|713.8|712.9|714.3|713.3|715|714.2|712.8|712|23808
1651129420000|2022-04-28 07:03:40|714.4|713.5|714.7|714.1|714.9|714.1|714.1|713.3|0
1651129430000|2022-04-28 07:03:50|714.6|714|714.8|714.2|714.8|714.2|714.2|713.7|1609
1651129440000|2022-04-28 07:04:00|715|714.3|715.2|714.5|715.8|714.9|714.8|714.3|3840
1651129450000|2022-04-28 07:04:10|715.1|714.3|714.5|713.3|715.1|714.3|714.2|713.3|15750
1651129460000|2022-04-28 07:04:20|714.4|713.4|714.6|713.7|714.7|714|714.3|713.3|0
1651129470000|2022-04-28 07:04:30|714.7|713.8|714.2|713.3|714.7|713.8|714|713.3|0
1651129480000|2022-04-28 07:04:40|714.4|713.6|714.5|713.8|714.7|713.8|714.3|713.6|1000
1651129490000|2022-04-28 07:04:50|714.4|713.6|714.9|713.9|715.2|714.1|713.9|713.3|5867
1651129500000|2022-04-28 07:05:00|715|714|714.9|714.1|715|714.2|714.5|713.8|0
1651129510000|2022-04-28 07:05:10|714.8|713.8|713.8|713.3|714.8|714.1|713.7|713.2|3059
1651129520000|2022-04-28 07:05:20|714|713.4|714.2|713.6|714.3|713.7|714|713.4|0
1651129530000|2022-04-28 07:05:30|714.1|713.7|714.4|713.7|714.5|713.7|714.1|713.7|15
1651129540000|2022-04-28 07:05:40|714.5|713.8|715.1|714.3|715.2|714.5|714.3|713.7|1203
1651129550000|2022-04-28 07:05:50|714.9|714.4|715.4|714.8|715.6|714.9|714.7|714.4|0
1651129560000|2022-04-28 07:06:00|715.3|714.7|715.4|714.7|715.4|714.8|715.3|714.7|0
1651129570000|2022-04-28 07:06:10|714.9|714.5|715.1|714.3|715.1|714.5|714.7|714.2|784
1651129580000|2022-04-28 07:06:20|714.9|714.2|715.7|715.3|716|715.3|714.7|714.2|3043
1651129590000|2022-04-28 07:06:30|715.9|715.1|715.6|715.1|715.9|715.2|715.4|715.1|763
1651129600000|2022-04-28 07:06:40|715.4|715.2|715.8|715.1|715.9|715.2|715.4|714.9|0
1651129610000|2022-04-28 07:06:50|715.9|715|715.1|714.4|715.9|715|714.9|714.3|1580
1651129620000|2022-04-28 07:07:00|715.2|714.5|714.2|713.5|715.5|714.9|714.2|713.4|1376
1651129630000|2022-04-28 07:07:10|714.1|713.4|713.1|712.4|714.1|713.4|713|712.2|199
1651129640000|2022-04-28 07:07:20|713.2|712.5|713.9|713.3|714|713.5|713.2|712.5|1048
1651129650000|2022-04-28 07:07:30|714.1|713.5|713.4|712.7|714.2|713.7|713.3|712.7|696
1651129660000|2022-04-28 07:07:40|713.3|712.9|713.3|712.5|713.3|712.9|713.1|712.5|133
1651129670000|2022-04-28 07:07:50|713.4|712.6|713.8|713.2|714|713.3|713.4|712.6|2745
1651129680000|2022-04-28 07:08:00|714|713.3|713.5|712.8|714.2|713.7|712.9|712.5|1247
1651129690000|2022-04-28 07:08:10|713.3|712.7|713|712.4|713.3|712.7|712.7|712.3|0
1651129700000|2022-04-28 07:08:20|712.8|712.6|712.8|712.3|713|712.6|712.8|712.3|0
1651129710000|2022-04-28 07:08:30|712.7|712.2|712.4|711.8|712.7|712.2|712.2|711.5|3905
1651129720000|2022-04-28 07:08:40|712.3|711.9|712.3|711.6|712.4|712|712.3|711.6|0
1651129730000|2022-04-28 07:08:50|712.1|711.7|712.6|711.8|712.6|712|712.1|711.6|0
1651129740000|2022-04-28 07:09:00|712.5|712|712.5|711.9|712.5|712.3|712.4|711.8|0
1651129750000|2022-04-28 07:09:10|713.3|712|713.1|712.6|713.3|712.8|713|712|20468
1651129760000|2022-04-28 07:09:20|713|712.5|713.7|713.2|714.1|713.6|712.9|712.5|4420
1651129770000|2022-04-28 07:09:30|713.6|713.1|713.8|713.3|714|713.5|713.6|713|1409
1651129780000|2022-04-28 07:09:40|713.6|713.2|714|713.3|714|713.3|713.5|713|0
1651129790000|2022-04-28 07:09:50|713.8|713.2|713.6|713.1|714|713.4|713.6|712.9|0
1651129800000|2022-04-28 07:10:00|713.7|713.2|714.5|713.9|714.6|714.1|713.7|713.1|1776
1651129810000|2022-04-28 07:10:10|714.4|713.8|713.9|713.4|714.4|713.8|713.8|713.3|666
1651129820000|2022-04-28 07:10:20|713.8|713.7|713.8|713.3|713.9|713.7|713.3|712.8|2627
1651129830000|2022-04-28 07:10:30|713.9|713.4|713.6|713.1|714.2|713.7|713.5|713.1|0
1651129840000|2022-04-28 07:10:40|713.7|713.2|713.7|713.2|714.2|713.5|713.4|713.1|1851
1651129850000|2022-04-28 07:10:50|713.8|713.3|714|713.4|714|713.5|713.6|713.1|0
1651129860000|2022-04-28 07:11:00|713.9|713.3|714|713.5|714|713.5|713.8|713.3|0
1651129870000|2022-04-28 07:11:10|714.1|713.6|713.2|712.7|714.1|713.6|713|712.6|5351
1651129880000|2022-04-28 07:11:20|713.1|712.6|713|712.5|713.3|712.8|712.9|712.4|831
1651129890000|2022-04-28 07:11:30|713.1|712.6|712.9|712.6|713.6|713|712.8|712.2|378
1651129900000|2022-04-28 07:11:40|713.1|712.7|712.8|712.3|713.4|712.7|712.6|712.3|0
1651129910000|2022-04-28 07:11:50|712.9|712.4|712.9|712.3|713.1|712.5|712.5|711.9|1350
1651129920000|2022-04-28 07:12:00|712.8|712.4|712.6|712.1|713.1|712.5|712.4|711.9|420
1651129930000|2022-04-28 07:12:10|712.5|711.9|713.2|712.7|713.4|712.7|712.3|711.9|1190
1651129940000|2022-04-28 07:12:20|713.4|712.8|713.4|712.8|713.6|713|713.4|712.8|0
1651129950000|2022-04-28 07:12:30|713.5|712.9|715.3|714.8|715.4|714.9|713.5|712.9|3810
1651129960000|2022-04-28 07:12:40|715.2|714.7|715.3|714.8|715.5|714.9|714.7|714.1|8713
1651129970000|2022-04-28 07:12:50|715.4|714.9|716.8|716.3|717|716.3|715.3|714.9|3
1651129980000|2022-04-28 07:13:00|716.7|716.2|716.7|716.1|716.9|716.3|716.1|715.5|1706
1651129990000|2022-04-28 07:13:10|716.6|716|716.5|715.8|716.8|716.2|716.3|715.7|397
1651130000000|2022-04-28 07:13:20|716.4|715.9|716.1|715.6|717|716.3|716.1|715.6|0
1651130010000|2022-04-28 07:13:30|716.2|715.7|716.8|716.3|716.9|716.4|716.2|715.6|0
1651130020000|2022-04-28 07:13:40|716.9|716.2|717.7|717.1|717.8|717.1|716.9|716.2|0
1651130030000|2022-04-28 07:13:50|717.6|717.2|719.7|719|719.7|719|717.4|717.1|1785
1651130040000|2022-04-28 07:14:00|719.6|718.9|719.1|718.5|719.7|719.4|718.5|717.9|3301
1651130050000|2022-04-28 07:14:10|719.2|718.6|718.7|718.2|719.2|718.8|718.5|718|9027
1651130060000|2022-04-28 07:14:20|719|718.3|719|718.3|719.3|718.6|718.5|718.1|11120
1651130070000|2022-04-28 07:14:30|718.3|718.2|718.5|718|719|718.5|718.3|717.9|14445
1651130080000|2022-04-28 07:14:40|718.7|718.1|718.1|717.6|718.7|718.1|717.9|717.5|16357
1651130090000|2022-04-28 07:14:50|718|717.5|717.9|717.6|718|717.7|717.6|717.4|7051
1651130100000|2022-04-28 07:15:00|718|717.8|717.8|717.4|718.3|717.8|717.7|717.4|4149
1651130110000|2022-04-28 07:15:10|717.9|717.2|717|716.4|717.9|717.2|716.8|716|2415
1651130120000|2022-04-28 07:15:20|716.9|716.6|717.5|717|717.5|717.1|716.8|716.2|5120
1651130130000|2022-04-28 07:15:30|717.6|717.1|717.4|716.8|717.8|717.4|717.4|716.8|0
1651130140000|2022-04-28 07:15:40|717.3|716.7|717.6|717|717.7|717.2|717.1|716.6|3463
1651130150000|2022-04-28 07:15:50|717.7|717.1|717.3|716.8|717.8|717.4|717.3|716.8|140
1651130160000|2022-04-28 07:16:00|717.4|716.9|718.3|717.8|718.3|717.9|717.4|716.9|4340
1651130170000|2022-04-28 07:16:10|718.2|717.7|717.3|716.8|718.2|717.7|717.3|716.8|6
1651130180000|2022-04-28 07:16:20|717.5|716.9|718.1|717.5|718.2|717.7|717.3|716.8|4827
1651130190000|2022-04-28 07:16:30|718|717.4|716.8|716.5|718|717.4|716.8|716.5|7
1651130200000|2022-04-28 07:16:40|716.9|716.4|716.6|716.2|717.3|717|716.6|716.2|1223
1651130210000|2022-04-28 07:16:50|716.5|716.1|716.5|716|716.5|716.2|716.1|715.8|6012
1651130220000|2022-04-28 07:17:00|716|716.2|716.5|716|716.5|716.2|716|715.9|4000
1651130230000|2022-04-28 07:17:10|716.4|715.8|715.8|715.1|716.4|715.9|715.5|715|8515
1651130240000|2022-04-28 07:17:20|715.7|715.2|715.7|715.1|715.9|715.6|715.4|715|5100
1651130250000|2022-04-28 07:17:30|715.8|715|715|714.6|715.8|715|715|714.4|1776
1651130260000|2022-04-28 07:17:40|715.1|714.7|715|714.5|715.7|715.1|715|714.5|4794
1651130270000|2022-04-28 07:17:50|714.9|714.6|714.9|714.5|715.2|714.8|714.9|714.5|0
1651130280000|2022-04-28 07:18:00|714.8|714.4|715.2|714.6|715.2|714.9|714.8|714.2|6999
1651130290000|2022-04-28 07:18:10|715|714.5|715|714.5|715|714.5|714.9|714.4|0
1651130300000|2022-04-28 07:18:20|715.2|714.6|715.1|714.6|715.2|714.9|714.9|714.4|4000
1651130310000|2022-04-28 07:18:30|714.6|714.5|715.1|714.6|715.2|714.7|714.4|714.3|15965
1651130320000|2022-04-28 07:18:40|715.3|714.7|715.3|714.8|715.5|714.8|714.8|714.6|6478
1651130330000|2022-04-28 07:18:50|715.6|715|715.9|715.5|715.9|715.7|715.4|715|7970
1651130340000|2022-04-28 07:19:00|716.1|715.6|715.8|715.3|716.2|715.7|715.7|715.3|3668
1651130350000|2022-04-28 07:19:10|715.7|715.4|716.2|715.8|716.2|716|715.6|715.4|1789
1651130360000|2022-04-28 07:19:20|716.1|715.7|716.2|716|716.2|716.1|716.1|715.7|2207
1651130370000|2022-04-28 07:19:30|716.1|716.1|716.1|715.7|716.2|716.1|716.1|715.7|1325
1651130380000|2022-04-28 07:19:40|716|715.6|715.9|715.5|716.2|716.1|715.7|715.4|7683
1651130390000|2022-04-28 07:19:50|716|715.4|716|715.4|716.2|715.4|715.6|715.2|100
1651130400000|2022-04-28 07:20:00|716.1|715.6|715.6|715.2|716.2|715.8|715.3|714.6|30952
1651130410000|2022-04-28 07:20:10|715.5|715.1|715.5|715|715.5|715.1|715|714.7|1623
1651130420000|2022-04-28 07:20:20|715.6|715.1|715.6|714.9|715.6|715.2|715.4|714.8|0
1651130430000|2022-04-28 07:20:30|715.4|714.8|714.9|714.6|715.4|714.9|714.9|714.3|2323
1651130440000|2022-04-28 07:20:40|715.2|714.7|715.5|715.3|715.6|715.3|715.2|714.7|2249
1651130450000|2022-04-28 07:20:50|715.6|715.4|715.2|714.8|715.9|715.5|715.2|714.8|10629
1651130460000|2022-04-28 07:21:00|715.1|714.6|715.2|714.7|715.3|714.7|714.7|714.2|2754
1651130470000|2022-04-28 07:21:10|715.3|714.8|715.7|715.2|715.8|715.5|715.3|714.8|100
1651130480000|2022-04-28 07:21:20|715.6||715.8||715.8||715.6||0
1651130490000|2022-04-28 07:21:30|715.7|715.4|716.4|716|716.7|716.1|715.7|715.4|988
1651130500000|2022-04-28 07:21:40|716.5|715.9|716.2|715.6|716.5|715.9|715.7|715.4|13433
1651130510000|2022-04-28 07:21:50|716|715.8|715.3|714.9|716|715.8|715.2|714.8|2060
1651130520000|2022-04-28 07:22:00|715.4|714.8|714.5|714.1|715.4|714.8|714.4|714.1|1967
1651130530000|2022-04-28 07:22:10|714.4|714.2|715|714.5|715|714.7|714.4|714.2|1804
1651130540000|2022-04-28 07:22:20|714.9|714.4|715|714.6|715|714.7|714.8|714.4|261
1651130550000|2022-04-28 07:22:30|714.9|714.5|714.4|714.1|715|714.5|714.2|713.9|1000
1651130560000|2022-04-28 07:22:40|714.5|714.2|714.6|714.2|714.9|714.4|714.5|714.1|5314
1651130570000|2022-04-28 07:22:50|714.7|714.3|714.7|714.2|714.9|714.5|714.3|714.1|8200
1651130580000|2022-04-28 07:23:00|714.6|714.1|714.1|713.7|714.6|714.2|713.9|713.6|975
1651130590000|2022-04-28 07:23:10|714.4|713.8|714.5|714|714.6|714.1|714.3|713.8|29
1651130600000|2022-04-28 07:23:20|714.4|714.1|714.6|714.1|714.7|714.3|714.4|714.1|200
1651130610000|2022-04-28 07:23:30|714.5|713.9|714|713.6|714.5|714.1|713.7|713.2|14328
1651130620000|2022-04-28 07:23:40|714.1|713.7|714.4|714.1|714.4|714.1|714.1|713.7|365
1651130630000|2022-04-28 07:23:50|714.5|713.7|713.8|713.4|714.5|713.7|713.5|713.1|18913
1651130640000|2022-04-28 07:24:00|713.9|713.5|713|712.4|714.1|713.7|712.6|712.1|1631
1651130650000|2022-04-28 07:24:10|712.9|712.5|713.4|713|713.5|713.2|712.9|712.5|5837
1651130660000|2022-04-28 07:24:20|713.5|712.9|713.3|712.9|713.5|713.1|713.3|712.9|0
1651130670000|2022-04-28 07:24:30|713.2|713|713.7|713.2|714|713.7|713|712.7|5306
1651130680000|2022-04-28 07:24:40|713.8|713.4|713.9|713.3|714|713.4|713.4|713|677
1651130690000|2022-04-28 07:24:50|713.8|713.4|713.8|713.3|713.9|713.5|713.7|713.1|0
1651130700000|2022-04-28 07:25:00|713.9|713.1|714|713.5|714|713.6|713.7|713.1|0
1651130710000|2022-04-28 07:25:10|713.8|713.4|713.7|713.5|714|713.6|713.7|713.4|0
1651130720000|2022-04-28 07:25:20|713.6|713.4|714|713.6|714|713.6|713.6|713.4|433
1651130730000|2022-04-28 07:25:30|714.1|713.5|713.8|713.4|714.2|713.8|713.7|713.4|751
1651130740000|2022-04-28 07:25:40|713.7|713.2|713.2|712.7|713.8|713.3|713|712.7|1484
1651130750000|2022-04-28 07:25:50|713.1|712.6|713.1|712.7|713.5|713|712.9|712.4|0
1651130760000|2022-04-28 07:26:00|713|712.6|713.1|712.6|713.2|712.8|712.7|712.4|375
1651130770000|2022-04-28 07:26:10|713.2|712.7|713.2|712.8|713.2|712.9|713.2|712.6|0
1651130780000|2022-04-28 07:26:20|713.1|712.6|713.1|712.6|713.2|712.8|713.1|712.6|0
1651130790000|2022-04-28 07:26:30|713.2|712.7|713.7|713.4|713.7|713.4|713.2|712.7|203
1651130800000|2022-04-28 07:26:40|713.8|713.2|713.7|713.2|713.8|713.4|713.7|713.2|0
1651130810000|2022-04-28 07:26:50|713.6|713.4|713.7|713.4|713.7|713.4|713.6|713.4|0
1651130820000|2022-04-28 07:27:00|713.9|713.5|713.7|713.2|713.9|713.6|713.6|713.2|8
1651130830000|2022-04-28 07:27:10||713.3||713.4||713.4||713.2|0
1651130840000|2022-04-28 07:27:20||713.3||713.2||713.3||713.2|0
1651130850000|2022-04-28 07:27:30|713.6||713.7||713.7||713.6||0
1651130860000|2022-04-28 07:27:40||713.3||713.4||713.5||713.2|0
1651130870000|2022-04-28 07:27:50|713.9|713.5|714|713.7|714.1|713.8|713.4|713|1739
1651130880000|2022-04-28 07:28:00|714.2|713.6|714|713.4|714.2|713.7|714|713.4|0
1651130890000|2022-04-28 07:28:10|714.1|713.5|713.9|713.4|714.1|713.6|713.9|713.4|0
1651130900000|2022-04-28 07:28:20|713.8|713.2|713.8|713.3|713.9|713.3|713.8|713.2|0
1651130910000|2022-04-28 07:28:30|713.9|713.4|714.3|714|714.5|714.1|713.8|713.3|8911
1651130920000|2022-04-28 07:28:40|714.2|713.9|714.7|714.4|714.7|714.4|714.1|713.9|1299
1651130930000|2022-04-28 07:28:50|714.9|714.5|715|714.4|715.2|714.7|714.9|714.4|200
1651130940000|2022-04-28 07:29:00|715.1|714.7|715.6|715.1|715.8|715.3|715.1|714.7|200
1651130950000|2022-04-28 07:29:10|715.5|714.9|715.4|715|715.5|715|715.3|714.9|0
1651130960000|2022-04-28 07:29:20|715.5|715.1|715.6|715.2|716|715.5|715.4|715|0
1651130970000|2022-04-28 07:29:30|715.7||715.6||715.7||715.6||0
1651130980000|2022-04-28 07:29:40|715.5|715.3|715.6|715.3|715.7|715.3|715.5|715.3|0
1651130990000|2022-04-28 07:29:50|715.7|715.4|715.7|715.3|715.8|715.4|715.7|715.3|0
1651131000000|2022-04-28 07:30:00|715.8|715.4|715.9|715.5|716|715.6|715.6|715.4|0
1651131010000|2022-04-28 07:30:10|716|715.6|716|715.6|716.2|715.7|715.8|715.5|0
1651131020000|2022-04-28 07:30:20|716.2|715.5|716|715.6|716.5|716|715.8|715.5|2361
1651131030000|2022-04-28 07:30:30|716.1|715.7|716.2|715.6|716.3|716|716.1|715.6|187
1651131040000|2022-04-28 07:30:40|716.4|715.7|716.2|715.6|716.4|715.8|716.2|715.6|0
1651131050000|2022-04-28 07:30:50|716.1|715.4|715.7|715.1|716.1|715.4|715.5|715|0
1651131060000|2022-04-28 07:31:00|715.6|715.2|715.2|714.7|715.6|715.2|715.2|714.7|0
1651131070000|2022-04-28 07:31:10|715.3|714.8|715.7|715.1|715.8|715.3|715.3|714.7|0
1651131080000|2022-04-28 07:31:20|715.6|715|715.6|715.1|715.6|715.1|715.4|714.9|0
1651131090000|2022-04-28 07:31:30|715.5|715|715.4|714.9|715.5|715.1|715.4|714.9|0
1651131100000|2022-04-28 07:31:40|715.5|715|715.9|715.5|715.9|715.6|715.5|715|0
1651131110000|2022-04-28 07:31:50|716|715.6|715.9|715.5|716|715.6|715.9|715.3|0
1651131120000|2022-04-28 07:32:00|716.4|715.3|717.3|716.9|717.3|717|716.2|715.3|13842
1651131130000|2022-04-28 07:32:10|717.4|717|717.8|717.3|718.2|717.7|717.4|716.9|6996
1651131140000|2022-04-28 07:32:20|717.7|717.2|717.6|717.1|717.8|717.2|717.4|716.8|0
1651131150000|2022-04-28 07:32:30|717.5|717|718.6|718|718.6|718|717.4|716.9|278
1651131160000|2022-04-28 07:32:40|718.5|717.9|718.3|717.8|718.5|718|718.1|717.5|0
1651131170000|2022-04-28 07:32:50|718.4|717.9|718.8|718.2|719|718.4|718.4|717.8|0
1651131180000|2022-04-28 07:33:00|718.7|718.3|719.2|718.6|719.3|718.6|718.6|718.2|575
1651131190000|2022-04-28 07:33:10|719.1|718.7|719.1|718.6|719.5|719|718.9|718.6|4150
1651131200000|2022-04-28 07:33:20|719|718.7|718.2|717.5|719|718.7|718.2|717.5|1230
1651131210000|2022-04-28 07:33:30|718.1|717.4|718.2|717.7|718.2|717.7|717.7|717.3|22
1651131220000|2022-04-28 07:33:40|718.3|717.8|718.1|717.5|718.3|717.8|718.1|717.5|0
1651131230000|2022-04-28 07:33:50|718.2|717.6|717.8|717.3|718.2|717.7|717.8|717.3|0
1651131240000|2022-04-28 07:34:00|717.9|717.4|717.8|717.3|717.9|717.4|717.8|717.3|0
1651131250000|2022-04-28 07:34:10|717.7|717.5|717.7|717.5|717.7|717.5|717.7|717.5|0
1651131260000|2022-04-28 07:34:20|717.6||717.7||717.7||717.6||0
1651131270000|2022-04-28 07:34:30|717.8|717.6|716.9|716.5|717.9|717.6|716.9|716.3|4484
1651131280000|2022-04-28 07:34:40|717.2|716.6|716.7|716.1|717.4|717|716.7|716|1204
1651131300000|2022-04-28 07:35:00|716.8|716.2|717.3|716.8|717.4|716.9|716.8|716.2|8032
1651131310000|2022-04-28 07:35:10|717.4|716.7|717.1|716.6|717.5|716.9|717.1|716.6|0
1651131320000|2022-04-28 07:35:20|716.9||717.1||717.2||716.9||0
1651131330000|2022-04-28 07:35:30|717.2|716.7|717.5|717|717.6|717|717.2|716.7|0
1651131340000|2022-04-28 07:35:40|717.4|716.8|717.5|716.8|717.5|716.8|717.4|716.8|0
1651131350000|2022-04-28 07:35:50|717.6|716.9|717.4|716.8|717.8|717.2|717.2|716.8|232
1651131360000|2022-04-28 07:36:00|717.6|716.9|718.1|717.6|718.1|717.6|717.5|716.9|751
1651131370000|2022-04-28 07:36:10|718.2|717.7|717.9|717.4|718.2|717.8|717.8|717.4|0
1651131380000|2022-04-28 07:36:20|717.8|717.3|717.7|717.3|717.8|717.4|717.7|717.3|0
1651131390000|2022-04-28 07:36:30|717.9|717.4|718.7|718.1|718.7|718.2|717.8|717.3|0
1651131400000|2022-04-28 07:36:40|718.9|718.2|718.9|718.2|718.9|718.3|718.6|718.1|0
1651131410000|2022-04-28 07:36:50|719|718.3|718.8|718.3|719|718.4|718.8|718.3|0
1651131420000|2022-04-28 07:37:00|718.7|718.4|718.7|718.3|718.8|718.4|718.6|718.3|0
1651131430000|2022-04-28 07:37:10|719|718.4|718.9|718.4|719|718.6|718.9|718.3|763
1651131440000|2022-04-28 07:37:20|719.2|718.5|719.4|718.8|719.4|718.9|719.2|718.5|3
1651131450000|2022-04-28 07:37:30|719.6|718.9|719.5|719|719.6|719.1|719.5|718.9|0
1651131470000|2022-04-28 07:37:50|719.4|718.8|718.4|717.7|719.4|718.8|718.2|717.7|1462
1651131480000|2022-04-28 07:38:00||717.8||717.7||718||717.7|0
1651131490000|2022-04-28 07:38:10|718.3|717.8|718.2|717.6|718.3|717.9|718.2|717.6|0
1651131500000|2022-04-28 07:38:20|718|717.4|717.9|717.3|718|717.5|717.8|717.3|0
1651131510000|2022-04-28 07:38:30|718|717.4|718.3|717.7|718.5|718|718|717.4|1155
1651131520000|2022-04-28 07:38:40|718.4|717.9|718.3|717.7|718.5|717.9|718.2|717.6|19
1651131530000|2022-04-28 07:38:50|718.2|717.8|718.4|717.9|718.6|718.1|718.2|717.6|100
1651131540000|2022-04-28 07:39:00|718.5|718|718.9|718.3|718.9|718.3|718.3|717.8|1688
1651131550000|2022-04-28 07:39:10|718.8|718.2|718.8|718.2|718.9|718.3|718.7|718.1|0
1651131570000|2022-04-28 07:39:30|719|718.3|719.2|718.6|719.4|718.8|719|718.3|0
1651131580000|2022-04-28 07:39:40|719.1||719.2||719.2||718.9||0
1651131590000|2022-04-28 07:39:50|719|718.7|719.5|719|719.6|719|719|718.7|888
1651131600000|2022-04-28 07:40:00|719.6|719.1|719.3|719|719.6|719.1|719.3|718.9|0
1651131610000|2022-04-28 07:40:10|719.2|718.8|719.5|718.9|719.6|719.1|719.1|718.7|183
1651131620000|2022-04-28 07:40:20|719.6|719.1|719.4|718.9|719.6|719.2|719.4|718.9|0
1651131630000|2022-04-28 07:40:30||719||718.8||719||718.8|0
1651131640000|2022-04-28 07:40:40|719.3|718.7|719|718.6|719.3|718.8|718.6|718.2|5751
1651131650000|2022-04-28 07:40:50|719.1|718.7|719.1|718.6|719.1|718.8|719.1|718.6|0
1651131660000|2022-04-28 07:41:00|719|718.4|719|718.4|719|718.4|719|718.4|0
1651131670000|2022-04-28 07:41:10||718.5||718.4||718.7||718.4|0
1651131680000|2022-04-28 07:41:20|718.9|718.3|718.6|718.2|718.9|718.4|718.5|718.2|750
1651131690000|2022-04-28 07:41:30||718||718.2||718.2||718|0
1651131700000|2022-04-28 07:41:40|718.5|718|718.5|717.9|718.5|718.2|718|717.7|822
1651131710000|2022-04-28 07:41:50|718.4|717.8|718.2|717.7|718.4|717.9|718.1|717.6|0
1651131720000|2022-04-28 07:42:00|718.1|717.6|718.3|718|718.3|718|718|717.6|5000
1651131730000|2022-04-28 07:42:10|718.4|718.1|718.5|717.9|718.6|718.2|718.4|717.8|913
1651131740000|2022-04-28 07:42:20|718.4|717.8|718.4|717.9|718.5|717.9|718.3|717.8|0
1651131750000|2022-04-28 07:42:30|718.5|718|718.5|718|718.6|718.1|718.5|718|0
1651131760000|2022-04-28 07:42:40|718.4||718.3||718.4||718.3||0
1651131770000|2022-04-28 07:42:50|718.2|717.8|718.2|717.6|718.3|717.8|718|717.5|527
1651131790000|2022-04-28 07:43:10|718.1|717.7|718.2|717.7|718.2|717.8|718|717.4|967
1651131800000|2022-04-28 07:43:20||717.8||717.9||717.9||717.7|0
1651131810000|2022-04-28 07:43:30||717.7||717.7||717.8||717.7|0
1651131820000|2022-04-28 07:43:40|718.1|717.6|718.3|717.8|718.3|717.9|718.1|717.6|0
1651131830000|2022-04-28 07:43:50|718.2|717.7|718.3|717.8|718.3|717.8|718.1|717.6|0
1651131840000|2022-04-28 07:44:00|718.2|717.7|718.2|717.7|718.3|717.8|717.9|717.7|0
1651131850000|2022-04-28 07:44:10|718|717.6|718|717.5|718|717.6|717.9|717.5|323
1651131860000|2022-04-28 07:44:20|718.1|717.6|718|717.5|718.3|717.7|718|717.5|0
1651131880000|2022-04-28 07:44:40|717.9||717.7||717.9||717.7||0
1651131890000|2022-04-28 07:44:50|717.6|717.4|717.6|717.4|717.6|717.4|717.6|717.4|783
1651131900000|2022-04-28 07:45:00|717.5|717.2|717.2|716.7|717.5|717.2|716.9|716.3|1243
1651131910000|2022-04-28 07:45:10|717.1|716.6|717.1|716.7|717.2|716.8|717|716.5|0
1651131920000|2022-04-28 07:45:20|717.2|716.6|717|716.5|717.2|716.6|716.9|716.4|0
1651131930000|2022-04-28 07:45:30|716.9|716.4|716.9|716.4|716.9|716.5|716.8|716.3|0
1651131940000|2022-04-28 07:45:40|717|716.5|717|716.4|717|716.5|717|716.4|0
1651131950000|2022-04-28 07:45:50|716.9||716.9||716.9||716.8||0
1651131960000|2022-04-28 07:46:00|716.8|716.3|717|716.6|717|716.7|716.6|716.2|822
1651131970000|2022-04-28 07:46:10|716.9|716.5|716.8|716.4|717|716.6|716.7|716.2|1400
1651131980000|2022-04-28 07:46:20|716.7||716.8||716.8||716.6||0
1651131990000|2022-04-28 07:46:30|716.7|716.3|716.7|716.2|716.7|716.3|716.7|716.2|107
1651132000000|2022-04-28 07:46:40|716.6|716.1|716.1|715.7|716.6|716.1|716.1|715.7|0
1651132010000|2022-04-28 07:46:50||715.8||715.6||715.8||715.5|0
1651132020000|2022-04-28 07:47:00|716.2|715.7|716.1|715.6|716.3|715.7|716.1|715.6|280
1651132030000|2022-04-28 07:47:10|716|715.5|715.7|715.2|716|715.5|715.6|715|0
1651132040000|2022-04-28 07:47:20|715.6|715.3|715.7|715.3|715.8|715.6|715.6|715.3|253
1651132050000|2022-04-28 07:47:30||715.5||715.3||715.5||715.3|0
1651132060000|2022-04-28 07:47:40|715.6|715.2|715.2|714.9|715.7|715.2|715.2|714.6|0
1651132070000|2022-04-28 07:47:50|715.4|715|715.3|714.8|715.5|715.2|715.2|714.7|1583
1651132080000|2022-04-28 07:48:00|715.4|714.9|715.3|714.8|715.5|715|715.3|714.8|0
1651132090000|2022-04-28 07:48:10|715.4|714.9|715.4|714.9|715.4|715|715.4|714.9|0
1651132100000|2022-04-28 07:48:20|715.3|715|715.9|715.3|715.9|715.4|715.3|714.9|1803
1651132110000|2022-04-28 07:48:30|715.8|715.4|715.8|715.4|715.8|715.5|715.7|715.3|0
1651132120000|2022-04-28 07:48:40|715.9|715.5|716.1|715.7|716.1|715.7|715.9|715.5|0
1651132130000|2022-04-28 07:48:50|716.2|715.6|716|715.7|716.2|715.7|716|715.5|0
1651132140000|2022-04-28 07:49:00||715.6||715.6||715.6||715.6|0
1651132170000|2022-04-28 07:49:30|715.9|715.5|716|715.7|716|715.7|715.9|715.4|311
1651132190000|2022-04-28 07:49:50|716.1|715.8|716.3|716|716.5|716|716.1|715.8|435
1651132200000|2022-04-28 07:50:00|716.2||716.4||716.5||716.2||100
1651132230000|2022-04-28 07:50:30|716.3|715.9|716.2|715.9|716.3|715.9|716.1|715.9|913
1651132240000|2022-04-28 07:50:40|716.3|716|716.4|716|716.4|716|716.3|716|0
1651132250000|2022-04-28 07:50:50|716.5|716.1|716.4|715.9|716.6|716.1|716.4|715.9|0
1651132260000|2022-04-28 07:51:00|716.3||716.2||716.4||716.2||0
1651132270000|2022-04-28 07:51:10|716.3|716|716.3|715.9|716.5|716.1|716.3|715.9|234
1651132280000|2022-04-28 07:51:20|716.2|715.8|716.1|715.8|716.3|715.8|716|715.7|735
1651132290000|2022-04-28 07:51:30|716|715.6|715.2|714.7|716|715.6|715.2|714.7|2098
1651132300000|2022-04-28 07:51:40|715.3|714.8|715.4|714.9|715.4|715|715.3|714.8|0
1651132310000|2022-04-28 07:51:50|715.5|715|715.7|715.3|715.9|715.4|715.4|715|0
1651132320000|2022-04-28 07:52:00|715.6|715.2|715.5|715.1|715.6|715.2|715.4|714.9|0
1651132330000|2022-04-28 07:52:10|715.7|715.2|715.7|715.1|715.7|715.4|715.5|715.1|763
1651132340000|2022-04-28 07:52:20|715.5|715|715.5|715|715.5|715.1|715.5|715|0
1651132350000|2022-04-28 07:52:30|715.4|714.9|715.6|715.1|715.7|715.2|715.4|714.9|0
1651132360000|2022-04-28 07:52:40|715.5|715|715.6|715|715.6|715.1|715.5|715|0
1651132370000|2022-04-28 07:52:50|715.5|715.1|715.3|714.7|715.5|715.2|715|714.7|231
1651132380000|2022-04-28 07:53:00|715.2|714.8|714.8|714.3|715.2|714.9|714.7|714.1|4580
1651132390000|2022-04-28 07:53:10|714.9|714.4|714.7|714.4|714.9|714.4|714.6|714.4|0
1651132400000|2022-04-28 07:53:20|714.8|714.2|714.5|714|714.8|714.4|714.4|713.9|441
1651132410000|2022-04-28 07:53:30|714.4|713.9|713.8|713.5|714.4|713.9|713.8|713.4|0
1651132420000|2022-04-28 07:53:40|713.9|713.6|714.3|713.9|714.3|713.9|713.9|713.6|394
1651132440000|2022-04-28 07:54:00|714.4|714|714.4|713.9|714.6|714.1|714.4|713.9|0
1651132450000|2022-04-28 07:54:10|714.3|713.8|714.2|713.7|714.3|713.9|714.1|713.7|0
1651132460000|2022-04-28 07:54:20|714.3|713.9|714.8|714.3|714.8|714.3|714.1|713.7|2906
1651132470000|2022-04-28 07:54:30|714.9|714.4|714.5|714.1|715|714.4|714.5|714.1|0
1651132480000|2022-04-28 07:54:40|714.6||714.6||714.6||714.6||0
1651132510000|2022-04-28 07:55:10|714.5|714|714.3|714|714.5|714.1|714.3|714|0
1651132520000|2022-04-28 07:55:20|714.2|713.8|713.9|713.5|714.3|713.9|713.9|713.5|726
1651132530000|2022-04-28 07:55:30|713.8||713.9||713.9||713.8||0
1651132540000|2022-04-28 07:55:40|713.8|713.4|714|713.5|714|713.5|713.7|713.2|0
1651132550000|2022-04-28 07:55:50|714.1|713.7|714.2|713.7|714.2|713.7|714.1|713.7|0
1651132560000|2022-04-28 07:56:00|714.3|713.8|714.2|713.7|714.4|713.9|714.2|713.7|0
1651132570000|2022-04-28 07:56:10|714.1|713.6|714|713.7|714.1|713.7|714|713.5|0
1651132580000|2022-04-28 07:56:20|714.1|713.8|714.2|713.7|714.2|713.8|714.1|713.7|0
1651132590000|2022-04-28 07:56:30|714.3|713.8|714.1|713.8|714.3|713.9|714.1|713.8|0
1651132600000|2022-04-28 07:56:40|714|713.7|713.9|713.5|714.1|713.7|713.8|713.5|672
1651132610000|2022-04-28 07:56:50|713.8|713.4|713.7|713.2|713.8|713.5|713.5|713|6
1651132620000|2022-04-28 07:57:00|713.6|713.1|713.7|713.2|713.7|713.2|713.5|712.9|0
1651132630000|2022-04-28 07:57:10|713.6|713.1|713.3|712.9|713.6|713.2|713.3|712.9|0
1651132640000|2022-04-28 07:57:20|713.4|713|713.4|713|713.5|713.2|713.4|713|0
1651132660000|2022-04-28 07:57:40|713.5|713.2|713.6|713|713.7|713.2|713.5|713|414
1651132670000|2022-04-28 07:57:50|713.7|713.2|713.6|713|713.7|713.3|713.4|713|0
1651132680000|2022-04-28 07:58:00|713.7|713.1|713.9|713.4|714|713.4|713.2|712.9|1876
1651132690000|2022-04-28 07:58:10|713.8|713.3|713.8|713.3|713.8|713.4|713.7|713.3|0
1651132700000|2022-04-28 07:58:20|713.9|713.4|713.2|712.7|713.9|713.4|712.8|712.3|21893
1651132710000|2022-04-28 07:58:30|713.1|712.9|713.2|712.9|713.2|712.9|712.2|712.1|2237
1651132720000|2022-04-28 07:58:40|713.1|712.8|713|712.6|713.1|712.8|712.8|712.6|0
1651132730000|2022-04-28 07:58:50|712.9|712.5|712.9|712.6|712.9|712.6|712.7|712.5|0
1651132740000|2022-04-28 07:59:00|712.8|712.5|713.2|712.7|713.2|712.9|712.8|712.5|3671
1651132750000|2022-04-28 07:59:10|713.4|712.9|713|712.5|713.4|712.9|712.9|712.5|0
1651132760000|2022-04-28 07:59:20|712.9||712.9||712.9||712.9||0
1651132770000|2022-04-28 07:59:30|712.8|712.6|712.8|712.5|712.9|712.6|712.8|712.5|0
1651132780000|2022-04-28 07:59:40|712.7|712.4|712.4|712.1|712.7|712.4|712.4|712.1|389
1651132790000|2022-04-28 07:59:50|712.5|712.2|712.6|712.2|712.6|712.4|712.4|712.2|308
1651132800000|2022-04-28 08:00:00|712.7|712.3|712.7|712.4|712.7|712.4|712.7|712.2|0
1651132810000|2022-04-28 08:00:10|712.9|712.5|712.6|712.2|713|712.6|712.6|712.1|701
1651132820000|2022-04-28 08:00:20|712.5|712.3|712.7|712.3|712.7|712.3|712.5|712.3|0
1651132830000|2022-04-28 08:00:30|712.6|712.2|712.5|712.1|712.6|712.2|712.4|712.1|0
1651132840000|2022-04-28 08:00:40|712.6|712.2|712.5|712.1|712.7|712.2|712.4|712.1|3000
1651132850000|2022-04-28 08:00:50|712.6|712.2|712.5|712.1|712.6|712.3|712.5|712.1|0
1651132860000|2022-04-28 08:01:00|712.4|712.3|712.7|712.2|712.7|712.5|712.4|712.1|259
1651132870000|2022-04-28 08:01:10||712.3||712.2||712.4||712.2|0
1651132880000|2022-04-28 08:01:20||712.3||712.3||712.3||712.3|0
1651132890000|2022-04-28 08:01:30|712.6|712.2|712.2|711.7|712.6|712.2|712.1|711.6|1000
1651132900000|2022-04-28 08:01:40|712.3|711.8|712.1|711.7|712.3|711.8|712.1|711.7|0
1651132920000|2022-04-28 08:02:00|712|711.6|711.9|711.7|712|711.7|711.9|711.6|0
1651132930000|2022-04-28 08:02:10|712||712||712||712||0
1651132950000|2022-04-28 08:02:30|712.1|711.8|712|711.7|712.1|711.8|712|711.7|0
1651132960000|2022-04-28 08:02:40|711.9|711.8|712.1|711.9|712.1|712|711.8|711.8|249
1651132970000|2022-04-28 08:02:50|712|711.8|712.1|711.8|712.1|711.9|712|711.8|500
1651132980000|2022-04-28 08:03:00|712.2|711.9|712.4|712|712.6|712.1|712.2|711.8|17
1651132990000|2022-04-28 08:03:10|712.3|711.9|712.2|711.9|712.3|712|711.9|711.6|1295
1651133010000|2022-04-28 08:03:30|712.1|711.8|712.2|711.8|712.2|711.8|711.9|711.6|394
1651133020000|2022-04-28 08:03:40|712.1|711.9|712.2|711.9|712.2|712|712.1|711.8|6
1651133030000|2022-04-28 08:03:50|712.1|711.8|712|711.6|712.1|712|712|711.6|0
1651133050000|2022-04-28 08:04:10|711.9|711.5|711.5|711.2|711.9|711.5|711.4|711.2|2616
1651133060000|2022-04-28 08:04:20|711.4|711.1|711.2|710.8|711.4|711.1|711|710.5|3397
1651133070000|2022-04-28 08:04:30|711.3|710.9|711.4|711|711.4|711.1|711.1|710.6|6
1651133080000|2022-04-28 08:04:40||710.9||710.9||710.9||710.9|0
1651133090000|2022-04-28 08:04:50|711.3|710.8|711.2|710.8|711.3|710.8|711.1|710.8|0
1651133100000|2022-04-28 08:05:00|711.1|710.6|711.2|710.7|711.2|710.8|710.8|710.3|0
1651133110000|2022-04-28 08:05:10||710.8||710.7||711||710.7|0
1651133120000|2022-04-28 08:05:20|711.1|710.6|710.6|710.3|711.1|710.6|710.3|709.8|4304
1651133150000|2022-04-28 08:05:50|710.5||710.6||710.6||710.5||0
1651133160000|2022-04-28 08:06:00|710.7|710.4|710.9|710.5|710.9|710.6|710.7|710.3|4511
1651133170000|2022-04-28 08:06:10|711|710.6|711.1|710.7|711.1|710.8|710.7|710.5|575
1651133180000|2022-04-28 08:06:20|711.2|710.8|711.3|710.9|711.5|711|711.2|710.8|0
1651133190000|2022-04-28 08:06:30|711.4|711|711.3|710.9|711.4|711|711.1|710.9|200
1651133200000|2022-04-28 08:06:40|711.4|711|711.5|711.1|711.5|711.2|711.4|710.9|0
1651133210000|2022-04-28 08:06:50|711.6|711|711.5|711|711.8|711.3|711.4|711|2653
1651133220000|2022-04-28 08:07:00|711.6|711.1|711.7|711.3|711.8|711.4|711.6|711.1|0
1651133230000|2022-04-28 08:07:10|711.8|711.4|712.4|712|712.6|712.1|711.8|711.4|1737
1651133240000|2022-04-28 08:07:20|712.5|712.1|712.2|711.8|712.6|712.2|712.1|711.6|1953
1651133250000|2022-04-28 08:07:30|712.3|711.9|712.4|711.9|712.5|712.1|712.3|711.9|0
1651133260000|2022-04-28 08:07:40|712.3|712|712.2|711.8|712.4|712|712.1|711.8|0
1651133270000|2022-04-28 08:07:50|712.3|711.9|712.3|711.9|712.3|711.9|712.2|711.9|0
1651133280000|2022-04-28 08:08:00|712.4|712|712.5|712|712.5|712|712.3|712|0
1651133290000|2022-04-28 08:08:10|712.4|711.9|712.3|711.9|712.4|711.9|712.3|711.9|0
1651133300000|2022-04-28 08:08:20|712.2|711.8|712.3|711.9|712.3|712|712|711.6|1040
1651133310000|2022-04-28 08:08:30|712.4|712|712.4|712.1|712.4|712.1|712.4|711.9|0
1651133320000|2022-04-28 08:08:40|712.5|712.3|712.6|712.2|712.6|712.3|712.5|712.1|0
1651133330000|2022-04-28 08:08:50|712.5|712.1|712.5|712.1|712.5|712.1|712.5|712.1|0
1651133340000|2022-04-28 08:09:00|712.4|712|711.9|711.7|712.4|712|711.9|711.7|438
1651133350000|2022-04-28 08:09:10|712|711.8|712.1|711.9|712.3|711.9|712|711.8|0
1651133360000|2022-04-28 08:09:20|712|711.8|712|711.7|712|711.8|712|711.7|0
1651133380000|2022-04-28 08:09:40|712.1|711.8|712.1|711.7|712.1|711.9|712.1|711.7|200
1651133390000|2022-04-28 08:09:50|712||712||712||711.9||0
1651133400000|2022-04-28 08:10:00|711.9|711.5|711.7|711.4|711.9|711.6|711.7|711.1|2147
1651133410000|2022-04-28 08:10:10|711.8|711.5|712.2|711.8|712.3|711.8|711.8|711.4|277
1651133420000|2022-04-28 08:10:20|712.1|711.7|712.1|711.6|712.1|711.7|712.1|711.6|0
1651133430000|2022-04-28 08:10:30|712||712||712||711.9||0
1651133440000|2022-04-28 08:10:40||711.7||711.6||711.7||711.6|0
1651133450000|2022-04-28 08:10:50|711.9||711.9||711.9||711.9||0
1651133460000|2022-04-28 08:11:00|711.8|711.5|711.9|711.6|711.9|711.6|711.6|711.3|270
1651133470000|2022-04-28 08:11:10|711.8|711.5|711.8|711.3|711.8|711.5|711.7|711.3|1
1651133480000|2022-04-28 08:11:20|711.6|711.2|711.5|711.2|711.7|711.2|711.5|711.2|671
1651133500000|2022-04-28 08:11:40|711.4|711.1|711.4|711|711.5|711.1|711.2|710.8|1482
1651133510000|2022-04-28 08:11:50|711.5|711.1|711.5|711|711.5|711.1|711.5|711|0
1651133520000|2022-04-28 08:12:00|711.7|711.1|711.8|711.4|711.8|711.4|711.7|711|484
1651133530000|2022-04-28 08:12:10||711.5||711.3||711.5||711.3|0
1651133550000|2022-04-28 08:12:30|711.9|711.4|711.9|711.5|712.1|711.7|711.8|711.4|1636
1651133560000|2022-04-28 08:12:40|712|711.6|712.2|711.8|712.2|711.9|712|711.6|0
1651133570000|2022-04-28 08:12:50|712.3|711.9|712.5|712|712.5|712|712.3|711.8|0
1651133580000|2022-04-28 08:13:00|712.4|711.9|712.2|711.8|712.4|712|712.2|711.8|0
1651133590000|2022-04-28 08:13:10||711.7||711.7||711.7||711.7|0
1651133600000|2022-04-28 08:13:20||711.9||711.7||711.9||711.7|0
1651133610000|2022-04-28 08:13:30|712.1|711.6|712.2|711.8|712.2|711.9|712|711.6|0
1651133620000|2022-04-28 08:13:40|712|711.9|712.1|711.8|712.2|711.9|712|711.8|11
1651133630000|2022-04-28 08:13:50|712.2||712.2||712.2||712.1||0
1651133640000|2022-04-28 08:14:00|712.1|711.7|712.2|711.9|712.2|712|712.1|711.7|0
1651133650000|2022-04-28 08:14:10|712.3||712.2||712.3||712.2||0
1651133660000|2022-04-28 08:14:20|712.1|711.8|711.8|711.6|712.2|711.8|711.8|711.6|807
1651133670000|2022-04-28 08:14:30|711.7|711.5|711.7|711.3|711.8|711.5|711.7|711.3|494
1651133680000|2022-04-28 08:14:40|711.6|711.2|711.5|711.1|711.6|711.2|711.4|711|440
1651133690000|2022-04-28 08:14:50|711.4|711|711.3|711|711.4|711|711.3|711|0
1651133700000|2022-04-28 08:15:00|711.2||711.3||711.3||711.1||1067
1651133710000|2022-04-28 08:15:10|711.2||711.1||711.2||711.1||0
1651133720000|2022-04-28 08:15:20|711.2|710.9|710.7|710.4|711.2|710.9|710.7|710.3|7546
1651133730000|2022-04-28 08:15:30|710.8|710.5|711.2|710.9|711.3|711|710.8|710.5|10014
1651133760000|2022-04-28 08:16:00|711.3|711|711.4|710.9|711.4|711.2|711.3|710.9|0
1651133770000|2022-04-28 08:16:10|711.5|711|711.5|711|711.5|711.1|711.5|711|0
1651133780000|2022-04-28 08:16:20||711.1||711||711.1||711|0
1651133790000|2022-04-28 08:16:30|711.4|710.9|711.2|710.9|711.4|711|711.2|710.9|0
1651133800000|2022-04-28 08:16:40|711.1|710.8|710.9|710.6|711.2|710.8|710.8|710.4|394
1651133810000|2022-04-28 08:16:50|711||710.9||711||710.9||300
1651133850000|2022-04-28 08:17:30|710.7|710.5|710.8|710.4|710.8|710.5|710.6|710.1|76
1651133860000|2022-04-28 08:17:40|710.7|710.3|710.6|710.2|710.7|710.3|710.6|710.2|0
1651133870000|2022-04-28 08:17:50|710.7|710.3|710.4|710.2|710.8|710.4|710.4|710.2|3327
1651133880000|2022-04-28 08:18:00||710.1||710||710.1||710|0
1651133890000|2022-04-28 08:18:10||710.1||710||710.1||710|0
1651133900000|2022-04-28 08:18:20||710.1||710||710.1||710|0
1651133930000|2022-04-28 08:18:50||710.1||710.1||710.2||710.1|0
1651133940000|2022-04-28 08:19:00||710||710||710||710|0
1651133950000|2022-04-28 08:19:10|710.3|709.9|710.2|709.8|710.3|709.9|709.9|709.5|615
1651133960000|2022-04-28 08:19:20|710.1|709.7|710.1|709.8|710.1|709.8|710.1|709.7|0
1651133970000|2022-04-28 08:19:30|710.2|709.9|710.4|710|710.7|710.2|710.2|709.9|319
1651133980000|2022-04-28 08:19:40|710.3|709.9|709.8|709.5|710.3|710.1|709.8|709.5|3902
1651133990000|2022-04-28 08:19:50|709.7|709.6|710.2|709.9|710.3|710|709.7|709.5|207
1651134000000|2022-04-28 08:20:00|710.3|710|710.6|710.2|710.6|710.3|710.3|710|500
1651134010000|2022-04-28 08:20:10||710.1||710.1||710.1||710.1|0
1651134020000|2022-04-28 08:20:20||710.2||710.2||710.4||710|0
1651134030000|2022-04-28 08:20:30|710.5|710.1|710.6|710.1|710.6|710.1|710.5|710|0
1651134040000|2022-04-28 08:20:40|710.4||710.5||710.6||710.4||0
1651134050000|2022-04-28 08:20:50|710.6|710.2|710.9|710.4|710.9|710.4|710.4|710.1|1517
1651134060000|2022-04-28 08:21:00|710.7|710.3|710.7|710.3|710.7|710.3|710.6|710.3|0
1651134070000|2022-04-28 08:21:10|710.8|710.4|710.6|710.3|710.8|710.4|710.6|710.3|0
1651134080000|2022-04-28 08:21:20||710.4||710.4||710.4||710.2|0
1651134100000|2022-04-28 08:21:40||710.5||710.5||710.5||710.5|0
1651134110000|2022-04-28 08:21:50||710.4||710.4||710.4||710.4|0
1651134130000|2022-04-28 08:22:10||710.5||710.5||710.5||710.5|0
1651134140000|2022-04-28 08:22:20|710.8|710.6|711.1|710.7|711.3|711|710.8|710.6|1442
1651134150000|2022-04-28 08:22:30|711.2|710.8|711|710.7|711.2|710.8|711|710.7|0
1651134160000|2022-04-28 08:22:40|710.9|710.8|711.2|711|711.2|711|710.9|710.7|142
1651134170000|2022-04-28 08:22:50|711.3|711.1|711.2|710.8|711.6|711.2|711.1|710.8|551
1651134180000|2022-04-28 08:23:00||710.9||710.9||711||710.8|0
1651134190000|2022-04-28 08:23:10|711.1|710.8|711.1|710.6|711.2|710.9|710.8|710.4|9602
1651134200000|2022-04-28 08:23:20|710.9|710.7|711.4|711|711.4|711.1|710.9|710.7|830
1651134210000|2022-04-28 08:23:30|711.3|710.9|711.4|711|711.4|711|711.2|710.8|0
1651134220000|2022-04-28 08:23:40||711.1||711.1||711.1||711.1|0
1651134230000|2022-04-28 08:23:50|711.3|711|711.1|710.8|711.3|711|711|710.8|1000
1651134240000|2022-04-28 08:24:00|711.2|710.9|711.4|711|711.4|711|711.2|710.8|0
1651134250000|2022-04-28 08:24:10|711.2|710.9|711.2|710.9|711.2|710.9|711.1|710.9|947
1651134260000|2022-04-28 08:24:20|711.3|711|711.9|711.5|711.9|711.5|711.3|711|374
1651134270000|2022-04-28 08:24:30|711.8|711.4|711.8|711.4|711.8|711.4|711.8|711.4|0
1651134280000|2022-04-28 08:24:40|711.9|711.6|711.8|711.4|712|711.6|711.8|711.4|0
1651134290000|2022-04-28 08:24:50|711.6|711.5|712|711.5|712|711.6|711.6|711.5|0
1651134300000|2022-04-28 08:25:00|711.9||711.9||711.9||711.7||0
1651134310000|2022-04-28 08:25:10|712|711.6|712|711.6|712.1|711.6|711.9|711.5|0
1651134320000|2022-04-28 08:25:20|711.9|711.5|711.8|711.5|712|711.6|711.8|711.5|0
1651134330000|2022-04-28 08:25:30|711.9||711.9||711.9||711.9||0
1651134340000|2022-04-28 08:25:40|712|711.6|711.9|711.5|712|711.6|711.9|711.5|0
1651134350000|2022-04-28 08:25:50|712|711.6|712|711.6|712|711.6|711.9|711.5|0
1651134370000|2022-04-28 08:26:10|712.1|711.7|712.2|711.7|712.3|711.7|712|711.6|878
1651134380000|2022-04-28 08:26:20|712.1||712.1||712.1||712.1||0
1651134390000|2022-04-28 08:26:30|712.2|711.8|712.5|712.1|712.5|712.2|712.2|711.7|0
1651134420000|2022-04-28 08:27:00||712.2||712.1||712.2||712.1|0
1651134430000|2022-04-28 08:27:10|712.6|712.2|712.5|712.1|712.7|712.2|712.5|712.1|0
1651134440000|2022-04-28 08:27:20||712.2||712.1||712.2||712.1|0
1651134450000|2022-04-28 08:27:30|712.4|712|712.3|711.9|712.4|712|712.1|711.9|1628
1651134460000|2022-04-28 08:27:40|712.4|712.1|712.4|712.1|712.4|712.1|712.4|711.9|0
1651134470000|2022-04-28 08:27:50||712.2||712||712.3||712|0
1651134480000|2022-04-28 08:28:00|712.3|711.9|712.3|711.9|712.4|711.9|712.2|711.9|0
1651134500000|2022-04-28 08:28:20|712.4|712|712.4|711.9|712.7|712.3|712.3|711.9|1641
1651134510000|2022-04-28 08:28:30|712.5|712|712.3|711.9|712.5|712.1|712.3|711.9|0
1651134530000|2022-04-28 08:28:50|712.4|712|712.6|712.2|712.6|712.2|712.3|711.9|499
1651134540000|2022-04-28 08:29:00|712.8|712.3|712.9|712.4|712.9|712.5|712.7|712.3|2464
1651134550000|2022-04-28 08:29:10|713|712.5|713|712.5|713|712.6|713|712.5|0
1651134560000|2022-04-28 08:29:20||712.6||712.6||712.6||712.6|0
1651134580000|2022-04-28 08:29:40|713.1|712.7|713.2|712.9|713.2|712.9|713.1|712.7|239
1651134590000|2022-04-28 08:29:50|713.1|712.8|713.2|712.9|713.2|712.9|713.1|712.7|0
1651134600000|2022-04-28 08:30:00|713.3|713|713.7|713.3|713.7|713.3|713.3|713|441
1651134610000|2022-04-28 08:30:10|713.8|713.4|713.8|713.4|713.9|713.4|713.8|713.4|0
1651134620000|2022-04-28 08:30:20|713.9|713.5|714|713.7|714.1|713.8|713.9|713.5|383
1651134630000|2022-04-28 08:30:30|714.1|713.8|714.1|713.7|714.1|713.8|714.1|713.7|282
1651134640000|2022-04-28 08:30:40|714.2|713.8|714.3|713.8|714.7|714.2|714.1|713.8|2170
1651134650000|2022-04-28 08:30:50|714.1||714.2||714.3||714.1||0
1651134660000|2022-04-28 08:31:00|714.1||714.2||714.2||714.1||0
1651134670000|2022-04-28 08:31:10|714.3|713.9|714.2|713.8|714.3|713.9|714.2|713.8|0
1651134700000|2022-04-28 08:31:40|714.1||714.2||714.2||714.1||510
1651134710000|2022-04-28 08:31:50|714.1|713.7|714|713.6|714.2|713.8|713.8|713.5|2310
1651134720000|2022-04-28 08:32:00|713.9|713.5|714|713.6|714|713.6|713.9|713.5|0
1651134730000|2022-04-28 08:32:10|713.9|713.5|713.7|713.5|713.9|713.5|713.7|713.5|0
1651134740000|2022-04-28 08:32:20|713.6|713.4|713.7|713.2|713.7|713.4|713.5|713.2|486
1651134750000|2022-04-28 08:32:30|713.5|713.1|713.4|712.9|713.5|713.1|713.1|712.8|500
1651134760000|2022-04-28 08:32:40|713.3|713|713.2|712.8|713.3|713|713.2|712.8|0
1651134770000|2022-04-28 08:32:50|713.3||713.3||713.3||713.3||0
1651134780000|2022-04-28 08:33:00|713.2||713.2||713.3||713.2||0
1651134790000|2022-04-28 08:33:10|713.3|713|713|712.7|713.3|713|712.9|712.7|1798
1651134800000|2022-04-28 08:33:20|712.9|712.6|713.1|712.8|713.1|712.9|712.7|712.5|3151
1651134810000|2022-04-28 08:33:30|713.2|712.9|713.1|713|713.3|713.1|713.1|712.8|330
1651134820000|2022-04-28 08:33:40|713|712.9|713|712.8|713|712.9|713|712.8|7
1651134830000|2022-04-28 08:33:50||712.7||712.9||712.9||712.7|0
1651134840000|2022-04-28 08:34:00|713.1|713|713.1|712.9|713.1|713|713.1|712.9|220
1651134870000|2022-04-28 08:34:30|713.3|713|713.3|713|713.3|713|713.3|712.9|4
1651134880000|2022-04-28 08:34:40||712.9||712.9||712.9||712.9|0
1651134890000|2022-04-28 08:34:50|713.5|713.4|713.3|713|713.5|713.4|713.2|712.9|30500
1651134900000|2022-04-28 08:35:00|713.4|713.1|713.2|713|713.4|713.1|713.2|713|308
1651134910000|2022-04-28 08:35:10|713.4|713.1|713.4|713.2|713.4|713.3|713.4|713|30
1651134920000|2022-04-28 08:35:20||713.1||713.1||713.2||713.1|0
1651134950000|2022-04-28 08:35:50|713.3|713|713|712.6|713.3|713|712.8|712.4|1892
1651134960000|2022-04-28 08:36:00|712.9|712.7|713|712.7|713|712.7|712.9|712.6|0
1651134970000|2022-04-28 08:36:10|712.9||712.9||712.9||712.9||0
1651134990000|2022-04-28 08:36:30||712.8||712.8||712.8||712.8|0
1651135020000|2022-04-28 08:37:00|713.1|712.9|713|712.8|713.1|712.9|712.9|712.8|288
1651135050000|2022-04-28 08:37:30|713.1|712.9|713|712.9|713.1|712.9|713|712.9|298
1651135060000|2022-04-28 08:37:40|712.9|712.8|712.2|712|712.9|712.8|712.2|711.9|18657
1651135070000|2022-04-28 08:37:50|712.3|711.9|712.7|712.4|712.7|712.5|712.3|711.9|1574
1651135080000|2022-04-28 08:38:00|712.8|712.5|712.9|712.6|712.9|712.6|712.8|712.5|0
1651135090000|2022-04-28 08:38:10||712.5||712.6||712.6||712.4|0
1651135120000|2022-04-28 08:38:40|713|712.7|713.4|713|713.4|713|713|712.6|365
1651135130000|2022-04-28 08:38:50|713.3|712.9|713.3|713|713.3|713|713.2|712.8|0
1651135140000|2022-04-28 08:39:00|713.4|713.1|713.5|713.1|713.7|713.3|713.4|713|414
1651135150000|2022-04-28 08:39:10|713.4|713|713.4|713|713.4|713.1|713.3|713|0
1651135160000|2022-04-28 08:39:20|713.5|713.1|713.3|713|713.5|713.1|713.3|713|0
1651135170000|2022-04-28 08:39:30|713.4|713.1|713.4|713|713.4|713.1|713.3|713|0
1651135180000|2022-04-28 08:39:40|713.5|713.1|712.9|712.4|713.5|713.1|712.8|712.4|2686
1651135190000|2022-04-28 08:39:50|713|712.6|713|712.6|713.1|712.8|713|712.6|200
1651135200000|2022-04-28 08:40:00|712.9||712.9||713||712.9||0
1651135210000|2022-04-28 08:40:10|712.8|712.5|713|712.6|713|712.6|712.8|712.5|0
1651135220000|2022-04-28 08:40:20|712.9|712.5|712.8|712.5|712.9|712.5|712.8|712.4|0
1651135230000|2022-04-28 08:40:30|712.9||712.8||712.9||712.8||0
1651135240000|2022-04-28 08:40:40|712.9|712.6|713|712.6|713|712.7|712.9|712.6|0
1651135250000|2022-04-28 08:40:50|712.9|712.7|712.9|712.6|712.9|712.7|712.9|712.6|0
1651135270000|2022-04-28 08:41:10|712.8|712.5|712.9|712.5|712.9|712.5|712.8|712.4|0
1651135280000|2022-04-28 08:41:20|712.8|712.4|712.6|712.3|712.8|712.4|712.5|712.3|290
1651135300000|2022-04-28 08:41:40|712.5|712.4|712.6|712.3|712.6|712.4|712.5|712.3|0
1651135330000|2022-04-28 08:42:10|712.7|712.4|712.8|712.4|712.8|712.5|712.7|712.4|312
1651135340000|2022-04-28 08:42:20|712.7|712.3|712.7|712.3|712.7|712.3|712.7|712.3|0
1651135350000|2022-04-28 08:42:30|712.6|712.4|712.8|712.5|712.8|712.5|712.6|712.4|126
1651135380000|2022-04-28 08:43:00|712.7|712.4|712.6|712.3|712.7|712.4|712.6|712.3|365
1651135400000|2022-04-28 08:43:20|712.5||712.6||712.6||712.5||0
1651135420000|2022-04-28 08:43:40|712.5|712.2|712.5|712.2|712.5|712.2|712.3|712|611
1651135430000|2022-04-28 08:43:50||712.3||712.3||712.3||712.2|0
1651135440000|2022-04-28 08:44:00|712.6|712.4|712.9|712.4|712.9|712.5|712.6|712.4|526
1651135450000|2022-04-28 08:44:10|712.8|712.5|712.6|712.2|712.9|712.5|712.6|712.2|0
1651135470000|2022-04-28 08:44:30|712.7|712.4|712.6|712.2|712.9|712.4|712.6|712.2|0
1651135480000|2022-04-28 08:44:40||712.3||712.3||712.3||712.3|0
1651135490000|2022-04-28 08:44:50|712.5|712.4|712.6|712.2|712.6|712.5|712.5|712.2|0
1651135500000|2022-04-28 08:45:00|712.7|712.3|712.8|712.4|712.8|712.5|712.7|712.3|240
1651135510000|2022-04-28 08:45:10|712.6|712.3|712.6|712.3|712.6|712.3|712.6|712.3|0
1651135520000|2022-04-28 08:45:20||712.2||712.2||712.4||712.2|0
1651135530000|2022-04-28 08:45:30|712.5|712.1|712.4|712.1|712.5|712.1|712.4|712.1|0
1651135540000|2022-04-28 08:45:40|712.5|712.2|712.6|712.2|712.6|712.3|712.5|712.2|0
1651135560000|2022-04-28 08:46:00|712.5||712.6||712.6||712.5||0
1651135570000|2022-04-28 08:46:10|712.5||712.6||712.6||712.5||0
1651135580000|2022-04-28 08:46:20||712.3||712.3||712.3||712.2|0
1651135600000|2022-04-28 08:46:40|712.5|712.2|712.5|712.2|712.6|712.2|712.3|712.1|1317
1651135610000|2022-04-28 08:46:50|712.4||712.4||712.5||712.4||0
1651135640000|2022-04-28 08:47:20|712.5|712.3|712.5|712.2|712.6|712.3|712.3|712.1|1687
1651135650000|2022-04-28 08:47:30|712.4|712.1|712.5|712.2|712.5|712.2|712.1|711.9|1151
1651135660000|2022-04-28 08:47:40|712.4|712.1|712.1|711.8|712.4|712.1|711.9|711.8|1640
1651135670000|2022-04-28 08:47:50|712.2|711.9|712.1|711.8|712.2|711.9|712.1|711.8|0
1651135680000|2022-04-28 08:48:00||711.9||711.8||711.9||711.8|0
1651135720000|2022-04-28 08:48:40|712||712.1||712.1||712||0
1651135730000|2022-04-28 08:48:50|712||712.1||712.1||712||0
1651135740000|2022-04-28 08:49:00|712|711.9|712|711.8|712.1|711.9|711.9|711.8|1000
1651135750000|2022-04-28 08:49:10|712.1||712.1||712.1||712.1||560
1651135760000|2022-04-28 08:49:20||711.9||711.8||711.9||711.8|0
1651135770000|2022-04-28 08:49:30|712||712||712||712||0
1651135780000|2022-04-28 08:49:40|712.1|711.9|712.1|711.8|712.2|712|712|711.8|1656
1651135790000|2022-04-28 08:49:50|712||712||712||712||0
1651135810000|2022-04-28 08:50:10|712.1||711.9||712.2||711.9||0
1651135820000|2022-04-28 08:50:20|712||712.1||712.1||712||0
1651135830000|2022-04-28 08:50:30|712||712.1||712.1||712||0
1651135850000|2022-04-28 08:50:50|712.2|711.9|712.1|711.8|712.2|711.9|712.1|711.8|572
1651135860000|2022-04-28 08:51:00|712||712.1||712.1||712||0
1651135870000|2022-04-28 08:51:10|712.2|711.9|712.6|712.3|712.6|712.4|712.2|711.9|297
1651135880000|2022-04-28 08:51:20|712.5||712.6||712.6||712.5||0
1651135890000|2022-04-28 08:51:30|712.7|712.4|712.6|712.3|712.8|712.4|712.5|712.3|0
1651135900000|2022-04-28 08:51:40|712.7||712.5||712.7||712.5||0
1651135920000|2022-04-28 08:52:00|712.4|712.2|712.5|712.1|712.5|712.2|712.4|712|344
1651135930000|2022-04-28 08:52:10|712.4|712.2|712.5|712.2|712.5|712.2|712.4|712.2|0
1651135940000|2022-04-28 08:52:20|712.6|712.3|712.7|712.4|712.8|712.5|712.6|712.3|533
1651135950000|2022-04-28 08:52:30|712.8|712.5|712.9|712.6|713|712.6|712.8|712.5|0
1651135960000|2022-04-28 08:52:40|713|712.5|712.8|712.4|713|712.5|712.8|712.4|0
1651135970000|2022-04-28 08:52:50|712.7|712.3|712.6|712.3|712.7|712.3|712.5|712.3|0
1651135980000|2022-04-28 08:53:00|712.7||712.6||712.7||712.6||0
1651135990000|2022-04-28 08:53:10|712.7|712.4|712.7|712.3|712.8|712.4|712.7|712.3|425
1651136000000|2022-04-28 08:53:20|712.6|712.4|712.6|712.2|712.7|712.4|712.5|712.2|0
1651136010000|2022-04-28 08:53:30|712.7|712.3|712.7|712.3|712.7|712.4|712.7|712.3|0
1651136020000|2022-04-28 08:53:40|712.8|712.4|712.8|712.4|712.8|712.4|712.8|712.4|0
1651136050000|2022-04-28 08:54:10|712.9|712.5|712.9|712.6|713|712.6|712.9|712.5|0
1651136060000|2022-04-28 08:54:20|713|712.5|712.7|712.4|713|712.5|712.6|712.4|1003
1651136070000|2022-04-28 08:54:30|712.6||712.7||712.7||712.6||0
1651136080000|2022-04-28 08:54:40|712.6|712.3|712.5|712.3|712.6|712.3|712.3|711.9|2709
1651136090000|2022-04-28 08:54:50|712.6|712.4|712.7|712.3|712.9|712.5|712.6|712.3|723
1651136100000|2022-04-28 08:55:00|712.6|712.2|712.8|712.6|713|712.7|712.6|712.1|3270
1651136110000|2022-04-28 08:55:10|712.9|712.5|712.5|712.3|712.9|712.5|712.5|712.3|365
1651136140000|2022-04-28 08:55:40||712.4||712.2||712.4||712.2|0
1651136150000|2022-04-28 08:55:50|712.4|712.1|712.4|712|712.5|712.2|712.4|712|0
1651136160000|2022-04-28 08:56:00|712.3|711.9|711.9|711.8|712.4|712|711.9|711.8|5040
1651136170000|2022-04-28 08:56:10|712|711.9|712|711.8|712|711.9|711.9|711.8|3921
1651136190000|2022-04-28 08:56:30|711.9|711.7|711.4|711|711.9|711.7|711.3|710.9|1410
1651136200000|2022-04-28 08:56:40|711.3||711.2||711.3||711.2||0
1651136210000|2022-04-28 08:56:50|711.3||711.4||711.4||711.3||0
1651136220000|2022-04-28 08:57:00|711.3||711.4||711.4||711.3||0
1651136230000|2022-04-28 08:57:10|711.3|711.1|711.4|711.1|711.4|711.2|711.2|711|948
1651136240000|2022-04-28 08:57:20|711.3|711|711.4|711|711.4|711|711.3|711|0
1651136250000|2022-04-28 08:57:30|||||||||8
1651136280000|2022-04-28 08:58:00|711.5|711.2|711.7|711.2|711.7|711.4|711.5|711.2|536
1651136290000|2022-04-28 08:58:10|711.5||711.5||711.5||711.5||0
1651136310000|2022-04-28 08:58:30||711.4||711.2||711.4||711.2|0
1651136340000|2022-04-28 08:59:00|711.6|711.4|712.1|711.6|712.1|711.8|711.6|711.4|305
1651136360000|2022-04-28 08:59:20|711.9|711.5|711.6|711.3|711.9|711.5|711.6|711.3|0
1651136370000|2022-04-28 08:59:30|711.7|711.4|711.7|711.3|712|711.6|711.7|711.3|1005
1651136380000|2022-04-28 08:59:40|711.8|711.4|711.8|711.5|711.8|711.6|711.8|711.4|0
1651136390000|2022-04-28 08:59:50||711.4||711.4||711.4||711.4|0
1651136400000|2022-04-28 09:00:00|712|711.6|712.2|711.8|712.3|712|712|711.4|1368
1651136410000|2022-04-28 09:00:10|712.3|711.9|712.3|711.9|712.3|711.9|712.3|711.9|0
1651136430000|2022-04-28 09:00:30|712.2|712|712.3|712|712.3|712|712.2|712|0
1651136440000|2022-04-28 09:00:40||711.9||711.9||711.9||711.9|0
1651136450000|2022-04-28 09:00:50|712.2|711.8|712.1|711.9|712.2|711.9|712|711.8|248
1651136460000|2022-04-28 09:01:00|712.2||712.1||712.2||712.1||0
1651136470000|2022-04-28 09:01:10|712|711.8|711.9|711.7|712|711.8|711.8|711.7|1101
1651136480000|2022-04-28 09:01:20|712|711.8|712.3|711.8|712.3|711.8|712|711.8|414
1651136490000|2022-04-28 09:01:30|712.2||712.2||712.2||712.1||0
1651136510000|2022-04-28 09:01:50|712.1|711.7|712.1|711.6|712.1|711.7|712.1|711.6|0
1651136520000|2022-04-28 09:02:00|712.2|711.7|712.2|711.9|712.2|711.9|712.2|711.7|0
1651136530000|2022-04-28 09:02:10|712.1|711.8|712.2|711.8|712.2|711.8|712.1|711.7|0
1651136540000|2022-04-28 09:02:20|712.1|711.7|712.1|711.8|712.1|711.8|712|711.7|0
1651136580000|2022-04-28 09:03:00|712.2||712.2||712.2||712.2||0
1651136590000|2022-04-28 09:03:10|712.1||712.2||712.2||712||0
1651136610000|2022-04-28 09:03:30|712.1||712.2||712.2||712.1||0
1651136630000|2022-04-28 09:03:50|712.3|711.9|712.6|712.3|712.7|712.4|712.3|711.9|3363
1651136640000|2022-04-28 09:04:00|712.7|712.4|713.1|712.6|713.1|712.6|712.7|712.4|0
1651136650000|2022-04-28 09:04:10|713.2|712.7|713.2|713|713.2|713|713.1|712.7|500
1651136660000|2022-04-28 09:04:20|713.3|713.1|713.4|713|713.5|713.2|713.2|713|183
1651136670000|2022-04-28 09:04:30|713.5|713.1|713.8|713.3|713.8|713.5|713.5|713.1|0
1651136680000|2022-04-28 09:04:40|713.9|713.4|713.7|713.3|713.9|713.5|713.6|713.3|0
1651136700000|2022-04-28 09:05:00|713.6|713.4|713.6|713.2|713.6|713.5|713.6|713.2|0
1651136710000|2022-04-28 09:05:10|713.5|713.1|713.7|713.3|713.7|713.3|713.5|713.1|0
1651136720000|2022-04-28 09:05:20||713.4||713.5||713.5||713.3|0
1651136730000|2022-04-28 09:05:30|713.8|713.6|714|713.5|714.1|713.7|713.8|713.5|272
1651136740000|2022-04-28 09:05:40|713.9|713.4|713.8|713.5|713.9|713.5|713.7|713.4|1
1651136750000|2022-04-28 09:05:50|713.7|713.4|714.2|713.8|714.2|713.8|713.6|713.4|2361
1651136760000|2022-04-28 09:06:00||713.9||713.9||714||713.9|0
1651136770000|2022-04-28 09:06:10||714||713.9||714||713.9|0
1651136780000|2022-04-28 09:06:20|714.1|713.8|714.1|713.9|714.2|713.9|714.1|713.8|0
1651136790000|2022-04-28 09:06:30|714.2||714.2||714.2||714.1||0
1651136800000|2022-04-28 09:06:40||714||713.9||714||713.9|0
1651136810000|2022-04-28 09:06:50|714.3|714|714.5|714.1|714.6|714.1|714.3|714|94
1651136820000|2022-04-28 09:07:00|714.4|714|714.3|714|714.5|714.1|714.3|713.8|2404
1651136830000|2022-04-28 09:07:10|714.2||714.3||714.3||714.2||0
1651136860000|2022-04-28 09:07:40|714.4|714.1|714.2|714|714.4|714.1|714.2|714|0
1651136870000|2022-04-28 09:07:50|714.3||714.3||714.3||714.3||0
1651136880000|2022-04-28 09:08:00||714.1||714.1||714.2||714.1|0
1651136890000|2022-04-28 09:08:10|714.4|714.2|714.8|714.3|714.9|714.4|714.4|714.2|596
1651136900000|2022-04-28 09:08:20|714.7|714.4|714.8|714.3|714.8|714.5|714.7|714.3|0
1651136920000|2022-04-28 09:08:40|714.7||714.7||714.7||714.7||0
1651136930000|2022-04-28 09:08:50|714.8|714.4|714.8|714.4|714.8|714.4|714.8|714.3|0
1651136940000|2022-04-28 09:09:00||714.3||714.3||714.4||714.3|0
1651136950000|2022-04-28 09:09:10|714.7|714.4|715|714.7|715.1|714.7|714.7|714.4|239
1651136960000|2022-04-28 09:09:20|715.1|714.8|715|714.7|715.1|714.9|715|714.7|656
1651136970000|2022-04-28 09:09:30|715.1||715||715.2||715||0
1651136980000|2022-04-28 09:09:40|715.1||715.1||715.1||715||0
1651136990000|2022-04-28 09:09:50|715||715||715||715||0
1651137010000|2022-04-28 09:10:10|714.9||715||715||714.9||0
1651137020000|2022-04-28 09:10:20|714.9||715||715||714.9||0
1651137030000|2022-04-28 09:10:30|714.9||715||715||714.9||0
1651137040000|2022-04-28 09:10:40|715.1|714.8|715.9|715.5|715.9|715.5|715.1|714.7|1606
1651137050000|2022-04-28 09:10:50|715.8|715.4|715.8|715.4|716.1|715.7|715.8|715.3|500
1651137060000|2022-04-28 09:11:00|715.7|715.3|715.8|715.4|715.8|715.4|715.6|715.2|0
1651137070000|2022-04-28 09:11:10||715.3||715.4||715.4||715.3|0
1651137080000|2022-04-28 09:11:20||715.5||715.5||715.5||715.4|0
1651137090000|2022-04-28 09:11:30||715.4||715.4||715.4||715.4|0
1651137100000|2022-04-28 09:11:40|715.7|715.3|715.8|715.3|715.8|715.4|715.7|715.3|0
1651137110000|2022-04-28 09:11:50|715.7||715.7||715.7||715.7||0
1651137120000|2022-04-28 09:12:00|715.6|715.4|715.8|715.4|715.8|715.4|715.6|715.4|0
1651137130000|2022-04-28 09:12:10|715.7|715.3|715.7|715.3|715.7|715.3|715.6|715.3|0
1651137140000|2022-04-28 09:12:20|715.8|715.4|715.7|715.3|716|715.7|715.5|715.3|14611
1651137150000|2022-04-28 09:12:30|715.6|715.2|715.4|715.2|715.6|715.2|715.2|714.7|2384
1651137160000|2022-04-28 09:12:40|715.5|715.3|716|715.6|716|715.7|715.5|715|850
1651137170000|2022-04-28 09:12:50|715.9|715.7|715.9|715.6|716|715.8|715.9|715.6|1310
1651137180000|2022-04-28 09:13:00||715.5||715.5||715.5||715.5|0
1651137190000|2022-04-28 09:13:10|715.8|715.4|715.9|715.5|715.9|715.5|715.6|715.2|1456
1651137200000|2022-04-28 09:13:20|715.8|715.4|715.7|715.5|715.8|715.5|715.6|715.4|0
1651137220000|2022-04-28 09:13:40|715.8|715.6|715.9|715.6|715.9|715.6|715.8|715.5|0
1651137230000|2022-04-28 09:13:50|715.8|715.5|715.9|715.5|715.9|715.5|715.8|715.5|0
1651137240000|2022-04-28 09:14:00|716|715.6|715.8|715.5|716|715.7|715.8|715.5|0
1651137250000|2022-04-28 09:14:10|715.7||715.7||715.7||715.7||0
1651137260000|2022-04-28 09:14:20|715.8|715.6|715.9|715.6|715.9|715.7|715.8|715.6|259
1651137270000|2022-04-28 09:14:30|716|715.7|716|715.6|716|715.8|716|715.6|64
1651137280000|2022-04-28 09:14:40||715.7||715.6||715.8||715.6|0
1651137300000|2022-04-28 09:15:00|715.9||715.8||716||715.8||0
1651137310000|2022-04-28 09:15:10|715.7|715.5|715.7|715.5|715.8|715.5|715.6|715.5|387
1651137320000|2022-04-28 09:15:20|715.6|715.4|715.5|715.1|715.6|715.4|715.5|715.1|15
1651137330000|2022-04-28 09:15:30|715.4|715|715.4|715|715.4|715|715.3|714.9|350
1651137340000|2022-04-28 09:15:40||715.1||715.1||715.2||715.1|0
1651137350000|2022-04-28 09:15:50|715.5|715.2|715.7|715.4|715.8|715.4|715.5|715.2|125
1651137360000|2022-04-28 09:16:00|715.6||715.7||715.7||715.6||0
1651137370000|2022-04-28 09:16:10|715.6||715.7||715.7||715.6||0
1651137380000|2022-04-28 09:16:20|715.6|715.3|715.9|715.6|715.9|715.7|715.4|715.1|4705
1651137400000|2022-04-28 09:16:40||715.5||715.6||715.6||715.5|0
1651137410000|2022-04-28 09:16:50|715.8|715.5|715.5|715.1|715.9|715.5|715.5|715.1|5
1651137420000|2022-04-28 09:17:00||715.2||715.1||715.2||715.1|0
1651137430000|2022-04-28 09:17:10|715.4||715.4||715.5||715.4||0
1651137440000|2022-04-28 09:17:20|715.5||715.5||715.5||715.4||0
1651137450000|2022-04-28 09:17:30||715.2||715.2||715.2||715.2|0
1651137460000|2022-04-28 09:17:40|715.6|715.1|715.9|715.4|715.9|715.6|715.6|715.1|125
1651137470000|2022-04-28 09:17:50|715.7|715.3|715.7|715.4|715.9|715.6|715.7|715.2|901
1651137490000|2022-04-28 09:18:10|715.6|715.3|715.6|715.3|715.6|715.3|715.6|715.3|0
1651137500000|2022-04-28 09:18:20|715.5||715.5||715.5||715.5||1
1651137510000|2022-04-28 09:18:30|715.4|715.2|715.4|715.2|715.5|715.2|715.4|715.1|631
1651137520000|2022-04-28 09:18:40|715.3|715.1|715.3|715|715.4|715.1|715.1|714.7|4957
1651137530000|2022-04-28 09:18:50|715.2||715.3||715.3||715.2||0
1651137540000|2022-04-28 09:19:00|715.2|714.9|714.8|714.5|715.2|714.9|714.8|714.5|585
1651137550000|2022-04-28 09:19:10|714.7||714.8||714.8||714.7||0
1651137560000|2022-04-28 09:19:20|714.7|714.4|714.6|714.4|714.7|714.4|714.6|714.3|0
1651137570000|2022-04-28 09:19:30|714.7|714.5|714.7|714.4|714.8|714.5|714.5|714.1|2367
1651137580000|2022-04-28 09:19:40|714.6|714.3|714.6|714.2|714.6|714.3|714.6|714.2|0
1651137590000|2022-04-28 09:19:50|714.5|714.3|714.4|714|714.6|714.3|714.3|713.9|405
1651137600000|2022-04-28 09:20:00||714.1||714.2||714.2||714.1|0
1651137610000|2022-04-28 09:20:10||714.1||714||714.1||714|0
1651137620000|2022-04-28 09:20:20|714.5|714.1|714.2|714|714.6|714.1|714.2|714|0
1651137630000|2022-04-28 09:20:30|714.3|713.9|714.3|714|714.3|714.1|714.1|713.8|130
1651137650000|2022-04-28 09:20:50|714.2|713.9|714.1|713.7|714.3|713.9|714|713.7|175
1651137660000|2022-04-28 09:21:00|714.2||714.1||714.2||714||0
1651137670000|2022-04-28 09:21:10|714|713.6|714.1|713.7|714.1|713.7|714|713.5|0
1651137690000|2022-04-28 09:21:30||713.8||713.8||713.8||713.7|70
1651137700000|2022-04-28 09:21:40||713.7||713.7||713.7||713.7|0
1651137710000|2022-04-28 09:21:50|714|713.6|713.6|713.2|714|713.6|713.6|713.1|1016
1651137720000|2022-04-28 09:22:00|713.5||713.6||713.6||713.4||0
1651137740000|2022-04-28 09:22:20|713.7|713.3|713.5|713.2|713.7|713.3|713.5|713.2|0
1651137760000|2022-04-28 09:22:40|713.6|713.1|713.5|713.2|713.6|713.2|713.4|713.1|196
1651137780000|2022-04-28 09:23:00|713.6|713.3|713.7|713.4|713.7|713.5|713.6|713.3|3
1651137790000|2022-04-28 09:23:10|713.6|713.5|714.3|713.8|714.3|713.8|713.6|713.5|727
1651137800000|2022-04-28 09:23:20|714.2||714.2||714.2||714.2||0
1651137810000|2022-04-28 09:23:30|714.3||714.3||714.3||714.3||0
1651137820000|2022-04-28 09:23:40|714.2||714.2||714.2||714.2||0
1651137830000|2022-04-28 09:23:50|714.1|713.7|714.1|713.6|714.1|713.7|714.1|713.6|0
1651137840000|2022-04-28 09:24:00|714|713.8|714.2|713.8|714.2|714|713.9|713.6|2271
1651137860000|2022-04-28 09:24:20|714.1|713.7|714.5|714.1|714.5|714.2|714.1|713.7|462
1651137870000|2022-04-28 09:24:30|714.6|714.2|714.5|714.2|714.6|714.2|714.5|714.2|0
1651137880000|2022-04-28 09:24:40|714.4|714.1|714.1|713.7|714.4|714.1|714.1|713.7|585
1651137900000|2022-04-28 09:25:00|714||714.1||714.1||714||0
1651137910000|2022-04-28 09:25:10|714||714.1||714.1||714||0
1651137930000|2022-04-28 09:25:30|714|713.6|714|713.6|714|713.6|714|713.6|0
1651137940000|2022-04-28 09:25:40|713.9|713.5|714|713.7|714|713.7|713.9|713.5|0
1651137950000|2022-04-28 09:25:50|713.9|713.6|714.3|713.9|714.3|714|713.9|713.6|0
1651137960000|2022-04-28 09:26:00|714.2|713.8|714.3|713.9|714.3|714|714.2|713.7|800
1651137970000|2022-04-28 09:26:10|714.4|714|714.4|714|714.4|714|714.4|714|0
1651137980000|2022-04-28 09:26:20|714.5|714.1|714.6|714.3|714.6|714.3|714.5|714.1|234
1651137990000|2022-04-28 09:26:30|714.5|714.2|714.5|714.1|714.6|714.3|714.5|714.1|0
1651138020000|2022-04-28 09:27:00|714.4|714.2|714.6|714.2|714.6|714.2|714.4|714|0
1651138030000|2022-04-28 09:27:10|714.5|714.3|714.6|714.2|714.6|714.3|714.5|714.2|0
1651138040000|2022-04-28 09:27:20||714.3||714.3||714.3||714.2|0
1651138050000|2022-04-28 09:27:30||714.2||714.3||714.3||714.2|0
1651138060000|2022-04-28 09:27:40||714.2||714.2||714.2||714.2|0
1651138080000|2022-04-28 09:28:00|714.5||714.6||714.6||714.5||0
1651138090000|2022-04-28 09:28:10|714.5|714.1|714.4|713.9|714.5|714.1|714|713.7|228
1651138100000|2022-04-28 09:28:20||714||713.9||714.1||713.9|0
1651138110000|2022-04-28 09:28:30|714.3||714.3||714.3||714.2||0
1651138120000|2022-04-28 09:28:40|714.2|713.8|714.2|713.9|714.3|713.9|714.2|713.8|0
1651138130000|2022-04-28 09:28:50|714.1|713.8|714|713.7|714.1|713.8|714|713.7|0
1651138140000|2022-04-28 09:29:00|714.1||714.1||714.1||714.1||0
1651138150000|2022-04-28 09:29:10|714|713.6|714.1|713.6|714.1|713.6|713.9|713.5|0
1651138160000|2022-04-28 09:29:20|714|713.5|713.7|713.4|714|713.5|713.7|713.3|0
1651138170000|2022-04-28 09:29:30|713.6|713.3|713.4|713.1|713.6|713.3|713.4|713.1|0
1651138180000|2022-04-28 09:29:40|713.5|713.2|713.6|713.3|713.7|713.5|713.4|713|1734
1651138190000|2022-04-28 09:29:50|713.5|713.2|713.5|713.1|713.5|713.2|713.5|713.1|0
1651138200000|2022-04-28 09:30:00||713.2||713.1||713.3||713.1|0
1651138210000|2022-04-28 09:30:10||713.2||713.2||713.3||713.2|0
1651138220000|2022-04-28 09:30:20|713.6|713.3|713.6|713.2|713.6|713.3|713.6|713.2|812
1651138240000|2022-04-28 09:30:40||713.3||713.3||713.3||713.2|0
1651138250000|2022-04-28 09:30:50||713.2||713.2||713.2||713.2|0
1651138260000|2022-04-28 09:31:00||713.1||713.1||713.1||713.1|0
1651138270000|2022-04-28 09:31:10|713.7|713.3|714.4|714|714.6|714|713.7|713.3|2534
1651138280000|2022-04-28 09:31:20|714.3|713.9|714.5|714|714.5|714|714.3|713.9|0
1651138290000|2022-04-28 09:31:30|714.6|714.2|714.4|714|714.6|714.2|714.4|714|0
1651138300000|2022-04-28 09:31:40|714.5|714.1|714.6|714.3|714.6|714.3|714.5|714.1|2
1651138310000|2022-04-28 09:31:50|714.7|714.4|714.8|714.5|714.8|714.5|714.7|714.3|119
1651138320000|2022-04-28 09:32:00|715|714.6|714.9|714.5|715.2|714.7|714.9|714.5|733
1651138330000|2022-04-28 09:32:10|715|714.7|715.1|714.7|715.1|714.7|715|714.7|0
1651138340000|2022-04-28 09:32:20|715.2|714.8|715.1|714.6|715.2|714.8|715.1|714.6|0
1651138350000|2022-04-28 09:32:30|715.2|714.7|715.2|714.8|715.2|714.9|715.1|714.7|0
1651138360000|2022-04-28 09:32:40|715.3|714.9|715.3|714.9|715.3|715|715.3|714.9|0
1651138370000|2022-04-28 09:32:50|715.4|714.8|715.6|715.1|715.7|715.2|715.4|714.8|612
1651138380000|2022-04-28 09:33:00|715.7|715.3|715.7|715.2|715.8|715.4|715.7|715.1|0
1651138390000|2022-04-28 09:33:10|715.6|715.1|715.9|715.4|715.9|715.5|715.4|715.1|1368
1651138400000|2022-04-28 09:33:20|715.8|715.3|715.9|715.4|715.9|715.4|715.8|715.3|0
1651138410000|2022-04-28 09:33:30|716|715.5|716|715.8|716|715.8|715.9|715.5|2282
1651138420000|2022-04-28 09:33:40|716.1|715.9|716.5|716.1|716.6|716.1|716.1|715.9|608
1651138430000|2022-04-28 09:33:50|716.4||716.4||716.4||716.4||0
1651138440000|2022-04-28 09:34:00|716.5||716.5||716.5||716.4||0
1651138460000|2022-04-28 09:34:20|716.6|716.2|716.7|716.5|716.7|716.5|716.6|716.1|0
1651138470000|2022-04-28 09:34:30|716.8|716.7|717|716.7|717|716.7|716.8|716.7|4
1651138480000|2022-04-28 09:34:40|716.9|716.6|716.9|716.7|716.9|716.7|716.9|716.6|0
1651138500000|2022-04-28 09:35:00|717.1|716.8|717.5|717|717.5|717|717.1|716.8|1842
1651138510000|2022-04-28 09:35:10|717.6|717.1|717.4|716.9|717.7|717.2|717.2|716.7|0
1651138520000|2022-04-28 09:35:20|717.3|716.8|717.3|717|717.4|717|717.2|716.8|0
1651138530000|2022-04-28 09:35:30|717.4||717.4||717.5||717.3||0
1651138540000|2022-04-28 09:35:40|717.3||717.3||717.3||717.2||0
1651138550000|2022-04-28 09:35:50|717.2||717.3||717.3||717.2||0
1651138560000|2022-04-28 09:36:00|717.2|717.1|717.3|717.1|717.3|717.1|717.2|717.1|0
1651138580000|2022-04-28 09:36:20|717.2|717|717.3|717|717.3|717.1|717.2|716.8|907
1651138590000|2022-04-28 09:36:30||717.1||717||717.1||717|0
1651138600000|2022-04-28 09:36:40|717.2|717.1|717.3|717|717.3|717.1|717.2|717|953
1651138620000|2022-04-28 09:37:00|717.4|717.1|717.5|717.3|717.9|717.5|717.4|717.1|2368
1651138630000|2022-04-28 09:37:10|717.6|717.4|718|717.6|718|717.8|717.6|717.4|2896
1651138660000|2022-04-28 09:37:40|718.1|717.7|718.3|717.8|718.5|718|718.1|717.7|1353
1651138670000|2022-04-28 09:37:50|718.2|717.7|718.6|718.1|718.9|718.5|718.1|717.6|16336
1651138680000|2022-04-28 09:38:00|718.7|718.2|719.3|718.9|719.4|718.9|718.7|718.2|359
1651138690000|2022-04-28 09:38:10|719.4|718.8|719.2|718.8|719.4|718.8|719|718.7|0
1651138700000|2022-04-28 09:38:20|719.3|718.9|719.3|718.9|719.3|718.9|719.3|718.7|0
1651138720000|2022-04-28 09:38:40|719.4|719|719.3|718.9|719.6|719|719.3|718.9|0
1651138730000|2022-04-28 09:38:50|719.2|719|719.6|719.2|719.6|719.2|719.2|719|153
1651138740000|2022-04-28 09:39:00|719.5||719.3||719.5||719.3||0
1651138750000|2022-04-28 09:39:10|719.2|719.1|719|718.7|719.3|719.1|719|718.7|3774
1651138760000|2022-04-28 09:39:20||718.8||718.8||718.9||718.8|991
1651138780000|2022-04-28 09:39:40|718.9|718.7|718.9|718.5|719|718.8|718.7|718.2|2078
1651138790000|2022-04-28 09:39:50|718.8|718.4|718.9|718.5|719|718.6|718.7|718.3|0
1651138800000|2022-04-28 09:40:00|719|718.6|719|718.6|719|718.6|718.9|718.5|0
1651138810000|2022-04-28 09:40:10|718.9|718.5|718.9|718.5|718.9|718.5|718.9|718.5|0
1651138820000|2022-04-28 09:40:20|719|718.6|719|718.6|719|718.6|718.9|718.6|0
1651138830000|2022-04-28 09:40:30|718.9||718.9||718.9||718.9||0
1651138840000|2022-04-28 09:40:40|718.8|718.5|719|718.6|719|718.6|718.7|718.3|464
1651138850000|2022-04-28 09:40:50|718.9||718.9||719||718.9||0
1651138860000|2022-04-28 09:41:00|719|718.7|719|718.6|719|718.7|719|718.6|0
1651138870000|2022-04-28 09:41:10|718.9|718.5|718.7|718.3|718.9|718.5|718.7|718.3|776
1651138880000|2022-04-28 09:41:20|718.6||718.6||718.7||718.6||0
1651138900000|2022-04-28 09:41:40|718.7||718.7||718.7||718.7||0
1651138910000|2022-04-28 09:41:50|718.8|718.4|718.8|718.4|718.8|718.4|718.8|718.4|0
1651138920000|2022-04-28 09:42:00|718.9|718.5|718.9|718.5|718.9|718.5|718.9|718.5|0
1651138930000|2022-04-28 09:42:10||718.6||718.5||718.6||718.5|0
1651138940000|2022-04-28 09:42:20||718.6||718.5||718.6||718.5|0
1651138950000|2022-04-28 09:42:30||718.6||718.6||718.7||718.6|0
1651138960000|2022-04-28 09:42:40|||||||||60
1651138970000|2022-04-28 09:42:50|719|718.7|719|718.8|719|718.9|719|718.7|1750
1651138980000|2022-04-28 09:43:00|718.9|718.7|718.8|718.4|719|718.7|718.7|718.4|732
1651138990000|2022-04-28 09:43:10|718.7|718.3|718.6|718.2|718.8|718.3|718.3|718|164
1651139000000|2022-04-28 09:43:20|718.7|718.3|718.5|718.1|718.8|718.3|718.5|718.1|2460
1651139010000|2022-04-28 09:43:30|718.4|718|718.5|718.3|718.8|718.3|718.3|718|512
1651139030000|2022-04-28 09:43:50||718.2||718.1||718.2||718.1|0
1651139040000|2022-04-28 09:44:00|718.4||718.5||718.5||718.4||0
1651139060000|2022-04-28 09:44:20|718.4|718|718.3|718|718.4|718|718.3|718|0
1651139080000|2022-04-28 09:44:40|718.2||718.2||718.3||718.2||0
1651139090000|2022-04-28 09:44:50|718.3|718.1|716.7|716.4|718.5|718.1|716.6|716.3|7627
1651139100000|2022-04-28 09:45:00|716.8|716.5|716.5|716|717.2|716.9|716.4|715.9|1178
1651139110000|2022-04-28 09:45:10|716.4|716.2|716.5|716.1|716.5|716.4|716.3|716|0
1651139120000|2022-04-28 09:45:20|716.4|716.2|717|716.7|717|716.7|716.3|716.2|2679
1651139130000|2022-04-28 09:45:30|716.9|716.6|717|716.7|717|716.7|716.9|716.4|0
1651139140000|2022-04-28 09:45:40|716.9|716.6|717|716.5|717|716.7|716.9|716.5|0
1651139150000|2022-04-28 09:45:50|716.9|716.7|717|716.6|717|716.7|716.9|716.6|0
1651139160000|2022-04-28 09:46:00|716.9|716.5|717|716.7|717|716.7|716.6|716.2|1194
1651139170000|2022-04-28 09:46:10|717.1|716.6|717.3|716.9|717.4|717|717.1|716.4|140
1651139180000|2022-04-28 09:46:20|717.2|716.8|717.3|716.9|717.3|716.9|717.2|716.7|0
1651139190000|2022-04-28 09:46:30|717.2|716.8|717.2|716.8|717.3|716.9|717.2|716.7|0
1651139200000|2022-04-28 09:46:40|717.3||717.2||717.3||717.1||0
1651139210000|2022-04-28 09:46:50|717|716.9|717.3|716.9|717.3|716.9|717|716.8|755
1651139220000|2022-04-28 09:47:00|717.4|717|717.3|716.9|717.5|717|717.3|716.9|0
1651139240000|2022-04-28 09:47:20|717.1|717|717.5|717|717.5|717|717.1|716.9|2
1651139250000|2022-04-28 09:47:30|717.4|716.9|717.5|717|717.5|717|717.3|716.9|0
1651139260000|2022-04-28 09:47:40|717.6|717.1|717.3|717|717.6|717.2|717.1|716.9|490
1651139270000|2022-04-28 09:47:50||716.9||716.9||717||716.9|0
1651139280000|2022-04-28 09:48:00|717.2|717|717.5|717|717.5|717.3|717.2|717|1014
1651139290000|2022-04-28 09:48:10|717.4|716.9|717.3|716.9|717.4|716.9|717.2|716.9|0
1651139310000|2022-04-28 09:48:30|717.2|716.8|717.2|716.8|717.2|716.9|717|716.8|494
1651139320000|2022-04-28 09:48:40|717.3|716.9|717.4|716.9|717.5|717.1|717.3|716.9|0
1651139330000|2022-04-28 09:48:50|717.5|717|717.1|716.8|717.5|717|717.1|716.8|0
1651139340000|2022-04-28 09:49:00|717|716.7|717|716.7|717|716.8|716.9|716.7|1724
1651139360000|2022-04-28 09:49:20|716.9|716.6|716.8|716.4|716.9|716.6|716.8|716.3|824
1651139370000|2022-04-28 09:49:30|716.9||716.8||716.9||716.8||0
1651139380000|2022-04-28 09:49:40|716.7|716.3|716.7|716.2|716.7|716.3|716.7|716.2|0
1651139390000|2022-04-28 09:49:50|716.8|716.4|716.8|716.4|716.9|716.4|716.7|716.2|0
1651139400000|2022-04-28 09:50:00|716.9||716.9||716.9||716.8||0
1651139410000|2022-04-28 09:50:10|716.7|716.3|716.8|716.4|716.9|716.4|716.7|716.3|0
1651139440000|2022-04-28 09:50:40|716.7||716.7||716.8||716.7||0
1651139450000|2022-04-28 09:50:50|716.8|716.5|716.4|715.9|716.8|716.5|716.3|715.9|1432
1651139460000|2022-04-28 09:51:00|716.3|715.8|716.4|716.1|716.5|716.3|716.1|715.7|857
1651139470000|2022-04-28 09:51:10|716.3|716.2|716.4|715.9|716.4|716.2|716.3|715.9|0
1651139480000|2022-04-28 09:51:20|716.3|716|716.4|715.9|716.4|716.1|716.3|715.9|0
1651139490000|2022-04-28 09:51:30|716.3|716|715.7|715.5|716.3|716|715.2|714.9|34046
1651139500000|2022-04-28 09:51:40|715.9|715.6|715.8|715.5|716.1|715.7|715.7|715.3|1707
1651139530000|2022-04-28 09:52:10|||||||||70
1651139550000|2022-04-28 09:52:30|715.7|715.3|715.4|714.8|715.7|715.4|715.3|714.8|1674
1651139560000|2022-04-28 09:52:40|715.3|714.9|715.2|714.9|715.4|715|715.1|714.9|500
1651139570000|2022-04-28 09:52:50|715.1|715|715.2|714.9|715.2|715|715.1|714.9|0
1651139580000|2022-04-28 09:53:00|715.4|715|715.9|715.4|715.9|715.5|715.4|715|387
1651139590000|2022-04-28 09:53:10|716|715.5|715.9|715.6|716.3|715.7|715.9|715.5|0
1651139600000|2022-04-28 09:53:20|715.8|715.4|716|715.6|716.1|715.6|715.7|715.2|1498
1651139610000|2022-04-28 09:53:30||715.8||715.8||715.8||715.8|0
1651139620000|2022-04-28 09:53:40|716.1|715.9|716.3|716|716.5|716|716|715.9|37
1651139630000|2022-04-28 09:53:50|716.4|716.1|716.6|716.2|716.7|716.2|716.4|716.1|0
1651139650000|2022-04-28 09:54:10|716.5||716.5||716.5||716.4||0
1651139660000|2022-04-28 09:54:20|716.3|716|716|715.6|716.3|716.1|716|715.6|16
1651139670000|2022-04-28 09:54:30|715.9|715.5|715.7|715.2|715.9|715.5|715.7|715.1|0
1651139680000|2022-04-28 09:54:40|715.8|715.4|716|715.5|716|715.5|715.7|715.2|0
1651139690000|2022-04-28 09:54:50|716.1|715.6|716.2|715.7|716.3|715.8|716.1|715.6|0
1651139700000|2022-04-28 09:55:00|716.3|715.8|716|715.5|716.3|715.8|716|715.5|0
1651139710000|2022-04-28 09:55:10|716.1|715.6|715.8|715.5|716.2|715.8|715.8|715.5|114
1651139720000|2022-04-28 09:55:20|715.9|715.6|716.1|715.6|716.1|715.7|715.8|715.6|189
1651139730000|2022-04-28 09:55:30|715.9||715.9||715.9||715.9||0
1651139740000|2022-04-28 09:55:40|715.8|715.5|715.8|715.5|715.8|715.5|715.8|715.3|0
1651139750000|2022-04-28 09:55:50|715.9|715.4|715.9|715.4|715.9|715.4|715.9|715.3|0
1651139760000|2022-04-28 09:56:00|715.8|715.3|715.7|715.3|715.8|715.3|715.7|715.2|19
1651139770000|2022-04-28 09:56:10|715.6|715.4|715.5|715.1|715.6|715.4|715.4|714.9|0
1651139780000|2022-04-28 09:56:20|715.4|715|715.3|714.9|715.4|715|715.3|714.7|0
1651139790000|2022-04-28 09:56:30|715.2|715|715.2|714.9|715.2|715|715.2|714.9|0
1651139800000|2022-04-28 09:56:40|715.1|714.8|715.1|714.7|715.3|714.8|715|714.6|1042
1651139810000|2022-04-28 09:56:50|715.2|714.8|715.2|715|715.4|715|715.2|714.8|11
1651139830000|2022-04-28 09:57:10|715.4|715.1|715.7|715.2|715.7|715.2|715.4|715|687
1651139840000|2022-04-28 09:57:20|715.8|715.4|715.8|715.4|715.8|715.4|715.7|715.2|0
1651139850000|2022-04-28 09:57:30|715.7|715.3|715.7|715.2|715.7|715.3|715.7|715.2|0
1651139860000|2022-04-28 09:57:40|715.8|715.4|715.6|715.2|715.8|715.4|715.6|715.2|0
1651139870000|2022-04-28 09:57:50|715.5|715.1|715.5|715.1|715.7|715.4|715.5|715.1|1408
1651139880000|2022-04-28 09:58:00|715.4|715|715|714.6|715.4|715|714.9|714.4|1286
1651139890000|2022-04-28 09:58:10||714.7||714.8||714.8||714.7|0
1651139900000|2022-04-28 09:58:20||714.7||714.6||714.7||714.6|0
1651139910000|2022-04-28 09:58:30|714.9|714.5|714.9|714.5|715|714.6|714.8|714.5|0
1651139920000|2022-04-28 09:58:40|714.8|714.4|714.6|714.3|714.8|714.4|714.6|714.3|0
1651139940000|2022-04-28 09:59:00||714.4||714.3||714.4||714.3|0
1651139950000|2022-04-28 09:59:10||714.2||714.2||714.3||714.2|0
1651139960000|2022-04-28 09:59:20|714.5||714.6||714.6||714.5||0
1651139980000|2022-04-28 09:59:40|714.5|714.3|714.4|713.9|714.6|714.4|714.2|713.8|3496
1651139990000|2022-04-28 09:59:50|714.3|713.8|714.4|713.9|714.4|713.9|713.9|713.5|500
1651140000000|2022-04-28 10:00:00|714.3|713.8|714.3|713.7|714.3|713.8|714.1|713.7|0
1651140010000|2022-04-28 10:00:10|714.2|713.6|714.1|713.6|714.2|713.6|714|713.5|0
1651140020000|2022-04-28 10:00:20|714||714.1||714.1||714||0
1651140040000|2022-04-28 10:00:40|714.2|713.7|714.7|714.3|714.7|714.3|714.1|713.7|299
1651140050000|2022-04-28 10:00:50|714.6|714.1|714.3|713.8|714.6|714.1|714.1|713.7|449
1651140060000|2022-04-28 10:01:00|714.4|714|714.4|714|714.4|714|714.3|713.8|0
1651140070000|2022-04-28 10:01:10|714.5||714.5||714.5||714.5||0
1651140080000|2022-04-28 10:01:20|714.3|713.9|714.3|713.8|714.5|713.9|714.2|713.7|0
1651140090000|2022-04-28 10:01:30|714.4|713.9|714.5|714|714.5|714.1|714.4|713.9|0
1651140100000|2022-04-28 10:01:40|714.4|714.1|714.6|714.1|714.6|714.1|714.4|714.1|0
1651140110000|2022-04-28 10:01:50|714.5||714.5||714.6||714.5||0
1651140120000|2022-04-28 10:02:00|714.4||714.4||714.5||714.4||0
1651140130000|2022-04-28 10:02:10|714.5|714|714.5|714.1|714.5|714.1|714.4|714|0
1651140140000|2022-04-28 10:02:20||714.2||714.2||714.2||714.2|0
1651140150000|2022-04-28 10:02:30||714.1||714.1||714.1||714.1|0
1651140160000|2022-04-28 10:02:40|714.6|714.2|714.8|714.5|715.1|714.6|714.6|714.2|3295
1651140170000|2022-04-28 10:02:50|714.9|714.6|715.2|714.8|715.2|714.8|714.9|714.6|0
1651140180000|2022-04-28 10:03:00|715.3|714.9|715.2|714.8|715.4|715|715.2|714.8|0
1651140190000|2022-04-28 10:03:10|715.3|714.9|715.3|714.8|715.3|714.9|715.3|714.8|798
1651140200000|2022-04-28 10:03:20|715.2|714.7|715.2|714.7|715.2|714.7|715.1|714.7|0
1651140210000|2022-04-28 10:03:30|715.3|714.8|715.4|714.9|715.5|715|715.3|714.8|0
1651140220000|2022-04-28 10:03:40|715.3|714.8|715.3|714.8|715.3|714.8|715.3|714.8|0
1651140230000|2022-04-28 10:03:50|715.2|714.9|715.1|714.9|715.3|714.9|715.1|714.8|751
1651140240000|2022-04-28 10:04:00|715.2|715|715.4|715|715.4|715|715.2|715|0
1651140250000|2022-04-28 10:04:10|715.3||715.3||715.3||715.3||0
1651140260000|2022-04-28 10:04:20|715.2|714.9|715.6|715.1|715.8|715.4|715.1|714.9|7648
1651140270000|2022-04-28 10:04:30|715.5|715|715.5|715|715.5|715.1|715.4|715|0
1651140280000|2022-04-28 10:04:40|715.4||715.4||715.5||715.4||0
1651140290000|2022-04-28 10:04:50|715.3||715.4||715.4||715.3||0
1651140310000|2022-04-28 10:05:10|715.3|714.9|715.1|714.9|715.3|714.9|715.1|714.9|1177
1651140330000|2022-04-28 10:05:30||715||714.9||715||714.9|875
1651140340000|2022-04-28 10:05:40|715.2|715|715.3|714.9|715.3|715|715.2|714.9|2
1651140350000|2022-04-28 10:05:50|715.1||715.1||715.1||715.1||0
1651140380000|2022-04-28 10:06:20|715.2|715|715.4|715|715.7|715.3|715.2|715|227
1651140390000|2022-04-28 10:06:30|715.5||715.4||715.5||715.4||0
1651140410000|2022-04-28 10:06:50|715.5|715.1|715.7|715.2|715.7|715.4|715.5|715.1|3
1651140430000|2022-04-28 10:07:10|715.8|715.3|716|715.6|716.1|715.6|715.8|715.2|0
1651140440000|2022-04-28 10:07:20|715.9|715.5|715.9|715.4|716|715.5|715.9|715.4|0
1651140450000|2022-04-28 10:07:30|715.8||715.8||715.8||715.7||0
1651140460000|2022-04-28 10:07:40|715.7||715.8||715.8||715.7||0
1651140470000|2022-04-28 10:07:50|715.7||715.6||715.8||715.6||0
1651140480000|2022-04-28 10:08:00|715.5|715.3|715.4|715|715.5|715.3|715.3|715|1070
1651140490000|2022-04-28 10:08:10|715.5|715.1|715.5|715|715.6|715.1|715.5|715|0
1651140500000|2022-04-28 10:08:20|715.4|714.9|715.4|714.9|715.4|714.9|715.3|714.9|0
1651140510000|2022-04-28 10:08:30|715.5|715|715.6|715.1|715.7|715.4|715.2|714.9|751
1651140520000|2022-04-28 10:08:40|715.7|715.2|715.7|715.4|715.9|715.4|715.7|715.2|0
1651140540000|2022-04-28 10:09:00|715.6|715.2|715.7|715.2|715.7|715.3|715.6|715.2|400
1651140550000|2022-04-28 10:09:10|715.8|715.4|716|715.5|716|715.6|715.8|715.4|0
1651140560000|2022-04-28 10:09:20|715.9|715.4|716|715.5|716|715.5|715.8|715.4|0
1651140570000|2022-04-28 10:09:30|716.1|715.6|716|715.5|716.1|715.7|716|715.5|0
1651140580000|2022-04-28 10:09:40|716.1|715.6|716.2|715.8|716.3|715.8|716|715.6|0
1651140590000|2022-04-28 10:09:50|716.1|715.7|716.1|715.7|716.2|715.7|716.1|715.7|0
1651140600000|2022-04-28 10:10:00|716.2||716.2||716.2||716.1||0
1651140610000|2022-04-28 10:10:10|716.3|715.8|716.3|715.8|716.3|715.9|716.2|715.8|0
1651140620000|2022-04-28 10:10:20|716.2|715.7|716.2|715.8|716.2|715.8|716.2|715.7|0
1651140630000|2022-04-28 10:10:30|716.3|715.9|716|715.8|716.3|715.9|716|715.8|0
1651140640000|2022-04-28 10:10:40|715.9|715.7|715.9|715.5|716|715.7|715.9|715.4|533
1651140650000|2022-04-28 10:10:50|715.8|715.4|715.8|715.3|715.8|715.5|715.8|715.3|0
1651140660000|2022-04-28 10:11:00|715.7|715.4|715.9|715.4|715.9|715.4|715.7|715.4|0
1651140670000|2022-04-28 10:11:10|716|715.5|715.8|715.3|716|715.6|715.8|715.3|0
1651140680000|2022-04-28 10:11:20|715.7|715.2|715.8|715.3|715.8|715.3|715.6|715.1|0
1651140690000|2022-04-28 10:11:30|715.9|715.4|715.9|715.4|715.9|715.4|715.8|715.3|0
1651140700000|2022-04-28 10:11:40|715.8|715.3|715.7|715.3|715.8|715.3|715.7|715.3|0
1651140710000|2022-04-28 10:11:50|715.6|715.2|715.6|715.2|715.6|715.2|715.6|715.2|0
1651140720000|2022-04-28 10:12:00|715.5|715.1|715.2|715|715.5|715.1|715.2|715|0
1651140730000|2022-04-28 10:12:10||714.9||715||715||714.9|0
1651140750000|2022-04-28 10:12:30|715.3|715.1|715.4|715.1|715.4|715.1|715.3|715.1|121
1651140760000|2022-04-28 10:12:40|715.5|715|715.4|715.2|715.6|715.2|715.4|715|0
1651140770000|2022-04-28 10:12:50|715.5|715.3|715.5|715.2|715.6|715.3|715.5|715.2|767
1651140780000|2022-04-28 10:13:00|715.6||715.5||715.6||715.5||0
1651140800000|2022-04-28 10:13:20|715.6||715.5||715.6||715.5||0
1651140810000|2022-04-28 10:13:30|715.6||715.5||715.6||715.5||0
1651140820000|2022-04-28 10:13:40|715.6||715.5||715.6||715.5||0
1651140830000|2022-04-28 10:13:50|715.4|715.3|715.4|715.2|715.6|715.3|715.4|715.2|751
1651140840000|2022-04-28 10:14:00|715.5|715.3|715.5|715.2|715.6|715.3|715.5|715.2|397
1651140850000|2022-04-28 10:14:10|715.4||715.4||715.4||715.4||0
1651140860000|2022-04-28 10:14:20|715.3|715|715.1|714.8|715.3|715|715.1|714.7|2631
1651140870000|2022-04-28 10:14:30|715||715.1||715.1||715||0
1651140900000|2022-04-28 10:15:00|715|714.7|714.3|713.9|715|714.7|714.3|713.9|4289
1651140910000|2022-04-28 10:15:10|714.4|713.8|714.2|713.8|714.4|713.8|714.2|713.8|0
1651140920000|2022-04-28 10:15:20|714|713.7|713.9|713.6|714|713.7|713.7|713.2|847
1651140940000|2022-04-28 10:15:40||713.5||713.5||713.5||713.5|0
1651140950000|2022-04-28 10:15:50|713.8||713.9||713.9||713.8||0
1651140980000|2022-04-28 10:16:20|714|713.6|714|713.7|714.1|713.8|714|713.5|1746
1651140990000|2022-04-28 10:16:30|714.1||714.1||714.1||714.1||0
1651141000000|2022-04-28 10:16:40||713.8||713.8||713.8||713.7|0
1651141030000|2022-04-28 10:17:10|714|713.9|714|713.8|714|713.9|714|713.8|0
1651141040000|2022-04-28 10:17:20|714.1|713.7|713.6|713.1|714.1|713.7|713.5|713|899
1651141070000|2022-04-28 10:17:50|713.5|713|713.4|712.9|713.5|713|713.4|712.9|0
1651141080000|2022-04-28 10:18:00|713.3|712.8|713.3|712.9|713.3|712.9|713.3|712.7|50
1651141090000|2022-04-28 10:18:10|713.2|712.8|713.2|712.8|713.2|712.8|713.2|712.7|0
1651141100000|2022-04-28 10:18:20|713.1|712.7|713.1|712.7|713.1|712.7|713|712.6|0
1651141110000|2022-04-28 10:18:30|713|712.6|713|712.6|713|712.6|712.9|712.5|0
1651141120000|2022-04-28 10:18:40|713.1|712.7|713.6|713.1|713.7|713.2|713.1|712.7|6990
1651141130000|2022-04-28 10:18:50||713.2||713.2||713.2||713.2|0
1651141140000|2022-04-28 10:19:00|713.5||713.5||713.5||713.5||993
1651141150000|2022-04-28 10:19:10|713.6|713.3|713.6|713.2|713.6|713.3|713.4|713.2|5718
1651141160000|2022-04-28 10:19:20||713.3||713.2||713.3||713.2|478
1651141170000|2022-04-28 10:19:30|713.5|713.3|713.9|713.5|714|713.5|713.3|713.2|3256
1651141180000|2022-04-28 10:19:40|714|713.6|713.9|713.4|714.1|713.7|713.9|713.4|500
1651141190000|2022-04-28 10:19:50||713.5||713.5||713.5||713.4|0
1651141200000|2022-04-28 10:20:00|714|713.6|714|713.5|714|713.6|714|713.5|149
1651141210000|2022-04-28 10:20:10||713.6||713.6||713.6||713.6|0
1651141220000|2022-04-28 10:20:20|714.1|713.7|714.2|713.8|714.3|713.8|714.1|713.7|0
1651141240000|2022-04-28 10:20:40|714.1||714||714.1||714||0
1651141250000|2022-04-28 10:20:50|714.1||714.2||714.2||714.1||1000
1651141260000|2022-04-28 10:21:00|714.3|713.9|714.6|714.2|714.6|714.2|714.3|713.9|0
1651141270000|2022-04-28 10:21:10|714.5|714.1|714.4|714|714.6|714.1|714.2|714|1174
1651141300000|2022-04-28 10:21:40|714.3||714.3||714.4||714.3||0
1651141320000|2022-04-28 10:22:00|714.4|714.1|714.7|714.2|714.7|714.2|714.4|714.1|2
1651141330000|2022-04-28 10:22:10|714.6|714.4|714.6|714.2|714.6|714.4|714.6|714.2|0
1651141340000|2022-04-28 10:22:20|714.7|714.3|714.7|714.3|714.7|714.4|714.7|714.3|0
1651141350000|2022-04-28 10:22:30|714.8|714.4|714.7|714.4|714.9|714.4|714.7|714.4|0
1651141360000|2022-04-28 10:22:40|714.8|714.5|714.8|714.4|714.9|714.5|714.8|714.4|0
1651141370000|2022-04-28 10:22:50|714.9|714.5|714.9|714.4|714.9|714.5|714.8|714.4|0
1651141380000|2022-04-28 10:23:00|714.8||714.7||714.8||714.7||0
1651141390000|2022-04-28 10:23:10||714.5||714.5||714.5||714.5|0
1651141400000|2022-04-28 10:23:20|714.6|714.4|714.5|714.3|714.6|714.4|714.5|714.2|634
1651141410000|2022-04-28 10:23:30|714.4||714.4||714.4||714.4||0
1651141430000|2022-04-28 10:23:50|714.3|714.2|714.3|714|714.3|714.2|714.3|714|915
1651141440000|2022-04-28 10:24:00|714.4|713.9|714|713.7|714.4|713.9|714|713.5|85
1651141450000|2022-04-28 10:24:10|714.1|713.8|714.3|714|714.4|714|714.1|713.8|8879
1651141460000|2022-04-28 10:24:20||714.1||714||714.1||714|262
1651141480000|2022-04-28 10:24:40||714.1||714||714.1||714|0
1651141500000|2022-04-28 10:25:00|714.4|714.1|714.4|714|714.5|714.1|714.4|714|720
1651141520000|2022-04-28 10:25:20|714.5|714.1|714.6|714.2|714.7|714.2|714.4|714|1069
1651141530000|2022-04-28 10:25:30||714.3||714.3||714.3||714.2|0
1651141540000|2022-04-28 10:25:40|714.7|714.4|714.7|714.3|714.8|714.4|714.7|714.3|0
1651141550000|2022-04-28 10:25:50|714.6||714.6||714.8||714.5||0
1651141560000|2022-04-28 10:26:00|714.5|714.2|714.6|714.3|714.6|714.3|714.4|714.2|346
1651141570000|2022-04-28 10:26:10|714.5||714.6||714.6||714.5||0
1651141580000|2022-04-28 10:26:20|714.5|714.2|714.3|714|714.5|714.2|714.3|714|384
1651141600000|2022-04-28 10:26:40|714.4|714.1|714.3|714|714.5|714.1|714.3|714|0
1651141610000|2022-04-28 10:26:50|714.4|714.1|714.4|714|714.5|714.1|714.4|714|377
1651141620000|2022-04-28 10:27:00|714.5|714.1|714.4|714|714.5|714.1|714.3|714|380
1651141630000|2022-04-28 10:27:10|714.5|714.1|714.3|714|714.5|714.1|714.3|714|0
1651141640000|2022-04-28 10:27:20||714.1||714||714.1||714|0
1651141650000|2022-04-28 10:27:30|714.4|714.1|714.6|714.3|714.6|714.3|714.4|714.1|3
1651141660000|2022-04-28 10:27:40|714.5|714.2|714.6|714.1|714.6|714.2|714.5|714.1|0
1651141670000|2022-04-28 10:27:50|714.5|714.2|714.5|714.1|714.5|714.2|714.5|714.1|0
1651141680000|2022-04-28 10:28:00|714.6|714|714.4|714|714.6|714|714.4|714|0
1651141690000|2022-04-28 10:28:10|714.3|713.9|714.2|713.8|714.3|713.9|714|713.7|1500
1651141700000|2022-04-28 10:28:20|714.3|713.9|714.2|713.9|714.3|713.9|714.2|713.8|0
1651141710000|2022-04-28 10:28:30|714.1||714.2||714.3||714.1||0
1651141720000|2022-04-28 10:28:40|714.3|714|714.4|714|714.5|714.1|714.2|714|700
1651141730000|2022-04-28 10:28:50|714.5||714.5||714.5||714.5||0
1651141740000|2022-04-28 10:29:00|714.4|714.1|714.3|714|714.4|714.2|714.3|714|0
1651141750000|2022-04-28 10:29:10|714.4||714.4||714.4||714.4||0
1651141770000|2022-04-28 10:29:30|714.3|713.9|713.9|713.4|714.3|713.9|713.8|713.3|692
1651141780000|2022-04-28 10:29:40|713.8|713.3|713.8|713.4|713.8|713.5|713.7|713.3|0
1651141790000|2022-04-28 10:29:50|713.9|713.5|713.9|713.6|714.1|713.6|713.9|713.5|0
1651141800000|2022-04-28 10:30:00|713.8|713.5|713.2|712.9|713.8|713.5|713.2|712.8|867
1651141810000|2022-04-28 10:30:10|713.1|712.8|713.2|713|713.2|713|713.1|712.7|157
1651141820000|2022-04-28 10:30:20|713.3|712.9|713.3|712.8|713.5|713.2|713.2|712.7|401
1651141830000|2022-04-28 10:30:30|713.4|712.9|713.4|712.9|713.5|713|713.2|712.7|1368
1651141840000|2022-04-28 10:30:40|713.5|713|713.6|713.1|713.6|713.1|713.5|713|0
1651141850000|2022-04-28 10:30:50|713.4|713|713.3|713|713.5|713.1|713.3|712.9|0
1651141860000|2022-04-28 10:31:00|713.4|713.1|713.5|713.2|713.5|713.2|713.4|713|1251
1651141870000|2022-04-28 10:31:10|713.4||713.5||713.5||713.4||0
1651141880000|2022-04-28 10:31:20|713.6|713.3|713.7|713.3|713.8|713.3|713.5|712.9|255
1651141890000|2022-04-28 10:31:30|713.8|713.2|713.7|713.3|713.8|713.4|713.7|713.2|0
1651141900000|2022-04-28 10:31:40|713.6||713.7||713.7||713.5||0
1651141930000|2022-04-28 10:32:10|713.6|713|713.5|713.1|713.7|713.3|713.4|712.9|5000
1651141950000|2022-04-28 10:32:30|713.6|713.2|713.6|713.1|713.7|713.2|713.6|713.1|142
1651141960000|2022-04-28 10:32:40|713.7|713.2|713.6|713.1|713.7|713.3|713.6|713.1|576
1651141970000|2022-04-28 10:32:50||713.2||713.3||713.3||713.2|0
1651141980000|2022-04-28 10:33:00|713.5|713.2|712.8|712.5|713.5|713.2|712.8|712.4|633
1651141990000|2022-04-28 10:33:10|712.9|712.6|713|712.6|713|712.6|712.9|712.6|0
1651142000000|2022-04-28 10:33:20|713.1|712.7|713.6|713.2|713.7|713.2|713.1|712.7|3322
1651142030000|2022-04-28 10:33:50|713.5|713.1|713.3|713.1|713.5|713.1|713.3|713.1|0
1651142040000|2022-04-28 10:34:00|713.4||713.4||713.4||713.3||0
1651142050000|2022-04-28 10:34:10|713.5|713.2|713.5|713.1|713.6|713.2|713.4|713.1|375
1651142080000|2022-04-28 10:34:40||713.2||713.2||713.2||713.2|0
1651142090000|2022-04-28 10:34:50||713.3||713.2||713.3||713.2|0
1651142100000|2022-04-28 10:35:00||713.3||713.2||713.3||713.2|0
1651142110000|2022-04-28 10:35:10|713.4|713.1|713.2|712.8|713.5|713.1|713.1|712.7|1358
1651142120000|2022-04-28 10:35:20|713.1|712.7|713.2|712.8|713.2|712.8|713.1|712.7|0
1651142130000|2022-04-28 10:35:30||712.7||712.8||712.8||712.7|0
1651142140000|2022-04-28 10:35:40||712.9||712.9||712.9||712.9|0
1651142150000|2022-04-28 10:35:50|713.3|713|713.4|713.2|713.5|713.2|713.3|713|769
1651142160000|2022-04-28 10:36:00|713.3|713.1|713.4|713.1|713.4|713.1|713.3|713.1|461
1651142170000|2022-04-28 10:36:10|713.5|713.2|713.5|713.1|713.5|713.2|713.5|713.1|0
1651142180000|2022-04-28 10:36:20|713.4|713.2|713.5|713.1|713.5|713.2|713.4|713.1|0
1651142190000|2022-04-28 10:36:30||713.2||713.1||713.2||713.1|0
1651142200000|2022-04-28 10:36:40|713.4||713.4||713.4||713.3||0
1651142210000|2022-04-28 10:36:50|713.5|713.2|713.6|713.3|713.7|713.3|713.5|713.2|989
1651142220000|2022-04-28 10:37:00|713.7||713.7||713.7||713.6||40
1651142230000|2022-04-28 10:37:10|713.6|713.2|713.3|713.1|713.6|713.2|713.3|713.1|398
1651142240000|2022-04-28 10:37:20|713.2|713|713.1|712.7|713.3|713|713.1|712.6|1517
1651142250000|2022-04-28 10:37:30|713|712.6|713.1|712.6|713.1|712.8|712.9|712.5|875
1651142280000|2022-04-28 10:38:00|713|712.5|712.8|712.4|713|712.6|712.8|712.4|0
1651142290000|2022-04-28 10:38:10|712.9|712.6|712.8|712.4|713|712.6|712.8|712.4|10
1651142300000|2022-04-28 10:38:20|712.9|712.5|712.8|712.5|713|712.6|712.8|712.4|145
1651142310000|2022-04-28 10:38:30||712.4||712.4||712.4||712.4|0
1651142320000|2022-04-28 10:38:40|712.7|712.5|712.6|712.2|712.7|712.5|712.6|712.2|0
1651142330000|2022-04-28 10:38:50|712.5|712.3|712.6|712.1|712.7|712.3|712.5|712.1|751
1651142350000|2022-04-28 10:39:10|712.7|712.2|712.8|712.4|712.8|712.5|712.7|712.2|253
1651142360000|2022-04-28 10:39:20||712.5||712.5||712.6||712.5|31
1651142370000|2022-04-28 10:39:30|712.7|712.4|712.7|712.4|712.7|712.5|712.7|712.3|0
1651142380000|2022-04-28 10:39:40|712.8|712.3|712.7|712.3|712.8|712.3|712.7|712.3|0
1651142390000|2022-04-28 10:39:50|712.8|712.4|712.7|712.3|712.8|712.5|712.7|712.3|0
1651142430000|2022-04-28 10:40:30|712.6|712.2|712.5|712.2|712.6|712.3|712.5|712.1|542
1651142440000|2022-04-28 10:40:40|712.4|712.1|712.5|712|712.5|712.1|712.3|712|1887
1651142450000|2022-04-28 10:40:50|712.4|712.1|712.4|712|712.4|712.1|712.4|712|0
1651142460000|2022-04-28 10:41:00|712.5|712.1|712.4|712|712.5|712.1|712.4|712|0
1651142480000|2022-04-28 10:41:20|712.5|712.1|712.5|712|712.5|712.1|712.5|712|0
1651142490000|2022-04-28 10:41:30||712.2||712||712.2||712|0
1651142500000|2022-04-28 10:41:40|712.6|712.2|712.6|712.2|712.7|712.2|712.6|712.2|0
1651142510000|2022-04-28 10:41:50||712.3||712.3||712.3||712.3|0
1651142520000|2022-04-28 10:42:00|712.5||712.6||712.6||712.5||0
1651142540000|2022-04-28 10:42:20|712.7|712.4|713.1|712.8|713.1|712.8|712.7|712.4|477
1651142550000|2022-04-28 10:42:30|713|712.7|713|712.5|713|712.7|713|712.5|0
1651142560000|2022-04-28 10:42:40|713.1|712.8|713.1|712.8|713.1|712.8|713|712.8|0
1651142570000|2022-04-28 10:42:50|713||713||713||713||0
1651142600000|2022-04-28 10:43:20|712.9|712.7|712.8|712.4|712.9|712.7|712.8|712.3|1342
1651142610000|2022-04-28 10:43:30|712.9|712.5|712.9|712.5|712.9|712.6|712.8|712.5|0
1651142620000|2022-04-28 10:43:40|713|712.6|713|712.6|713|712.7|713|712.5|0
1651142630000|2022-04-28 10:43:50|712.9|712.5|712.9|712.5|712.9|712.5|712.9|712.5|0
1651142660000|2022-04-28 10:44:20|712.8||712.9||712.9||712.8||0
1651142700000|2022-04-28 10:45:00|712.8||712.9||712.9||712.8||0
1651142710000|2022-04-28 10:45:10|712.8|712.4|712.8|712.4|712.9|712.4|712.7|712.3|0
1651142720000|2022-04-28 10:45:20|712.7|712.5|712.6|712.4|712.7|712.5|712.5|712.1|424
1651142730000|2022-04-28 10:45:30|712.7||712.7||712.7||712.7||0
1651142740000|2022-04-28 10:45:40|712.6||712.7||712.7||712.6||0
1651142760000|2022-04-28 10:46:00|712.8||712.8||712.8||712.8||0
1651142770000|2022-04-28 10:46:10|712.7||712.7||712.7||712.7||0
1651142780000|2022-04-28 10:46:20|712.6|712.3|712.5|712.3|712.7|712.3|712.4|712.3|832
1651142810000|2022-04-28 10:46:50|712.6||712.7||712.7||712.6||0
1651142820000|2022-04-28 10:47:00|712.6|712.2|712.5|712.1|712.6|712.3|712.4|712|737
1651142830000|2022-04-28 10:47:10|712.4|712.2|712.4|712|712.4|712.2|712.4|712|0
1651142850000|2022-04-28 10:47:30|712.3|712.1|712.4|712|712.4|712.1|712.2|712|437
1651142870000|2022-04-28 10:47:50||712.1||712||712.1||712|0
1651142880000|2022-04-28 10:48:00|712.3||712.3||712.3||712.2||0
1651142900000|2022-04-28 10:48:20|712.2||712.1||712.2||712.1||0
1651142920000|2022-04-28 10:48:40|712|711.9|711.7|711.4|712|711.9|711.7|711.3|1927
1651142930000|2022-04-28 10:48:50|711.6|711.3|711.5|711.3|711.6|711.3|711.5|711.3|0
1651142940000|2022-04-28 10:49:00|711.4|711.2|711|710.6|711.4|711.2|711|710.6|821
1651142950000|2022-04-28 10:49:10|710.9|710.5|711.1|710.6|711.1|710.7|710.6|710.2|5342
1651142960000|2022-04-28 10:49:20|711|710.5|710.7|710.3|711|710.5|710.7|710.3|0
1651142970000|2022-04-28 10:49:30|710.8|710.4|710.8|710.4|710.8|710.4|710.8|710.4|0
1651142980000|2022-04-28 10:49:40||710.5||710.5||710.6||710.5|0
1651142990000|2022-04-28 10:49:50|710.9|710.6|710.9|710.4|710.9|710.7|710.7|710.3|204
1651143000000|2022-04-28 10:50:00||710.5||710.5||710.6||710.5|0
1651143020000|2022-04-28 10:50:20|710.8|710.6|711.1|710.8|711.4|710.9|710.8|710.6|1267
1651143030000|2022-04-28 10:50:30|711.2|710.7|711.1|710.6|711.2|710.7|711|710.6|704
1651143050000|2022-04-28 10:50:50||710.7||710.7||710.7||710.7|0
1651143060000|2022-04-28 10:51:00|711|710.8|711|710.7|711|710.9|711|710.7|200
1651143070000|2022-04-28 10:51:10|711.1||711.1||711.1||711.1||0
1651143080000|2022-04-28 10:51:20||710.8||710.9||710.9||710.8|0
1651143110000|2022-04-28 10:51:50|711.2|711|711.2|711|711.2|711|711.2|710.9|365
1651143120000|2022-04-28 10:52:00|711.3|711.1|711.6|711.4|711.8|711.4|711.3|711|8
1651143130000|2022-04-28 10:52:10||711.3||711.2||711.3||711.2|0
1651143140000|2022-04-28 10:52:20|711.5|711.3|711.6|711.3|711.6|711.3|711.5|711.3|363
1651143170000|2022-04-28 10:52:50||711.4||711.4||711.4||711.4|0
1651143180000|2022-04-28 10:53:00|711.5|711.3|711.3|711|711.5|711.3|711.3|710.9|1992
1651143190000|2022-04-28 10:53:10|711.4|710.9|711.1|710.9|711.4|710.9|711.1|710.9|319
1651143210000|2022-04-28 10:53:30|711.2||711.2||711.3||711.2||0
1651143220000|2022-04-28 10:53:40|711.1||711||711.1||711||0
1651143230000|2022-04-28 10:53:50|711.1|710.8|711.2|710.7|711.2|710.8|711.1|710.7|200
1651143240000|2022-04-28 10:54:00|711.3|710.8|711.3|710.8|711.3|710.9|711.3|710.8|0
1651143260000|2022-04-28 10:54:20|711.2||711.2||711.2||711.2||0
1651143270000|2022-04-28 10:54:30|711.3|710.9|711.2|710.8|711.3|711|711.2|710.7|0
1651143280000|2022-04-28 10:54:40|711.3|710.9|711.4|710.9|711.4|711.1|711.2|710.8|2406
1651143290000|2022-04-28 10:54:50|711.3|710.8|711.4|711|711.4|711|711.2|710.8|310
1651143300000|2022-04-28 10:55:00|711.5|711.1|711.8|711.6|712.2|711.7|711.5|711.1|3601
1651143310000|2022-04-28 10:55:10|711.7|711.5|711.6|711.2|711.7|711.5|711.5|711.2|942
1651143320000|2022-04-28 10:55:20|711.7|711.3|711.7|711.3|711.7|711.3|711.7|711.3|0
1651143330000|2022-04-28 10:55:30|711.8|711.4|712|711.5|712|711.6|711.7|711.3|0
1651143340000|2022-04-28 10:55:40||711.6||711.6||711.6||711.6|0
1651143350000|2022-04-28 10:55:50||711.7||711.7||711.7||711.7|0
1651143360000|2022-04-28 10:56:00|712.1|711.8|712.2|711.8|712.2|711.8|712.1|711.7|0
1651143380000|2022-04-28 10:56:20|712.1|711.9|712.1|711.9|712.1|711.9|712.1|711.9|0
1651143390000|2022-04-28 10:56:30|712.2|711.8|712.1|711.9|712.2|711.9|712.1|711.7|316
1651143420000|2022-04-28 10:57:00|712|711.8|711.9|711.7|712|711.9|711.9|711.7|385
1651143430000|2022-04-28 10:57:10|712|711.6|711.7|711.2|712|711.6|711.7|711.2|776
1651143440000|2022-04-28 10:57:20|711.8|711.3|711.8|711.4|711.8|711.6|711.8|711.3|333
1651143450000|2022-04-28 10:57:30|711.7|711.3|711.7|711.3|711.8|711.3|711.7|711.2|0
1651143460000|2022-04-28 10:57:40|711.6|711.2|711.6|711.2|711.6|711.2|711.6|711.2|0
1651143470000|2022-04-28 10:57:50||711.3||711.3||711.4||711.1|0
1651143490000|2022-04-28 10:58:10|711.8|711.2|711.8|711.6|711.8|711.6|711.8|711.1|367
1651143500000|2022-04-28 10:58:20|711.9|711.5|711.9|711.6|711.9|711.6|711.9|711.5|330
1651143520000|2022-04-28 10:58:40||711.5||711.5||711.5||711.5|0
1651143530000|2022-04-28 10:58:50|711.8|711.4|711.9|711.5|711.9|711.6|711.8|711.4|500
1651143540000|2022-04-28 10:59:00|712|711.6|712.3|711.9|712.4|712|712|711.6|703
1651143570000|2022-04-28 10:59:30|712.4|712|712.7|712.3|712.8|712.3|712.4|712|0
1651143580000|2022-04-28 10:59:40||712.2||712.4||712.5||712.2|0
1651143590000|2022-04-28 10:59:50||712.3||712.3||712.3||712.3|0
1651143730000|2022-04-28 11:02:10|712|711.2|712.8|712.3|712.9|712.3|712|711.2|6663
1651143740000|2022-04-28 11:02:20|712.7|712.2|712.7|712.3|712.8|712.5|712.6|712.1|263
1651143750000|2022-04-28 11:02:30|712.5|712.2|712.4|712.1|712.5|712.3|712.3|711.9|1191
1651143770000|2022-04-28 11:02:50|712.5|712.2|712.6|712.2|712.8|712.2|712.5|712.1|784
1651143780000|2022-04-28 11:03:00|712.7|712.1|712.6|712.3|712.8|712.4|712.6|712.1|0
1651143800000|2022-04-28 11:03:20|712.7||712.7||712.7||712.7||0
1651143810000|2022-04-28 11:03:30|712.6|712|711.7|711.1|712.6|712|711.5|711.1|9084
1651143820000|2022-04-28 11:03:40||711.2||711.2||711.3||711.2|0
1651143830000|2022-04-28 11:03:50|711.8|711.3|711.8|711.3|711.9|711.5|711.6|711.2|683
1651143840000|2022-04-28 11:04:00|711.7|711.2|711.8|711.3|711.9|711.4|711.7|711.2|500
1651143850000|2022-04-28 11:04:10|711.7||711.8||711.8||711.7||0
1651143860000|2022-04-28 11:04:20|711.9|711.4|711.7|711.3|711.9|711.8|711.7|711.2|500
1651143880000|2022-04-28 11:04:40||711.4||711.3||711.4||711.3|0
1651143890000|2022-04-28 11:04:50|711.6|711.4|711.7|711.3|711.7|711.4|711.6|711.3|500
1651143940000|2022-04-28 11:05:40|711.6|711.2|711.7|711.3|711.7|711.3|711.6|711.2|0
1651143960000|2022-04-28 11:06:00||711.2||711.2||711.2||711.2|0
1651143990000|2022-04-28 11:06:30||711.3||711.3||711.4||711.3|0
1651144000000|2022-04-28 11:06:40||711.4||711.4||711.5||711.4|0
1651144010000|2022-04-28 11:06:50||711.3||711.3||711.3||711.3|0
1651144020000|2022-04-28 11:07:00|711.6|711.4|712.2|711.7|712.2|711.8|711.6|711.3|1203
1651144030000|2022-04-28 11:07:10|712.3|711.8|712.5|712.1|712.8|712.2|712.3|711.8|378
1651144040000|2022-04-28 11:07:20|712.4|712.2|712.5|712.1|712.5|712.2|712.4|712.1|0
1651144050000|2022-04-28 11:07:30|712.6|712.2|712.7|712.3|712.7|712.4|712.6|712.2|500
1651144060000|2022-04-28 11:07:40|712.6|712.2|712.7|712.4|712.7|712.4|712.6|712.1|0
1651144070000|2022-04-28 11:07:50|712.8|712.5|713|712.6|713|712.6|712.8|712.4|0
1651144080000|2022-04-28 11:08:00||712.5||712.5||712.5||712.5|0
1651144090000|2022-04-28 11:08:10||712.6||712.6||712.6||712.6|0
1651144120000|2022-04-28 11:08:40|713.1|712.7|713.3|712.7|713.4|712.9|713.1|712.6|248
1651144130000|2022-04-28 11:08:50|713.2||713.1||713.2||713.1||0
1651144140000|2022-04-28 11:09:00|713.2|712.8|713.3|712.8|713.3|712.8|713.1|712.8|0
1651144150000|2022-04-28 11:09:10|713.2|712.9|713.2|712.9|713.2|712.9|713.2|712.9|0
1651144160000|2022-04-28 11:09:20|713.1||713.2||713.2||713.1||0
1651144170000|2022-04-28 11:09:30|713.1|712.8|713.2|712.8|713.2|712.8|712.7|712.3|2688
1651144190000|2022-04-28 11:09:50|713.1|712.7|713.1|712.6|713.1|712.7|713.1|712.6|0
1651144200000|2022-04-28 11:10:00|713|712.3|713|712.5|713|712.6|712.8|712.3|3000
1651144230000|2022-04-28 11:10:30|713.1|712.6|713.2|712.7|713.2|712.7|713.1|712.6|0
1651144240000|2022-04-28 11:10:40|713.1|712.5|713.1|712.5|713.1|712.6|713.1|712.5|0
1651144250000|2022-04-28 11:10:50|713.2|712.6|713.1|712.5|713.2|712.7|713|712.5|0
1651144260000|2022-04-28 11:11:00|712.7|712.6|713.1|712.6|713.1|712.6|712.7|712.5|1820
1651144270000|2022-04-28 11:11:10|712.7|712.5|712.8|712.3|713.1|712.6|712.6|712.1|1620
1651144280000|2022-04-28 11:11:20|712.9|712.4|713.1|712.6|713.1|712.6|712.9|712.4|0
1651144290000|2022-04-28 11:11:30|712.9|712.7|712.9|712.5|712.9|712.7|712.9|712.5|0
1651144300000|2022-04-28 11:11:40||712.6||712.4||712.6||712.4|0
1651144310000|2022-04-28 11:11:50|712.8|712.5|712.8|712.5|712.8|712.5|712.8|712.5|0
1651144320000|2022-04-28 11:12:00|712.9||712.9||712.9||712.9||0
1651144340000|2022-04-28 11:12:20|712.8||712.9||712.9||712.8||30
1651144380000|2022-04-28 11:13:00|712.8|712.4|712.9|712.5|712.9|712.6|712.6|712.3|1994
1651144440000|2022-04-28 11:14:00|712.8|712.4|712.9|712.5|712.9|712.5|712.8|712.3|350
1651144460000|2022-04-28 11:14:20|712.8||712.9||712.9||712.8||0
1651144480000|2022-04-28 11:14:40|712.8|712.4|712.7|712.3|712.8|712.4|712.7|712.3|0
1651144500000|2022-04-28 11:15:00|712.8|712.4|712.8|712.4|712.8|712.4|712.8|712.4|0
1651144510000|2022-04-28 11:15:10|712.7|712.3|712.4|712.1|712.7|712.3|712.4|712.1|946
1651144520000|2022-04-28 11:15:20|712.3|712|712.6|712.2|712.7|712.3|712.3|711.9|767
1651144530000|2022-04-28 11:15:30||712.1||712.2||712.2||712.1|0
1651144540000|2022-04-28 11:15:40|712.5|712.1|712.5|712|712.5|712.1|712.5|712|0
1651144550000|2022-04-28 11:15:50||712.1||712.1||712.1||712.1|0
1651144560000|2022-04-28 11:16:00||712.2||712.2||712.2||712.2|0
1651144590000|2022-04-28 11:16:30|712.4|712.1|712.4|712.1|712.4|712.1|712.4|712.1|666
1651144650000|2022-04-28 11:17:30||712.2||712.1||712.2||712.1|0
1651144680000|2022-04-28 11:18:00|712.5|712.2|712.9|712.8|712.9|712.8|712.5|712.2|384
1651144700000|2022-04-28 11:18:20|712.8|712.6|712.9|712.6|712.9|712.7|712.8|712.6|1096
1651144710000|2022-04-28 11:18:30||712.7||712.7||712.7||712.7|0
1651144720000|2022-04-28 11:18:40|713|712.8|713.2|712.9|713.4|713|713|712.8|149
1651144730000|2022-04-28 11:18:50||712.8||712.8||712.8||712.8|0
1651144740000|2022-04-28 11:19:00||712.9||713||713.1||712.9|0
1651144770000|2022-04-28 11:19:30|713.3|713.1|713.6|713.1|713.6|713.1|713.3|713.1|233
1651144780000|2022-04-28 11:19:40||713.2||713.1||713.3||713.1|0
1651144790000|2022-04-28 11:19:50||713.2||713.3||713.3||713.2|0
1651144850000|2022-04-28 11:20:50|713.7|713.4|713.7|713.4|713.7|713.4|713.7|713.3|0
1651144870000|2022-04-28 11:21:10|713.5|713.5|713.6|713.3|713.7|713.5|713.5|713.2|1224
1651144890000|2022-04-28 11:21:30||713.4||713.4||713.4||713.4|0
1651144900000|2022-04-28 11:21:40|713.7|713.5|714|713.6|714|713.8|713.7|713.5|1986
1651144910000|2022-04-28 11:21:50|713.9|713.5|713.9|713.5|713.9|713.5|713.9|713.5|0
1651144920000|2022-04-28 11:22:00|713.8|713.6|714|713.6|714|713.6|713.7|713.5|1127
1651144930000|2022-04-28 11:22:10|713.9|713.5|714|713.6|714|713.7|713.8|713.5|500
1651144940000|2022-04-28 11:22:20|714.1|713.8|714.3|713.8|714.3|713.9|714|713.6|947
1651144950000|2022-04-28 11:22:30|714.2|713.7|714.1|713.7|714.3|713.8|714.1|713.7|0
1651144970000|2022-04-28 11:22:50|714.2|713.8|714.8|714.4|714.8|714.4|714.2|713.8|0
1651144980000|2022-04-28 11:23:00|714.9|714.5|714.9|714.6|715|714.6|714.9|714.4|0
1651145000000|2022-04-28 11:23:20|714.8|714.5|714.8|714.4|714.8|714.5|714.7|714.4|430
1651145010000|2022-04-28 11:23:30|714.7||714.8||714.8||714.7||0
1651145020000|2022-04-28 11:23:40|714.9|714.5|714.9|714.4|714.9|714.5|714.9|714.4|0
1651145030000|2022-04-28 11:23:50||714.5||714.5||714.6||714.5|0
1651145040000|2022-04-28 11:24:00|714.8|714.4|714.8|714.4|714.9|714.4|714.6|714.4|787
1651145050000|2022-04-28 11:24:10|714.7||714.7||714.7||714.7||0
1651145060000|2022-04-28 11:24:20|714.8|714.5|714.7|714.4|714.8|714.5|714.7|714.4|0
1651145070000|2022-04-28 11:24:30|714.8||714.7||714.8||714.7||0
1651145080000|2022-04-28 11:24:40|714.8||714.8||714.8||714.8||0
1651145090000|2022-04-28 11:24:50|714.9|714.5|714.9|714.5|714.9|714.6|714.9|714.5|0
1651145110000|2022-04-28 11:25:10||714.6||714.5||714.6||714.5|0
1651145140000|2022-04-28 11:25:40|714.8|714.6|714.9|714.6|714.9|714.8|714.7|714.5|2599
1651145150000|2022-04-28 11:25:50|714.8|714.5|714.8|714.4|714.9|714.6|714.7|714.4|1199
1651145160000|2022-04-28 11:26:00|714.9|714.6|714.9|714.5|714.9|714.6|714.9|714.5|0
1651145190000|2022-04-28 11:26:30||714.6||714.5||714.6||714.5|0
1651145200000|2022-04-28 11:26:40||714.6||714.5||714.6||714.5|0
1651145210000|2022-04-28 11:26:50|714.3|714.7|714.9|714.6|715.1|714.7|714|713.6|67744
1651145220000|2022-04-28 11:27:00|714.8|714.5|714.6|714.5|714.8|714.5|714.6|714.5|111
1651145240000|2022-04-28 11:27:20||714.4||714.4||714.4||714.4|901
1651145250000|2022-04-28 11:27:30|714.7|714.5|714.8|714.4|714.8|714.5|714.7|714.4|280
1651145260000|2022-04-28 11:27:40|714|713.9|714.5|714.4|714.7|714.4|713.8|713.7|74726
1651145270000|2022-04-28 11:27:50|714.6||714.6||714.6||714.6||44
1651145280000|2022-04-28 11:28:00|714.5|714.3|714.6|714.4|714.6|714.4|714.4|714.2|677
1651145290000|2022-04-28 11:28:10|714.7|714.5|714|713.7|714.8|714.5|713.8|713.5|29353
1651145300000|2022-04-28 11:28:20|714.1|713.8|714.2|713.9|714.7|714.3|714.1|713.8|46484
1651145310000|2022-04-28 11:28:30||714||713.9||714||713.9|0
1651145330000|2022-04-28 11:28:50||714||713.9||714.1||713.9|375
1651145340000|2022-04-28 11:29:00||714||714||714.1||713.9|877
1651145350000|2022-04-28 11:29:10||713.9||713.9||713.9||713.9|0
1651145360000|2022-04-28 11:29:20|714.3|714|714.5|714.2|714.5|714.2|714.2|714|2
1651145370000|2022-04-28 11:29:30|714.4|714.1|714.4|714|714.4|714.1|714.4|714|0
1651145380000|2022-04-28 11:29:40|714.5|714.1|714.6|714.3|714.6|714.3|714.5|714.1|0
1651145390000|2022-04-28 11:29:50||714.2||714.2||714.2||714.2|0
1651145400000|2022-04-28 11:30:00|714.5||714.5||714.5||714.5||0
1651145410000|2022-04-28 11:30:10|714.6|714.4|714.7|714.4|714.7|714.5|714.5|714.2|582
1651145420000|2022-04-28 11:30:20|714.8|714.5|714.8|714.7|714.8|714.7|714.8|714.5|1350
1651145430000|2022-04-28 11:30:30|||||||||2495
1651145440000|2022-04-28 11:30:40|714.9||715||715||714.9||0
1651145450000|2022-04-28 11:30:50|714.9|714.8|715.3|714.9|715.4|714.9|714.9|714.7|1050
1651145460000|2022-04-28 11:31:00|715.6|715|716|715.7|716.4|716|715.6|715|8823
1651145470000|2022-04-28 11:31:10||715.8||715.8||715.8||715.8|0
1651145480000|2022-04-28 11:31:20|716.1|715.7|716.2|715.9|716.2|715.9|716.1|715.7|0
1651145510000|2022-04-28 11:31:50|716|716|716.2|716|716.2|716|716|716|270
1651145540000|2022-04-28 11:32:20|716.1|716.1|716.1|715.7|716.1|716.1|715.8|715.7|4779
1651145550000|2022-04-28 11:32:30|716||716||716||715.9||0
1651145560000|2022-04-28 11:32:40||715.8||715.8||715.8||715.8|0
1651145570000|2022-04-28 11:32:50|716.1|715.9|716.1|715.8|716.8|716.6|716.1|715.8|7384
1651145580000|2022-04-28 11:33:00|716.2|715.9|716.6|716.2|716.6|716.3|716.2|715.8|1200
1651145590000|2022-04-28 11:33:10|716.7|716.3|716.7|716.4|716.8|716.4|716.7|716.3|0
1651145610000|2022-04-28 11:33:30||716.3||716.3||716.3||716.3|0
1651145620000|2022-04-28 11:33:40|716.8|716.4|716.8|716.4|716.8|716.4|716.8|716.4|0
1651145640000|2022-04-28 11:34:00||716.5||716.5||716.6||716.5|300
1651145680000|2022-04-28 11:34:40|716.9|716.6|717.2|716.9|717.2|716.9|716.9|716.6|494
1651145690000|2022-04-28 11:34:50|717.3|717|717.3|717|717.5|717.1|717.2|716.9|0
1651145700000|2022-04-28 11:35:00|717.2||717.2||717.2||717.2||0
1651145710000|2022-04-28 11:35:10||717.1||717.1||717.1||717|703
1651145720000|2022-04-28 11:35:20|||||||||2190
1651145730000|2022-04-28 11:35:30||717||717||717||717|1208
1651145740000|2022-04-28 11:35:40||717.1||717.1||717.1||717|357
1651145760000|2022-04-28 11:36:00|||||||||559
1651145770000|2022-04-28 11:36:10|||||||||324
1651145790000|2022-04-28 11:36:30|717.1|717|717|716.7|717.1|717|717|716.7|848
1651145800000|2022-04-28 11:36:40|716.9|716.6|717.2|716.9|717.2|717.1|716.7|716.4|8754
1651145810000|2022-04-28 11:36:50||717||717||717.1||717|501
1651145820000|2022-04-28 11:37:00||717.1||717.1||717.1||716.9|1241
1651145850000|2022-04-28 11:37:30|||||||||548
1651145860000|2022-04-28 11:37:40|||||||||543
1651145870000|2022-04-28 11:37:50|||||||||491
1651145910000|2022-04-28 11:38:30||717||717||717||717|260
1651145930000|2022-04-28 11:38:50|717.1|716.9|717.2|716.8|717.2|717|717.1|716.7|2406
1651145940000|2022-04-28 11:39:00|717.1|716.7|717|716.7|717.1|716.7|716.9|716.7|53
1651145960000|2022-04-28 11:39:20|716.9|716.8|716.9|716.8|717|716.8|716.9|716.7|394
1651145990000|2022-04-28 11:39:50|716.8|716.7|716.9|716.6|716.9|716.8|716.8|716.6|2003
1651146020000|2022-04-28 11:40:20|716.8|716.5|716.5|716.3|716.8|716.5|716.5|716.2|933
1651146030000|2022-04-28 11:40:30|716.4|716.2|716.5|716.2|716.5|716.2|716.4|716.2|0
1651146060000|2022-04-28 11:41:00|716.4|716.1|715.8|715.5|716.4|716.1|715.8|715.4|2723
1651146090000|2022-04-28 11:41:30|715.7|715.4|715.5|715.2|715.7|715.5|715.5|715.1|570
1651146100000|2022-04-28 11:41:40|715.6|715.1|715.5|715|715.7|715.1|715.5|715|0
1651146110000|2022-04-28 11:41:50|715.4|714.9|715.3|714.9|715.4|715|715.1|714.7|0
1651146120000|2022-04-28 11:42:00||715||715.1||715.1||715|0
1651146130000|2022-04-28 11:42:10||715.2||715.2||715.2||715.2|0
1651146140000|2022-04-28 11:42:20||715.1||715.1||715.1||715.1|0
1651146150000|2022-04-28 11:42:30|715.5|715.2|715.5|715.1|715.5|715.2|715.5|715.1|848
1651146160000|2022-04-28 11:42:40|715.4||715.5||715.5||715.4||0
1651146170000|2022-04-28 11:42:50|715.4|715.3|715.4|715|715.4|715.3|715.4|715|281
1651146180000|2022-04-28 11:43:00|715.5|715.1|715.5|715.1|715.5|715.2|715.5|715.1|0
1651146190000|2022-04-28 11:43:10||715.3||715.3||715.3||715.3|0
1651146230000|2022-04-28 11:43:50|715.6|715.2|715.8|715.4|715.8|715.6|715.6|715.1|672
1651146270000|2022-04-28 11:44:30||715.5||715.6||715.6||715.5|0
1651146290000|2022-04-28 11:44:50|715.9|715.7|716.3|716|716.4|716|715.9|715.7|1019
1651146300000|2022-04-28 11:45:00|716.2|715.9|716.2|715.9|716.2|715.9|716.1|715.8|342
1651146310000|2022-04-28 11:45:10|716.1|715.8|716.1|715.8|716.2|715.8|716|715.8|516
1651146320000|2022-04-28 11:45:20|716.2||716.2||716.2||716.2||0
1651146330000|2022-04-28 11:45:30||715.9||715.9||715.9||715.9|0
1651146390000|2022-04-28 11:46:30|716.3|716|716.2|715.9|716.3|716|716.2|715.9|0
1651146410000|2022-04-28 11:46:50|716.1|715.8|716.1|715.9|716.1|715.9|716.1|715.8|433
1651146420000|2022-04-28 11:47:00|716.2||716.2||716.2||716.2||0
1651146450000|2022-04-28 11:47:30|716.3|716|716.2|716|716.3|716.1|716.1|715.9|2339
1651146470000|2022-04-28 11:47:50|716.3|716.1|716.3|716.1|716.7|716.3|716.3|716.1|1693
1651146500000|2022-04-28 11:48:20|716.4|716.2|716.8|716.4|716.8|716.4|716.4|716.2|399
1651146510000|2022-04-28 11:48:30|716.9|716.5|716.7|716.4|716.9|716.5|716.7|716.4|0
1651146520000|2022-04-28 11:48:40|716.8||716.8||716.8||716.8||0
1651146530000|2022-04-28 11:48:50|716.7|716.5|716.7|716.4|716.7|716.5|716.7|716.4|0
1651146550000|2022-04-28 11:49:10|716.6|716.3|716.3|716.2|716.6|716.3|716.3|716.2|1610
1651146560000|2022-04-28 11:49:20|716.2|716|716.3|716.1|716.3|716.1|716.2|716|600
1651146570000|2022-04-28 11:49:30|716.2|716|716.1|715.8|716.2|716|716|715.8|1142
1651146600000|2022-04-28 11:50:00|716|715.7|715.9|715.6|716.1|715.7|715.8|715.5|1003
1651146620000|2022-04-28 11:50:20|716|715.7|716.2|715.9|716.3|715.9|716|715.7|2051
1651146630000|2022-04-28 11:50:30|716.1|715.8|716.1|715.7|716.1|715.8|716|715.6|200
1651146640000|2022-04-28 11:50:40|716.2|715.8|716.2|715.8|716.2|716|716.2|715.8|0
1651146650000|2022-04-28 11:50:50|716.1||716.1||716.1||716.1||0
1651146680000|2022-04-28 11:51:20||715.7||715.8||715.8||715.6|0
1651146710000|2022-04-28 11:51:50|716||716.1||716.1||716||0
1651146730000|2022-04-28 11:52:10|716||716||716||716||0
1651146740000|2022-04-28 11:52:20|716.1||716.1||716.1||716||100
1651146790000|2022-04-28 11:53:10|716|715.7|716|715.7|716|715.7|715.9|715.7|935
1651146810000|2022-04-28 11:53:30|715.5|715.4|715.9|715.6|716|715.6|715.5|715.3|10000
1651146820000|2022-04-28 11:53:40|715.8|715.5|715.8|715.5|715.9|715.5|715.8|715.5|345
1651146830000|2022-04-28 11:53:50|715.7||715.9||715.9||715.7||0
1651146840000|2022-04-28 11:54:00|715.8|715.4|715.5|715.1|715.8|715.5|715.2|715|3193
1651146850000|2022-04-28 11:54:10|715.4|715.2|715.4|715.1|715.4|715.2|715.4|715.1|0
1651146870000|2022-04-28 11:54:30||715.2||715.1||715.2||715.1|0
1651146900000|2022-04-28 11:55:00|715.5|715.2|715.7|715.3|715.8|715.3|715.5|715.2|632
1651146910000|2022-04-28 11:55:10|715.8|715.4|715.9|715.5|716|715.6|715.8|715.4|0
1651146920000|2022-04-28 11:55:20|716|715.6|716|715.9|716.3|715.9|716|715.6|0
1651146940000|2022-04-28 11:55:40|716.1|716|716.4|716|716.4|716|716.1|715.9|3
1651146950000|2022-04-28 11:55:50|716.5|716.1|716.4|716.1|716.5|716.1|716.4|716.1|0
1651146960000|2022-04-28 11:56:00|716.3|716|716.3|716|716.3|716|716.3|716|0
1651146970000|2022-04-28 11:56:10|716.4||716.4||716.4||716.4||0
1651146980000|2022-04-28 11:56:20|716.3||716.3||716.3||716.3||0
1651146990000|2022-04-28 11:56:30|716.2||716.3||716.3||716.2||0
1651147020000|2022-04-28 11:57:00|716.2||716.3||716.3||716.2||0
1651147030000|2022-04-28 11:57:10|716.2|715.9|716.1|716|716.2|716|716|715.9|1258
1651147050000|2022-04-28 11:57:30|716|715.8|715.9|715.5|716|715.8|715.7|715.5|2939
1651147070000|2022-04-28 11:57:50|715.8|715.4|715.7|715.3|715.8|715.4|715.7|715.2|200
1651147080000|2022-04-28 11:58:00|715.5|715.2|715.4|715|715.5|715.4|715.4|715|518
1651147090000|2022-04-28 11:58:10|715.3|714.9|715.2|714.9|715.3|714.9|715.2|714.9|100
1651147120000|2022-04-28 11:58:40||715||715||715||715|0
1651147140000|2022-04-28 11:59:00|715.3|715.1|715.6|715.3|715.6|715.3|715.3|715.1|933
1651147160000|2022-04-28 11:59:20||715.4||715.3||715.4||715.3|0
1651147180000|2022-04-28 11:59:40||715.4||715.4||715.4||715.3|0
1651147190000|2022-04-28 11:59:50|||||||||446
1651147200000|2022-04-28 12:00:00|715.7|715.5|716|715.5|716.2|715.5|715.7|715.5|241
1651147230000|2022-04-28 12:00:30|716.1|715.6|716.3|715.7|716.3|715.7|716.1|715.6|1849
1651147240000|2022-04-28 12:00:40|716.4||716.4||716.4||716.4||0
1651147260000|2022-04-28 12:01:00|716.3|715.9|716.5|715.9|716.5|715.9|716.3|715.9|0
1651147280000|2022-04-28 12:01:20|716.4||716.4||716.4||716.4||0
1651147290000|2022-04-28 12:01:30|716.5||716.5||716.5||716.5||0
1651147300000|2022-04-28 12:01:40||716.1||716.1||716.1||716.1|0
1651147320000|2022-04-28 12:02:00|716.4|715.9|717|716.7|717.1|716.7|716.3|715.9|5640
1651147330000|2022-04-28 12:02:10|717.1|716.8|717|716.6|717.2|716.8|716.5|716.4|12146
1651147340000|2022-04-28 12:02:20|716.8|716.7|717|716.7|717|716.8|716.8|716.6|350
1651147350000|2022-04-28 12:02:30||716.8||716.7||716.8||716.7|0
1651147360000|2022-04-28 12:02:40||716.8||716.8||716.8||716.7|0
1651147380000|2022-04-28 12:03:00|716.9|716.7|717|716.7|717|716.7|716.7|716.5|1904
1651147390000|2022-04-28 12:03:10||716.8||716.8||716.8||716.8|0
1651147400000|2022-04-28 12:03:20|717.1|716.9|717.2|716.9|717.2|716.9|717.1|716.9|137
1651147420000|2022-04-28 12:03:40|717.5|717|717.5|717.2|717.6|717.2|717.4|717|1159
1651147430000|2022-04-28 12:03:50|717.4|717.1|717|716.5|717.4|717.1|716.9|716.5|1715
1651147440000|2022-04-28 12:04:00|716.9||717||717||716.8||0
1651147450000|2022-04-28 12:04:10|716.8|716.3|716.8|716.3|716.8|716.3|716.7|716.3|0
1651147460000|2022-04-28 12:04:20|716.6|716.2|716.6|716.1|716.6|716.2|716.4|716|474
1651147470000|2022-04-28 12:04:30||716.2||716.2||716.3||716.2|0
1651147490000|2022-04-28 12:04:50|716.7|716.3|716.8|716.3|716.8|716.3|716.7|716.3|0
1651147500000|2022-04-28 12:05:00|716.6|716.4|716.6|716.3|716.6|716.4|716.6|716.3|0
1651147510000|2022-04-28 12:05:10|716.5||716.6||716.6||716.4||990
1651147540000|2022-04-28 12:05:40|716.5||716.5||716.6||716.5||0
1651147550000|2022-04-28 12:05:50|716.4|716.1|716.3|716|716.5|716.1|716.2|715.9|2218
1651147580000|2022-04-28 12:06:20|716.2|715.9|716.2|715.9|716.2|715.9|716.2|715.9|0
1651147590000|2022-04-28 12:06:30|716.3|715.8|716.3|716|716.3|716.1|716.2|715.8|3135
1651147600000|2022-04-28 12:06:40||715.9||715.9||715.9||715.9|0
1651147610000|2022-04-28 12:06:50|716.2|716|716.6|716.4|716.8|716.4|716.2|716|512
1651147620000|2022-04-28 12:07:00|716.7||716.7||716.7||716.7||0
1651147630000|2022-04-28 12:07:10|716.6|716.5|716.5|716.2|716.6|716.5|716.4|716.2|390
1651147640000|2022-04-28 12:07:20|716.4|716.1|716|715.6|716.4|716.1|716|715.6|5068
1651147650000|2022-04-28 12:07:30|716.1|715.7|716.1|715.6|716.1|715.7|716.1|715.6|0
1651147660000|2022-04-28 12:07:40|715.9||715.9||715.9||715.9||0
1651147670000|2022-04-28 12:07:50|715.8|715.5|715.6|715.2|715.8|715.5|715.6|715.1|530
1651147680000|2022-04-28 12:08:00||715.3||715.4||715.4||715.3|0
1651147700000|2022-04-28 12:08:20|715.7|715.3|715.6|715.4|715.9|715.5|715.6|715.3|168
1651147710000|2022-04-28 12:08:30||715.3||715.3||715.3||715.3|0
1651147720000|2022-04-28 12:08:40|715.5|715.2|715.5|715.2|715.5|715.2|715.5|715.2|0
1651147730000|2022-04-28 12:08:50|715.6|715.3|715.7|715.3|715.8|715.4|715.6|715.3|0
1651147740000|2022-04-28 12:09:00|715.8|715.4|715.7|715.4|715.8|715.4|715.7|715.4|0
1651147750000|2022-04-28 12:09:10|715.8|715.5|715.9|715.5|715.9|715.6|715.8|715.5|0
1651147760000|2022-04-28 12:09:20|715.8|715.4|715.9|715.5|715.9|715.5|715.8|715.4|0
1651147770000|2022-04-28 12:09:30|715.8|715.4|715.9|715.5|715.9|715.5|715.8|715.4|0
1651147780000|2022-04-28 12:09:40|716|715.6|716|715.6|716.1|715.7|716|715.5|0
1651147790000|2022-04-28 12:09:50|716.1|715.5|716.1|715.6|716.1|715.6|715.9|715.5|0
1651147810000|2022-04-28 12:10:10|716.2|715.7|716.3|715.8|716.3|715.8|716.1|715.7|0
1651147820000|2022-04-28 12:10:20|716.2|715.9|716.3|715.8|716.4|715.9|716.2|715.8|0
1651147830000|2022-04-28 12:10:30|716.4|715.9|716.4|716|716.5|716.1|716.4|715.9|0
1651147840000|2022-04-28 12:10:40|716.5|716.1|716.4|716.1|716.5|716.1|716.4|716.1|0
1651147850000|2022-04-28 12:10:50|716.5||716.5||716.5||716.5||0
1651147860000|2022-04-28 12:11:00|716.6|716.2|716.9|716.5|717|716.5|716.6|716.2|0
1651147870000|2022-04-28 12:11:10|716.8|716.4|716.8|716.5|716.8|716.5|716.7|716.4|0
1651147880000|2022-04-28 12:11:20|716.9||716.9||716.9||716.9||0
1651147890000|2022-04-28 12:11:30||716.6||716.6||716.6||716.6|458
1651147900000|2022-04-28 12:11:40|716.8|716.5|716.6|716.2|716.9|716.6|716.5|716.1|2128
1651147920000|2022-04-28 12:12:00|716.7|716.3|716.8|716.4|716.8|716.4|716.7|716.3|0
1651147930000|2022-04-28 12:12:10|716.6|716.3|716.6|716.3|716.6|716.4|716.6|716.3|0
1651147960000|2022-04-28 12:12:40||716.2||716.2||716.2||716.2|0
1651147990000|2022-04-28 12:13:10|716.7|716.3|716.9|716.5|717|716.6|716.7|716.3|3
1651148010000|2022-04-28 12:13:30|717|716.6|717|716.7|717|716.7|717|716.6|0
1651148020000|2022-04-28 12:13:40|716.9|716.6|716.9|716.7|716.9|716.7|716.9|716.6|0
1651148030000|2022-04-28 12:13:50|717|716.8|717|716.8|717|716.8|717|716.8|0
1651148040000|2022-04-28 12:14:00|716.8|716.7|716.8|716.6|716.8|716.7|716.8|716.6|5684
1651148050000|2022-04-28 12:14:10||716.7||716.7||716.7||716.7|0
1651148060000|2022-04-28 12:14:20|716.7|716.6|716.8|716.7|716.8|716.7|716.7|716.5|11568
1651148070000|2022-04-28 12:14:30||716.6||716.6||716.6||716.6|1278
1651148080000|2022-04-28 12:14:40|716.9|716.7|718|717.6|718|717.7|716.9|716.7|8628
1651148090000|2022-04-28 12:14:50||717.5||717.6||717.6||717.5|0
1651148100000|2022-04-28 12:15:00|717.9|717.5|717.7|717.4|718|717.5|717.7|717.4|0
1651148110000|2022-04-28 12:15:10|717.8|717.5|717.7|717.4|717.8|717.5|717.7|717.4|0
1651148120000|2022-04-28 12:15:20|717.6||717.8||717.8||717.6||490
1651148130000|2022-04-28 12:15:30|717.9|717.5|717.9|717.4|717.9|717.5|717.9|717.4|0
1651148140000|2022-04-28 12:15:40|717.8|717.5|717.8|717.5|717.8|717.5|717.8|717.5|0
1651148150000|2022-04-28 12:15:50|717.9|717.4|717.8|717.3|717.9|717.5|717.6|717.2|1307
1651148170000|2022-04-28 12:16:10|717.9|717.4|717.9|717.4|717.9|717.5|717.8|717.4|0
1651148180000|2022-04-28 12:16:20|717.8||717.8||717.8||717.7||0
1651148190000|2022-04-28 12:16:30||717.5||717.5||717.5||717.5|0
1651148210000|2022-04-28 12:16:50|717.7|717.4|717.6|717.2|717.8|717.4|717.6|717.2|217
1651148220000|2022-04-28 12:17:00|717.5|717.3|717.8|717.4|717.8|717.4|717.2|716.9|2267
1651148230000|2022-04-28 12:17:10|717.9||717.9||717.9||717.9||0
1651148240000|2022-04-28 12:17:20|717.8|717.5|717.8|717.3|717.8|717.5|717.8|717.3|0
1651148250000|2022-04-28 12:17:30|717.7|717.4|717.9|717.4|717.9|717.4|717.7|717.4|0
1651148260000|2022-04-28 12:17:40|717.8|717.3|717.9|717.5|718|717.5|717.7|717.3|0
1651148270000|2022-04-28 12:17:50|717.8||718||718||717.8||0
1651148280000|2022-04-28 12:18:00|717.9|717.6|718|717.7|718|717.7|717.9|717.6|0
1651148290000|2022-04-28 12:18:10||717.8||717.8||717.8||717.8|0
1651148340000|2022-04-28 12:19:00||717.7||717.8||717.8||717.6|12
1651148350000|2022-04-28 12:19:10|717.9|717.7|717.7|717.2|717.9|717.7|717.6|717.2|300
1651148360000|2022-04-28 12:19:20|717.8|717.3|717.8|717.5|717.9|717.6|717.8|717.3|500
1651148370000|2022-04-28 12:19:30|717.9|717.6|717.9|717.5|717.9|717.6|717.9|717.5|0
1651148390000|2022-04-28 12:19:50||717.6||717.6||717.6||717.6|0
1651148400000|2022-04-28 12:20:00|717.8|717.5|717.8|717.5|717.9|717.5|717.8|717.5|0
1651148410000|2022-04-28 12:20:10|717.9|717.6|717.7|717.5|717.9|717.6|717.7|717.5|0
1651148420000|2022-04-28 12:20:20||717.6||717.5||717.6||717.5|0
1651148440000|2022-04-28 12:20:40|717.8|717.6|717.7|717.5|717.9|717.6|717.7|717.5|214
1651148450000|2022-04-28 12:20:50||717.6||717.5||717.6||717.5|0
1651148460000|2022-04-28 12:21:00||717.6||717.6||717.6||717.6|0
1651148470000|2022-04-28 12:21:10|717.9|717.7|717.9|717.6|717.9|717.7|717.9|717.6|354
1651148480000|2022-04-28 12:21:20|718|717.7|718|717.8|718|717.8|718|717.7|1142
1651148500000|2022-04-28 12:21:40|717.9||718||718||717.9||500
1651148510000|2022-04-28 12:21:50|718.1|717.9|718.3|717.9|718.4|718|718.1|717.9|4959
1651148520000|2022-04-28 12:22:00|718.2|717.6|718.1|717.8|718.2|717.8|718|717.5|8474
1651148530000|2022-04-28 12:22:10|718.2|717.9|718.2|717.9|718.3|717.9|718.2|717.9|0
1651148540000|2022-04-28 12:22:20|718.3||718.2||718.3||718.2||0
1651148550000|2022-04-28 12:22:30|718.3||718.3||718.3||718.3||0
1651148560000|2022-04-28 12:22:40||718||718||718.1||718|964
1651148570000|2022-04-28 12:22:50|718.4|718.1|718.5|718.3|718.5|718.3|718.4|718.1|0
1651148580000|2022-04-28 12:23:00|718.4|718.2|718.1|717.8|718.4|718.2|718|717.8|1248
1651148590000|2022-04-28 12:23:10|718.2|717.9|718.5|718.1|718.5|718.1|718.1|717.8|0
1651148600000|2022-04-28 12:23:20|718.4|718.3|718.5|718.2|718.5|718.3|718.4|718.1|0
1651148610000|2022-04-28 12:23:30|718.4|718.3|718.5|718.2|718.5|718.3|718.4|718.1|413
1651148620000|2022-04-28 12:23:40|718.4|718.1|718.3|718.1|718.4|718.1|718.3|718.1|0
1651148630000|2022-04-28 12:23:50|718.4|718.2|718.5|718.2|718.5|718.2|718.4|718.2|0
1651148640000|2022-04-28 12:24:00|718.4||718.5||718.5||718.4||0
1651148650000|2022-04-28 12:24:10|718.4|718.1|718.5|718.3|718.5|718.3|718.4|718.1|300
1651148690000|2022-04-28 12:24:50|718.6|718.4|718.7|718.4|718.7|718.4|718.6|718.4|153
1651148700000|2022-04-28 12:25:00|718.8|718.6|719.3|718.9|719.3|718.9|718.8|718.6|0
1651148710000|2022-04-28 12:25:10|719.4|719|719.4|719|719.4|719|719.4|719|0
1651148720000|2022-04-28 12:25:20|719.3||719.4||719.4||719.2||0
1651148730000|2022-04-28 12:25:30|719.2|718.9|719.2|718.9|719.2|719|719.1|718.9|196
1651148750000|2022-04-28 12:25:50|719.1|718.8|718.9|718.4|719.2|718.9|718.8|718.4|2047
1651148760000|2022-04-28 12:26:00|718.8|718.5|718.8|718.4|718.8|718.5|718.8|718.4|0
1651148770000|2022-04-28 12:26:10|718.7|718.3|718.7|718.3|718.7|718.3|718.5|718|0
1651148830000|2022-04-28 12:27:10|718.8|718.4|719.2|718.8|719.2|718.9|718.8|718.4|222
1651148850000|2022-04-28 12:27:30|719.3|718.9|719.2|718.8|719.4|719|718.8|718.7|10200
1651148860000|2022-04-28 12:27:40|719.1|718.7|718.8|718.5|719.1|718.7|718.8|718.5|1667
1651148870000|2022-04-28 12:27:50|718.7||718.8||718.8||718.7||0
1651148930000|2022-04-28 12:28:50|718.9|718.6|719|718.8|719|718.8|718.9|718.6|358
1651148950000|2022-04-28 12:29:10|718.9|718.7|718.9|718.6|718.9|718.8|718.8|718.5|3042
1651148960000|2022-04-28 12:29:20|719|718.5|719|718.6|719|718.6|719|718.5|0
1651148990000|2022-04-28 12:29:50|718.9|718.5|718.6|718.3|718.9|718.5|718.6|718.2|1294
1651149000000|2022-04-28 12:30:00|718.7|718.1|718.2|717.8|718.7|718.3|718.2|717.8|483
1651149010000|2022-04-28 12:30:10|718.1|717.9|718|717.6|718.1|717.9|718|717.3|207
1651149020000|2022-04-28 12:30:20|717.9|717.4|717.2|716.8|717.9|717.4|717.1|716.5|1760
1651149030000|2022-04-28 12:30:30|717.3|716.9|717.3|716.9|717.8|717.4|717.1|716.8|1054
1651149040000|2022-04-28 12:30:40|717.1|716.8|717|716.5|717.3|716.8|716.6|716.3|4450
1651149050000|2022-04-28 12:30:50|716.9|716.4|716.9|716.5|716.9|716.6|716.7|716.4|2
1651149060000|2022-04-28 12:31:00|716.8|716.4|716.4|716|716.9|716.5|716.4|715.9|570
1651149070000|2022-04-28 12:31:10|716.5|715.9|716.6|716.2|716.8|716.4|716.5|715.9|3222
1651149080000|2022-04-28 12:31:20|716.7|716.1|716.6|716.1|716.7|716.3|716.6|716.1|0
1651149090000|2022-04-28 12:31:30|716.7|716.3|717|716.5|717|716.5|716.7|716.3|0
1651149100000|2022-04-28 12:31:40|716.9|716.3|716.4|716|716.9|716.3|716.3|715.9|845
1651149120000|2022-04-28 12:32:00|716.3|716.1|716.3|715.9|716.3|716.3|716.3|715.9|0
1651149130000|2022-04-28 12:32:10|716.4|716|716.4|716|716.5|716.3|716.4|715.9|189
1651149140000|2022-04-28 12:32:20|716.5|716.1|716.4|716.1|716.5|716.1|716.4|716.1|0
1651149150000|2022-04-28 12:32:30|716.3|716.2|716.2|715.9|716.4|716.2|716.2|715.9|0
1651149160000|2022-04-28 12:32:40|716.3|716|716.3|715.9|716.4|716.1|716.2|715.9|0
1651149170000|2022-04-28 12:32:50|716.5|716|716.5|716.2|716.7|716.2|716.5|716|2500
1651149180000|2022-04-28 12:33:00|716.6|716.3|716.9|716.4|716.9|716.5|716.5|716.3|268
1651149190000|2022-04-28 12:33:10|717|716.5|716.9|716.5|717|716.5|716.8|716.5|0
1651149200000|2022-04-28 12:33:20|716.7|716.3|716.6|716.3|716.9|716.3|716.5|716.3|361
1651149210000|2022-04-28 12:33:30|716.7|716.4|716.8|716.3|716.9|716.4|716.7|716.3|12
1651149220000|2022-04-28 12:33:40|716.7|716.4|716.6|716.3|716.7|716.4|716.6|716.3|0
1651149230000|2022-04-28 12:33:50|716.7|716.4|716.8|716.5|716.8|716.5|716.7|716.4|1194
1651149240000|2022-04-28 12:34:00|717|716.6|716.5|716.2|717|716.7|716.4|716.2|2699
1651149250000|2022-04-28 12:34:10|716.4||716.5||716.5||716.4||0
1651149260000|2022-04-28 12:34:20|716.4|716|716.3|715.9|716.4|716|716.1|715.9|939
1651149270000|2022-04-28 12:34:30|716.2||716.3||716.3||716.2||0
1651149280000|2022-04-28 12:34:40|716.1|715.8|715.9|715.7|716.3|715.8|715.9|715.6|509
1651149290000|2022-04-28 12:34:50|715.8|715.5|716.3|715.9|716.3|715.9|715.7|715.3|367
1651149300000|2022-04-28 12:35:00|716.4|716|716|715.7|716.4|716.1|716|715.7|0
1651149310000|2022-04-28 12:35:10|716.1||716.2||716.2||716.1||0
1651149320000|2022-04-28 12:35:20|716.1|715.8|715.9|715.4|716.2|715.8|715.7|715.4|423
1651149330000|2022-04-28 12:35:30||715.5||715.5||715.5||715.5|0
1651149340000|2022-04-28 12:35:40|715.8|715.4|715.8|715.4|715.8|715.4|715.6|715.4|0
1651149350000|2022-04-28 12:35:50|715.7|715.3|715.7|715.3|715.7|715.3|715.7|715.2|0
1651149360000|2022-04-28 12:36:00|715.8|715.4|715.9|715.4|715.9|715.4|715.8|715.4|0
1651149370000|2022-04-28 12:36:10|715.8|715.5|715.8|715.4|716.2|715.7|715.7|715.4|2347
1651149380000|2022-04-28 12:36:20|715.9|715.5|716.1|715.7|716.1|715.7|715.9|715.5|0
1651149390000|2022-04-28 12:36:30|716.2|715.8|716.1|715.7|716.2|715.9|716|715.7|0
1651149400000|2022-04-28 12:36:40|716||716||716||716||0
1651149410000|2022-04-28 12:36:50|716.1||716||716.2||716||0
1651149420000|2022-04-28 12:37:00|716.1|715.8|716.1|715.8|716.2|715.8|716.1|715.7|0
1651149430000|2022-04-28 12:37:10|716.2|715.9|716.3|715.9|716.3|716|716.2|715.8|0
1651149440000|2022-04-28 12:37:20||716||715.9||716||715.9|0
1651149460000|2022-04-28 12:37:40|716.4|716|716.4|716.2|716.4|716.3|716.4|716|1300
1651149470000|2022-04-28 12:37:50|716.5|716.3|716.9|716.5|716.9|716.5|716.5|716.2|6997
1651149480000|2022-04-28 12:38:00|716.8|716.6|717|716.8|717.2|716.8|716.8|716.6|300
1651149490000|2022-04-28 12:38:10|717.1||717.1||717.1||717.1||0
1651149500000|2022-04-28 12:38:20|717.2|716.9|717.1|716.8|717.2|716.9|716.9|716.8|262
1651149510000|2022-04-28 12:38:30||716.9||716.9||716.9||716.9|0
1651149520000|2022-04-28 12:38:40|717|716.8|717.1|716.8|717.1|716.9|717|716.8|1326
1651149530000|2022-04-28 12:38:50||716.9||716.8||717||716.8|0
1651149550000|2022-04-28 12:39:10|717|716.7|716.9|716.5|717.1|716.7|716.8|716.5|1205
1651149560000|2022-04-28 12:39:20|716.8|716.6|716.8|716.6|716.9|716.7|716.7|716.6|0
1651149570000|2022-04-28 12:39:30|717|716.7|717.6|717.2|717.6|717.3|717|716.6|3944
1651149580000|2022-04-28 12:39:40|717.7|717.3|718|717.6|718|717.6|717.7|717.3|570
1651149590000|2022-04-28 12:39:50|717.9|717.5|717.7|717.5|717.9|717.5|717.7|717.5|0
1651149600000|2022-04-28 12:40:00|717.8|717.3|717.5|717.1|717.8|717.3|717.4|717|6
1651149610000|2022-04-28 12:40:10|717.4|717|717.4|717|717.4|717|717.4|717|0
1651149620000|2022-04-28 12:40:20|717.5|717.1|717.8|717.4|718|717.5|717.5|717.1|13
1651149630000|2022-04-28 12:40:30|717.9|717.5|717.9|717.5|717.9|717.6|717.9|717.5|0
1651149640000|2022-04-28 12:40:40|718|717.6|718.3|717.9|718.4|717.9|718|717.6|0
1651149650000|2022-04-28 12:40:50|718.4|717.8|719|718.7|719.1|718.7|718.4|717.8|8058
1651149660000|2022-04-28 12:41:00|719.1|718.8|719.6|719.1|719.6|719.1|719.1|718.8|0
1651149670000|2022-04-28 12:41:10|719.5|719.3|719.4|719.2|719.6|719.3|719.4|719.1|500
1651149680000|2022-04-28 12:41:20|719.6|719.3|719.7|719.2|719.7|719.3|719.6|719.2|280
1651149690000|2022-04-28 12:41:30|719.8|719.3|720|719.8|720|719.9|719.8|719.3|8690
1651149700000|2022-04-28 12:41:40|719.9|719.6|720|719.8|720|719.8|719.9|719.6|915
1651149710000|2022-04-28 12:41:50|719.9|719.9|720.3|720|720.4|720|719.9|719.8|42713
1651149720000|2022-04-28 12:42:00|720.2|719.9|720.3|719.9|720.3|720|720.1|719.9|645
1651149730000|2022-04-28 12:42:10|720|719.8|719.7|719.3|720|719.8|719.6|719.2|3439
1651149740000|2022-04-28 12:42:20|719.9|719.4|720|719.8|720|719.8|719.3|719.2|1500
1651149750000|2022-04-28 12:42:30||719.9||719.9||719.9||719.9|4881
1651149780000|2022-04-28 12:43:00||719.8||719.9||719.9||719.8|700
1651149790000|2022-04-28 12:43:10||719.8||719.8||719.8||719.8|1594
1651149800000|2022-04-28 12:43:20||719.9||719.8||719.9||719.8|1398
1651149830000|2022-04-28 12:43:50|719.9|719.7|720.1|720|720.1|720|719.7|719.3|10637
1651149870000|2022-04-28 12:44:30|||||||||3482
1651149890000|2022-04-28 12:44:50|720.2|720.1|721.5|721.3|721.8|721.3|720.2|720.1|4960
1651149900000|2022-04-28 12:45:00|721.4|721.2|721.3|720.9|721.5|721.2|721.3|720.8|942
1651149910000|2022-04-28 12:45:10|721.4|721|721.7|721.2|721.7|721.2|721.4|721|0
1651149920000|2022-04-28 12:45:20|721.6|721.1|721.7|721.2|721.7|721.2|721.6|721.1|0
1651149930000|2022-04-28 12:45:30|721.5|721.1|721.5|721.2|721.5|721.2|721|720.9|21562
1651149940000|2022-04-28 12:45:40|721|720.9|721|720.7|721|720.9|721|720.7|14454
1651149950000|2022-04-28 12:45:50|720.7|720.6|720.9|720.7|721|720.8|720.7|720.5|2941
1651149960000|2022-04-28 12:46:00|721|720.8|721|720.8|721|720.8|721|720.8|0
1651149980000|2022-04-28 12:46:20|720.9|720.7|721|720.8|721|720.8|720.9|720.7|2461
1651150050000|2022-04-28 12:47:30||720.9||720.8||720.9||720.8|188
1651150060000|2022-04-28 12:47:40|720.9|720.6|720.7|720.5|720.9|720.6|720.7|720.3|2432
1651150070000|2022-04-28 12:47:50||720.6||720.6||720.6||720.6|0
1651150110000|2022-04-28 12:48:30|720.6|720.5|720.6|720.4|720.7|720.5|720.5|720.4|6794
1651150120000|2022-04-28 12:48:40|720.7|720.5|721|720.8|721|720.9|720.7|720.5|10704
1651150130000|2022-04-28 12:48:50|720.9|720.7|721|720.5|721|720.7|720.5|720.4|5863
1651150140000|2022-04-28 12:49:00|720.9|720.6|721|720.6|721|720.8|720.9|720.6|0
1651150150000|2022-04-28 12:49:10|720.9|720.7|721|720.7|721|720.8|720.8|720.5|1493
1651150180000|2022-04-28 12:49:40|720.9|720.6|720.7|720.5|720.9|720.6|720.7|720.5|32
1651150200000|2022-04-28 12:50:00|720.6|720.4|719.7|719.5|720.7|720.4|719.7|719.5|9726
1651150210000|2022-04-28 12:50:10|719.8|719.6|720.2|719.8|720.2|719.9|719.8|719.6|2
1651150220000|2022-04-28 12:50:20|720.1||720||720.1||720||0
1651150240000|2022-04-28 12:50:40|720.1||720.2||720.2||720.1||0
1651150250000|2022-04-28 12:50:50|720.4|719.9|720.4|720|720.5|720.2|720.4|719.9|4906
1651150260000|2022-04-28 12:51:00|720.3|719.9|720.3|719.9|720.3|719.9|720.2|719.9|0
1651150270000|2022-04-28 12:51:10|720.4|720|720.4|720|720.4|720|720.4|720|0
1651150290000|2022-04-28 12:51:30|720.3|719.9|720.7|720.3|720.7|720.4|720.1|719.9|3121
1651150300000|2022-04-28 12:51:40|720.8|720.4|720.8|720.4|720.9|720.4|720.8|720.4|0
1651150310000|2022-04-28 12:51:50|720.7||720.7||720.7||720.7||0
1651150320000|2022-04-28 12:52:00|720.8|720.5|720.8|720.5|720.9|720.5|720.6|720.4|186
1651150330000|2022-04-28 12:52:10|720.9||720.9||720.9||720.9||0
1651150340000|2022-04-28 12:52:20|720.8||720.8||720.8||720.8||0
1651150350000|2022-04-28 12:52:30|720.9|720.6|720.9|720.5|720.9|720.6|720.8|720.5|0
1651150370000|2022-04-28 12:52:50|721|720.6|720.5|720.2|721|720.7|720.3|720.2|5439
1651150380000|2022-04-28 12:53:00|720.6|720.3|720.6|720.2|720.6|720.3|720.6|720.2|0
1651150390000|2022-04-28 12:53:10|720.5|720.3|720.2|719.7|720.5|720.3|720.2|719.7|5448
1651150400000|2022-04-28 12:53:20|720.1|719.8|720.1|719.9|720.3|719.9|720.1|719.7|0
1651150410000|2022-04-28 12:53:30|720.3|720|720.7|720.3|720.7|720.4|720.3|720|1864
1651150430000|2022-04-28 12:53:50|720.8|720.4|720.8|720.4|720.9|720.4|720.8|720.4|0
1651150440000|2022-04-28 12:54:00|720.7|720.3|720.2|719.8|720.7|720.3|720.1|719.7|1620
1651150470000|2022-04-28 12:54:30|720.3|719.9|720.3|720|720.4|720|720.3|719.9|0
1651150500000|2022-04-28 12:55:00||719.9||719.9||719.9||719.9|0
1651150510000|2022-04-28 12:55:10|720.2|719.8|720.3|720|720.3|720|720.2|719.8|0
1651150530000|2022-04-28 12:55:30|720.2||720.2||720.2||720.2||0
1651150540000|2022-04-28 12:55:40|720.3||720.2||720.3||720.2||0
1651150580000|2022-04-28 12:56:20|720.3|720.1|720.3|720.1|720.3|720.1|720.3|720.1|351
1651150590000|2022-04-28 12:56:30||720||720||720||720|0
1651150610000|2022-04-28 12:56:50||720.1||720||720.2||720|0
1651150620000|2022-04-28 12:57:00|720.4|720.1|720.6|720.3|720.8|720.3|720.4|720.1|3686
1651150630000|2022-04-28 12:57:10|720.4|720.2|720.4|720.2|720.6|720.2|720.4|720.2|4
1651150650000|2022-04-28 12:57:30|720.3|720.1|720.5|720.2|720.5|720.2|720.3|720|1534
1651150660000|2022-04-28 12:57:40|720.6|720.3|720.9|720.4|720.9|720.5|720.6|720.3|150
1651150670000|2022-04-28 12:57:50||720.5||720.5||720.5||720.4|0
1651150680000|2022-04-28 12:58:00|721|720.6|720.7|720.5|721|720.6|720.7|720.5|0
1651150690000|2022-04-28 12:58:10|720.8||720.9||720.9||720.8||0
1651150700000|2022-04-28 12:58:20|721|720.6|720.9|720.6|721.1|720.7|720.9|720.6|0
1651150710000|2022-04-28 12:58:30|721|720.7|720.9|720.7|721.1|720.8|720.9|720.5|0
1651150720000|2022-04-28 12:58:40||720.8||720.8||720.8||720.8|0
1651150730000|2022-04-28 12:58:50|721|720.9|721.2|721|721.2|721|721|720.9|1486
1651150740000|2022-04-28 12:59:00|721.3|720.9|721.7|721.3|721.8|721.3|721.3|720.9|1208
1651150750000|2022-04-28 12:59:10||721.2||721.4||721.4||721.2|0
1651150760000|2022-04-28 12:59:20|721.8|721.5|721.8|721.4|721.9|721.5|721.8|721.4|0
1651150770000|2022-04-28 12:59:30|721.9|721.5|721.9|721.6|721.9|721.6|721.9|721.5|0
1651150800000|2022-04-28 13:00:00|721.8|721.5|721.8|721.4|721.9|721.6|721.2|720.7|8137
1651150820000|2022-04-28 13:00:20|721.6|721.5|721.9|721.5|721.9|721.5|721.6|721.5|0
1651150830000|2022-04-28 13:00:30|721.8|721.4|721.9|721.6|721.9|721.7|721.8|721.4|0
1651150840000|2022-04-28 13:00:40|722|721.7|722|721.7|722.3|721.8|722|721.6|4595
1651150850000|2022-04-28 13:00:50|722.1|721.8|722.2|721.7|722.2|721.8|722.1|721.7|0
1651150860000|2022-04-28 13:01:00|722.1||722||722.1||721.9||377
1651150880000|2022-04-28 13:01:20||721.8||721.7||721.8||721.7|0
1651150890000|2022-04-28 13:01:30|721.8|721.6|722|721.7|722|721.7|721.6|721.3|4916
1651150900000|2022-04-28 13:01:40|721.9|721.8|721.8|721.4|722|721.8|721.7|721.4|1235
1651150920000|2022-04-28 13:02:00|721.9|721.5|722|721.6|722|721.6|721.6|721.5|2905
1651150930000|2022-04-28 13:02:10||721.7||721.7||721.8||721.6|0
1651150940000|2022-04-28 13:02:20||721.6||721.6||721.7||721.6|0
1651150950000|2022-04-28 13:02:30|721.9|721.5|722|721.6|722|721.6|721.8|721.5|1195
1651150960000|2022-04-28 13:02:40|721.9|721.5|721.8|721.4|721.9|721.5|721.8|721.4|950
1651150970000|2022-04-28 13:02:50|721.9|721.5|722|721.8|722.2|721.8|721.9|721.5|1587
1651150980000|2022-04-28 13:03:00|721.9|721.7|721.9|721.4|722|721.7|721.8|721.4|535
1651150990000|2022-04-28 13:03:10|721.8||721.9||721.9||721.8||0
1651151000000|2022-04-28 13:03:20|721.8|721.3|721.6|721.2|721.8|721.3|721.4|720.9|2644
1651151010000|2022-04-28 13:03:30||721.4||721.2||721.4||721.2|0
1651151030000|2022-04-28 13:03:50|721.5|721.1|720.9|720.6|721.5|721.1|720.9|720.6|3216
1651151040000|2022-04-28 13:04:00|720.8|720.5|720.8|720.5|720.9|720.6|720.6|720.3|434
1651151050000|2022-04-28 13:04:10|720.7|720.4|720.7|720.3|720.7|720.4|720.7|720.3|0
1651151070000|2022-04-28 13:04:30|720.6|720.2|720.5|720.2|720.6|720.2|720.5|720.1|0
1651151080000|2022-04-28 13:04:40|720.4|720.1|720.4|720.1|720.4|720.1|720.4|719.9|0
1651151100000|2022-04-28 13:05:00|720.3||720.2||720.3||720.2||0
1651151110000|2022-04-28 13:05:10|720.3||720.4||720.4||720.3||0
1651151120000|2022-04-28 13:05:20||720.2||720.1||720.2||720.1|0
1651151130000|2022-04-28 13:05:30||720.2||720.1||720.2||720.1|0
1651151140000|2022-04-28 13:05:40||720.2||720.1||720.2||720.1|0
1651151150000|2022-04-28 13:05:50||720.2||720.1||720.2||720.1|0
1651151170000|2022-04-28 13:06:10|720.5|720.2|720.8|720.6|720.8|720.6|720.5|720.2|2465
1651151180000|2022-04-28 13:06:20||720.7||720.6||720.7||720.6|0
1651151200000|2022-04-28 13:06:40|721|720.7|720.8|720.6|721|720.8|720.8|720.6|2001
1651151220000|2022-04-28 13:07:00|720.7|720.5|720.8|720.5|720.8|720.6|720.7|720.4|1858
1651151230000|2022-04-28 13:07:10||720.6||720.6||720.6||720.6|0
1651151250000|2022-04-28 13:07:30||720.7||720.7||720.7||720.7|0
1651151260000|2022-04-28 13:07:40|720.9|720.8|721.6|721.2|721.6|721.3|720.9|720.8|2399
1651151270000|2022-04-28 13:07:50|721.7|721.3|722.2|721.8|722.2|721.8|721.7|721.2|0
1651151280000|2022-04-28 13:08:00|722.1|721.7|722.2|721.8|722.2|721.8|722|721.6|0
1651151300000|2022-04-28 13:08:20|722.3|721.9|722.7|722.2|722.7|722.2|722.3|721.9|2585
1651151310000|2022-04-28 13:08:30|722.6|722.1|722.2|721.9|722.6|722.1|722.1|721.8|2142
1651151320000|2022-04-28 13:08:40|722.1|721.8|722|721.7|722.1|721.8|722|721.7|548
1651151340000|2022-04-28 13:09:00|722.1|721.8|722.1|721.7|722.1|721.8|722.1|721.7|1350
1651151360000|2022-04-28 13:09:20|722|721.8|722.1|721.8|722.1|721.8|722|721.8|0
1651151390000|2022-04-28 13:09:50|722|721.9|722.1|721.8|722.1|721.9|722|721.8|1020
1651151410000|2022-04-28 13:10:10|722|721.9|722.1|721.9|722.1|721.9|722|721.8|0
1651151420000|2022-04-28 13:10:20|722|721.8|722.1|721.8|722.1|721.8|722|721.8|855
1651151440000|2022-04-28 13:10:40|722|721.7|722.1|721.8|722.1|721.8|722|721.6|1488
1651151450000|2022-04-28 13:10:50|722||722||722.1||722||0
1651151460000|2022-04-28 13:11:00|722.1|721.9|722.1|721.9|722.1|722|722.1|721.9|2204
1651151470000|2022-04-28 13:11:10|722.2|722|722.3|721.9|722.5|722.2|722.2|721.9|10726
1651151480000|2022-04-28 13:11:20||722.1||722.1||722.1||722.1|0
1651151490000|2022-04-28 13:11:30|722.2|722|722.3|721.9|722.3|722|722.2|721.9|286
1651151500000|2022-04-28 13:11:40|722.2|722|722.3|722|722.3|722.1|722.2|722|0
1651151540000|2022-04-28 13:12:20|722|721.9|722.3|722|722.8|722.6|722|721.9|13156
1651151550000|2022-04-28 13:12:30|722.4|722.1|722.5|722.2|722.7|722.2|722.4|722.1|0
1651151560000|2022-04-28 13:12:40|722.6|722.3|722.7|722.3|722.7|722.3|722.6|722.3|0
1651151570000|2022-04-28 13:12:50|722.8|722.4|722.8|722.6|722.8|722.6|722.8|722.4|1199
1651151580000|2022-04-28 13:13:00|722.7|722.5|722.8|722.5|722.8|722.5|722.7|722.5|208
1651151590000|2022-04-28 13:13:10|722.7|722.6|722.8|722.6|722.8|722.6|722.7|722.3|200
1651151620000|2022-04-28 13:13:40|722.7|722.7|722.7|722.5|722.8|722.7|722.7|722.5|5291
1651151630000|2022-04-28 13:13:50|722.8|722.6|722.8|722.6|722.8|722.7|722.5|722.3|11744
1651151650000|2022-04-28 13:14:10||722.7||722.6||722.7||722.6|1744
1651151660000|2022-04-28 13:14:20||722.7||722.7||722.7||722.6|0
1651151670000|2022-04-28 13:14:30|||||||||1129
1651151690000|2022-04-28 13:14:50||722.6||722.7||722.7||722.6|1682
1651151700000|2022-04-28 13:15:00|||||||||2974
1651151710000|2022-04-28 13:15:10||722.6||722.6||722.6||722.6|17
1651151720000|2022-04-28 13:15:20||722.7||722.6||722.7||722.6|477
1651151730000|2022-04-28 13:15:30||722.7||722.6||722.7||722.6|1152
1651151750000|2022-04-28 13:15:50||722.7||722.7||722.7||722.6|357
1651151760000|2022-04-28 13:16:00|722.3|722.2|722.7|722.4|722.8|722.4|721.9|721.5|23497
1651151770000|2022-04-28 13:16:10|722.8|722.5|722.7|722.4|722.8|722.7|722.6|722.4|1766
1651151780000|2022-04-28 13:16:20|722.8|722.5|722.8|722.5|722.8|722.5|722.7|722.5|0
1651151790000|2022-04-28 13:16:30||722.6||722.5||722.6||722.5|0
1651151800000|2022-04-28 13:16:40||722.6||722.5||722.6||722.5|0
1651151820000|2022-04-28 13:17:00||722.6||722.7||722.7||722.6|507
1651151830000|2022-04-28 13:17:10|722.7|722.6|722.8|722.5|722.8|722.7|722.7|722.5|1675
1651151860000|2022-04-28 13:17:40|723|722.6|723.9|723.5|724.1|723.6|723|722.5|7112
1651151870000|2022-04-28 13:17:50|723.8|723.4|723.9|723.5|723.9|723.5|723.8|723.4|0
1651151880000|2022-04-28 13:18:00|724|723.6|724|723.6|724|723.7|724|723.6|0
1651151890000|2022-04-28 13:18:10||723.8||723.6||723.8||723.6|0
1651151900000|2022-04-28 13:18:20|724.1|723.7|724.8|724.4|724.9|724.4|724.1|723.7|1248
1651151910000|2022-04-28 13:18:30|724.7|724.3|724.7|724.3|724.8|724.3|724.6|724.3|0
1651151920000|2022-04-28 13:18:40|724.6|724.2|724.6|724.3|724.7|724.3|724.3|724.1|7065
1651151930000|2022-04-28 13:18:50|724.7|724.4|724.7|724.4|724.8|724.5|724.7|724.3|329
1651151940000|2022-04-28 13:19:00|724.8||724.8||724.8||724.8||0
1651151950000|2022-04-28 13:19:10|724.4|724.3|724.5|724.3|724.8|724.5|724.4|724.3|3252
1651151960000|2022-04-28 13:19:20|724.6|724.1|724.4|724.1|724.6|724.1|724.4|724.1|549
1651151970000|2022-04-28 13:19:30||724.2||724.1||724.2||724.1|0
1651151980000|2022-04-28 13:19:40|724.3||724.4||724.4||724.3||0
1651151990000|2022-04-28 13:19:50|724.5|724.2|724.6|724.2|724.6|724.2|724.5|724.2|500
1651152000000|2022-04-28 13:20:00||724.3||724.2||724.4||724.2|0
1651152020000|2022-04-28 13:20:20|724.8|724.3|725|724.6|725|724.6|724.8|724.3|1371
1651152030000|2022-04-28 13:20:30||724.7||724.7||724.7||724.7|0
1651152060000|2022-04-28 13:21:00|725.2|724.8|724.8|724.3|725.2|724.9|724.6|724.2|31775
1651152070000|2022-04-28 13:21:10|724.7||724.6||724.7||724.6||0
1651152080000|2022-04-28 13:21:20|724.5|724.2|724.5|724.1|724.5|724.3|724.3|724.1|5196
1651152090000|2022-04-28 13:21:30|724.4|724.2|724.2|724|724.4|724.2|724.2|723.8|2305
1651152100000|2022-04-28 13:21:40|724.1|723.9|724.1|723.8|724.1|723.9|724.1|723.7|742
1651152120000|2022-04-28 13:22:00|724||724||724.1||724||0
1651152130000|2022-04-28 13:22:10|723.9|723.7|723.8|723.6|723.9|723.7|723.7|723.4|4361
1651152140000|2022-04-28 13:22:20|723.7||723.8||723.8||723.7||400
1651152150000|2022-04-28 13:22:30|723.7||723.8||723.8||723.7||0
1651152170000|2022-04-28 13:22:50|723.9|723.7|724.9|724.5|725.2|724.7|723.9|723.7|3230
1651152180000|2022-04-28 13:23:00|724.8|724.4|724.7|724.3|724.9|724.5|724.6|724.3|7184
1651152190000|2022-04-28 13:23:10|724.6||724.6||724.7||724.5||0
1651152230000|2022-04-28 13:23:50|724.7|724.4|725.3|724.8|725.5|725|724.6|724.2|3386
1651152240000|2022-04-28 13:24:00|725.2|724.7|724.9|724.5|725.3|724.7|724.9|724.5|0
1651152250000|2022-04-28 13:24:10|725|724.6|725.1|724.6|725.1|724.6|725|724.6|0
1651152260000|2022-04-28 13:24:20|724.9|724.5|724.9|724.5|724.9|724.5|724.8|724.5|0
1651152270000|2022-04-28 13:24:30|724.8|724.4|724.8|724.4|724.8|724.4|724.7|724.4|0
1651152280000|2022-04-28 13:24:40|724.7||724.8||724.8||724.7||0
1651152290000|2022-04-28 13:24:50|724.6|724.3|724.5|724.3|724.6|724.3|724.5|724.3|476
1651152300000|2022-04-28 13:25:00|724.4|724.2|724.4|724.1|724.5|724.2|724.4|723.9|405
1651152310000|2022-04-28 13:25:10|724.5|724.3|724.6|724.2|724.6|724.5|724.5|724.1|5453
1651152320000|2022-04-28 13:25:20||724.3||724.3||724.3||724.3|0
1651152330000|2022-04-28 13:25:30|724.5|724.4|724.6|724.3|724.6|724.4|724.5|724.3|1847
1651152340000|2022-04-28 13:25:40|724.4|724.2|724.4|724|724.4|724.2|724.3|723.9|632
1651152350000|2022-04-28 13:25:50||723.9||723.9||723.9||723.9|0
1651152370000|2022-04-28 13:26:10|724.3||724.2||724.3||724.2||0
1651152380000|2022-04-28 13:26:20|724.1|723.8|724.1|723.7|724.1|723.9|724|723.7|951
1651152400000|2022-04-28 13:26:40|724|723.8|724|723.8|724|723.9|724|723.7|0
1651152410000|2022-04-28 13:26:50|723.9|723.6|723.5|723|723.9|723.7|723.4|723|353
1651152420000|2022-04-28 13:27:00|723.4|722.9|723.3|722.9|723.4|723|723.3|722.9|0
1651152440000|2022-04-28 13:27:20||722.8||722.8||722.8||722.8|0
1651152450000|2022-04-28 13:27:30||722.9||722.9||723.1||722.8|0
1651152460000|2022-04-28 13:27:40|723.2|722.8|723.5|723.3|723.5|723.3|722.6|722.5|24314
1651152470000|2022-04-28 13:27:50|723.4|723.2|723.2|722.9|723.4|723.2|723.2|722.9|0
1651152480000|2022-04-28 13:28:00|723.1|722.8|723.1|722.8|723.1|722.8|723|722.8|1171
1651152490000|2022-04-28 13:28:10|723|722.7|722.8|722.6|723.1|722.7|722.7|722.3|1941
1651152500000|2022-04-28 13:28:20|722.7|722.4|722.6|722.3|722.8|722.4|722.6|722.2|41
1651152510000|2022-04-28 13:28:30|||||||||162
1651152520000|2022-04-28 13:28:40|722.5|722.2|721.6|721.4|722.5|722.2|721.5|721.1|3159
1651152530000|2022-04-28 13:28:50|721.5|721.5|721.4|721.1|721.6|721.5|721.2|720.7|2351
1651152540000|2022-04-28 13:29:00|721.6|721.2|721.5|721.1|721.9|721.5|721.4|720.9|2559
1651152550000|2022-04-28 13:29:10|721.4|721.2|721.5|721.1|721.5|721.2|721.4|720.9|0
1651152560000|2022-04-28 13:29:20|721.4|721|720.9|720.6|721.5|721.1|720.9|720.5|2024
1651152570000|2022-04-28 13:29:30|720.6|720.5|720.9|720.7|720.9|720.8|720.6|720.3|10000
1651152580000|2022-04-28 13:29:40|721.1|720.8|721.3|720.9|721.3|720.9|721.1|720.8|18
1651152590000|2022-04-28 13:29:50||721||721||721||721|0
1651152600000|2022-04-28 13:30:00|721.4|721.1|721.8|721.5|722.2|721.7|721.4|721|1740
1651152610000|2022-04-28 13:30:10|721.7|721.6|721.9|721.5|722|721.6|721.7|721.5|0
1651152620000|2022-04-28 13:30:20|721.8|721.3|721|720.7|721.8|721.3|720.8|720.3|2424
1651152630000|2022-04-28 13:30:30|721.2|720.9|721.2|720.9|721.2|721|721.2|720.9|3
1651152640000|2022-04-28 13:30:40|721.1|720.7|721.1|720.7|721.2|720.8|721.1|720.7|0
1651152650000|2022-04-28 13:30:50|721.2|720.9|721.2|721|721.2|721|721.2|720.9|0
1651152660000|2022-04-28 13:31:00|721.4|721.1|721.5|721|721.7|721.3|721.3|720.9|1502
1651152670000|2022-04-28 13:31:10|721.6|721.1|721.5|721.2|721.6|721.2|721.4|721|0
1651152680000|2022-04-28 13:31:20|721.3|721.1|721.2|720.9|721.3|721.1|720.9|720.6|1813
1651152690000|2022-04-28 13:31:30|721.3|721|721.2|720.9|721.4|721|721.2|720.9|0
1651152700000|2022-04-28 13:31:40|721.4|721|721.3|720.9|721.7|721.2|721.2|720.9|9764
1651152710000|2022-04-28 13:31:50|721.2|720.8|720.8|720.5|721.2|720.8|720.7|720.5|2362
1651152720000|2022-04-28 13:32:00|720.7||720.8||720.9||720.6||0
1651152730000|2022-04-28 13:32:10|720.7|720.4|719.3|718.8|720.7|720.4|719.3|718.7|6331
1651152740000|2022-04-28 13:32:20|719.4|719|719.4|719.1|719.6|719.2|719.3|718.8|0
1651152750000|2022-04-28 13:32:30|719.5|719.2|719.4|719.1|719.9|719.5|719.4|719.1|575
1651152760000|2022-04-28 13:32:40|719.3|719|718.5|718.1|719.3|719|718.4|718|1537
1651152770000|2022-04-28 13:32:50|718.4|718|718.4|718|718.5|718.1|718.2|717.7|0
1651152780000|2022-04-28 13:33:00|718.3|717.9|718.6|718|718.6|718.1|718.2|717.9|0
1651152790000|2022-04-28 13:33:10|718.4|718.2|718.5|718.1|718.6|718.2|718.3|717.9|0
1651152800000|2022-04-28 13:33:20|718.6|718.2|718.4|718.2|718.7|718.4|718|717.7|16567
1651152810000|2022-04-28 13:33:30|718.3|717.9|718.2|717.8|718.3|717.9|718.1|717.6|569
1651152820000|2022-04-28 13:33:40|718.1|717.9|718.1|717.7|718.2|717.9|718|717.6|0
1651152830000|2022-04-28 13:33:50|718.3|718.1|718.1|717.6|718.4|718.1|718|717.6|1650
1651152840000|2022-04-28 13:34:00|718|717.7|718|717.6|718.2|717.7|717.9|717.6|0
1651152850000|2022-04-28 13:34:10|717.9|717.7|718|717.6|718.1|717.7|717.7|717.6|1559
1651152860000|2022-04-28 13:34:20|718.1|717.7|718.1|717.8|718.2|717.8|718.1|717.7|0
1651152870000|2022-04-28 13:34:30|717.9|717.7|718|717.6|718.1|717.7|717.8|717.6|501
1651152880000|2022-04-28 13:34:40|718.1|717.7|717.1|716.7|718.1|717.7|716.9|716.7|2038
1651152890000|2022-04-28 13:34:50|717.2|716.8|717.1|716.8|717.3|716.8|716.8|716.4|2584
1651152900000|2022-04-28 13:35:00|717|716.6|716.5|716.2|717.1|716.8|716.4|715.9|1891
1651152910000|2022-04-28 13:35:10|716.4|716.1|716.1|715.7|716.4|716.1|716.1|715.7|200
1651152920000|2022-04-28 13:35:20|716|715.6|716.3|715.9|716.3|716.1|716|715.5|1410
1651152930000|2022-04-28 13:35:30|716.2|716|717|716.6|717|716.6|716.2|716|3332
1651152940000|2022-04-28 13:35:40|716.8|716.5|717.1|716.7|717.1|716.7|716.7|716.3|157
1651152950000|2022-04-28 13:35:50|717|716.8|717|716.7|717.4|717.1|717|716.7|2294
1651152960000|2022-04-28 13:36:00|716.9|716.6|717.6|717.2|717.6|717.4|716.9|716.6|3
1651152970000|2022-04-28 13:36:10|717.8|717.4|717.7|717.3|718|717.6|717.7|717.2|903
1651152980000|2022-04-28 13:36:20|717.6|717.2|717.8|717.4|717.8|717.4|717.5|717.2|271
1651152990000|2022-04-28 13:36:30|717.7|717.2|717.7|717.3|717.7|717.3|717.4|717|1008
1651153000000|2022-04-28 13:36:40|717.6|717.1|717.4|716.9|717.6|717.3|717.2|716.8|2562
1651153010000|2022-04-28 13:36:50|717.3|716.8|717.5|717.1|717.5|717.2|717.1|716.8|2489
1651153020000|2022-04-28 13:37:00|717.6|717|717.4|717|717.6|717.2|717.4|717|0
1651153030000|2022-04-28 13:37:10|717.6|717.1|717.8|717.5|717.9|717.5|717.5|717|5299
1651153040000|2022-04-28 13:37:20|717.9|717.3|717.4|717.2|717.9|717.3|717.3|717|0
1651153050000|2022-04-28 13:37:30|717.5|717.3|718|717.6|718.1|717.7|717.5|717.3|1541
1651153060000|2022-04-28 13:37:40|717.9|717.5|718.2|717.8|718.2|718|717.8|717.4|0
1651153070000|2022-04-28 13:37:50|718.1|717.6|717.7|717.2|718.1|717.6|717.6|717.1|270
1651153080000|2022-04-28 13:38:00|717.6|717.3|716.9|716.5|717.7|717.3|716.6|716.1|770
1651153090000|2022-04-28 13:38:10|716.8|716.3|717.1|716.7|717.1|716.7|716.7|716.3|10
1651153100000|2022-04-28 13:38:20|717.2|716.8|717|716.7|717.3|716.8|716.9|716.7|500
1651153110000|2022-04-28 13:38:30|717.1|716.8|717.5|717.1|717.6|717.3|717.1|716.7|49
1651153120000|2022-04-28 13:38:40|717.4|716.9|717.2|716.7|717.4|716.9|717.1|716.7|1718
1651153130000|2022-04-28 13:38:50|717.1|716.8|717.2|716.8|717.4|717|717.1|716.7|0
1651153140000|2022-04-28 13:39:00|717.1|716.7|717.3|717.1|717.3|717.1|716.8|716.4|2800
1651153150000|2022-04-28 13:39:10|717.2|716.9|717|716.8|717.3|716.9|717|716.8|956
1651153170000|2022-04-28 13:39:30|717.1|716.9|717.2|716.9|717.3|717|717.1|716.8|2888
1651153180000|2022-04-28 13:39:40|717.3|717|718|717.6|718.1|717.7|717.3|717|1459
1651153190000|2022-04-28 13:39:50|717.9|717.3|717.4|717|717.9|717.3|717.2|717|505
1651153200000|2022-04-28 13:40:00|717.3|717.1|717.2|716.8|717.4|717.1|717.1|716.8|255
1651153210000|2022-04-28 13:40:10|717.3|716.9|717.4|717|717.4|717|717.1|716.8|0
1651153220000|2022-04-28 13:40:20|717.2|717.1|717.8|717.4|717.8|717.4|717.2|716.9|3895
1651153230000|2022-04-28 13:40:30|717.7|717.3|717.5|717.1|717.7|717.3|717.2|716.8|0
1651153240000|2022-04-28 13:40:40|717.4|717.2|717.4|717|717.5|717.2|717.1|716.8|301
1651153250000|2022-04-28 13:40:50|717.5|717.1|717.6|717.2|717.6|717.4|717.5|717.1|0
1651153260000|2022-04-28 13:41:00|717.7|717.3|717.3|716.9|717.7|717.3|717.3|716.9|548
1651153270000|2022-04-28 13:41:10|717.2|717|717.1|716.9|717.2|717|717|716.9|2421
1651153290000|2022-04-28 13:41:30|717|717|717.2|716.9|717.3|717|717|716.9|2374
1651153300000|2022-04-28 13:41:40|717.1|716.7|717.9|717.6|718|717.6|716.9|716.7|4721
1651153310000|2022-04-28 13:41:50|717.8|717.5|718|717.7|718.2|717.9|717.8|717.4|106
1651153320000|2022-04-28 13:42:00|717.9|717.6|718.2|717.8|718.2|718.1|717.7|717.4|3075
1651153330000|2022-04-28 13:42:10|718.1|717.7|718.2|717.8|718.2|717.9|718.1|717.7|0
1651153340000|2022-04-28 13:42:20|718.1|717.7|717.8|717.4|718.1|717.8|717.4|717.1|2493
1651153350000|2022-04-28 13:42:30|717.7|717.3|717.5|717|717.8|717.4|717.5|717|0
1651153360000|2022-04-28 13:42:40|717.4|716.9|717.3|717|717.4|717|717.2|716.8|0
1651153370000|2022-04-28 13:42:50|717.2|716.8|716.3|716|717.3|716.8|716.3|716|195
1651153380000|2022-04-28 13:43:00|716.4|715.9|715.9|715.5|716.5|716.1|715.7|715.3|974
1651153390000|2022-04-28 13:43:10|716|715.6|716.3|715.9|716.3|716|715.9|715.5|3500
1651153400000|2022-04-28 13:43:20|716.2|715.8|716.3|715.9|716.5|716.2|716.1|715.7|1702
1651153410000|2022-04-28 13:43:30|716.2|715.6|715.9|715.5|716.2|715.9|715.8|715.4|7627
1651153420000|2022-04-28 13:43:40|716|715.6|715.9|715.6|716|715.7|715.7|715.4|0
1651153430000|2022-04-28 13:43:50|715.8|715.5|716.2|716|716.2|716|715.5|715.1|4968
1651153440000|2022-04-28 13:44:00|716.1|715.9|716.4|716|716.7|716.4|716.1|715.8|8609
1651153450000|2022-04-28 13:44:10|716.3|716.1|716.5|716.1|716.6|716.5|716.3|716|3320
1651153460000|2022-04-28 13:44:20|716.6|716.2|716.4|716|716.9|716.5|716.2|715.9|151
1651153470000|2022-04-28 13:44:30|716.3|716.1|715.8|715.5|716.3|716.2|715.7|715.3|13315
1651153480000|2022-04-28 13:44:40|715.7|715.4|716.1|715.8|716.2|715.9|715.6|715.1|3973
1651153490000|2022-04-28 13:44:50|716|715.7|715.8|715.5|716.3|716|715.8|715.5|3507
1651153500000|2022-04-28 13:45:00|715.9|715.6|715.8|715.6|716|715.6|715.8|715.5|0
1651153510000|2022-04-28 13:45:10|715.9|715.7|716.2|715.9|716.4|716|715.9|715.7|200
1651153520000|2022-04-28 13:45:20|716.3||716.1||716.3||716.1||0
1651153530000|2022-04-28 13:45:30|716||716.1||716.1||716||0
1651153540000|2022-04-28 13:45:40||716||715.9||716||715.9|0
1651153550000|2022-04-28 13:45:50|716.3|716|716.2|715.9|716.5|716.1|716.1|715.9|6
1651153560000|2022-04-28 13:46:00|716.4|716|716.9|716.5|717.2|716.8|716.4|716|11
1651153570000|2022-04-28 13:46:10|717|716.6|716.8|716.6|717.1|716.8|716.8|716.5|0
1651153580000|2022-04-28 13:46:20|716.7||716.7||716.9||716.7||0
1651153590000|2022-04-28 13:46:30|716.8|716.5|716.4|716.1|716.8|716.5|716.2|715.9|3635
1651153600000|2022-04-28 13:46:40|716.5|716|716.3|716.2|716.5|716.2|716.3|716|0
1651153610000|2022-04-28 13:46:50|716.2|716|716.4|716.2|716.4|716.3|716.2|715.9|6525
1651153620000|2022-04-28 13:47:00|716.3|716.1|716.6|716.3|716.7|716.3|716.3|716|766
1651153630000|2022-04-28 13:47:10|716.5|716.1|715.7|715.3|716.5|716.1|715.6|715.3|1859
1651153640000|2022-04-28 13:47:20|715.6|715.2|716.1|715.7|716.1|715.8|715.5|715.1|1901
1651153650000|2022-04-28 13:47:30|716.2|715.8|716|715.8|716.2|716|716|715.7|0
1651153660000|2022-04-28 13:47:40|716.1|715.9|716.1|715.8|716.2|715.9|716|715.6|218
1651153670000|2022-04-28 13:47:50|716.3|715.9|716.1|715.8|716.4|716.1|716|715.7|3067
1651153680000|2022-04-28 13:48:00|716.2|715.9|716.5|716.2|716.6|716.2|716.2|715.9|67
1651153690000|2022-04-28 13:48:10|716.4|716.1|716.3|715.9|716.5|716.2|716.2|715.9|211
1651153700000|2022-04-28 13:48:20|716.2|716|716.3|715.9|716.3|716|716|715.7|0
1651153710000|2022-04-28 13:48:30|716.2|715.8|716.2|715.8|716.2|715.8|716.2|715.8|0
1651153720000|2022-04-28 13:48:40|716.1|715.9|716.1|715.8|716.1|716|716|715.7|961
1651153730000|2022-04-28 13:48:50|716|715.9|716|715.6|716|715.9|715.9|715.6|228
1651153740000|2022-04-28 13:49:00|715.9|715.7|715.4|715.1|716.1|715.7|715.4|715|3344
1651153750000|2022-04-28 13:49:10|715.6|715.2|715.9|715.6|715.9|715.6|715.4|715.1|5909
1651153760000|2022-04-28 13:49:20|716|715.7|716.1|715.8|716.1|715.8|716|715.6|0
1651153770000|2022-04-28 13:49:30|716.2|715.9|716.3|716.1|716.5|716.1|716.2|715.9|0
1651153780000|2022-04-28 13:49:40|716.2|715.9|716|715.6|716.2|715.9|715.8|715.5|311
1651153790000|2022-04-28 13:49:50|715.9|715.7|715.8|715.5|716|715.7|715.6|715.3|1610
1651153800000|2022-04-28 13:50:00|715.7|715.4|714.9|714.6|715.8|715.5|714.9|714.5|565
1651153810000|2022-04-28 13:50:10|715|714.5|714.8|714.6|715.1|714.8|714.6|714.2|232
1651153820000|2022-04-28 13:50:20|714.7|714.5|714.4|714|714.8|714.5|714.4|714|2315
1651153830000|2022-04-28 13:50:30|714.3|713.9|714.3|714|714.4|714.2|714.3|713.9|0
1651153840000|2022-04-28 13:50:40|714.4|714.1|714|713.9|714.4|714.1|713.8|713.6|3278
1651153850000|2022-04-28 13:50:50|713.9|713.7|713.8|713.4|713.9|713.7|713.7|713.4|930
1651153860000|2022-04-28 13:51:00|713.7|713.3|713.5|713.2|713.7|713.4|713.4|713.2|952
1651153870000|2022-04-28 13:51:10|713.4|713|713|712.7|713.4|713|713|712.6|324
1651153880000|2022-04-28 13:51:20|713.2|712.8|713|712.7|713.2|712.9|713|712.7|0
1651153890000|2022-04-28 13:51:30|712.9|712.6|713.5|713.2|713.5|713.3|712.8|712.6|3223
1651153900000|2022-04-28 13:51:40|713.4|713.1|713.7|713.4|713.8|713.4|713.4|713|0
1651153910000|2022-04-28 13:51:50|713.8|713.5|713.6|713.3|713.9|713.5|713.6|713.2|0
1651153920000|2022-04-28 13:52:00|713.5|713.4|713.8|713.4|713.8|713.4|713.5|713.3|12
1651153930000|2022-04-28 13:52:10|713.9|713.5|713.8|713.4|713.9|713.7|713.8|713.4|8
1651153940000|2022-04-28 13:52:20|713.7|713.3|713.8|713.6|714.2|713.8|713.5|713.3|402
1651153950000|2022-04-28 13:52:30|713.9|713.5|713.6|713.3|713.9|713.5|713.5|713.3|349
1651153960000|2022-04-28 13:52:40|713.7|713.4|713.6|713.3|713.7|713.4|713.5|713.3|0
1651153970000|2022-04-28 13:52:50|713.7|713.4|713.7|713.3|713.7|713.5|713.7|713.3|363
1651153980000|2022-04-28 13:53:00|713.5|713.4|714.1|713.7|714.2|713.8|713.5|713.4|37
1651153990000|2022-04-28 13:53:10|714.2|713.6|713.9|713.8|714.2|713.9|713.9|713.6|500
1651154000000|2022-04-28 13:53:20|714|713.9|714.2|713.9|714.2|713.9|714|713.9|0
1651154010000|2022-04-28 13:53:30|714|713.7|714.3|713.9|714.3|713.9|714|713.6|316
1651154020000|2022-04-28 13:53:40|714.2|713.8|714.2|713.8|714.2|713.8|714.2|713.8|0
1651154030000|2022-04-28 13:53:50||714||714||714||714|0
1651154040000|2022-04-28 13:54:00|714.3|713.8|714.3|713.9|714.3|713.9|714|713.8|390
1651154050000|2022-04-28 13:54:10|714.1|713.8|714|713.6|714.3|713.9|713.7|713.3|1478
1651154060000|2022-04-28 13:54:20|714.1|713.7|713.9|713.5|714.2|713.8|713.8|713.4|0
1651154070000|2022-04-28 13:54:30|714|713.6|714.4|714.1|714.6|714.2|713.8|713.5|31
1651154080000|2022-04-28 13:54:40|714.5|714.2|714.6|714.2|714.7|714.3|714.5|714.1|0
1651154090000|2022-04-28 13:54:50||714.3||714.2||714.3||714.2|0
1651154100000|2022-04-28 13:55:00|714.5|714.3|714.4|714.2|714.5|714.3|714.4|714.2|0
1651154110000|2022-04-28 13:55:10|714.5|714.1|714.4|714.1|714.5|714.1|714.3|714.1|433
1651154120000|2022-04-28 13:55:20|714.3|714|714.3|714|714.4|714|714.1|713.8|1015
1651154130000|2022-04-28 13:55:30|714.2|714.1|714.4|714.1|714.4|714.2|714.2|714.1|3
1651154140000|2022-04-28 13:55:40|714.3|714|714.4|714.1|714.5|714.1|714.3|714|0
1651154150000|2022-04-28 13:55:50|714.3|714|714.3|714|714.3|714|714.3|714|0
1651154160000|2022-04-28 13:56:00|714.2|714.1|714.3|714.2|714.3|714.2|714.2|714|0
1651154170000|2022-04-28 13:56:10|714.5|714.3|714.3|714|714.7|714.3|714.2|713.8|790
1651154180000|2022-04-28 13:56:20|714.2|713.9|714.4|714|714.4|714.1|713.8|713.4|1193
1651154190000|2022-04-28 13:56:30|714.2|713.9|714.2|713.8|714.2|713.9|714|713.6|0
1651154200000|2022-04-28 13:56:40|714.1|713.9|714.2|713.9|714.2|713.9|714.1|713.9|0
1651154210000|2022-04-28 13:56:50|714.5|714|714.5|714.2|714.7|714.3|714.3|714|29
1651154220000|2022-04-28 13:57:00|714.4|714.3|714.4|714.1|714.4|714.3|714.4|714.1|0
1651154230000|2022-04-28 13:57:10|714.3|714.2|714.4|714.2|714.4|714.2|714.3|714.1|100
1651154240000|2022-04-28 13:57:20|714.3|714.1|714|713.7|714.3|714.1|713.9|713.5|841
1651154250000|2022-04-28 13:57:30|713.9|713.6|713.3|713|713.9|713.6|713.1|712.8|2712
1651154260000|2022-04-28 13:57:40|713.4|712.9|713|712.6|713.4|713|713|712.6|0
1651154270000|2022-04-28 13:57:50|713.2|712.7|713|712.7|713.4|713|713|712.6|215
1651154280000|2022-04-28 13:58:00|712.9||713||713||712.8||375
1651154290000|2022-04-28 13:58:10||712.8||712.7||712.8||712.7|0
1651154310000|2022-04-28 13:58:30||712.8||712.8||712.8||712.7|0
1651154320000|2022-04-28 13:58:40|713.1|712.7|713.3|713|713.4|713.2|713.1|712.7|1364
1651154330000|2022-04-28 13:58:50|713.2|712.9|713|712.6|713.2|712.9|712.8|712.6|748
1651154340000|2022-04-28 13:59:00|712.9|712.7|712.9|712.6|713|712.8|712.8|712.6|751
1651154350000|2022-04-28 13:59:10|713|712.7|712.6|712.2|713|712.7|712.5|712.1|1275
1651154360000|2022-04-28 13:59:20|712.7|712.3|712.7|712.3|712.8|712.5|712.6|712.2|751
1651154370000|2022-04-28 13:59:30|712.5||712.5||712.7||712.5||0
1651154380000|2022-04-28 13:59:40|712.6|712.4|712.7|712.4|712.8|712.5|712.6|712.3|376
1651154390000|2022-04-28 13:59:50|712.6|712.5|712.2|712|712.6|712.5|712.2|712|756
1651154400000|2022-04-28 14:00:00|712.1|711.9|712|711.7|712.2|711.9|711.8|711.4|1946
1651154410000|2022-04-28 14:00:10|711.9|711.6|711.7|711.3|712|711.7|711.4|711.1|1237
1651154420000|2022-04-28 14:00:20|711.5|711.2|711.5|711.1|711.7|711.3|711.2|710.8|2180
1651154430000|2022-04-28 14:00:30|711.4|711.2|711|710.8|711.4|711.2|711|710.6|196
1651154440000|2022-04-28 14:00:40|711.2|710.6|710.3|710|711.2|710.8|710.2|710|4560
1651154450000|2022-04-28 14:00:50|710.2|709.8|710.5|710.2|710.7|710.3|710.1|709.8|327
1651154460000|2022-04-28 14:01:00|710.4|710.1|710.3|709.8|710.5|710.1|710.1|709.7|0
1651154470000|2022-04-28 14:01:10|710.4|709.9|710.4|710.1|710.6|710.2|710.4|709.9|0
1651154480000|2022-04-28 14:01:20|710.5|709.9|710|709.6|710.5|710.1|710|709.6|324
1651154490000|2022-04-28 14:01:30|710.1|709.8|710.8|710.4|710.8|710.5|709.8|709.4|3671
1651154500000|2022-04-28 14:01:40|710.9|710.5|711.3|710.9|711.4|711|710.9|710.4|0
1651154510000|2022-04-28 14:01:50|711.4|711|711.3|710.9|711.6|711.2|711.1|710.7|1075
1651154520000|2022-04-28 14:02:00|711.2|710.8|711|710.7|711.3|711|710.9|710.5|0
1651154530000|2022-04-28 14:02:10|710.9|710.8|711|710.8|711|710.9|710.9|710.7|98
1651154540000|2022-04-28 14:02:20|711.3|710.9|711.3|710.9|711.5|711.1|711|710.8|3423
1651154550000|2022-04-28 14:02:30|711.4|711|711.3|711|711.7|711.3|711.3|710.9|0
1651154560000|2022-04-28 14:02:40|711.4|711.1|711.3|711.1|711.5|711.1|711.3|711|0
1651154570000|2022-04-28 14:02:50|711.2|711|711.3|711|711.3|711|711.2|711|0
1651154580000|2022-04-28 14:03:00|711.1|710.8|711.2|711|711.3|711.1|711|710.6|605
1651154590000|2022-04-28 14:03:10|711.4|711.1|711.3|711.1|711.6|711.2|711.3|710.9|8
1651154600000|2022-04-28 14:03:20||711.2||711.1||711.2||711.1|0
1651154610000|2022-04-28 14:03:30|711.5|711.2|711.4|711.1|711.8|711.5|711.3|711.1|1118
1651154620000|2022-04-28 14:03:40|711.5|711|711.3|711|711.5|711|711.1|711|1013
1651154630000|2022-04-28 14:03:50|711.2|710.9|710.4|709.9|711.2|710.9|710.2|709.9|617
1651154640000|2022-04-28 14:04:00|710.5|710|710.5|710.2|710.5|710.2|710.3|709.9|0
1651154650000|2022-04-28 14:04:10|710.6|710.4|710.8|710.5|711|710.7|710.6|710.4|1018
1651154660000|2022-04-28 14:04:20|710.9||710.8||710.9||710.7||0
1651154670000|2022-04-28 14:04:30|710.7|710.6|710.8|710.5|710.8|710.6|710.7|710.5|0
1651154680000|2022-04-28 14:04:40|710.7|710.6|711.1|710.8|711.2|710.8|710.7|710.6|500
1651154690000|2022-04-28 14:04:50|711|710.7|710.9|710.7|711.1|710.7|710.8|710.4|1120
1651154700000|2022-04-28 14:05:00|710.8|710.4|710.7|710.3|710.9|710.5|710.4|710|1519
1651154710000|2022-04-28 14:05:10|710.5|710.4|710.7|710.3|710.7|710.4|710.5|710.3|0
1651154720000|2022-04-28 14:05:20|710.8|710.4|710.5|710.3|710.8|710.4|710.3|709.9|1269
1651154730000|2022-04-28 14:05:30|710.4|710.4|710.7|710.3|710.7|710.4|710.4|710.3|2751
1651154740000|2022-04-28 14:05:40|710.9|710.4|710.7|710.3|710.9|710.7|710.4|710|4300
1651154750000|2022-04-28 14:05:50|710.6||710.5||710.7||710.4||0
1651154760000|2022-04-28 14:06:00|710.4||710.5||710.6||710.4||0
1651154770000|2022-04-28 14:06:10|710.6|710.4|710.6|710.3|710.6|710.5|710.5|710.3|0
1651154780000|2022-04-28 14:06:20|710.8|710.4|711.1|710.7|711.1|710.8|710.8|710.3|1647
1651154790000|2022-04-28 14:06:30|711.2|710.8|711.6|711.2|711.6|711.2|711.2|710.7|229
1651154800000|2022-04-28 14:06:40|711.8|711.3|711.5|711.2|711.8|711.5|711.5|711.2|0
1651154810000|2022-04-28 14:06:50|711.6|711.4|711.7|711.3|711.7|711.4|711.5|711.2|150
1651154820000|2022-04-28 14:07:00|711.6|711.4|711.5|711.3|711.6|711.4|711.5|711.3|0
1651154840000|2022-04-28 14:07:20||711.2||711.4||711.4||711.2|0
1651154850000|2022-04-28 14:07:30|711.7|711.5|712.3|712|712.4|712.1|711.7|711.4|3604
1651154860000|2022-04-28 14:07:40|712.4|712.1|712.2|711.9|712.4|712.1|712|711.9|796
1651154870000|2022-04-28 14:07:50|712.1|712|712.1|712|712.1|712|712|712|0
1651154880000|2022-04-28 14:08:00|712.3|712.1|712.6|712.3|712.8|712.4|712.3|712.1|6
1651154890000|2022-04-28 14:08:10|712.5|712.4|712.7|712.4|712.7|712.4|712.5|712.4|774
1651154900000|2022-04-28 14:08:20|712.8|712.5|712.9|712.6|713.1|712.8|712.7|712.5|0
1651154910000|2022-04-28 14:08:30|712.7|712.5|712.8|712.5|712.9|712.6|712.7|712.4|0
1651154920000|2022-04-28 14:08:40|712.7|712.4|712.3|712.1|712.7|712.4|712.2|712|4040
1651154930000|2022-04-28 14:08:50|712.5|712.2|712.6|712.4|712.7|712.4|712.5|712.1|7
1651154940000|2022-04-28 14:09:00|712.7|712.5|712.6|712.4|712.8|712.5|712.5|712.4|2
1651154950000|2022-04-28 14:09:10|||||||||100
1651154960000|2022-04-28 14:09:20|||||||||160
1651154970000|2022-04-28 14:09:30|712.5|712.2|712|711.7|712.5|712.2|711.9|711.6|1734
1651154980000|2022-04-28 14:09:40|711.9|711.6|711.7|711.4|711.9|711.7|711.7|711.2|0
1651154990000|2022-04-28 14:09:50||711.5||711.4||711.6||711.4|0
1651155000000|2022-04-28 14:10:00|711.6|711.5|711.6|711.2|711.7|711.5|711.4|711.1|657
1651155010000|2022-04-28 14:10:10|711.7|711.3|711.7|711.4|712|711.7|711.7|711.3|3016
1651155020000|2022-04-28 14:10:20||711.5||711.4||711.5||711.4|0
1651155030000|2022-04-28 14:10:30|711.9|711.5|711.9|711.7|712.2|711.9|711.9|711.5|878
1651155040000|2022-04-28 14:10:40|712|711.6|712.2|711.8|712.2|711.8|711.9|711.6|0
1651155050000|2022-04-28 14:10:50|712||712||712||712||0
1651155060000|2022-04-28 14:11:00|712.2|711.9|712.3|712|712.3|712|712.2|711.8|28
1651155080000|2022-04-28 14:11:20|712.2||712.2||712.3||712.2||3
1651155100000|2022-04-28 14:11:40|712.1|711.9|712|711.6|712.2|711.9|711.8|711.5|2244
1651155110000|2022-04-28 14:11:50|711.8|711.5|711.8|711.7|712.1|711.8|711.5|711.2|1207
1651155120000|2022-04-28 14:12:00|711.7|711.5|711.7|711.3|711.7|711.5|711.4|711.1|1376
1651155130000|2022-04-28 14:12:10|711.8|711.2|711.5|711.4|711.8|711.4|711.4|711.1|0
1651155140000|2022-04-28 14:12:20||711.3||711.3||711.3||711.3|0
1651155150000|2022-04-28 14:12:30|711.4||711.5||711.5||711.4||0
1651155170000|2022-04-28 14:12:50|711.6|711.4|711.4|711.1|711.6|711.4|711.1|710.9|811
1651155180000|2022-04-28 14:13:00|711.5|711.2|711.6|711.3|711.6|711.3|711.3|711.1|0
1651155190000|2022-04-28 14:13:10|711.5|711.4|711.4|711|711.5|711.4|711.4|711|0
1651155200000|2022-04-28 14:13:20|711.3|710.8|711|710.6|711.3|711|710.8|710.5|1078
1651155210000|2022-04-28 14:13:30|710.9|710.8|711|710.8|711.3|711|710.9|710.6|975
1651155220000|2022-04-28 14:13:40|711.2|710.9|711.2|711|711.3|711.1|711.2|710.9|371
1651155230000|2022-04-28 14:13:50|711.3|711.1|711.8|711.5|711.9|711.6|711.3|711|181
1651155240000|2022-04-28 14:14:00|711.9|711.6|711.8|711.4|711.9|711.6|711.5|711.2|1694
1651155250000|2022-04-28 14:14:10|712|711.6|711.8|711.5|712|711.7|711.8|711.4|0
1651155260000|2022-04-28 14:14:20||711.6||711.6||711.7||711.5|0
1651155270000|2022-04-28 14:14:30|712|711.7|711.8|711.6|712|711.7|711.7|711.6|0
1651155280000|2022-04-28 14:14:40|711.7|711.7|712.4|712.1|712.5|712.2|711.7|711.7|3434
1651155290000|2022-04-28 14:14:50|712.5|712.2|712.4|712.2|712.7|712.4|712.3|712|757
1651155300000|2022-04-28 14:15:00|712.5||712.6||712.6||712.4||0
1651155310000|2022-04-28 14:15:10|712.5|712.3|712.5|712.3|712.5|712.4|712.4|712.3|0
1651155320000|2022-04-28 14:15:20|712.4|712.4|712.7|712.4|712.7|712.5|712.4|712.4|0
1651155330000|2022-04-28 14:15:30|712.6|712.3|712.6|712.4|712.7|712.5|712.6|712.3|0
1651155340000|2022-04-28 14:15:40|712.8|712.5|713.1|712.7|713.1|712.7|712.8|712.5|4
1651155350000|2022-04-28 14:15:50|713|712.6|712.8|712.5|713|712.8|712.8|712.5|771
1651155360000|2022-04-28 14:16:00|712.7|712.4|712.5|712.2|712.7|712.4|712.4|711.9|2750
1651155370000|2022-04-28 14:16:10|712.4|712.1|712|711.6|712.5|712.2|711.8|711.5|4
1651155380000|2022-04-28 14:16:20|711.9|711.7|711.9|711.6|712.1|711.9|711.9|711.5|0
1651155390000|2022-04-28 14:16:30|711.8|711.7|712.3|712|712.3|712.1|711.8|711.7|2176
1651155400000|2022-04-28 14:16:40|712.5|712.2|712.7|712.4|712.9|712.5|712.5|712|170
1651155410000|2022-04-28 14:16:50|712.9|712.5|712.6|712.4|712.9|712.6|712.5|712.4|751
1651155420000|2022-04-28 14:17:00|712.5|712.3|712.5|712.2|712.5|712.4|712.3|712|1885
1651155430000|2022-04-28 14:17:10|712.6|712.3|712.6|712.2|713|712.7|712.4|712.1|4112
1651155440000|2022-04-28 14:17:20|712.7|712.3|712.6|712.4|712.9|712.5|712.6|712.2|0
1651155460000|2022-04-28 14:17:40|712.8|712.5|712.9|712.5|712.9|712.6|712.8|712.5|784
1651155470000|2022-04-28 14:17:50|713|712.6|713|712.7|713|712.8|713|712.6|0
1651155480000|2022-04-28 14:18:00|713.1|712.8|713|712.7|713.1|712.9|712.9|712.6|2993
1651155490000|2022-04-28 14:18:10|713.1|712.8|712.8|712.4|713.1|712.9|712.7|712.4|4534
1651155500000|2022-04-28 14:18:20|712.7|712.3|713|712.6|713|712.6|712.7|712.3|0
1651155510000|2022-04-28 14:18:30|713.1|712.7|712.9|712.6|713.1|713|712.8|712.6|3985
1651155520000|2022-04-28 14:18:40||712.7||712.7||712.7||712.6|0
1651155530000|2022-04-28 14:18:50|713|712.8|713.6|713.2|713.6|713.3|713|712.8|7026
1651155540000|2022-04-28 14:19:00|713.7|713.3|713.6|713.3|713.8|713.6|713.6|713.2|375
1651155550000|2022-04-28 14:19:10|713.7||713.7||713.7||713.5||0
1651155560000|2022-04-28 14:19:20|713.8|713.4|713.5|713.1|713.8|713.5|713.3|713.1|1448
1651155570000|2022-04-28 14:19:30|713.4|713.2|713.4|713.2|713.5|713.2|713.3|713|155
1651155590000|2022-04-28 14:19:50|713.6|713.3|714|713.7|714.2|713.9|713.6|713.3|1186
1651155600000|2022-04-28 14:20:00|713.9|713.6|713.6|713.2|714.1|713.6|713.4|713|1016
1651155610000|2022-04-28 14:20:10|713.4|713.3|713.3|713.1|713.6|713.3|713|712.7|785
1651155620000|2022-04-28 14:20:20|713.2|712.9|712.9|712.6|713.2|712.9|712.5|712.3|5292
1651155630000|2022-04-28 14:20:30|712.8||712.9||712.9||712.8||0
1651155640000|2022-04-28 14:20:40|712.8|712.4|712.5|712.1|712.8|712.4|712.5|712.1|452
1651155650000|2022-04-28 14:20:50|712.6|712.2|712.5|712.1|712.9|712.7|712.4|712.1|3736
1651155660000|2022-04-28 14:21:00|712.6|712|712.5|712.1|712.6|712.1|712.3|711.9|0
1651155670000|2022-04-28 14:21:10|712.6|712.2|712.7|712.4|712.7|712.5|712.6|712.2|0
1651155680000|2022-04-28 14:21:20|712.9|712.6|713.2|712.8|713.2|712.8|712.7|712.4|85
1651155690000|2022-04-28 14:21:30|713.1|712.7|713|712.7|713.3|712.9|713|712.7|0
1651155700000|2022-04-28 14:21:40|713.1|712.8|713|712.7|713.2|712.9|712.8|712.7|1323
1651155710000|2022-04-28 14:21:50|713.1|712.8|713.3|713|713.4|713|712.9|712.8|0
1651155720000|2022-04-28 14:22:00|713.5|713.1|713.5|713.2|713.7|713.3|713.2|712.9|751
1651155730000|2022-04-28 14:22:10|713.6|713.1|713.2|713|713.6|713.1|713.2|712.9|8
1651155740000|2022-04-28 14:22:20|713.4|713.1|713.5|713.2|713.7|713.3|713.4|713|25
1651155750000|2022-04-28 14:22:30|713.4|713.1|713.1|712.7|713.4|713.1|712.9|712.5|918
1651155760000|2022-04-28 14:22:40|713|712.6|712.6|712.1|713.1|712.7|712.6|712.1|0
1651155770000|2022-04-28 14:22:50|712.7|712.2|712.5|712.2|712.7|712.4|712.3|712|751
1651155780000|2022-04-28 14:23:00|712.4|712.1|712.1|711.9|712.5|712.1|712.1|711.8|901
1651155790000|2022-04-28 14:23:10|712.2||712.2||712.2||712.1||0
1651155800000|2022-04-28 14:23:20|712.4|712|712.3|712.1|712.6|712.2|712.3|712|1094
1651155810000|2022-04-28 14:23:30|712.5|712|712.5|712.1|712.6|712.3|712.3|712|52
1651155820000|2022-04-28 14:23:40|712.4|712.2|712.4|712.1|712.5|712.2|712.4|712.1|0
1651155830000|2022-04-28 14:23:50|712.3|712.2|712.4|712.2|712.4|712.2|712.3|712.1|433
1651155840000|2022-04-28 14:24:00|712.3|712.3|712.4|712.2|712.4|712.3|712.3|712.2|98
1651155850000|2022-04-28 14:24:10|712.3|712.1|712.4|712.1|712.4|712.2|712.3|712|582
1651155860000|2022-04-28 14:24:20|712.3||712.4||712.4||712.3||0
1651155870000|2022-04-28 14:24:30|712.3||712.4||712.4||712.3||0
1651155880000|2022-04-28 14:24:40|712.3|712|712.1|711.9|712.4|712|712|711.7|986
1651155890000|2022-04-28 14:24:50|712.2|712|712.1|711.9|712.2|712|712|711.7|1401
1651155900000|2022-04-28 14:25:00|712|711.8|712.2|712|712.2|712|711.7|711.6|4936
1651155910000|2022-04-28 14:25:10|712.1|712.1|712.1|711.7|712.4|712.2|712|711.6|695
1651155920000|2022-04-28 14:25:20|712|711.6|711.7|711.4|712.1|711.9|711.5|711.2|307
1651155930000|2022-04-28 14:25:30|711.6|711.5|711.9|711.8|712|711.9|711.6|711.4|0
1651155940000|2022-04-28 14:25:40|712|711.7|712.1|711.8|712.3|712|712|711.7|24
1651155950000|2022-04-28 14:25:50|712|711.6|711.6|711.4|712.1|711.6|711.6|711.3|433
1651155960000|2022-04-28 14:26:00||711.2||711.3||711.3||711.2|0
1651155970000|2022-04-28 14:26:10|711.5|711.2|711.7|711.5|711.7|711.6|711.5|711.2|321
1651155980000|2022-04-28 14:26:20|711.6|711.4|711.7|711.4|711.7|711.5|711.6|711.3|294
1651155990000|2022-04-28 14:26:30|711.8|711.6|711.7|711.4|712.1|711.7|711.7|711.4|392
1651156000000|2022-04-28 14:26:40|711.6|711.5|711.7|711.3|711.8|711.6|711.6|711.3|0
1651156010000|2022-04-28 14:26:50|711.6|711.4|711.5|711.2|711.6|711.5|711.5|711.1|241
1651156020000|2022-04-28 14:27:00|711.4|711.1|711.2|710.9|711.4|711.1|711.2|710.9|0
1651156030000|2022-04-28 14:27:10|711.1|710.8|711|710.6|711.2|710.8|710.7|710.4|364
1651156040000|2022-04-28 14:27:20|711.1|710.7|710.8|710.5|711.1|710.8|710.8|710.4|0
1651156050000|2022-04-28 14:27:30|710.9|710.6|710.9|710.7|711.1|710.9|710.6|710.3|4803
1651156060000|2022-04-28 14:27:40|711.1|710.8|711.3|711|711.5|711.2|710.9|710.7|2615
1651156070000|2022-04-28 14:27:50|711.4|710.9|711.2|710.9|711.4|711|711.1|710.8|363
1651156080000|2022-04-28 14:28:00|711.3|710.8|711.5|711.2|711.6|711.2|711.2|710.8|1025
1651156090000|2022-04-28 14:28:10|711.6|711.3|711.9|711.5|711.9|711.6|711.6|711.2|143
1651156100000|2022-04-28 14:28:20|711.8|711.3|711.5|711.2|711.8|711.4|711.4|711.1|0
1651156110000|2022-04-28 14:28:30|711.6|711.3|711.5|711.2|711.7|711.3|711.5|711.2|1
1651156120000|2022-04-28 14:28:40|711.4||711.5||711.5||711.4||0
1651156130000|2022-04-28 14:28:50|711.4||711.4||711.5||711.4||0
1651156140000|2022-04-28 14:29:00|711.5|711.3|711.6|711.4|711.8|711.6|711.5|711.2|1753
1651156150000|2022-04-28 14:29:10||711.3||711.3||711.4||711.3|0
1651156160000|2022-04-28 14:29:20|711.5|711.1|711.5|711.2|711.5|711.3|711.3|711|3723
1651156170000|2022-04-28 14:29:30|711.4|711.3|711.5|711.4|711.5|711.4|711.4|711.1|1018
1651156180000|2022-04-28 14:29:40|711.6|711.5|711.6|711.4|711.6|711.5|711.6|711.4|43
1651156190000|2022-04-28 14:29:50||711.5||711.4||711.5||711.4|0
1651156200000|2022-04-28 14:30:00|711.5|711.3|711.1|710.7|711.5|711.3|711|710.7|543
1651156210000|2022-04-28 14:30:10|711.2|710.8|710.9|710.6|711.2|710.8|710.9|710.6|0
1651156220000|2022-04-28 14:30:20|711|710.7|711|710.6|711.1|710.7|711|710.6|0
1651156230000|2022-04-28 14:30:30|710.9|710.5|710.6|710.2|710.9|710.7|710.3|709.9|8
1651156240000|2022-04-28 14:30:40|710.7|710.3|710.5|710.2|710.8|710.4|710.5|710.2|8
1651156250000|2022-04-28 14:30:50|710.4|710.3|710.1|709.8|710.4|710.3|710.1|709.7|743
1651156260000|2022-04-28 14:31:00|710|709.9|709.4|709|710.3|710|709.4|708.9|179
1651156270000|2022-04-28 14:31:10|709.5|709.1|709.6|709.2|709.6|709.2|709.2|708.9|0
1651156280000|2022-04-28 14:31:20|709.7|709.3|710.1|709.8|710.2|709.8|709.7|709.3|1320
1651156290000|2022-04-28 14:31:30|710||709.9||710.2||709.9||0
1651156300000|2022-04-28 14:31:40|709.8|709.7|709.9|709.8|709.9|709.8|709.8|709.6|237
1651156310000|2022-04-28 14:31:50|710.2|709.9|710.3|710|710.4|710.1|710.2|709.9|15
1651156320000|2022-04-28 14:32:00|710.2|709.9|710.3|709.9|710.4|709.9|710.2|709.8|0
1651156330000|2022-04-28 14:32:10|710.4|709.8|710.4|710|710.4|710.2|710.3|709.8|50
1651156340000|2022-04-28 14:32:20|710.3|709.9|710.3|710|710.3|710|710.2|709.8|0
1651156360000|2022-04-28 14:32:40|710.2|709.9|709.6|709.2|710.2|709.9|709.5|709.1|1222
1651156370000|2022-04-28 14:32:50|709.5|709.3|709.5|709.2|709.5|709.3|709.4|709.2|0
1651156380000|2022-04-28 14:33:00|709.4|709.3|709.5|709.2|709.5|709.3|709.4|709.2|0
1651156390000|2022-04-28 14:33:10|709.4|709|709.3|709.2|709.4|709.2|709.3|708.9|200
1651156400000|2022-04-28 14:33:20|709.2|709|709.3|709.1|709.3|709.1|709.2|708.9|387
1651156410000|2022-04-28 14:33:30|709.2|709|709|708.7|709.2|709.1|709|708.7|467
1651156420000|2022-04-28 14:33:40|708.9|708.6|708.9|708.5|709|708.7|708.8|708.4|1361
1651156430000|2022-04-28 14:33:50|709|708.6|708.9|708.5|709|708.7|708.8|708.5|0
1651156440000|2022-04-28 14:34:00|708.8|708.4|709.4|709.1|709.4|709.1|708.8|708.4|4372
1651156450000|2022-04-28 14:34:10|709.5|709|709.4|709.1|709.5|709.2|709.4|709|0
1651156460000|2022-04-28 14:34:20|709.3|709|709.2|708.9|709.4|709|709.1|708.9|582
1651156470000|2022-04-28 14:34:30|709.1|709|708.8|708.4|709.1|709|708.8|708.4|266
1651156480000|2022-04-28 14:34:40|708.7|708.3|708.8|708.5|709.1|708.8|708.7|708.3|6641
1651156490000|2022-04-28 14:34:50|708.7|708.4|708.4|708|708.7|708.4|708.2|707.9|248
1651156500000|2022-04-28 14:35:00|708.3|707.9|708.8|708.5|708.8|708.5|708|707.7|500
1651156510000|2022-04-28 14:35:10|708.7|708.3|708.8|708.6|709|708.6|708.5|708.2|0
1651156520000|2022-04-28 14:35:20|709|708.7|708.9|708.4|709.3|708.9|708.8|708.4|29
1651156530000|2022-04-28 14:35:30|708.8|708.5|708.8|708.5|708.9|708.7|708.7|708.5|0
1651156540000|2022-04-28 14:35:40|708.7|708.4|708.7|708.4|708.8|708.4|708.7|708.4|0
1651156550000|2022-04-28 14:35:50|708.8|708.5|709.1|708.7|709.2|708.8|708.7|708.5|954
1651156560000|2022-04-28 14:36:00|709.2|708.8|709.1|708.6|709.3|708.9|708.8|708.5|427
1651156570000|2022-04-28 14:36:10|709|708.5|708.9|708.6|709|708.6|708.8|708.5|758
1651156590000|2022-04-28 14:36:30|709.1|708.7|709.1|708.7|709.3|708.8|709.1|708.6|21
1651156600000|2022-04-28 14:36:40|709|708.8|709|708.7|709.2|709.1|708.9|708.5|7500
1651156610000|2022-04-28 14:36:50|708.9|708.6|709|708.9|709|708.9|708.7|708.4|300
1651156620000|2022-04-28 14:37:00|709.1|708.8|709|708.8|709.1|708.8|709|708.6|25
1651156630000|2022-04-28 14:37:10|709.2|708.9|709|708.9|709.4|709|709|708.8|14
1651156640000|2022-04-28 14:37:20|709.2|709|709.4|709.1|709.4|709.1|709.2|709|6
1651156650000|2022-04-28 14:37:30|709.3|709.2|709.3|709.1|709.4|709.2|709.3|709.1|0
1651156670000|2022-04-28 14:37:50|709.4|709.2|709.7|709.4|709.7|709.4|709.4|709.2|3634
1651156680000|2022-04-28 14:38:00|709.6|709.3|709.4|709|709.6|709.3|709.3|708.9|1371
1651156690000|2022-04-28 14:38:10|709.3|709.1|709.4|709.1|709.4|709.1|709.3|708.9|0
1651156700000|2022-04-28 14:38:20|709.3|709|709.2|708.9|709.3|709|709.2|708.9|0
1651156710000|2022-04-28 14:38:30||709||709.1||709.1||708.9|0
1651156720000|2022-04-28 14:38:40|709.3|709.2|709.6|709.3|709.7|709.3|709.2|709.1|1454
1651156730000|2022-04-28 14:38:50|709.7|709.4|709.9|709.6|710|709.7|709.7|709.3|0
1651156750000|2022-04-28 14:39:10||709.7||709.6||709.8||709.6|0
1651156760000|2022-04-28 14:39:20||709.7||709.8||709.8||709.7|44
1651156770000|2022-04-28 14:39:30|710.1|709.9|710.1|709.7|710.3|709.9|710.1|709.7|9
1651156780000|2022-04-28 14:39:40|710|709.8|710|709.8|710|709.8|709.9|709.8|0
1651156790000|2022-04-28 14:39:50|709.9|709.7|710.3|709.9|710.3|710|709.8|709.7|860
1651156800000|2022-04-28 14:40:00|710.2|709.8|710|709.7|710.2|709.9|710|709.7|604
1651156810000|2022-04-28 14:40:10|710.1||710||710.1||710||0
1651156820000|2022-04-28 14:40:20|709.9|709.6|709.9|709.6|710|709.7|709.7|709.6|813
1651156830000|2022-04-28 14:40:30|709.8|709.7|709.9|709.6|710|709.7|709.7|709.6|1589
1651156840000|2022-04-28 14:40:40|710|709.7|710|709.7|710|709.9|710|709.7|0
1651156850000|2022-04-28 14:40:50||709.8||709.8||709.8||709.7|0
1651156860000|2022-04-28 14:41:00|709.9|709.7|709.8|709.6|709.9|709.7|709.7|709.6|225
1651156870000|2022-04-28 14:41:10|709.9|709.5|709.4|709.1|709.9|709.5|709.3|708.9|380
1651156880000|2022-04-28 14:41:20|709.3|708.9|709.2|709|709.3|709.1|709.2|708.9|314
1651156890000|2022-04-28 14:41:30|709.1|708.9|709.1|708.8|709.2|709|709|708.8|500
1651156900000|2022-04-28 14:41:40|709.2|708.9|709.2|708.9|709.2|708.9|709.1|708.8|0
1651156910000|2022-04-28 14:41:50|709.1|708.8|709.2|708.9|709.2|708.9|709.1|708.8|0
1651156920000|2022-04-28 14:42:00||709||709||709||709|0
1651156930000|2022-04-28 14:42:10||709.1||709.1||709.1||709.1|0
1651156940000|2022-04-28 14:42:20|709.4|709.2|709.2|709.1|709.5|709.2|709.2|709.1|303
1651156950000|2022-04-28 14:42:30|709.4|709.2|709.5|709.3|709.5|709.3|709.4|709.1|23
1651156960000|2022-04-28 14:42:40||709.4||709.3||709.4||709.3|0
1651156970000|2022-04-28 14:42:50|709.7|709.4|709.5|709.4|709.8|709.4|709.5|709.4|19
1651156980000|2022-04-28 14:43:00|709.7|709.3|709.9|709.6|709.9|709.6|709.7|709.3|4
1651156990000|2022-04-28 14:43:10|710|709.7|709.9|709.6|710|709.7|709.7|709.6|392
1651157000000|2022-04-28 14:43:20|709.7|709.7|709.9|709.7|709.9|709.7|709.7|709.7|753
1651157010000|2022-04-28 14:43:30|710|709.8|709.9|709.6|710|709.8|709.8|709.6|751
1651157020000|2022-04-28 14:43:40|710.1|709.8|710.4|710|710.5|710.2|710.1|709.7|16381
1651157030000|2022-04-28 14:43:50|710.5|710.1|710.4|710.1|710.6|710.2|710.2|710|328
1651157040000|2022-04-28 14:44:00|710.5|710.2|710.5|710.3|710.6|710.3|710.3|710.1|35
1651157060000|2022-04-28 14:44:20|710.6|710.5|710.9|710.6|710.9|710.6|710.6|710.5|6874
1651157070000|2022-04-28 14:44:30|711|710.7|710.9|710.5|711.1|710.8|710.8|710.5|502
1651157080000|2022-04-28 14:44:40|711|710.6|711|710.6|711|710.7|711|710.5|0
1651157090000|2022-04-28 14:44:50|710.9|710.7|711.1|710.8|711.1|710.8|710.8|710.7|3
1651157100000|2022-04-28 14:45:00|711||711||711||711||0
1651157110000|2022-04-28 14:45:10|711.1|710.9|711.6|711.2|711.6|711.3|711.1|710.9|346
1651157120000|2022-04-28 14:45:20|711.5|711.1|711.5|711.1|711.6|711.2|711.2|711|756
1651157130000|2022-04-28 14:45:30|711.6|711.2|711.9|711.6|712|711.6|711.6|711.2|0
1651157140000|2022-04-28 14:45:40|711.7|711.5|711.4|711.1|711.7|711.5|711.4|711|0
1651157150000|2022-04-28 14:45:50|711.5|711.2|711.3|711|711.6|711.3|711|710.7|1726
1651157160000|2022-04-28 14:46:00|711.4|711.1|711.3|711|711.5|711.3|711|710.7|788
1651157170000|2022-04-28 14:46:10|711.2|711.1|711.2|710.9|711.2|711.1|711.2|710.9|0
1651157180000|2022-04-28 14:46:20|711.1|711|711.2|710.9|711.2|711|711.1|710.9|0
1651157190000|2022-04-28 14:46:30|711.3|711|711.3|711.1|711.3|711.2|711.3|710.9|3131
1651157210000|2022-04-28 14:46:50||711.2||711.1||711.2||711.1|0
1651157220000|2022-04-28 14:47:00|711.4|711.2|711.4|711.1|711.6|711.3|711.3|711.1|4265
1651157230000|2022-04-28 14:47:10|711.3|711.2|711.6|711.4|711.6|711.4|711.3|711.2|0
1651157240000|2022-04-28 14:47:20|711.7|711.5|711.5|711.3|711.9|711.6|711.5|711.3|3747
1651157250000|2022-04-28 14:47:30|711.4|711.2|711.6|711.3|711.6|711.3|711.3|711.2|1440
1651157260000|2022-04-28 14:47:40||711.4||711.3||711.4||711.3|0
1651157270000|2022-04-28 14:47:50|711.7|711.4|711.5|711.4|711.8|711.4|711.5|711.4|0
1651157280000|2022-04-28 14:48:00|711.4|711.3|711.5|711.3|711.5|711.3|711.4|711.3|667
1651157290000|2022-04-28 14:48:10|711.4|711.2|711.3|711|711.4|711.2|711.2|710.9|887
1651157300000|2022-04-28 14:48:20|711.4|711.1|711.1|710.8|711.4|711.1|711|710.7|777
1651157310000|2022-04-28 14:48:30|711.2|710.9|711.2|710.9|711.4|711.1|711.2|710.9|0
1651157340000|2022-04-28 14:49:00|711.4|711|711.3|711|711.4|711.2|711.3|711|445
1651157350000|2022-04-28 14:49:10|711.4|711.1|711.3|711|711.4|711.1|711.3|711|0
1651157360000|2022-04-28 14:49:20|711.2|711.1|711.2|711|711.2|711.1|711.2|711|0
1651157370000|2022-04-28 14:49:30|711.3|710.9|711|710.9|711.3|710.9|711|710.9|972
1651157380000|2022-04-28 14:49:40|710.9|710.8|711.2|710.9|711.2|711|710.9|710.8|629
1651157390000|2022-04-28 14:49:50|711.1|711|711.1|710.9|711.3|711|711.1|710.9|0
1651157400000|2022-04-28 14:50:00|711.2|711|711.4|711|711.4|711.1|711.2|711|17
1651157410000|2022-04-28 14:50:10|711.3|710.9|711.2|711|711.3|711|711.1|710.9|0
1651157420000|2022-04-28 14:50:20|711.1|710.9|711|710.8|711.1|710.9|710.9|710.8|786
1651157430000|2022-04-28 14:50:30|711.1|710.9|711.2|711|711.2|711|711.1|710.9|1439
1651157440000|2022-04-28 14:50:40|711.1|710.9|711.1|710.8|711.1|710.9|711|710.8|267
1651157450000|2022-04-28 14:50:50|711|710.7|710.7|710.3|711.1|710.8|710.7|710.3|1610
1651157460000|2022-04-28 14:51:00|710.8|710.4|710.5|710.3|710.8|710.4|710.4|710.1|0
1651157470000|2022-04-28 14:51:10|710.6||710.6||710.6||710.5||0
1651157480000|2022-04-28 14:51:20|710.7|710.4|710.8|710.7|710.9|710.7|710.7|710.4|805
1651157490000|2022-04-28 14:51:30|710.9|710.6|710.9|710.7|710.9|710.7|710.9|710.5|0
1651157500000|2022-04-28 14:51:40|710.8||710.9||710.9||710.8||0
1651157510000|2022-04-28 14:51:50|710.8|710.6|710.5|710.2|710.8|710.6|710.5|710.2|1262
1651157520000|2022-04-28 14:52:00|710.4||710.4||710.5||710.3||0
1651157530000|2022-04-28 14:52:10|710.3|710.1|710.6|710.4|710.7|710.4|710.2|709.9|3283
1651157540000|2022-04-28 14:52:20|710.5|710.3|710.5|710.2|710.5|710.3|710.4|710.2|799
1651157550000|2022-04-28 14:52:30|710.4|710.3|710.4|710.2|710.4|710.3|710.4|710.2|0
1651157560000|2022-04-28 14:52:40|710.3|710.1|709.9|709.5|710.4|710.1|709.8|709.5|2884
1651157570000|2022-04-28 14:52:50|709.8|709.4|709.8|709.4|709.8|709.5|709.5|709.3|375
1651157580000|2022-04-28 14:53:00|709.7|709.3|709.6|709.5|709.7|709.5|709.6|709.3|0
1651157590000|2022-04-28 14:53:10|709.8|709.6|709.8|709.5|709.8|709.6|709.4|709.1|1511
1651157600000|2022-04-28 14:53:20|710|709.6|710.2|710|710.2|710|709.9|709.6|1020
1651157610000|2022-04-28 14:53:30|710.3|709.9|710|709.7|710.4|710.1|710|709.7|308
1651157620000|2022-04-28 14:53:40|709.9|709.6|709.9|709.6|710|709.8|709.9|709.6|0
1651157630000|2022-04-28 14:53:50||709.7||709.7||709.7||709.7|0
1651157640000|2022-04-28 14:54:00|710|709.8|710|709.9|710.2|709.9|709.9|709.7|623
1651157650000|2022-04-28 14:54:10|709.9|709.8|710|709.8|710|709.8|709.9|709.8|433
1651157690000|2022-04-28 14:54:50|710.1|709.9|710.4|710.1|710.5|710.1|710.1|709.9|4023
1651157700000|2022-04-28 14:55:00|710.5|710.2|710.3|710.1|710.5|710.2|710.3|710.1|0
1651157710000|2022-04-28 14:55:10||710.2||710.1||710.2||710.1|0
1651157720000|2022-04-28 14:55:20|710.5|710.2|710.6|710.3|710.6|710.3|710.5|710.2|21
1651157730000|2022-04-28 14:55:30|710.7|710.4|710.6|710.2|710.8|710.5|710.5|710.2|378
1651157740000|2022-04-28 14:55:40|710.7|710.3|710.5|710.4|710.7|710.4|710.5|710.3|0
1651157750000|2022-04-28 14:55:50|710.7|710.5|711.3|711.1|711.3|711.1|710.7|710.5|2141
1651157760000|2022-04-28 14:56:00|711.4|711.2|711.7|711.3|711.7|711.4|711.4|711.2|171
1651157770000|2022-04-28 14:56:10|711.6|711.2|711.9|711.5|711.9|711.6|711.6|711.1|823
1651157780000|2022-04-28 14:56:20|711.8||711.8||711.9||711.8||0
1651157790000|2022-04-28 14:56:30|711.9|711.6|711.7|711.5|711.9|711.6|711.7|711.5|500
1651157800000|2022-04-28 14:56:40|711.6|711.4|711.4|711|711.6|711.4|711.2|710.9|3393
1651157810000|2022-04-28 14:56:50||711.1||711.1||711.1||711.1|0
1651157820000|2022-04-28 14:57:00||711.2||711.2||711.2||711.2|0
1651157830000|2022-04-28 14:57:10|711.5|711.3|711.7|711.4|712|711.6|711.5|711.3|3249
1651157840000|2022-04-28 14:57:20|711.6|711.3|711.6|711.2|711.7|711.3|711.5|711.2|0
1651157850000|2022-04-28 14:57:30|711.5|711.1|711.3|711.1|711.6|711.2|711.3|711.1|0
1651157860000|2022-04-28 14:57:40|711.2|710.9|711.4|711.1|711.4|711.1|711.1|710.9|479
1651157870000|2022-04-28 14:57:50|711.3|711.2|711.4|711.1|711.5|711.2|711.3|711.1|271
1651157880000|2022-04-28 14:58:00|711.3||711.4||711.4||711.3||150
1651157890000|2022-04-28 14:58:10|711.3||711.3||711.3||711.3||0
1651157910000|2022-04-28 14:58:30|711.2|710.9|711.3|711.1|711.3|711.2|711.1|710.9|358
1651157920000|2022-04-28 14:58:40|711.2|711|711|710.8|711.2|711|710.9|710.5|2418
1651157930000|2022-04-28 14:58:50|711.1|710.9|711.1|710.8|711.2|711|711.1|710.8|16
1651157940000|2022-04-28 14:59:00||710.9||710.8||711||710.8|0
1651157950000|2022-04-28 14:59:10||710.9||710.8||710.9||710.8|0
1651157960000|2022-04-28 14:59:20||710.9||710.8||710.9||710.8|0
1651157970000|2022-04-28 14:59:30|711||711.1||711.1||711||0
1651157980000|2022-04-28 14:59:40|711.2|710.9|711.1|710.8|711.2|711|711.1|710.8|139
1651157990000|2022-04-28 14:59:50|711.2|710.9|711.3|711.1|711.3|711.1|711.2|710.9|549
1651158000000|2022-04-28 15:00:00|711.2|710.8|711.5|711.2|711.5|711.2|711.1|710.7|5953
1651158010000|2022-04-28 15:00:10|711.4|711.1|711.3|711.1|711.4|711.1|711.3|711.1|0
1651158030000|2022-04-28 15:00:30|711.2|711.2|711.5|711.1|711.5|711.2|711.2|711.1|27
1651158040000|2022-04-28 15:00:40|711.3|711.2|711.3|711.1|711.3|711.2|711.3|711.1|0
1651158070000|2022-04-28 15:01:10|711.4|711.2|711.5|711.3|711.5|711.3|711.4|711.2|372
1651158080000|2022-04-28 15:01:20|711.6|711.2|711.6|711.4|711.6|711.4|711.5|711.2|0
1651158090000|2022-04-28 15:01:30|711.7|711.5|711.7|711.4|711.8|711.6|711.7|711.4|691
1651158100000|2022-04-28 15:01:40|711.8|711.5|711.7|711.4|711.8|711.5|711.7|711.4|0
1651158110000|2022-04-28 15:01:50|711.8|711.5|711.9|711.7|711.9|711.7|711.8|711.5|0
1651158120000|2022-04-28 15:02:00|712|711.8|712.1|711.7|712.1|711.8|712|711.7|0
1651158130000|2022-04-28 15:02:10|712|711.8|711.9|711.6|712|711.8|711.9|711.5|0
1651158140000|2022-04-28 15:02:20|711.8|711.5|711.9|711.6|711.9|711.6|711.8|711.5|0
1651158150000|2022-04-28 15:02:30|711.8|711.7|712.5|712.1|712.6|712.3|711.8|711.7|2192
1651158160000|2022-04-28 15:02:40|712.3|712|712.3|712|712.5|712.1|712.2|712|751
1651158170000|2022-04-28 15:02:50|712.4|712.1|712.4|712.2|712.5|712.3|712.3|712|0
1651158180000|2022-04-28 15:03:00|712.3|712.3|712.4|712.2|712.5|712.3|712.3|712.2|306
1651158200000|2022-04-28 15:03:20||712.3||712.2||712.3||712.2|0
1651158210000|2022-04-28 15:03:30|712.5|712.3|712.8|712.4|712.8|712.5|712.5|712.3|4103
1651158220000|2022-04-28 15:03:40|712.9|712.5|713.2|712.8|713.2|713|712.9|712.5|2899
1651158230000|2022-04-28 15:03:50|713.1|713|713.2|713|713.2|713|713.1|713|0
1651158240000|2022-04-28 15:04:00|713.1|712.9|712.8|712.4|713.1|712.9|712.7|712.4|7561
1651158250000|2022-04-28 15:04:10|712.7||712.7||712.7||712.6||10
1651158260000|2022-04-28 15:04:20|712.8|712.5|712.8|712.5|712.9|712.6|712.8|712.5|500
1651158270000|2022-04-28 15:04:30||712.4||712.4||712.4||712.4|0
1651158280000|2022-04-28 15:04:40|712.7|712.3|712.3|711.9|712.7|712.3|712.1|711.8|7275
1651158290000|2022-04-28 15:04:50|712.4|712|712.4|712.2|712.4|712.2|712.4|712|0
1651158300000|2022-04-28 15:05:00|712.3|712.3|712.5|712.2|712.5|712.3|712.3|712.2|552
1651158310000|2022-04-28 15:05:10|712.4|712|711.6|711.3|712.4|712.2|711.6|711.3|1305
1651158320000|2022-04-28 15:05:20|711.5|711.2|711.4|711|711.5|711.2|711.3|711|129
1651158330000|2022-04-28 15:05:30|711.3|710.9|711.3|710.9|711.3|711|711.2|710.8|0
1651158340000|2022-04-28 15:05:40||711||711||711||711|0
1651158350000|2022-04-28 15:05:50||711.1||711.1||711.2||711|63
1651158360000|2022-04-28 15:06:00|711.4|711.2|711.5|711.3|711.6|711.4|711.3|711.2|98
1651158370000|2022-04-28 15:06:10|711.4|711.4|711.6|711.4|711.6|711.4|711.4|711.3|1502
1651158380000|2022-04-28 15:06:20|711.8|711.5|711.9|711.5|712|711.6|711.8|711.4|6
1651158390000|2022-04-28 15:06:30|712|711.6|711.8|711.4|712|711.6|711.8|711.4|0
1651158400000|2022-04-28 15:06:40|711.9|711.5|711.6|711.3|711.9|711.6|711.6|711.3|1834
1651158410000|2022-04-28 15:06:50|711.8|711.4|711.7|711.5|711.9|711.5|711.7|711.3|2
1651158420000|2022-04-28 15:07:00|711.9|711.6|712.1|711.7|712.1|711.8|711.9|711.5|20
1651158430000|2022-04-28 15:07:10|712.2|711.8|712.4|712|712.4|712.2|712.1|711.8|3
1651158440000|2022-04-28 15:07:20|712.3|712.1|712.2|712|712.4|712.1|712.2|711.9|0
1651158450000|2022-04-28 15:07:30||712.1||712.1||712.1||712|0
1651158460000|2022-04-28 15:07:40||712||712||712.1||712|0
1651158470000|2022-04-28 15:07:50||712.1||712||712.1||712|0
1651158480000|2022-04-28 15:08:00|712.1|711.9|712.4|712.1|712.5|712.2|712|711.7|1149
1651158490000|2022-04-28 15:08:10||712||712||712||712|0
1651158500000|2022-04-28 15:08:20|712.5|712.1|712.5|712.2|712.5|712.2|712.4|712.1|0
1651158510000|2022-04-28 15:08:30|712.4|712.3|712.5|712.3|712.5|712.3|712.4|712.3|0
1651158540000|2022-04-28 15:09:00|712.6|712.4|712.4|712.1|712.8|712.5|712.3|712.1|2349
1651158550000|2022-04-28 15:09:10|712.5|712.2|712.3|712.1|712.5|712.2|712.3|712.1|0
1651158560000|2022-04-28 15:09:20|712.2|712|712.1|711.9|712.2|712|711.9|711.7|2421
1651158580000|2022-04-28 15:09:40|712.2|712|712.3|712|712.3|712|712.2|711.9|14
1651158590000|2022-04-28 15:09:50|712.4|712.1|712.3|712.1|712.4|712.1|712.3|712|0
1651158600000|2022-04-28 15:10:00|712.2|712|712.2|711.9|712.2|712|712.1|711.9|555
1651158610000|2022-04-28 15:10:10|712.1||712||712.1||712||0
1651158620000|2022-04-28 15:10:20|711.9|711.8|711.9|711.7|712|711.8|711.9|711.5|541
1651158630000|2022-04-28 15:10:30|711.8|711.6|711.4|711.2|711.8|711.6|711.4|711.1|135
1651158640000|2022-04-28 15:10:40|711.5|711.1|711.7|711.4|711.7|711.4|711.5|711.1|140
1651158650000|2022-04-28 15:10:50|711.6||711.6||711.6||711.6||0
1651158660000|2022-04-28 15:11:00|711.5||711.6||711.6||711.5||25
1651158670000|2022-04-28 15:11:10|711.7|711.5|711.9|711.7|711.9|711.7|711.7|711.5|148
1651158680000|2022-04-28 15:11:20|711.8||711.8||711.8||711.8||0
1651158690000|2022-04-28 15:11:30|711.9|711.8|711.9|711.7|712|711.8|711.8|711.7|3230
1651158700000|2022-04-28 15:11:40|711.8|711.6|711.7|711.5|711.8|711.6|711.7|711.5|1436
1651158710000|2022-04-28 15:11:50|711.6|711.4|711.9|711.6|712|711.6|711.6|711.3|4290
1651158720000|2022-04-28 15:12:00|712|711.7|712.4|712.1|712.4|712.1|712|711.7|0
1651158730000|2022-04-28 15:12:10|712.3|712.2|712.7|712.4|712.7|712.4|712.3|712.2|726
1651158740000|2022-04-28 15:12:20|712.8|712.3|712.6|712.4|712.8|712.4|712.5|712.2|473
1651158750000|2022-04-28 15:12:30|712.4|712.3|712.5|712.2|712.6|712.3|712.4|712.2|1
1651158760000|2022-04-28 15:12:40|712.6|712.3|712.7|712.3|712.7|712.3|712.6|712.3|0
1651158770000|2022-04-28 15:12:50|712.6|712.4|712.7|712.4|712.7|712.4|712.5|712.4|0
1651158780000|2022-04-28 15:13:00|712.6|712.3|712.6|712.4|712.6|712.4|712.4|712.3|708
1651158790000|2022-04-28 15:13:10|712.7|712.3|712.6|712.3|712.7|712.3|712.6|712.3|0
1651158800000|2022-04-28 15:13:20|712.5|712.2|712.5|712.2|712.6|712.3|712.3|712.2|1514
1651158810000|2022-04-28 15:13:30|712.4|712.3|712.4|712.3|712.5|712.4|712.4|712.2|0
1651158830000|2022-04-28 15:13:50||712.2||712.2||712.2||712.2|0
1651158840000|2022-04-28 15:14:00|712.3||712.4||712.4||712.3||0
1651158850000|2022-04-28 15:14:10|712.3|712.1|712.4|712.2|712.4|712.2|712.2|711.9|1983
1651158880000|2022-04-28 15:14:40||712.1||712.2||712.2||712.1|0
1651158890000|2022-04-28 15:14:50|712.5|712.3|712.7|712.5|712.9|712.6|712.5|712.3|356
1651158900000|2022-04-28 15:15:00|712.8|712.6|713|712.7|713.2|712.8|712.8|712.5|15
1651158910000|2022-04-28 15:15:10|712.9|712.6|712.9|712.6|712.9|712.8|712.9|712.6|5
1651158920000|2022-04-28 15:15:20|713.1|712.7|712.9|712.6|713.1|712.7|712.8|712.6|0
1651158930000|2022-04-28 15:15:30||712.7||712.7||712.7||712.7|0
1651158940000|2022-04-28 15:15:40|712.8|712.6|712.8|712.6|712.8|712.6|712.7|712.6|510
1651158950000|2022-04-28 15:15:50|712.9||712.9||712.9||712.8||0
1651158960000|2022-04-28 15:16:00|712.8|712.5|712.5|712.2|712.8|712.5|712.4|712.2|2808
1651158970000|2022-04-28 15:16:10|712.6|712.3|712.5|712.3|712.6|712.4|712.5|712.3|500
1651158980000|2022-04-28 15:16:20|712.4|712.2|712.5|712.3|712.5|712.3|712.4|712.2|0
1651158990000|2022-04-28 15:16:30|712.4|712.2|712.4|712.3|712.4|712.3|712.3|712.1|841
1651159020000|2022-04-28 15:17:00|712.3|712.1|712.6|712.3|712.6|712.4|712.3|712.1|734
1651159030000|2022-04-28 15:17:10|712.5|712.4|713|712.7|713|712.8|712.5|712.4|1435
1651159040000|2022-04-28 15:17:20|713.1|712.8|713|712.7|713.2|712.9|713|712.7|0
1651159050000|2022-04-28 15:17:30|713.1|712.8|713|712.8|713.1|712.8|712.9|712.7|1325
1651159060000|2022-04-28 15:17:40|712.9|712.9|713.2|712.9|713.2|712.9|712.9|712.8|1114
1651159070000|2022-04-28 15:17:50||713||713||713||713|0
1651159080000|2022-04-28 15:18:00|713.1|712.9|713.8|713.5|713.8|713.5|713.1|712.9|2428
1651159090000|2022-04-28 15:18:10|713.7|713.4|713.7|713.4|713.7|713.5|713.6|713.4|2052
1651159110000|2022-04-28 15:18:30|713.8|713.5|713.9|713.7|714|713.7|713.8|713.5|943
1651159120000|2022-04-28 15:18:40|714|713.8|714|713.8|714|713.9|713.9|713.8|433
1651159130000|2022-04-28 15:18:50|714.1|713.9|714.6|714.2|714.6|714.2|714.1|713.9|13009
1651159140000|2022-04-28 15:19:00|714.7|714.3|714.9|714.6|715|714.6|714.6|714.3|375
1651159150000|2022-04-28 15:19:10|715|714.7|714.9|714.7|715.1|714.8|714.9|714.7|751
1651159160000|2022-04-28 15:19:20|714.8|714.6|714.6|714.3|714.8|714.6|714.3|714.2|7113
1651159170000|2022-04-28 15:19:30|714.5|714.2|714.4|714.2|714.5|714.2|714.3|714.2|838
1651159180000|2022-04-28 15:19:40|714.5|714.3|714.5|714.3|714.5|714.3|714.4|714.3|0
1651159190000|2022-04-28 15:19:50|714.4||714.5||714.5||714.4||0
1651159210000|2022-04-28 15:20:10|714.4|714.2|714.5|714.2|714.5|714.2|714.4|714.2|17
1651159220000|2022-04-28 15:20:20|714.4|714|714.1|713.8|714.5|714|714|713.7|2647
1651159230000|2022-04-28 15:20:30|714.2|713.9|714.1|713.8|714.3|714|714|713.8|645
1651159240000|2022-04-28 15:20:40|714||714.1||714.1||714||0
1651159260000|2022-04-28 15:21:00|714.2|713.9|714.4|714.1|714.6|714.2|714.2|713.9|3005
1651159270000|2022-04-28 15:21:10|714.3|714|714.3|714.1|714.4|714.1|714.3|714|0
1651159280000|2022-04-28 15:21:20|714.2|714|714.3|713.9|714.3|714.1|714|713.8|1944
1651159290000|2022-04-28 15:21:30|714.2|713.8|714.3|713.9|714.3|713.9|714|713.8|1475
1651159300000|2022-04-28 15:21:40|714.2|714|714.3|714|714.3|714|714|713.8|1706
1651159310000|2022-04-28 15:21:50|714.2|713.9|714.3|714|714.3|714|714.2|713.9|0
1651159320000|2022-04-28 15:22:00||714.1||714.2||714.2||714.1|1267
1651159330000|2022-04-28 15:22:10|714.5|714.3|714.5|714.3|714.5|714.3|714.5|714.3|16
1651159340000|2022-04-28 15:22:20|714.4|714.2|714.4|714.2|714.5|714.3|714.4|714.2|637
1651159350000|2022-04-28 15:22:30|714.5|714.3|714.6|714.4|714.6|714.4|714.5|714.3|732
1651159360000|2022-04-28 15:22:40|714.5|714.3|714.4|714.2|714.6|714.4|714.4|714.2|1822
1651159370000|2022-04-28 15:22:50|714.2|714.1|714.2|713.9|714.2|714.1|714.2|713.9|600
1651159380000|2022-04-28 15:23:00|714.3|714|714.7|714.3|714.7|714.4|714.3|714|10742
1651159390000|2022-04-28 15:23:10|714.5||714.5||714.5||714.5||0
1651159400000|2022-04-28 15:23:20|714.4|714.2|714.3|714.1|714.5|714.3|714.3|714|3716
1651159410000|2022-04-28 15:23:30|714.4||714.4||714.4||714.4||0
1651159420000|2022-04-28 15:23:40|714.3|713.9|714.2|714|714.3|714|714.2|713.8|325
1651159430000|2022-04-28 15:23:50|714.1|713.9|714|713.9|714.1|713.9|714|713.7|415
1651159440000|2022-04-28 15:24:00|714.1|713.7|713.9|713.8|714.2|713.8|713.9|713.6|21
1651159450000|2022-04-28 15:24:10|713.8|713.7|713.8|713.6|713.9|713.7|713.8|713.5|466
1651159460000|2022-04-28 15:24:20|713.9|713.7|714.1|713.8|714.3|714|713.9|713.6|1447
1651159470000|2022-04-28 15:24:30|714|713.7|713.8|713.6|714|713.7|713.7|713.4|508
1651159480000|2022-04-28 15:24:40|713.7|713.5|713.3|713|713.7|713.6|713.3|713|1397
1651159490000|2022-04-28 15:24:50|713.2|712.9|713.2|713|713.3|713|713.2|712.9|0
1651159500000|2022-04-28 15:25:00|713.3|713.1|713.3|712.9|713.3|713.1|713.3|712.8|294
1651159510000|2022-04-28 15:25:10|713.2|713|713.4|713|713.4|713|713.2|713|0
1651159520000|2022-04-28 15:25:20|713.5|713.1|713.4|713.1|713.5|713.2|713.3|713|0
1651159530000|2022-04-28 15:25:30|713.3|713.2|713.2|713|713.4|713.2|713.1|713|1400
1651159540000|2022-04-28 15:25:40||713.1||713.1||713.1||713|0
1651159550000|2022-04-28 15:25:50|713.1|713|713|712.7|713.2|713|712.9|712.7|1596
1651159560000|2022-04-28 15:26:00|712.9|712.8|712.8|712.7|713|712.8|712.8|712.5|511
1651159570000|2022-04-28 15:26:10|713||712.9||713||712.9||198
1651159580000|2022-04-28 15:26:20|712.8|712.5|712.7|712.5|712.8|712.5|712.5|712.1|3194
1651159590000|2022-04-28 15:26:30|712.6|712.3|712.3|712|712.6|712.3|712.2|711.9|1623
1651159600000|2022-04-28 15:26:40|712.4|712.1|712.4|712.1|712.6|712.3|712.2|712|16
1651159610000|2022-04-28 15:26:50|712.3|712.2|712.3|712.1|712.3|712.2|712.3|712|0
1651159620000|2022-04-28 15:27:00|712.4|712|712.4|712.2|712.4|712.3|712.4|712|10
1651159630000|2022-04-28 15:27:10|712.5|712.1|712.7|712.3|712.8|712.5|712.5|712.1|206
1651159640000|2022-04-28 15:27:20|712.6|712.2|712.6|712.3|712.7|712.3|712.5|712.2|0
1651159650000|2022-04-28 15:27:30|712.7|712.4|712.7|712.4|712.8|712.5|712.7|712.4|0
1651159660000|2022-04-28 15:27:40|712.8|712.5|713|712.6|713|712.8|712.7|712.4|1058
1651159670000|2022-04-28 15:27:50|712.9|712.7|712.9|712.6|713|712.7|712.9|712.6|0
1651159680000|2022-04-28 15:28:00|712.8|712.5|712.8|712.6|712.9|712.6|712.6|712.5|1121
1651159690000|2022-04-28 15:28:10|712.7|712.5|712.8|712.6|712.8|712.6|712.7|712.5|83
1651159700000|2022-04-28 15:28:20|712.7|712.5|712.8|712.6|712.8|712.6|712.7|712.5|19
1651159710000|2022-04-28 15:28:30|712.7|712.5|712.7|712.5|712.7|712.5|712.7|712.5|7
1651159720000|2022-04-28 15:28:40|712.6|712|712.5|712.4|712.7|712.5|712.5|712|5716
1651159740000|2022-04-28 15:29:00|712.4|712.3|712.5|712.3|712.5|712.3|712.4|712.2|433
1651159750000|2022-04-28 15:29:10|712.4|712.2|712.3|711.9|712.5|712.3|712.2|711.9|1621
1651159760000|2022-04-28 15:29:20|712.2|712|712.3|711.9|712.4|712.1|712.1|711.8|146
1651159770000|2022-04-28 15:29:30|712.4|712|713.1|712.8|713.2|712.8|712.4|712|1447
1651159780000|2022-04-28 15:29:40|712.9|712.7|713.5|713.2|713.7|713.2|712.9|712.7|8437
1651159790000|2022-04-28 15:29:50|713.6|713.3|713.8|713.3|713.8|713.4|713.4|713.2|778
1651215620000|2022-04-29 07:00:20|721.9|720.4|720.3|718.6|722|720.4|718.4|716.6|35415
1651215630000|2022-04-29 07:00:30|720.2|718.7|719.9|718.6|721.4|719.5|719.8|718.2|0
1651215640000|2022-04-29 07:00:40|719.8|718.7|719.9|718.7|719.9|718.9|719.8|718.6|0
1651215650000|2022-04-29 07:00:50|719.7|718.6|719.5|718.6|719.9|718.7|719.5|718.6|0
1651215660000|2022-04-29 07:01:00|719.4|718.7|719.6|718.6|719.6|718.7|719.4|718.6|0
1651215670000|2022-04-29 07:01:10|719.5|718.7|719.6|718.7|719.6|718.7|719.4|718.7|0
1651215680000|2022-04-29 07:01:20|719.7|718.8|720.9|720.1|721|720.2|719.7|718.8|8343
1651215690000|2022-04-29 07:01:30|721|720.2|721|720.1|721|720.2|720.9|720|0
1651215700000|2022-04-29 07:01:40|720.9|720.2|721.7|720.8|722|720.8|720.9|720.2|829
1651215710000|2022-04-29 07:01:50|721.6|720.9|721.9|721.1|722|721.1|721.4|720.6|0
1651215720000|2022-04-29 07:02:00|721.8|721.2|722|721.2|722|721.2|721.7|721.1|2228
1651215730000|2022-04-29 07:02:10|721.7|721.3|722|721.3|722|721.3|721.7|721.3|344
1651215740000|2022-04-29 07:02:20|722.2|721.4|722.8|722.1|723.2|722.2|722.2|721.4|3231
1651215750000|2022-04-29 07:02:30|722.7|722.2|722.7|721.8|722.8|722.3|722.7|721.8|0
1651215760000|2022-04-29 07:02:40|722.8|721.9|723.9|723.1|724|723.1|722.8|721.9|13078
1651215770000|2022-04-29 07:02:50|723.8|723|722.6|721.8|723.8|723|722.6|721.7|848
1651215780000|2022-04-29 07:03:00|722.7|721.9|721|720|722.7|721.9|720.6|718.9|3659
1651215790000|2022-04-29 07:03:10|721.1|720.1|721.6|720.2|721.8|720.4|721.1|719.9|0
1651215800000|2022-04-29 07:03:20|721.8|720.4|722.2|720.9|722.2|721.1|721.5|720.4|0
1651215810000|2022-04-29 07:03:30|722.1|721|722.3|721.3|722.6|721.3|721.9|720.8|0
1651215820000|2022-04-29 07:03:40|722|721.1|721.6|720.5|722.2|721.1|721.6|720.5|0
1651215830000|2022-04-29 07:03:50|721.7|720.6|721.2|720|721.7|720.7|721.2|720|0
1651215840000|2022-04-29 07:04:00|721.1|720.2|720.9|720.1|721.1|720.3|720.9|720|0
1651215850000|2022-04-29 07:04:10|721|720.2|721|720.2|721|720.2|720.8|720.2|0
1651215860000|2022-04-29 07:04:20|720.9|720.1|720.3|719.2|721|720.1|720|719|1873
1651215870000|2022-04-29 07:04:30|720.2|719.1|720.2|719.4|720.2|719.4|719.9|719|0
1651215880000|2022-04-29 07:04:40|720.1|719.2|720.2|719.3|720.2|719.3|720.1|719|0
1651215890000|2022-04-29 07:04:50|720.3|719.4|720.7|719.8|720.8|720|720|719|1277
1651215900000|2022-04-29 07:05:00|720.9||720.8||720.9||720.8||0
1651215910000|2022-04-29 07:05:10|720.7|719.9|721|719.9|721.1|720.1|720.4|719.9|0
1651215920000|2022-04-29 07:05:20|720.9|720|721.3|720.4|721.5|720.4|720.9|719.9|0
1651215930000|2022-04-29 07:05:30|721.2|720.5|721.5|720.6|721.8|720.8|721.1|720.4|0
1651215940000|2022-04-29 07:05:40|721.4|720.7|721|720.4|721.5|720.7|721|720.4|1085
1651215950000|2022-04-29 07:05:50|720.9|720|721.1|720.4|721.4|720.6|720.9|720|0
1651215960000|2022-04-29 07:06:00|721.3|720.3|720.9|720.2|721.3|720.3|720.8|720|200
1651215970000|2022-04-29 07:06:10|721|720.3|720.1|719.2|721.1|720.4|720.1|719.2|928
1651215980000|2022-04-29 07:06:20|720|719|720.1|719.4|720.1|719.4|719.8|718.7|0
1651215990000|2022-04-29 07:06:30|720.2|719.5|720.8|720.2|721.1|720.2|720|719.4|3279
1651216000000|2022-04-29 07:06:40|720.7|720.1|720.2|719.5|720.7|720.1|720.2|719.5|546
1651216010000|2022-04-29 07:06:50|720.1|719.4|719.8|719.1|720.1|719.4|719.8|719|0
1651216020000|2022-04-29 07:07:00|719.9|719.2|719.6|719|720.6|719.7|719.6|719|432
1651216030000|2022-04-29 07:07:10|719.5|718.8|719.4|718.6|719.5|718.8|719|718.1|100
1651216040000|2022-04-29 07:07:20|719.5|718.7|719.3|718.5|719.6|718.7|719.3|718.5|0
1651216050000|2022-04-29 07:07:30|719.5|718.7|718.3|717.5|719.5|718.7|718.3|717.4|200
1651216060000|2022-04-29 07:07:40|718.5|717.7|718.6|717.7|718.8|718|718.2|717.5|0
1651216070000|2022-04-29 07:07:50|718.4|717.6|718|717.4|718.6|717.8|718|717.4|1000
1651216080000|2022-04-29 07:08:00|717.9|717.5|718.2|717.4|718.3|717.6|717.9|717.4|0
1651216090000|2022-04-29 07:08:10|718.1|717.6|716.7|715.6|718.4|717.6|716.7|715.6|1699
1651216100000|2022-04-29 07:08:20|716.8|715.7|717.1|716.1|717.2|716.1|716.8|715.7|0
1651216110000|2022-04-29 07:08:30|717.2|716.2|716.7|715.9|717.3|716.2|716.6|715.7|0
1651216120000|2022-04-29 07:08:40|716.8|716.1|716.4|715.6|717|716.2|716.4|715.4|0
1651216130000|2022-04-29 07:08:50|716.5|715.5|716.2|715.3|716.6|715.5|716.2|715.3|0
1651216140000|2022-04-29 07:09:00|716.1|715.4|716.3|715.3|716.3|715.6|715.9|715.3|0
1651216150000|2022-04-29 07:09:10|716.4|715.4|717.6|716.8|717.9|716.9|716.2|715.4|4104
1651216160000|2022-04-29 07:09:20|717.7|717|717.7|716.9|717.9|717|717.4|716.8|0
1651216170000|2022-04-29 07:09:30|717.8|717|717.9|717.1|718.1|717.1|717.7|717|0
1651216180000|2022-04-29 07:09:40|717.8|716.8|717.7|716.8|718|717.2|717.5|716.8|0
1651216190000|2022-04-29 07:09:50|717.6|717.1|718.2|717.3|718.5|717.7|717.6|716.9|236
1651216200000|2022-04-29 07:10:00|718.3|717.5|718.8|718|719.1|718.2|718.3|717.5|0
1651216210000|2022-04-29 07:10:10|718.7|718.1|719|718.2|719|718.2|718.7|718|0
1651216220000|2022-04-29 07:10:20|719.1|718.3|719.7|718.7|719.8|719|719|718.3|1753
1651216230000|2022-04-29 07:10:30|719.6|719|719.9|719.1|720|719.3|719.6|718.8|0
1651216240000|2022-04-29 07:10:40|719.8|718.8|720.1|719.2|720.7|720|719.6|718.7|16812
1651216250000|2022-04-29 07:10:50|720.2|719.3|720.5|719.8|720.5|719.9|720.2|719.3|1991
1651216260000|2022-04-29 07:11:00|720.4|719.9|720.5|719.9|720.5|720|720.3|719.8|1003
1651216270000|2022-04-29 07:11:10|720.7|720|720.9|720.1|721.2|720.5|720.5|720|527
1651216280000|2022-04-29 07:11:20|720.8|719.9|720.5|719.8|720.8|719.9|720.5|719.8|0
1651216290000|2022-04-29 07:11:30|720.7|719.9|720.7|720.1|720.7|720.1|720.5|719.8|0
1651216300000|2022-04-29 07:11:40|720.9|720.3|721.3|720.6|721.3|720.6|720.9|720.2|287
1651216310000|2022-04-29 07:11:50|721.4|720.7|721.5|720.8|721.7|721|721.3|720.7|0
1651216320000|2022-04-29 07:12:00|721.6|721|721.7|720.7|722.1|721.2|721.5|720.7|0
1651216330000|2022-04-29 07:12:10|721.4|720.6|720.7|720|721.4|720.7|720.6|719.9|339
1651216340000|2022-04-29 07:12:20|720.8||720.8||721.1||720.6||0
1651216350000|2022-04-29 07:12:30|721|720.1|721.4|720.5|721.8|721|721|720.1|0
1651216360000|2022-04-29 07:12:40|721.6|720.8|722.2|721.5|722.5|721.7|721.6|720.8|0
1651216370000|2022-04-29 07:12:50|722.3|721.7|722.4|721.6|722.6|721.7|722|721.4|0
1651216380000|2022-04-29 07:13:00|722.5|721.1|721.9|721.4|722.5|721.4|721.8|721|10000
1651216390000|2022-04-29 07:13:10|721.8|721.1|721.6|721.1|721.9|721.4|721.6|721.1|956
1651216400000|2022-04-29 07:13:20|721.5|721|721.9|721.3|721.9|721.3|721.3|721|1067
1651216410000|2022-04-29 07:13:30|721.8|721.1|721.8|721.2|721.8|721.4|721.8|721|0
1651216420000|2022-04-29 07:13:40|721.7|721|721|720.3|721.8|721.3|721|720.2|572
1651216430000|2022-04-29 07:13:50|720.8|720.2|719.6|718.8|721|720.2|719.6|718.7|642
1651216440000|2022-04-29 07:14:00|719.7|718.9|719.5|718.9|719.7|719.5|719.5|718.6|882
1651216450000|2022-04-29 07:14:10|719.6|718.8|719.6|718.9|719.9|719.4|719.6|718.7|202
1651216460000|2022-04-29 07:14:20|719.7|718.7|719.2|718.4|719.8|718.7|719.2|718.3|0
1651216470000|2022-04-29 07:14:30|719.1|718.2|718.6|717.8|719.1|718.4|718.6|717.7|0
1651216480000|2022-04-29 07:14:40|718.7|718|718.6|717.7|718.9|718.2|718.6|717.7|0
1651216490000|2022-04-29 07:14:50|718.5|717.8|717.7|717.3|718.5|718|717.7|717.3|0
1651216500000|2022-04-29 07:15:00|717.6|716.9|717.6|717|717.6|717|717.2|716.3|1090
1651216510000|2022-04-29 07:15:10|717.5|716.9|717.6|717|717.6|717|717.4|716.7|0
1651216520000|2022-04-29 07:15:20|717.7|717.2|717.3|716.5|718.1|717.5|717.2|716.4|3423
1651216530000|2022-04-29 07:15:30|717.5|716.7|717.3|716.6|717.7|716.9|717|716.1|0
1651216540000|2022-04-29 07:15:40|717.2|716.4|716.9|716.1|717.2|716.4|716.7|715.9|0
1651216550000|2022-04-29 07:15:50|717|716.2|717|716.2|717|716.3|717|716.2|0
1651216560000|2022-04-29 07:16:00|716.9|716.3|715.8|715.3|717.1|716.3|715.8|715.3|0
1651216570000|2022-04-29 07:16:10|715.9|715.4|716|715.3|716.3|715.6|715.9|715.3|1818
1651216580000|2022-04-29 07:16:20|716.1|715.4|716.1|715.4|716.3|715.5|715.7|715.3|0
1651216590000|2022-04-29 07:16:30|716|715.3|716.2|715.7|716.4|715.8|715.8|715.3|0
1651216600000|2022-04-29 07:16:40|716|715.6|715.8|715|716|715.6|715.5|714.8|1751
1651216610000|2022-04-29 07:16:50|715.9|715.4|716.2|715.8|716.2|715.8|715.9|715.4|0
1651216620000|2022-04-29 07:17:00|716.1|715.9|716.1|715.6|716.1|715.9|716.1|715.5|0
1651216630000|2022-04-29 07:17:10|716|715.5|716.1|715.4|716.1|715.8|715.8|715|590
1651216640000|2022-04-29 07:17:20|716|715.3|716.1|715.4|716.1|715.6|716|715.3|0
1651216650000|2022-04-29 07:17:30|716|715.5|716.1|715.5|716.1|715.6|715.9|715.4|370
1651216660000|2022-04-29 07:17:40|716.2|715.6|715.6|715.1|716.5|716|715.5|715.1|1798
1651216670000|2022-04-29 07:17:50|715.7|715.2|715.9|715.2|716.1|715.6|715.7|715.2|0
1651216680000|2022-04-29 07:18:00|715.8|715.4|715.9|715.2|716.1|715.4|715.7|715.1|0
1651216690000|2022-04-29 07:18:10||715.3||715.4||715.6||715.3|0
1651216700000|2022-04-29 07:18:20|715.8|715.3|715.9|715.5|715.9|715.6|715.7|715.1|2254
1651216710000|2022-04-29 07:18:30|716.1|715.6|716.2|715.8|716.2|715.8|715.9|715.6|472
1651216720000|2022-04-29 07:18:40|716.4|715.9|716.7|716.3|717|716.5|716.4|715.9|346
1651216730000|2022-04-29 07:18:50|716.6|716.5|717.3|716.6|717.3|716.7|716.6|716.3|1813
1651216740000|2022-04-29 07:19:00|717.4|716.8|717.3|716.7|717.5|716.8|717.2|716.7|0
1651216750000|2022-04-29 07:19:10|717.4||717.4||717.5||717.3||0
1651216760000|2022-04-29 07:19:20|717.3|716.6|716.4|715.9|717.4|716.6|716.3|715.8|1588
1651216770000|2022-04-29 07:19:30|716.5|715.8|716.9|716.3|716.9|716.3|716.5|715.8|2979
1651216780000|2022-04-29 07:19:40|716.8|716.2|716.7|715.9|716.8|716.2|716.1|715.4|1586
1651216790000|2022-04-29 07:19:50|716.8|716|717.6|717|717.6|717|716.8|716|4332
1651216800000|2022-04-29 07:20:00|717.7|717.1|718|717.3|718.1|717.3|717.7|717.1|0
1651216810000|2022-04-29 07:20:10|718.1|717.4|718|717.5|718.3|717.8|717.9|717.3|788
1651216820000|2022-04-29 07:20:20|717.9|717.3|718|717.6|718|717.6|717.7|717.3|2989
1651216830000|2022-04-29 07:20:30|717.9|717.8|717.9|717.3|717.9|717.8|717.9|717.3|0
1651216840000|2022-04-29 07:20:40|718.1|717.4|718|717.3|718.2|717.5|718|717.3|14
1651216860000|2022-04-29 07:21:00|717.9|717.1|717.7|716.8|717.9|717.1|717.4|716.7|371
1651216870000|2022-04-29 07:21:10|717.8|716.9|717.8|717|718.4|717.7|717.8|716.9|4260
1651216880000|2022-04-29 07:21:20|717.7|716.9|717.7|717.3|718|717.3|717.2|716.8|2267
1651216890000|2022-04-29 07:21:30|717.8|717.2|717.8|717.3|717.8|717.3|717.4|717|2281
1651216900000|2022-04-29 07:21:40|718|717.5|718.1|717.6|718.3|717.8|718|717.2|899
1651216910000|2022-04-29 07:21:50|718|717.4|718.2|717.6|718.2|717.8|717.8|717.3|402
1651216920000|2022-04-29 07:22:00|718.1|717.8|718.1|717.5|718.1|717.8|718.1|717.5|0
1651216930000|2022-04-29 07:22:10|718|717.3|717.5|717|718|717.3|717.5|716.9|712
1651216940000|2022-04-29 07:22:20|717.6|716.9|717.8|717.3|717.9|717.4|717.4|716.9|1
1651216950000|2022-04-29 07:22:30|717.6|717.4|717.8|717.3|717.8|717.4|717.6|717.3|200
1651216960000|2022-04-29 07:22:40|717.9|717.4|717.8|717.3|718.1|717.6|717.6|717|11218
1651216970000|2022-04-29 07:22:50|717.9|717.4|717.4|716.9|718.1|717.6|717.4|716.8|485
1651216980000|2022-04-29 07:23:00|717.5|717|718|717.4|718|717.6|717.5|716.9|0
1651216990000|2022-04-29 07:23:10|717.9|717.3|718|717.4|718|717.7|717.9|717.3|0
1651217000000|2022-04-29 07:23:20|717.9|717.3|718|717.4|718|717.4|717.9|717.2|0
1651217010000|2022-04-29 07:23:30|717.9|717.3|718|717.4|718|717.7|717.8|717.3|0
1651217020000|2022-04-29 07:23:40|717.9|717.3|717.5|716.9|718|717.4|717.5|716.9|0
1651217030000|2022-04-29 07:23:50|717.6|717|717.8|717.2|717.8|717.2|717.6|717|0
1651217040000|2022-04-29 07:24:00|717.7|717.1|717.8|717.2|717.8|717.2|717.6|716.9|0
1651217050000|2022-04-29 07:24:10|717.7|717.1|717.7|717.1|717.7|717.2|717.7|717|0
1651217060000|2022-04-29 07:24:20|717.6|717|717.8|717.2|717.8|717.2|717.5|716.8|0
1651217070000|2022-04-29 07:24:30||717.4||717.2||717.4||717.2|0
1651217080000|2022-04-29 07:24:40|717.7|717.1|717.8|717.2|717.8|717.3|717.7|717.1|0
1651217090000|2022-04-29 07:24:50|717.7|717.1|718|717.5|718.3|717.7|717.5|716.9|8874
1651217100000|2022-04-29 07:25:00|717.9|717.4|717.9|717.4|717.9|717.5|717.9|717.4|0
1651217110000|2022-04-29 07:25:10|717.8|717.5|717.8|717.4|717.8|717.5|717.8|717.4|0
1651217120000|2022-04-29 07:25:20|717.7|717.2|717.5|717.1|717.8|717.3|717.5|717|388
1651217130000|2022-04-29 07:25:30|717.6|717.2|717.8|717.3|717.9|717.6|717.6|717.2|1776
1651217140000|2022-04-29 07:25:40|717.9|717.4|717.9|717.3|717.9|717.4|717.7|717.3|200
1651217150000|2022-04-29 07:25:50|718.1|717.4|717.9|717.4|718.1|717.5|717.9|717.4|0
1651217160000|2022-04-29 07:26:00|717.8|717.2|717.7|717.1|717.8|717.2|717.5|716.8|290
1651217170000|2022-04-29 07:26:10|717.6||717.7||717.7||717.6||0
1651217180000|2022-04-29 07:26:20|717.9|717.4|718|717.5|718.2|717.6|717.9|717.4|1000
1651217190000|2022-04-29 07:26:30|717.9|717.4|717.9|717.4|717.9|717.5|717.9|717.3|0
1651217200000|2022-04-29 07:26:40|718|717.6|718|717.6|718|717.6|718|717.4|0
1651217210000|2022-04-29 07:26:50|718.1|717.4|718.5|718.2|718.5|718.4|718.1|717.4|816
1651217220000|2022-04-29 07:27:00|718.7|718.3|719|718.6|719.3|718.6|718.7|718.3|467
1651217230000|2022-04-29 07:27:10|718.9|718.4|719.1|718.6|719.2|718.6|718.7|718.4|8139
1651217240000|2022-04-29 07:27:20|719.2|718.7|719.4|718.8|719.9|719.3|719.2|718.7|1165
1651217250000|2022-04-29 07:27:30|719.3|718.7|719.1|718.6|719.3|718.8|718.9|718.5|0
1651217260000|2022-04-29 07:27:40|719.2|718.7|719.4|718.9|719.7|719.1|719.2|718.7|4658
1651217270000|2022-04-29 07:27:50|719.5|719|719.6|719|719.9|719.4|719.4|718.9|0
1651217280000|2022-04-29 07:28:00|719.5|718.9|719.3|718.7|719.6|718.9|719|718.6|972
1651217300000|2022-04-29 07:28:20|719.4|718.8|718.6|718|720|719.4|718.5|718|4607
1651217310000|2022-04-29 07:28:30|718.5|717.9|719.3|718.7|719.4|719|718.1|717.6|12652
1651217320000|2022-04-29 07:28:40|719.1||719||719.3||719||0
1651217330000|2022-04-29 07:28:50|718.9|719|719.6|719|719.7|719|718.9|719|767
1651217340000|2022-04-29 07:29:00|719.8|719.2|719.9|719.3|720.1|719.5|719.4|719.2|336
1651217350000|2022-04-29 07:29:10|720|719.5|720|719.6|720.5|720|719.9|719.2|1252
1651217360000|2022-04-29 07:29:20|720.1|719.4|720|719.4|720.3|719.4|719.8|719.4|0
1651217370000|2022-04-29 07:29:30|719.9|719.3|720.2|719.6|720.2|719.6|719.9|719.3|0
1651217380000|2022-04-29 07:29:40|720.3|719.7|720.5|720|720.8|720|720.3|719.7|3278
1651217390000|2022-04-29 07:29:50|720.6|720.1|720.6|720|721.4|720.8|720.6|720|6383
1651217400000|2022-04-29 07:30:00|720.5|719.9|720.4|720|720.7|720.1|720|719.5|7403
1651217410000|2022-04-29 07:30:10|720.5|720.1|720.6|720.3|720.6|720.3|720.4|720|114
1651217420000|2022-04-29 07:30:20|720.5|720.1|720.4|719.8|720.5|720.1|720|719.5|513
1651217430000|2022-04-29 07:30:30|720.2|719.9|720.2|719.7|720.4|719.9|720.2|719.6|0
1651217440000|2022-04-29 07:30:40|720|719.6|720.2|719.6|720.2|719.6|719.9|719.3|0
1651217450000|2022-04-29 07:30:50|720.1|719.7|719.8|719.2|720.1|719.7|719.8|719.1|657
1651217460000|2022-04-29 07:31:00|719.6|719.3|719.3|718.9|719.6|719.3|719.2|718.7|3958
1651217470000|2022-04-29 07:31:10|719.2|718.8|718.9|718.3|719.2|718.8|718.8|718.3|1518
1651217480000|2022-04-29 07:31:20|718.8|718.2|718.7|718.4|718.8|718.4|718.4|717.7|8832
1651217490000|2022-04-29 07:31:30|718.6|718.2|718.9|718.7|718.9|718.7|718.4|718.2|3832
1651217500000|2022-04-29 07:31:40|719|718.8|718.8|718.3|719|718.8|718.7|718.3|1375
1651217510000|2022-04-29 07:31:50|719|718.4|719|718.3|719|718.4|718.7|718.3|14
1651217520000|2022-04-29 07:32:00|718.8|718.2|718.2|717.8|718.8|718.2|718.1|717.8|713
1651217530000|2022-04-29 07:32:10|718.3|717.7|717.6|717.1|718.4|717.7|717.5|716.9|814
1651217540000|2022-04-29 07:32:20|717.5|717|717.3|716.6|717.5|717|717.1|716.5|0
1651217550000|2022-04-29 07:32:30|717.1|716.5|716.7|716.1|717.1|716.5|716.5|716|0
1651217560000|2022-04-29 07:32:40|716.6|716.2|716.7|716.1|716.7|716.3|716.6|716.1|0
1651217570000|2022-04-29 07:32:50|716.6|716|716.4|715.9|716.6|716|716.2|715.5|500
1651217580000|2022-04-29 07:33:00|716.3|715.8|716.3|715.7|716.4|715.8|716.1|715.4|0
1651217590000|2022-04-29 07:33:10|716.4|715.9|716.7|716.2|716.7|716.3|716.4|715.8|2189
1651217600000|2022-04-29 07:33:20|716.6|716.3|716.7|716.3|716.7|716.4|716.6|716.3|0
1651217610000|2022-04-29 07:33:30|716.9|716.4|716.9|716.4|716.9|716.5|716.8|716.3|0
1651217620000|2022-04-29 07:33:40|716.8|716.3|716.9|716.6|716.9|716.6|716.8|716.3|0
1651217640000|2022-04-29 07:34:00|716.8|716.5|716.8|716.3|716.9|716.7|716.6|716.3|4287
1651217650000|2022-04-29 07:34:10|716.6|716|716.5|716|716.6|716|716.2|715.6|474
1651217660000|2022-04-29 07:34:20|716.3|715.8|716.2|715.5|716.3|715.8|716.1|715.5|0
1651217670000|2022-04-29 07:34:30|716.3|715.6|716.3|715.7|716.5|715.7|716.3|715.6|0
1651217680000|2022-04-29 07:34:40|716.2|715.6|716.2|715.6|716.6|716.1|716|715.4|1015
1651217690000|2022-04-29 07:34:50|716.1|715.5|716|715.6|716.1|715.6|715.7|715.2|0
1651217700000|2022-04-29 07:35:00|715.9|715.5|715.9|715.5|716.3|715.7|715.8|715.4|0
1651217710000|2022-04-29 07:35:10|715.8|715.4|716.6|716|716.6|716|715.8|715.4|339
1651217720000|2022-04-29 07:35:20|716.8|716.1|716.7|716.1|716.8|716.1|716.7|716.1|0
1651217730000|2022-04-29 07:35:30|716.8|716.2|717|716.5|717.1|716.5|716.7|716.2|0
1651217740000|2022-04-29 07:35:40|717.1|716.6|717.2|716.7|717.7|717.1|717|716.6|3556
1651217750000|2022-04-29 07:35:50|717.3|716.8|717.2|716.6|717.4|716.8|716.9|716.6|0
1651217760000|2022-04-29 07:36:00|717.1|716.7|717.3|716.8|717.4|716.8|717.1|716.7|0
1651217770000|2022-04-29 07:36:10|717.4|716.9|717.2|716.7|717.8|717.1|717.2|716.6|0
1651217780000|2022-04-29 07:36:20|717.3|716.8|717.1|716.5|717.5|716.8|716.9|716.3|0
1651217790000|2022-04-29 07:36:30|717.3|716.7|717.2|716.5|717.3|716.8|717.2|716.5|0
1651217800000|2022-04-29 07:36:40|717.1|716.4|717.1|716.5|717.1|716.5|716.9|716.4|0
1651217810000|2022-04-29 07:36:50|717.3|716.6|717.3|716.8|717.8|717.1|717.3|716.5|7870
1651217820000|2022-04-29 07:37:00|717.2|716.7|717.8|717.1|717.8|717.2|717.2|716.5|439
1651217830000|2022-04-29 07:37:10|717.7|717.2|717.8|717.3|718|717.4|717.7|717.2|0
1651217840000|2022-04-29 07:37:20|717.9|717.4|717.8|717.3|717.9|717.4|717.8|717.2|0
1651217850000|2022-04-29 07:37:30|717.6|717.2|717.5|716.9|717.6|717.2|717.3|716.8|0
1651217860000|2022-04-29 07:37:40|717.4|716.8|717.5|717|717.6|717|717.3|716.6|0
1651217870000|2022-04-29 07:37:50|717.6|717.1|717.5|717|718|717.3|717.5|717|0
1651217880000|2022-04-29 07:38:00|717.6|717.1|717.8|717.2|717.8|717.2|717.6|717|0
1651217890000|2022-04-29 07:38:10|717.7|717.1|717.6|717|717.8|717.2|717.5|717|0
1651217900000|2022-04-29 07:38:20|717.7|717.1|717.4|717|717.7|717.1|717.4|717|0
1651217920000|2022-04-29 07:38:40||716.9||716.9||716.9||716.9|0
1651217930000|2022-04-29 07:38:50|717.3|717|717.2|716.6|717.3|717|717.2|716.6|0
1651217940000|2022-04-29 07:39:00|717.3|716.7|717.3|716.7|717.4|716.8|717.3|716.7|0
1651217950000|2022-04-29 07:39:10|717.2|716.6|717|716.3|717.2|716.7|717|716.3|0
1651217960000|2022-04-29 07:39:20|717.1|716.5|717.1|716.6|717.1|716.7|717.1|716.5|0
1651217970000|2022-04-29 07:39:30|717|716.5|717|716.5|717.1|716.6|716.9|716.3|0
1651217980000|2022-04-29 07:39:40|717.1|716.4|716.9|716.4|717.1|716.5|716.9|716.4|0
1651217990000|2022-04-29 07:39:50|717||717||717||717||0
1651218000000|2022-04-29 07:40:00|716.9|716.5|717.1|716.8|717.1|716.8|716.9|716.5|0
1651218010000|2022-04-29 07:40:10|717|716.7|717.1|716.6|717.1|716.7|717|716.5|0
1651218020000|2022-04-29 07:40:20|717|716.5|717.2|716.6|717.2|716.6|717|716.5|0
1651218030000|2022-04-29 07:40:30|717.1|716.5|716.7|716.3|717.2|716.6|716.6|716.3|323
1651218040000|2022-04-29 07:40:40|716.6|716.1|716.5|716|716.6|716.1|716.1|715.7|1319
1651218050000|2022-04-29 07:40:50|716.4||716.5||716.5||716.4||0
1651218060000|2022-04-29 07:41:00|716.4||716.4||716.5||716.4||0
1651218070000|2022-04-29 07:41:10|716.5|715.9|716.2|715.7|716.5|715.9|715.9|715.5|954
1651218080000|2022-04-29 07:41:20|716.3|715.8|716.2|715.7|716.5|715.9|716.2|715.7|0
1651218090000|2022-04-29 07:41:30|716.1||716.2||716.3||716.1||0
1651218100000|2022-04-29 07:41:40|716.3|715.8|716.3|715.7|716.3|715.8|716.1|715.7|0
1651218110000|2022-04-29 07:41:50|716.1|715.8|716.4|715.9|716.5|715.9|716.1|715.8|0
1651218120000|2022-04-29 07:42:00|716.5|716|716.8|716.4|717|716.6|716.4|715.9|1935
1651218130000|2022-04-29 07:42:10|716.7|716.3|717.1|716.6|717.3|716.7|716.5|716.1|267
1651218140000|2022-04-29 07:42:20|717|716.5|717|716.4|717.1|716.6|716.5|715.9|1577
1651218150000|2022-04-29 07:42:30|716.9|716.3|716.8|716.2|717|716.3|716.7|716.2|0
1651218160000|2022-04-29 07:42:40|716.6|716.1|716.5|715.9|716.8|716.2|716.3|715.8|0
1651218170000|2022-04-29 07:42:50|716.6|716|716.7|716.1|716.7|716.2|716.5|716|0
1651218180000|2022-04-29 07:43:00|716.6|716|716.4|715.8|716.6|716|716.3|715.7|0
1651218190000|2022-04-29 07:43:10|716.5|715.9|716.6|716|716.6|716|716.4|715.9|0
1651218200000|2022-04-29 07:43:20|716.4|715.9|716.3|715.7|716.6|715.9|716.3|715.7|0
1651218210000|2022-04-29 07:43:30|716.1|715.6|716.1|715.4|716.2|715.6|716.1|715.3|0
1651218220000|2022-04-29 07:43:40|716|715.5|716.3|715.9|716.4|715.9|716|715.5|0
1651218230000|2022-04-29 07:43:50|716.2|715.8|716.3|715.8|716.3|716|716.2|715.7|3715
1651218240000|2022-04-29 07:44:00||715.9||715.9||715.9||715.8|0
1651218250000|2022-04-29 07:44:10|716.4|716.2|716.8|716.2|716.8|716.3|716.4|716.2|756
1651218260000|2022-04-29 07:44:20|716.7|716.6|716.7|716.2|716.7|716.6|716.7|716.2|300
1651218270000|2022-04-29 07:44:30|716.8|716.3|716.9|716.4|717|716.4|716.8|716.3|0
1651218280000|2022-04-29 07:44:40|717|716.5|716.9|716.5|717.1|716.5|716.9|716.5|0
1651218290000|2022-04-29 07:44:50|717|716.6|717.1|716.6|717.2|716.6|717|716.6|0
1651218300000|2022-04-29 07:45:00|717.2|716.7|717.2|716.6|717.4|716.8|717|716.6|0
1651218310000|2022-04-29 07:45:10|717.1|716.5|717.1|716.6|717.1|716.6|717|716.5|0
1651218320000|2022-04-29 07:45:20|717.2|716.5|717.2|716.5|717.2|716.5|717.2|716.5|0
1651218330000|2022-04-29 07:45:30|717.1|716.6|716.9|716.5|717.1|716.6|716.9|716.5|0
1651218340000|2022-04-29 07:45:40|717|716.6|717.2|716.5|717.2|716.6|717|716.5|0
1651218350000|2022-04-29 07:45:50|717.1||717||717.1||717||0
1651218360000|2022-04-29 07:46:00|717.1|716.6|717.2|716.6|717.4|716.6|717.1|716.6|0
1651218370000|2022-04-29 07:46:10|717|716.5|717.2|716.7|717.2|716.7|717|716.5|0
1651218380000|2022-04-29 07:46:20||716.8||716.7||716.8||716.7|0
1651218390000|2022-04-29 07:46:30|717.1|716.6|717.2|716.7|717.2|716.7|717|716.5|0
1651218400000|2022-04-29 07:46:40||716.6||716.6||716.8||716.6|67
1651218410000|2022-04-29 07:46:50|717.3|717.2|717.4|717|717.6|717.2|717.2|716.7|6600
1651218420000|2022-04-29 07:47:00|717.3|716.9|717.3|716.8|717.3|716.9|717.1|716.7|767
1651218430000|2022-04-29 07:47:10|717.2|716.7|717.2|716.6|717.2|716.7|716.9|716.5|500
1651218440000|2022-04-29 07:47:20|717|716.5|717|716.5|717|716.5|717|716.5|0
1651218450000|2022-04-29 07:47:30|716.8|716.4|716.6|716.2|716.9|716.4|716.6|716.2|397
1651218460000|2022-04-29 07:47:40|716.7|716.3|716.7|716.2|716.8|716.3|716.6|716.2|5000
1651218470000|2022-04-29 07:47:50|716.8|716.3|717|716.5|717.1|716.7|716.8|716.3|349
1651218480000|2022-04-29 07:48:00|717.1|716.6|717.1|716.6|717.1|716.6|717|716.5|0
1651218500000|2022-04-29 07:48:20||716.8||716.6||716.8||716.6|0
1651218510000|2022-04-29 07:48:30|717||717.1||717.1||717||0
1651218520000|2022-04-29 07:48:40|717||717||717||717||300
1651218530000|2022-04-29 07:48:50|717.1|716.5|716.6|716.2|717.1|716.5|716.6|716.2|1347
1651218540000|2022-04-29 07:49:00|716.5|716.1|716.3|715.8|716.5|716.1|716.2|715.8|529
1651218550000|2022-04-29 07:49:10|716.4|716|716.4|715.8|716.6|716.1|716.4|715.8|255
1651218560000|2022-04-29 07:49:20|716.3||716.2||716.3||716.2||0
1651218570000|2022-04-29 07:49:30|716.1|715.9|716.2|715.8|716.2|715.9|716.1|715.8|150
1651218600000|2022-04-29 07:50:00|716.1|715.9|715.5|715.2|716.1|715.9|715.4|715.2|5590
1651218610000|2022-04-29 07:50:10|715.6|715.1|715.2|714.8|715.6|715.1|715.1|714.8|1598
1651218620000|2022-04-29 07:50:20|715.1||715.2||715.2||715.1||0
1651218640000|2022-04-29 07:50:40|715.1|714.9|714.7|714.2|715.3|714.9|714.7|714|3083
1651218650000|2022-04-29 07:50:50|714.8|714.3|714.7|714|715|714.3|714.7|714|0
1651218660000|2022-04-29 07:51:00|714.6|714.1|714.6|714|714.6|714.1|714.6|714|0
1651218670000|2022-04-29 07:51:10|714.7|714.2|714.8|714.3|714.8|714.5|714.7|714|0
1651218680000|2022-04-29 07:51:20|714.7|714.2|714.1|713.5|714.7|714.2|714.1|713.4|395
1651218690000|2022-04-29 07:51:30|714.2|713.6|713.8|713.3|714.2|714|713.8|713.2|6990
1651218700000|2022-04-29 07:51:40|714|713.2|714|713.6|714.4|713.9|713.9|713.2|11234
1651218710000|2022-04-29 07:51:50|713.9|713.7|713.5|713|714.3|713.7|713.5|712.9|9178
1651218720000|2022-04-29 07:52:00|713.6|713.1|713.3|712.7|713.7|713.1|713.3|712.6|442
1651218730000|2022-04-29 07:52:10|713.1|712.6|712.9|712.4|713.1|712.6|712.9|712.3|431
1651218740000|2022-04-29 07:52:20|712.8|712.3|712.8|712.3|712.8|712.4|712.8|712.2|1000
1651218750000|2022-04-29 07:52:30|712.7|712.4|712.7|712.3|712.7|712.4|712.7|712.3|0
1651218760000|2022-04-29 07:52:40|712.8|712.4|713|712.5|713|712.5|712.7|712.3|0
1651218770000|2022-04-29 07:52:50|712.8|712.4|712.8|712.4|713|712.6|712.8|712.4|161
1651218780000|2022-04-29 07:53:00|712.7|712.2|712.5|712.1|712.7|712.2|712.4|711.6|0
1651218790000|2022-04-29 07:53:10|712.6|712.2|712.7|712.3|712.7|712.3|712.6|712.2|200
1651218800000|2022-04-29 07:53:20|712.6|712.2|712.5|712.1|712.6|712.2|712.5|712.1|0
1651218810000|2022-04-29 07:53:30|712.6|712.2|712.6|712.1|712.6|712.2|712.6|712.1|0
1651218820000|2022-04-29 07:53:40|712.7|712.2|712.6|712.1|712.8|712.2|712.5|712.1|0
1651218830000|2022-04-29 07:53:50|712.7|712.2|713|712.7|713|712.7|712.7|712.2|838
1651218840000|2022-04-29 07:54:00|712.9|712.6|713|712.5|713|712.6|712.9|712.3|0
1651218850000|2022-04-29 07:54:10||712.6||712.6||712.7||712.6|0
1651218860000|2022-04-29 07:54:20|712.9|712.5|712.9|712.3|712.9|712.5|712.9|712.3|0
1651218870000|2022-04-29 07:54:30|712.8|712.2|712.7|712.3|712.8|712.3|712.7|712.2|0
1651218880000|2022-04-29 07:54:40|712.8|712.2|712.5|712.1|712.9|712.2|712.3|711.9|2781
1651218890000|2022-04-29 07:54:50|712.6|712.2|712.6|712.2|712.6|712.2|712.6|712.2|0
1651218900000|2022-04-29 07:55:00|712.5|712.3|712.9|712.4|713|712.5|712.5|712.3|310
1651218910000|2022-04-29 07:55:10|712.8|712.3|712.8|712.3|712.8|712.3|712.8|712.2|0
1651218940000|2022-04-29 07:55:40||712.4||712.4||712.4||712.4|0
1651218970000|2022-04-29 07:56:10|712.7|712.3|712.9|712.4|712.9|712.4|712.4|712|1167
1651218980000|2022-04-29 07:56:20|712.7|712.3|712.8|712.3|712.9|712.3|712.7|712.3|102
1651218990000|2022-04-29 07:56:30|712.7||712.8||712.8||712.7||0
1651219000000|2022-04-29 07:56:40|712.9|712.4|712.9|712.4|712.9|712.4|712.9|712.4|0
1651219010000|2022-04-29 07:56:50||712.5||712.4||712.5||712.4|0
1651219020000|2022-04-29 07:57:00|712.7|712.3|712.7|712.4|712.9|712.4|712.7|712.2|0
1651219030000|2022-04-29 07:57:10|712.6|712.2|712.5|712.1|712.6|712.2|712.4|712|515
1651219040000|2022-04-29 07:57:20|712.4|712|712.5|712|712.5|712|712.4|712|0
1651219050000|2022-04-29 07:57:30|712.3||712.3||712.3||712.3||0
1651219060000|2022-04-29 07:57:40|712.2|711.9|712.3|712|712.3|712|711.9|711.3|1100
1651219070000|2022-04-29 07:57:50|712.4|712.1|712.6|712.2|712.6|712.3|712.4|712.1|1169
1651219080000|2022-04-29 07:58:00|712.4|712.1|712.8|712.4|712.8|712.4|712.4|711.9|371
1651219090000|2022-04-29 07:58:10|712.7|712.3|712.3|711.7|712.7|712.3|712.3|711.7|1185
1651219100000|2022-04-29 07:58:20|712.1|711.6|712.1|711.7|712.3|711.7|712.1|711.6|0
1651219110000|2022-04-29 07:58:30|712.2||712.2||712.2||712.2||0
1651219120000|2022-04-29 07:58:40|712.3|711.8|712.3|711.9|712.4|711.9|712.3|711.8|780
1651219130000|2022-04-29 07:58:50|712.4|712|712.3|711.9|712.6|712.5|712.3|711.9|21558
1651219140000|2022-04-29 07:59:00|712.4|712|712.4|711.9|712.4|712|712.2|711.9|0
1651219160000|2022-04-29 07:59:20|712.2|712|712.4|712|712.4|712|712.2|712|600
1651219170000|2022-04-29 07:59:30||712.1||712||712.2||712|0
1651219180000|2022-04-29 07:59:40|712.3|711.9|712.4|711.9|712.4|711.9|712.3|711.9|1052
1651219190000|2022-04-29 07:59:50|712.3|711.8|711.7|711.1|712.3|711.8|711.7|711.1|1425
1651219200000|2022-04-29 08:00:00|711.5|710.8|711.3|710.9|711.5|710.9|710.6|710.5|921
1651219210000|2022-04-29 08:00:10|711.5|710.7|711.4|710.9|711.5|710.9|711.3|710.7|0
1651219220000|2022-04-29 08:00:20|711.3|711|711.3|710.7|711.3|711|711.3|710.7|0
1651219230000|2022-04-29 08:00:30|711.2||711.2||711.2||711.1||0
1651219250000|2022-04-29 08:00:50|711|710.4|710.5|710.1|711|710.4|710.5|710|120
1651219260000|2022-04-29 08:01:00|710.6|710|710.9|710.5|710.9|710.6|710.6|710|845
1651219270000|2022-04-29 08:01:10|711|710.6|710.9|710.5|711.2|710.9|710.8|710.5|1278
1651219280000|2022-04-29 08:01:20|711|710.7|711.1|710.7|711.2|710.7|711|710.5|0
1651219290000|2022-04-29 08:01:30|711.2|710.6|710.9|710.5|711.2|710.6|710.9|710.5|0
1651219300000|2022-04-29 08:01:40|710.8|710.4|710.5|710.1|710.8|710.4|710.5|710|305
1651219310000|2022-04-29 08:01:50|710.4|710|710.5|710|710.5|710.1|710.4|710|0
1651219320000|2022-04-29 08:02:00|710.6|710.1|710.4|710|710.8|710.3|710.4|710|0
1651219330000|2022-04-29 08:02:10|710.3|709.9|710.1|709.6|710.3|709.9|710|709.5|1000
1651219340000|2022-04-29 08:02:20|710|709.5|709.5|708.9|710|709.5|709.5|708.8|2394
1651219350000|2022-04-29 08:02:30|709.4|708.8|709.5|709.1|709.5|709.2|709.1|708.7|1234
1651219360000|2022-04-29 08:02:40|709.6|709|709.5|708.8|709.6|709.1|709.4|708.8|0
1651219370000|2022-04-29 08:02:50|709.7|709|710.3|709.6|710.4|709.8|709.7|709|4791
1651219380000|2022-04-29 08:03:00|710.4|709.8|710.2|709.9|710.7|710|710.2|709.8|0
1651219390000|2022-04-29 08:03:10|710.3|709.7|710.3|709.7|710.4|709.7|710|709.6|377
1651219400000|2022-04-29 08:03:20|710.5|709.9|710.6|710.1|710.6|710.1|710.2|709.7|200
1651219410000|2022-04-29 08:03:30|710.5|710|710.3|709.8|710.6|710|710.1|709.7|0
1651219420000|2022-04-29 08:03:40|710.2|709.7|710.4|709.9|710.6|709.9|710.1|709.7|0
1651219430000|2022-04-29 08:03:50|710.5|710.1|710.5|709.9|710.5|710.1|710.5|709.9|0
1651219440000|2022-04-29 08:04:00|710.4|709.8|710.4|709.9|710.5|709.9|710.2|709.7|0
1651219450000|2022-04-29 08:04:10|710.3|709.8|710.3|709.9|710.3|709.9|709.8|709.6|1734
1651219460000|2022-04-29 08:04:20|710.2|710|710.3|709.9|710.3|710|710.2|709.7|0
1651219470000|2022-04-29 08:04:30||709.8||709.7||709.9||709.7|0
1651219480000|2022-04-29 08:04:40|710.2||710.1||710.2||710.1||0
1651219490000|2022-04-29 08:04:50|710.2|709.6|710.2|709.7|710.2|710|710.2|709.6|157
1651219500000|2022-04-29 08:05:00|710.1|709.5|710.2|709.8|710.2|709.8|709.9|709.4|2000
1651219510000|2022-04-29 08:05:10|710.1|709.7|709.8|709.3|710.1|709.7|709.8|709.3|0
1651219520000|2022-04-29 08:05:20|709.7|709.2|709.7|709.2|709.9|709.3|709.7|709.2|0
1651219530000|2022-04-29 08:05:30|709.6|709.1|709.7|709.2|709.7|709.2|709.5|709|0
1651219540000|2022-04-29 08:05:40|709.6|709.3|709.6|709|709.6|709.4|709.6|709|0
1651219550000|2022-04-29 08:05:50|709.7||709.7||709.8||709.7||0
1651219560000|2022-04-29 08:06:00|709.8|709.2|710|709.4|710|709.6|709.8|709.2|0
1651219570000|2022-04-29 08:06:10|709.8||709.8||710||709.8||0
1651219580000|2022-04-29 08:06:20|709.9|709.3|710.6|710.1|710.6|710.1|709.6|709.2|3193
1651219590000|2022-04-29 08:06:30|710.5||710.6||710.6||710.4||0
1651219600000|2022-04-29 08:06:40|710.5||710.3||710.5||710.3||0
1651219610000|2022-04-29 08:06:50|710.4|710.2|711.1|710.6|711.1|710.6|710.4|710.2|1421
1651219620000|2022-04-29 08:07:00|710.9|710.4|710.9|710.5|711.1|710.5|710.7|710.3|166
1651219630000|2022-04-29 08:07:10|711.1|710.4|710.8|710.3|711.1|710.4|710.8|710.3|0
1651219640000|2022-04-29 08:07:20|710.7|710.4|711.1|710.5|711.1|710.5|710.7|710.4|562
1651219650000|2022-04-29 08:07:30|710.9|710.6|711.2|710.6|711.3|710.6|710.9|710.6|0
1651219660000|2022-04-29 08:07:40|711.1|710.5|710.9|710.3|711.1|710.5|710.7|710.3|0
1651219670000|2022-04-29 08:07:50|710.8||710.8||710.9||710.7||0
1651219680000|2022-04-29 08:08:00|710.7|710.2|710.7|710.3|710.7|710.3|710.6|710.2|0
1651219690000|2022-04-29 08:08:10|710.8|710.2|710.7|710.1|710.8|710.2|710.4|709.9|834
1651219700000|2022-04-29 08:08:20|710.8|710.3|710.8|710.5|711|710.5|710.7|710.2|2200
1651219720000|2022-04-29 08:08:40|710.9|710.6|710.4|710|711|710.8|710.3|710|1958
1651219740000|2022-04-29 08:09:00|710.6||710.4||710.6||710.4||0
1651219750000|2022-04-29 08:09:10|710.6|710.1|710.6|710.1|710.6|710.1|710.6|710.1|415
1651219760000|2022-04-29 08:09:20|710.8|710.2|710.5|710.1|710.8|710.2|710.5|710.1|0
1651219770000|2022-04-29 08:09:30|710.6||710.5||710.6||710.5||0
1651219780000|2022-04-29 08:09:40|710.6|710|710.6|710|710.7|710|710.6|710|0
1651219790000|2022-04-29 08:09:50|710.7|710.2|710.8|710.3|710.8|710.3|710.6|710.2|0
1651219800000|2022-04-29 08:10:00|711|710.2|710.4|710|711|710.2|710.4|710|0
1651219810000|2022-04-29 08:10:10|710.5|710.1|710.5|710|710.8|710.2|710.4|710|138
1651219820000|2022-04-29 08:10:20|710.4|709.9|710.6|710.1|710.9|710.4|710.1|709.5|14380
1651219830000|2022-04-29 08:10:30|710.5|710|710.4|709.9|710.5|710|710.3|709.9|0
1651219840000|2022-04-29 08:10:40|710.5|710|710.8|710.3|710.8|710.3|710.5|710|1187
1651219850000|2022-04-29 08:10:50|710.6||710.8||710.8||710.6||0
1651219860000|2022-04-29 08:11:00|710.6||710.7||710.8||710.6||0
1651219870000|2022-04-29 08:11:10|710.8||710.8||710.8||710.8||0
1651219880000|2022-04-29 08:11:20|710.6|710.2|710.5|710.1|710.6|710.2|710.4|709.9|783
1651219890000|2022-04-29 08:11:30|710.6||710.6||710.6||710.6||0
1651219910000|2022-04-29 08:11:50|710.4|710|710.4|710.1|710.4|710.1|710.2|709.9|460
1651219920000|2022-04-29 08:12:00|710.6|710.2|710.6|710.3|710.7|710.5|710.6|710.2|2001
1651219930000|2022-04-29 08:12:10||710.2||710.1||710.2||710|0
1651219940000|2022-04-29 08:12:20|710.7|710.2|710.5|710.1|710.7|710.2|710.5|710.1|999
1651219950000|2022-04-29 08:12:30|710.7|710.2|710.7|710.2|710.7|710.2|710.7|710.2|0
1651219970000|2022-04-29 08:12:50||710.1||710.1||710.1||710.1|0
1651219980000|2022-04-29 08:13:00|710.6|710.2|710.6|710.1|710.6|710.2|710.6|710.1|0
1651219990000|2022-04-29 08:13:10||710.2||710.2||710.3||710.2|0
1651220000000|2022-04-29 08:13:20|710.5|710.1|710.6|710.1|710.6|710.1|710.5|710.1|0
1651220010000|2022-04-29 08:13:30|710.5||710.5||710.5||710.5||0
1651220030000|2022-04-29 08:13:50|710.4||710.4||710.4||710.4||0
1651220040000|2022-04-29 08:14:00|710.5|710.4|710.5|710.1|710.6|710.4|710.4|710.1|2000
1651220050000|2022-04-29 08:14:10||710.2||710.2||710.2||710.2|0
1651220060000|2022-04-29 08:14:20|710.7|710.3|711.4|710.8|711.4|710.8|710.6|710.3|282
1651220070000|2022-04-29 08:14:30|711.5|710.9|711.3|710.9|711.5|710.9|711.3|710.8|0
1651220080000|2022-04-29 08:14:40|711.1||711.2||711.2||711.1||0
1651220090000|2022-04-29 08:14:50|711|711|711.3|710.9|711.3|711|711|710.9|0
1651220100000|2022-04-29 08:15:00|711.2||711.2||711.2||711.2||0
1651220110000|2022-04-29 08:15:10|711.3|711|711.3|711|711.3|711|711.3|711|0
1651220120000|2022-04-29 08:15:20|711.5|711.1|711.7|711.2|711.9|711.3|711.5|711.1|976
1651220130000|2022-04-29 08:15:30|711.8|711.1|711.6|711|711.8|711.1|711.4|711|0
1651220140000|2022-04-29 08:15:40|711.3|711.1|711.8|711.2|711.8|711.2|711.3|711.1|17
1651220150000|2022-04-29 08:15:50|711.9|711.3|711.8|711.4|711.9|711.4|711.6|711.3|0
1651220160000|2022-04-29 08:16:00|711.7||711.8||711.8||711.7||0
1651220170000|2022-04-29 08:16:10|711.7||711.6||711.8||711.5||0
1651220180000|2022-04-29 08:16:20|711.7|711.6|712|711.6|712|711.7|711.6|711.6|0
1651220190000|2022-04-29 08:16:30|711.9|711.5|711.9|711.4|711.9|711.5|711.7|711.4|5784
1651220200000|2022-04-29 08:16:40|712|711.5|712|711.6|712|711.6|712|711.5|0
1651220210000|2022-04-29 08:16:50|711.8|711.5|711.8|711.4|711.9|711.5|711.7|711.4|800
1651220220000|2022-04-29 08:17:00|711.9|711.5|712|711.5|712|711.5|711.9|711.5|353
1651220230000|2022-04-29 08:17:10||711.6||711.6||711.6||711.6|0
1651220240000|2022-04-29 08:17:20|711.9|711.5|711.8|711.4|712|711.5|711.7|711.4|0
1651220250000|2022-04-29 08:17:30|711.7||711.9||711.9||711.6||0
1651220260000|2022-04-29 08:17:40|711.7|711.3|711.6|711.1|711.9|711.3|711.5|711|7
1651220270000|2022-04-29 08:17:50|711.5|711|711.5|711|711.5|711|711.5|711|0
1651220290000|2022-04-29 08:18:10|711.6|711.1|711.6|711.1|711.6|711.1|711.6|711.1|0
1651220300000|2022-04-29 08:18:20|711.5||711.6||711.6||711.5||0
1651220310000|2022-04-29 08:18:30||711.3||711.1||711.4||711.1|0
1651220320000|2022-04-29 08:18:40|711.5|711|711.5|711|711.6|711.3|711.3|711|0
1651220330000|2022-04-29 08:18:50|711.4||711.4||711.4||711.4||0
1651220340000|2022-04-29 08:19:00|711.3|710.9|710.9|710.5|711.3|710.9|710.9|710.5|4018
1651220360000|2022-04-29 08:19:20|710.8|710.4|710.7|710.4|710.8|710.4|710.7|710.4|0
1651220370000|2022-04-29 08:19:30|710.6||710.7||710.7||710.6||35
1651220390000|2022-04-29 08:19:50|710.6|710.5|710.7|710.4|710.7|710.5|710.6|710.4|1580
1651220400000|2022-04-29 08:20:00|710.6||710.7||710.7||710.6||0
1651220410000|2022-04-29 08:20:10|710.6|710.5|710.7|710.5|710.7|710.5|710.5|710.5|0
1651220420000|2022-04-29 08:20:20|710.6|710.4|710.4|710|710.6|710.4|710.1|709.7|16860
1651220430000|2022-04-29 08:20:30|710.3|710.1|710.4|709.9|710.4|710.1|710.3|709.9|0
1651220440000|2022-04-29 08:20:40|710.3|710|710.3|709.9|710.3|710|710.3|709.9|0
1651220450000|2022-04-29 08:20:50|710.5|710.4|711|710.6|711.1|710.6|710.3|709.9|27115
1651220460000|2022-04-29 08:21:00|710.8|710.5|710.6|710.1|710.8|710.5|710.6|710.1|122
1651220470000|2022-04-29 08:21:10|||||||||21
1651220480000|2022-04-29 08:21:20|710.5|710.2|710.4|710.1|710.6|710.2|710.4|709.9|0
1651220490000|2022-04-29 08:21:30|710.5|710|711|710.7|711|710.7|710.4|709.8|571
1651220500000|2022-04-29 08:21:40||710.6||710.6||710.6||710.5|0
1651220510000|2022-04-29 08:21:50|710.9|710.5|710.6|710.2|710.9|710.5|710.6|710.2|5
1651220520000|2022-04-29 08:22:00|710.7|710.3|710.3|709.9|710.8|710.5|710.1|709.7|3727
1651220530000|2022-04-29 08:22:10|710.4|709.8|710.1|709.7|710.4|709.9|710.1|709.7|0
1651220540000|2022-04-29 08:22:20|710.2|709.8|710.1|709.7|710.3|709.9|710.1|709.7|400
1651220550000|2022-04-29 08:22:30|710.2|709.8|710|709.7|710.2|709.9|710|709.7|366
1651220560000|2022-04-29 08:22:40|709.9|709.6|709.9|709.5|709.9|709.6|709.8|709.3|1607
1651220570000|2022-04-29 08:22:50|710|709.6|710.1|709.6|710.2|709.7|709.9|709.6|0
1651220580000|2022-04-29 08:23:00|710|709.5|709.9|709.5|710|709.6|709.9|709.5|0
1651220590000|2022-04-29 08:23:10|710|709.6|710.8|710.3|710.8|710.3|710|709.6|604
1651220610000|2022-04-29 08:23:30|710.6|710.2|710.8|710.2|710.8|710.2|710.5|710.1|0
1651220630000|2022-04-29 08:23:50|710.7|710.4|710.7|710.2|710.8|710.4|710.7|710.2|0
1651220640000|2022-04-29 08:24:00|710.8||710.8||710.8||710.7||0
1651220650000|2022-04-29 08:24:10|710.7|710.3|711.2|710.7|711.3|710.7|710.7|710.3|0
1651220660000|2022-04-29 08:24:20|711.1|710.6|710.8|710.3|711.1|710.6|710.8|710.3|0
1651220670000|2022-04-29 08:24:30|710.7|710.2|710.7|710.2|710.7|710.2|710.5|710.2|0
1651220680000|2022-04-29 08:24:40|710.6|710.3|710.4|710|711|710.4|710.3|710|400
1651220690000|2022-04-29 08:24:50|710.3|709.9|710.3|709.9|710.4|709.9|710.3|709.9|0
1651220700000|2022-04-29 08:25:00|710.4|709.8|710|709.6|710.4|709.8|710|709.5|0
1651220710000|2022-04-29 08:25:10|709.9|709.5|710.3|709.8|710.4|709.8|709.8|709.5|0
1651220720000|2022-04-29 08:25:20|710.1|709.7|710.1|709.6|710.1|709.8|709.9|709.5|0
1651220740000|2022-04-29 08:25:40|710|709.5|709.9|709.5|710.1|709.5|709.8|709.5|0
1651220750000|2022-04-29 08:25:50|710|709.7|710.1|709.5|710.1|709.7|710|709.5|0
1651220760000|2022-04-29 08:26:00|710.2|709.7|710.1|709.7|710.4|710|710.1|709.7|3145
1651220770000|2022-04-29 08:26:10|710|709.6|710|709.5|710|709.6|709.9|709.5|500
1651220780000|2022-04-29 08:26:20|710.1|709.7|710|709.7|710.1|709.7|710|709.6|0
1651220790000|2022-04-29 08:26:30|709.9|709.6|709.8|709.5|710|709.6|709.8|709.5|0
1651220800000|2022-04-29 08:26:40|709.9||709.8||709.9||709.8||0
1651220810000|2022-04-29 08:26:50|709.7|709.4|709.3|708.8|709.7|709.4|709.2|708.7|1348
1651220820000|2022-04-29 08:27:00|709.2|708.7|709.6|709|709.6|709.1|709|708.5|200
1651220830000|2022-04-29 08:27:10|709.4||709.4||709.4||709.4||0
1651220870000|2022-04-29 08:27:50|709.5|709.1|709.3|709|709.6|709.1|709.3|709|775
1651220880000|2022-04-29 08:28:00|709.4|708.9|709.9|709.5|709.9|709.5|709.3|708.8|2462
1651220890000|2022-04-29 08:28:10|709.8|709.4|709.8|709.3|709.8|709.4|709.6|709.1|167
1651220900000|2022-04-29 08:28:20|709.9|709.4|710|709.7|710|709.7|709.9|709.4|15200
1651220910000|2022-04-29 08:28:30|709.9||710||710||709.9||0
1651220930000|2022-04-29 08:28:50|710.2|709.8|710.4|710|710.4|710|710|709.7|5328
1651220940000|2022-04-29 08:29:00|710.3|710.1|710.4|710.1|710.4|710.1|710.3|710.1|0
1651220950000|2022-04-29 08:29:10|710.6|710.2|710.9|710.4|710.9|710.4|710.6|710.2|218
1651220960000|2022-04-29 08:29:20|711||710.9||711||710.9||0
1651220970000|2022-04-29 08:29:30|710.8|710.3|711.2|710.8|711.2|710.8|710.6|710.3|0
1651220980000|2022-04-29 08:29:40||710.7||710.7||710.8||710.7|0
1651220990000|2022-04-29 08:29:50|711.1|710.8|711.2|710.8|711.2|710.8|711.1|710.7|0
1651221000000|2022-04-29 08:30:00|711.3|710.9|711.2|710.8|711.3|710.9|711.2|710.8|0
1651221010000|2022-04-29 08:30:10|711.3|710.7|711.2|710.8|711.3|710.9|711.2|710.7|0
1651221020000|2022-04-29 08:30:20|711.3|710.9|711.3|710.9|711.3|710.9|711.2|710.8|0
1651221040000|2022-04-29 08:30:40|711.2|710.8|711.2|710.8|711.2|710.8|711.2|710.8|0
1651221050000|2022-04-29 08:30:50|711.3|710.9|711.2|710.9|711.3|710.9|711.2|710.9|0
1651221060000|2022-04-29 08:31:00||710.8||710.8||710.9||710.8|0
1651221070000|2022-04-29 08:31:10|711.1|711|710.9|710.4|711.1|711|710.7|710.3|3032
1651221080000|2022-04-29 08:31:20|710.8||710.9||710.9||710.7||1
1651221090000|2022-04-29 08:31:30||710.5||710.4||710.5||710.4|0
1651221100000|2022-04-29 08:31:40|711|710.5|711.2|710.8|711.2|710.8|711|710.5|448
1651221110000|2022-04-29 08:31:50|711|710.7|711|710.4|711|710.7|710.8|710.4|0
1651221120000|2022-04-29 08:32:00|710.8|710.5|711|710.5|711|710.5|710.8|710.5|0
1651221130000|2022-04-29 08:32:10|711.2|710.6|711.2|710.9|711.2|710.9|711.1|710.6|0
1651221140000|2022-04-29 08:32:20|711.1|711|710.9|710.5|711.1|711.1|710.8|710.5|1520
1651221150000|2022-04-29 08:32:30|710.8|710.4|711.1|710.7|711.2|710.7|710.8|710.4|888
1651221160000|2022-04-29 08:32:40||710.8||710.8||710.8||710.8|0
1651221180000|2022-04-29 08:33:00|711|710.9|711|710.5|711.1|710.9|710.8|710.5|389
1651221190000|2022-04-29 08:33:10||710.6||710.6||710.6||710.6|0
1651221200000|2022-04-29 08:33:20|711.2|710.7|710.9|710.5|711.2|710.7|710.9|710.4|1000
1651221210000|2022-04-29 08:33:30|711.1|710.6|711.1|710.8|711.2|710.8|711.1|710.6|0
1651221220000|2022-04-29 08:33:40|711|710.7|710.8|710.5|711.1|710.7|710.8|710.5|353
1651221230000|2022-04-29 08:33:50|710.9||710.9||711||710.9||0
1651221240000|2022-04-29 08:34:00|711|710.6|711|710.5|711.1|710.6|711|710.5|0
1651221250000|2022-04-29 08:34:10|710.9|710.6|711.2|710.9|711.2|710.9|710.9|710.6|338
1651221260000|2022-04-29 08:34:20|711.1|710.8|711.1|710.6|711.2|710.8|711|710.5|0
1651221270000|2022-04-29 08:34:30|710.9|710.5|710.9|710.5|710.9|710.5|710.9|710.5|0
1651221290000|2022-04-29 08:34:50|710.8||710.9||710.9||710.8||0
1651221300000|2022-04-29 08:35:00||710.6||710.5||710.6||710.5|0
1651221310000|2022-04-29 08:35:10||710.6||710.6||710.6||710.6|0
1651221340000|2022-04-29 08:35:40|711.1|710.7|711.2|710.8|711.2|710.9|711.1|710.7|368
1651221350000|2022-04-29 08:35:50||710.9||710.9||710.9||710.9|0
1651221360000|2022-04-29 08:36:00|711.1|710.8|711|710.5|711.2|710.8|711|710.5|0
1651221370000|2022-04-29 08:36:10|710.8|710.6|711.1|710.6|711.1|710.6|710.8|710.6|0
1651221380000|2022-04-29 08:36:20||710.5||710.5||710.6||710.5|0
1651221390000|2022-04-29 08:36:30|711.2|710.7|711.2|710.7|711.2|711.1|711.2|710.7|5130
1651221400000|2022-04-29 08:36:40||710.6||710.7||710.7||710.5|0
1651221430000|2022-04-29 08:37:10|711.1|710.6|711.2|711|711.2|711|711.1|710.6|2000
1651221440000|2022-04-29 08:37:20||710.9||710.9||710.9||710.9|0
1651221470000|2022-04-29 08:37:50|711.1|710.8|711.2|710.6|711.2|710.8|710.9|710.5|1459
1651221490000|2022-04-29 08:38:10|711.1|710.8|711.2|710.8|711.2|711.1|711.1|710.6|7168
1651221500000|2022-04-29 08:38:20|711.1||711.2||711.2||711.1||0
1651221510000|2022-04-29 08:38:30|711.1||711.2||711.2||711.1||0
1651221520000|2022-04-29 08:38:40|711.1|710.7|711.1|710.6|711.1|710.7|711|710.6|128
1651221530000|2022-04-29 08:38:50|711.2|710.7|711.2|710.9|711.2|710.9|711.2|710.7|0
1651221540000|2022-04-29 08:39:00|711.4|711|711.5|711.2|711.6|711.2|711.4|711|1199
1651221550000|2022-04-29 08:39:10|711.4|711.1|711.6|711.3|711.6|711.3|711.4|711.1|531
1651221580000|2022-04-29 08:39:40|711.5|711.2|711.5|711.1|711.5|711.2|711.4|711.1|130
1651221610000|2022-04-29 08:40:10|711.6||711.7||711.7||711.6||0
1651221630000|2022-04-29 08:40:30|711.5||711.5||711.5||711.5||0
1651221650000|2022-04-29 08:40:50|711.6|711|711.1|710.7|711.6|711|711.1|710.7|1180
1651221660000|2022-04-29 08:41:00|711|710.6|711|710.5|711|710.6|711|710.5|0
1651221670000|2022-04-29 08:41:10|710.9|710.4|710.8|710.5|710.9|710.5|710.8|710.4|2004
1651221680000|2022-04-29 08:41:20|710.9|710.6|711.2|710.7|711.2|710.7|710.9|710.6|0
1651221690000|2022-04-29 08:41:30||710.8||710.8||710.8||710.8|0
1651221700000|2022-04-29 08:41:40||710.7||710.8||710.8||710.7|0
1651221710000|2022-04-29 08:41:50|711.3|710.9|711.3|710.8|711.3|710.9|711.3|710.8|0
1651221720000|2022-04-29 08:42:00|711.4|710.9|711.3|710.9|711.6|711.2|711.3|710.9|0
1651221730000|2022-04-29 08:42:10|711.4|711|711.6|711.2|711.6|711.2|711.4|711|396
1651221740000|2022-04-29 08:42:20|711.5|711.1|711.4|711|711.5|711.1|711.2|710.9|0
1651221750000|2022-04-29 08:42:30|711.5|711.1|711.5|711.1|711.5|711.1|711.5|711.1|20
1651221760000|2022-04-29 08:42:40|711.6|711.2|711.5|711.1|711.7|711.2|711.5|711.1|0
1651221770000|2022-04-29 08:42:50|711.4|711|711.3|710.7|711.4|711|711.2|710.7|1695
1651221780000|2022-04-29 08:43:00|711.2|710.8|711.2|710.8|711.2|710.9|711.2|710.8|0
1651221790000|2022-04-29 08:43:10|711.3|710.9|711.4|711|711.4|711|711.3|710.9|0
1651221800000|2022-04-29 08:43:20|711.5|710.9|711.5|711.2|711.7|711.2|711.5|710.8|0
1651221810000|2022-04-29 08:43:30|711.6|711.3|711.9|711.5|712|711.5|711.6|711.3|353
1651221850000|2022-04-29 08:44:10|711.7|711.4|711.9|711.4|711.9|711.5|711.6|711.3|195
1651221860000|2022-04-29 08:44:20|712|711.5|711.9|711.4|712|711.6|711.9|711.4|0
1651221870000|2022-04-29 08:44:30|711.7|711.3|711.8|711.3|711.8|711.3|711.7|711.3|0
1651221880000|2022-04-29 08:44:40|711.9||711.6||711.9||711.6||0
1651221890000|2022-04-29 08:44:50|711.5|711.2|711.4|711|711.5|711.2|711.4|711|0
1651221900000|2022-04-29 08:45:00|711.3|710.9|711.1|710.8|711.3|710.9|711|710.5|9800
1651221910000|2022-04-29 08:45:10|711.2|710.9|711.4|711.1|711.4|711.1|711.2|710.9|296
1651221920000|2022-04-29 08:45:20||711||711||711||711|0
1651221930000|2022-04-29 08:45:30|711.3|710.9|711.4|711|711.4|711|711.3|710.9|0
1651221940000|2022-04-29 08:45:40|711.5|711.1|711.3|711|711.9|711.6|711.3|711|23933
1651221950000|2022-04-29 08:45:50|711.2|710.9|711.2|710.8|711.2|710.9|711.1|710.8|934
1651221960000|2022-04-29 08:46:00|711|710.7|711.2|710.7|711.2|710.8|711|710.7|0
1651221970000|2022-04-29 08:46:10|711|710.8|711.4|710.9|711.4|711|711|710.8|1120
1651222010000|2022-04-29 08:46:50|711.5|711|711.6|711.2|711.6|711.2|711.5|711|0
1651222020000|2022-04-29 08:47:00|711.7||711.7||711.7||711.6||0
1651222030000|2022-04-29 08:47:10|711.8|711.3|711.7|711.3|711.8|711.3|711.7|711.3|0
1651222040000|2022-04-29 08:47:20|711.8||711.8||711.8||711.8||0
1651222050000|2022-04-29 08:47:30|711.7||711.7||711.7||711.7||0
1651222060000|2022-04-29 08:47:40|711.8|711.4|711.7|711.4|711.8|711.4|711.7|711.3|0
1651222070000|2022-04-29 08:47:50|711.5|711.3|711.5|711.2|711.5|711.3|711.4|711.2|0
1651222080000|2022-04-29 08:48:00|711.6|711.3|711.7|711.3|711.8|711.4|711.6|711.3|0
1651222090000|2022-04-29 08:48:10||711.4||711.3||711.4||711.3|0
1651222100000|2022-04-29 08:48:20|711.8|711.4|711.8|711.4|711.8|711.4|711.8|711.4|0
1651222110000|2022-04-29 08:48:30|711.7|711.3|711.6|711.2|711.7|711.3|711.4|711.2|0
1651222150000|2022-04-29 08:49:10|711.5||711.5||711.5||711.5||0
1651222160000|2022-04-29 08:49:20|711.6||711.6||711.6||711.6||0
1651222170000|2022-04-29 08:49:30|711.5|711.3|711.5|711.2|711.5|711.3|711.5|711.2|100
1651222180000|2022-04-29 08:49:40|711.6|711.3|711.8|711.5|711.9|711.5|711.6|711.3|461
1651222190000|2022-04-29 08:49:50|711.7|711.4|711.7|711.2|711.7|711.4|711.6|711.2|431
1651222200000|2022-04-29 08:50:00|711.6|711.1|711.3|711|711.6|711.1|711.3|711|551
1651222220000|2022-04-29 08:50:20|711.2|710.9|710.9|710.5|711.2|710.9|710.7|710.4|2122
1651222230000|2022-04-29 08:50:30|711|710.6|711.1|710.6|711.2|710.6|711|710.6|0
1651222260000|2022-04-29 08:51:00|711.2|710.8|711.2|710.8|711.2|710.8|711.2|710.8|0
1651222270000|2022-04-29 08:51:10|711.3|710.9|711.3|710.8|711.3|710.9|711.3|710.8|0
1651222280000|2022-04-29 08:51:20|711.4|710.9|711.4|710.9|711.4|711|711.4|710.9|0
1651222290000|2022-04-29 08:51:30|711.5|711|711.5|711.1|711.5|711.1|711.5|711|0
1651222300000|2022-04-29 08:51:40|711.3|711|711.3|710.8|711.3|711|711.3|710.8|942
1651222330000|2022-04-29 08:52:10|711.4|710.9|711.6|711.2|711.7|711.2|711.3|710.9|3498
1651222340000|2022-04-29 08:52:20|711.5|711.1|711.4|711|711.5|711.1|711.4|711|0
1651222350000|2022-04-29 08:52:30|711.3|710.9|711.2|710.8|711.3|710.9|711.2|710.7|0
1651222360000|2022-04-29 08:52:40|711.1|710.7|711|710.6|711.1|710.7|711|710.6|0
1651222370000|2022-04-29 08:52:50|710.8|710.5|710.8|710.4|710.8|710.5|710.8|710.3|0
1651222390000|2022-04-29 08:53:10|710.9|710.5|711.1|710.7|711.1|710.7|710.9|710.5|0
1651222410000|2022-04-29 08:53:30|711.2|710.9|711.2|710.7|711.3|710.9|711|710.6|0
1651222420000|2022-04-29 08:53:40|711.1|710.6|711.1|710.6|711.1|710.6|711.1|710.6|0
1651222430000|2022-04-29 08:53:50|710.9|710.5|710.9|710.4|710.9|710.5|710.9|710.4|0
1651222440000|2022-04-29 08:54:00|710.8||710.7||710.8||710.7||0
1651222450000|2022-04-29 08:54:10|710.6|710.3|710.6|710.2|710.6|710.3|710.6|710.2|0
1651222460000|2022-04-29 08:54:20|710.7|710.3|710.7|710.2|710.7|710.3|710.7|710.2|0
1651222470000|2022-04-29 08:54:30|710.6||710.6||710.6||710.6||0
1651222560000|2022-04-29 08:56:00|710.5|710.1|710.3|710|710.5|710.1|710.3|710|1147
1651222600000|2022-04-29 08:56:40|710.2|709.9|710.1|709.6|710.2|709.9|710.1|709.6|3200
1651222610000|2022-04-29 08:56:50||709.8||709.7||709.8||709.7|0
1651222620000|2022-04-29 08:57:00||709.8||709.6||709.9||709.6|0
1651222630000|2022-04-29 08:57:10||709.8||709.7||709.8||709.6|0
1651222640000|2022-04-29 08:57:20||709.6||709.6||709.6||709.5|250
1651222650000|2022-04-29 08:57:30|710||710||710||710||0
1651222660000|2022-04-29 08:57:40|709.9|709.5|709.5|709|709.9|709.5|709.5|708.9|723
1651222670000|2022-04-29 08:57:50||709.1||709.1||709.1||709.1|0
1651222710000|2022-04-29 08:58:30|709.4|709|709.3|708.7|709.4|709|709.3|708.7|435
1651222760000|2022-04-29 08:59:20||708.9||708.9||708.9||708.9|0
1651222770000|2022-04-29 08:59:30|709.2|708.8|709.2|708.9|709.2|708.9|709.2|708.7|836
1651222780000|2022-04-29 08:59:40||709||708.9||709||708.9|0
1651222810000|2022-04-29 09:00:10|709.3|709|709.5|709.1|709.8|709.5|709.2|708.9|19998
1651222830000|2022-04-29 09:00:30|709.6|709.2|709.7|709.2|709.7|709.2|709.6|709.2|0
1651222840000|2022-04-29 09:00:40|709.8|709.4|709.8|709.4|709.8|709.4|709.8|709.4|0
1651222850000|2022-04-29 09:00:50|709.9||709.9||709.9||709.9||0
1651222860000|2022-04-29 09:01:00|710|709.6|710.2|709.6|710.2|709.8|710|709.6|0
1651222870000|2022-04-29 09:01:10|710.1||710.2||710.2||710.1||0
1651222890000|2022-04-29 09:01:30|710.3|709.9|710|709.7|710.3|709.9|710|709.6|100
1651222900000|2022-04-29 09:01:40|709.9|709.6|709.8|709.2|709.9|709.6|709.8|709.2|1045
1651222920000|2022-04-29 09:02:00||709.4||709.4||709.4||709.4|0
1651222930000|2022-04-29 09:02:10|709.7|709.3|709.6|709.2|709.7|709.4|709.6|709.2|500
1651222940000|2022-04-29 09:02:20|709.5||709.6||709.6||709.5||0
1651222950000|2022-04-29 09:02:30|709.7||709.6||709.7||709.6||0
1651222960000|2022-04-29 09:02:40|709.7|709.6|709.5|709|709.8|709.6|709.4|708.9|2130
1651222980000|2022-04-29 09:03:00|709.4||709.4||709.4||709.4||0
1651222990000|2022-04-29 09:03:10|709.3|708.9|709.2|708.8|709.3|708.9|709|708.7|1741
1651223000000|2022-04-29 09:03:20|709.3|708.9|709.1|708.7|709.3|708.9|709.1|708.7|775
1651223010000|2022-04-29 09:03:30||708.8||708.7||708.8||708.7|0
1651223020000|2022-04-29 09:03:40||708.8||708.8||708.8||708.8|0
1651223030000|2022-04-29 09:03:50|709|708.7|709|708.7|709|708.7|709|708.7|0
1651223040000|2022-04-29 09:04:00|708.9||708.9||708.9||708.9||0
1651223050000|2022-04-29 09:04:10|709|708.8|709.3|708.9|709.4|709|708.9|708.7|1003
1651223060000|2022-04-29 09:04:20|709.1|708.8|709.3|708.9|709.3|708.9|709.1|708.7|399
1651223080000|2022-04-29 09:04:40||709||708.9||709||708.9|0
1651223100000|2022-04-29 09:05:00|709.2|709|709.4|709|709.5|709.1|709.2|709|240
1651223110000|2022-04-29 09:05:10|709.3|709.1|709.3|709|709.3|709.1|709.3|709|0
1651223120000|2022-04-29 09:05:20|709.4|708.9|709.3|708.8|709.4|708.9|709.1|708.8|0
1651223130000|2022-04-29 09:05:30|709.1||709.1||709.1||709||0
1651223140000|2022-04-29 09:05:40|709|708.7|709|708.5|709|708.7|708.8|708.4|2434
1651223150000|2022-04-29 09:05:50|708.8|708.4|708.6|708.3|708.8|708.4|708.5|708.1|0
1651223160000|2022-04-29 09:06:00|708.5|708.2|708.5|708.1|708.5|708.2|708.1|707.6|12419
1651223190000|2022-04-29 09:06:30|708.4|708.2|708.4|708.1|708.5|708.2|708.4|708.1|1914
1651223200000|2022-04-29 09:06:40||708.2||708.1||708.3||708.1|0
1651223210000|2022-04-29 09:06:50||708.2||708.1||708.2||708.1|0
1651223230000|2022-04-29 09:07:10||708.2||708.1||708.2||708.1|0
1651223270000|2022-04-29 09:07:50|708.3||708.3||708.3||708.3||0
1651223290000|2022-04-29 09:08:10|||||||||105
1651223330000|2022-04-29 09:08:50|708.4|708.2|708.5|708.2|708.7|708.4|708.4|708.1|3439
1651223340000|2022-04-29 09:09:00|708.6||708.6||708.6||708.6||0
1651223350000|2022-04-29 09:09:10||708.1||708.2||708.2||708.1|0
1651223360000|2022-04-29 09:09:20||708.1||708.1||708.1||708.1|0
1651223370000|2022-04-29 09:09:30|708.5|708|707.6|707.2|708.5|708|707.5|707|3642
1651223380000|2022-04-29 09:09:40|707.7|707.3|707.6|707.1|707.7|707.3|707.5|707|6000
1651223400000|2022-04-29 09:10:00|707.7|707.2|707.8|707.3|707.8|707.4|707.7|707.2|0
1651223420000|2022-04-29 09:10:20|707.9|707.4|707.9|707.5|708|707.5|707.9|707.4|0
1651223440000|2022-04-29 09:10:40||707.4||707.4||707.4||707.4|0
1651223450000|2022-04-29 09:10:50|707.8|707.3|707.7|707.3|707.8|707.3|707.4|707|0
1651223470000|2022-04-29 09:11:10|707.5|707.2|707.6|707.1|707.6|707.2|707.5|707.1|0
1651223480000|2022-04-29 09:11:20|707.5||707.5||707.5||707.5||0
1651223490000|2022-04-29 09:11:30|707.6||707.6||707.6||707.6||0
1651223500000|2022-04-29 09:11:40|707.7|707.3|707.7|707.3|707.7|707.3|707.7|707.3|0
1651223510000|2022-04-29 09:11:50|707.8||707.8||707.8||707.8||0
1651223520000|2022-04-29 09:12:00|707.6||707.7||707.8||707.6||0
1651223530000|2022-04-29 09:12:10|707.8|707.4|707.8|707.4|707.8|707.4|707.8|707.4|0
1651223540000|2022-04-29 09:12:20|707.9|707.5|708|707.6|708|707.6|707.9|707.5|898
1651223550000|2022-04-29 09:12:30|707.8|707.5|708|707.5|708|707.5|707.8|707.5|0
1651223560000|2022-04-29 09:12:40|707.8||708||708||707.8||0
1651223570000|2022-04-29 09:12:50|708.1|707.6|708.1|707.7|708.2|707.7|708.1|707.6|1000
1651223580000|2022-04-29 09:13:00|708|707.6|708|707.6|708|707.6|708|707.6|0
1651223590000|2022-04-29 09:13:10|707.9|707.5|707.9|707.5|708|707.5|707.9|707.5|0
1651223600000|2022-04-29 09:13:20|708||708||708||707.9||0
1651223620000|2022-04-29 09:13:40|708.1|708|708.7|708.1|708.8|708.2|708.1|707.7|16313
1651223630000|2022-04-29 09:13:50|708.8|708.2|709|708.6|709|708.6|708.8|708.2|0
1651223640000|2022-04-29 09:14:00|709.1|708.7|708.8|708.6|709.1|708.7|708.8|708.6|0
1651223650000|2022-04-29 09:14:10|708.7|708.5|708.8|708.4|708.8|708.5|708.6|708.4|462
1651223670000|2022-04-29 09:14:30|708.9|708.5|709.1|708.7|709.1|708.8|708.8|708.5|1184
1651223680000|2022-04-29 09:14:40|709||709.1||709.1||709||0
1651223690000|2022-04-29 09:14:50|709|708.8|709.1|708.7|709.3|708.8|709|708.7|1000
1651223700000|2022-04-29 09:15:00|709|708.3|708.9|708.4|709|708.4|708.6|708.3|7200
1651223710000|2022-04-29 09:15:10|709||708.9||709||708.9||0
1651223730000|2022-04-29 09:15:30|708.8||708.7||708.8||708.7||0
1651223750000|2022-04-29 09:15:50|708.6|708.3|708.1|707.7|708.6|708.3|708.1|707.7|1199
1651223760000|2022-04-29 09:16:00|708|707.6|708|707.6|708|707.6|707.9|707.5|0
1651223770000|2022-04-29 09:16:10|707.9|707.5|707.8|707.4|707.9|707.5|707.8|707.3|0
1651223780000|2022-04-29 09:16:20|707.7|707.3|707.7|707.3|707.7|707.3|707.7|707.3|0
1651223790000|2022-04-29 09:16:30|707.8|707.5|708|707.5|708|707.6|707.8|707.5|300
1651223800000|2022-04-29 09:16:40|707.9||707.9||707.9||707.9||0
1651223830000|2022-04-29 09:17:10|707.8|707.4|707.7|707.3|707.8|707.5|707.7|707.3|0
1651223840000|2022-04-29 09:17:20|707.6|707.2|707.6|707.2|707.6|707.2|707.5|707.1|0
1651223870000|2022-04-29 09:17:50|707.5|707.1|707.5|707.1|707.5|707.1|707.5|707|0
1651223880000|2022-04-29 09:18:00|707.4|707|707.4|707|707.4|707|707.4|707|0
1651223890000|2022-04-29 09:18:10|707.3|706.9|707|706.6|707.3|706.9|707|706.5|1150
1651223900000|2022-04-29 09:18:20|||||||||1
1651223920000|2022-04-29 09:18:40|707.1|706.7|707.2|706.7|707.3|706.9|707.1|706.7|1990
1651223930000|2022-04-29 09:18:50||706.8||706.9||706.9||706.8|0
1651223940000|2022-04-29 09:19:00|707.1|706.8|707.1|706.7|707.2|706.8|706.9|706.6|415
1651223950000|2022-04-29 09:19:10|707.2||707.2||707.2||707.2||0
1651223960000|2022-04-29 09:19:20|707.1|706.6|707.1|706.6|707.1|706.6|707|706.6|0
1651223970000|2022-04-29 09:19:30|707|706.7|707|706.6|707.1|706.7|707|706.6|0
1651223990000|2022-04-29 09:19:50|706.9|706.5|706.7|706.2|706.9|706.5|706.7|706.1|144
1651224030000|2022-04-29 09:20:30|706.6|706.1|705.9|705.5|706.6|706.1|705.9|705.3|1200
1651224040000|2022-04-29 09:20:40|705.8|705.4|705.8|705.4|705.8|705.4|705.8|705.3|13
1651224050000|2022-04-29 09:20:50|705.7|705.3|706|705.7|706|705.7|705.7|705.3|3494
1651224060000|2022-04-29 09:21:00||705.8||705.4||705.8||705.4|0
1651224070000|2022-04-29 09:21:10|705.9|705.3|705.7|705.2|705.9|705.4|705.7|705.1|2500
1651224080000|2022-04-29 09:21:20|705.8|705.4|705.8|705.2|705.8|705.4|705.8|705.2|0
1651224100000|2022-04-29 09:21:40||705.3||705.4||705.4||705.3|0
1651224110000|2022-04-29 09:21:50|705.7|705.3|705.8|705.3|705.8|705.4|705.7|705.3|0
1651224120000|2022-04-29 09:22:00|705.7|705.4|705.8|705.3|705.8|705.4|705.7|705.3|0
1651224130000|2022-04-29 09:22:10||705.4||705.4||705.4||705.3|0
1651224140000|2022-04-29 09:22:20|705.9|705.5|705.9|705.5|705.9|705.6|705.9|705.5|338
1651224150000|2022-04-29 09:22:30|706|705.6|706.1|705.7|706.1|705.8|706|705.6|1012
1651224160000|2022-04-29 09:22:40|706|705.6|706|705.6|706.1|705.6|706|705.6|0
1651224180000|2022-04-29 09:23:00|706.1||706||706.1||706||0
1651224190000|2022-04-29 09:23:10|706.1||706||706.1||706||0
1651224200000|2022-04-29 09:23:20|||||||||160
1651224210000|2022-04-29 09:23:30|705.9|705.5|705.7|705.4|705.9|705.5|705.7|705.4|1878
1651224220000|2022-04-29 09:23:40|705.6|705.3|705.5|705.1|705.6|705.3|705.4|705|1163
1651224230000|2022-04-29 09:23:50|705.6|705.3|705.5|705.1|705.8|705.3|705.5|705.1|503
1651224240000|2022-04-29 09:24:00|705.9|705.8|706.1|705.5|706.1|705.8|705.8|705.2|15000
1651224260000|2022-04-29 09:24:20|705.9|705.6|705.8|705.4|706.1|705.8|705.8|705.4|0
1651224270000|2022-04-29 09:24:30|705.7|705.3|705.5|705.1|705.9|705.3|705.4|705.1|300
1651224280000|2022-04-29 09:24:40|705.3|705|705|704.6|705.3|705|705|704.5|23991
1651224290000|2022-04-29 09:24:50||704.7||704.6||704.7||704.6|0
1651224300000|2022-04-29 09:25:00|704.9|704.5|705.3|704.8|705.3|705|704.3|704.2|25125
1651224310000|2022-04-29 09:25:10|705.4|704.9|705.7|705.2|705.8|705.3|705.3|704.9|1628
1651224320000|2022-04-29 09:25:20|705.8|705.4|706|705.7|706.2|705.9|705.8|705.4|15000
1651224330000|2022-04-29 09:25:30|705.9|705.5|705.8|705.4|705.9|705.5|705.7|705.4|392
1651224360000|2022-04-29 09:26:00|705.9|705.5|705.9|705.6|705.9|705.7|705.8|705.5|3
1651224370000|2022-04-29 09:26:10|705.8|705.5|705.6|705.2|705.9|705.5|705.5|705.2|0
1651224390000|2022-04-29 09:26:30|705.5|705.1|705.5|705.1|705.6|705.1|705.3|705|0
1651224400000|2022-04-29 09:26:40|705.6||705.6||705.6||705.6||0
1651224410000|2022-04-29 09:26:50|705.5|704.9|705.4|705|705.5|705|705.4|704.9|5000
1651224440000|2022-04-29 09:27:20|705.3||705.3||705.3||705.3||0
1651224450000|2022-04-29 09:27:30|705.2||705.2||705.2||705.2||706
1651224460000|2022-04-29 09:27:40|705.3||705.3||705.3||705.3||0
1651224470000|2022-04-29 09:27:50|705.1|704.9|705.2|704.9|705.3|704.9|705|704.9|2710
1651224480000|2022-04-29 09:28:00|705.1||705.1||705.1||705||3380
1651224490000|2022-04-29 09:28:10|705.2||705.2||705.2||705.2||0
1651224500000|2022-04-29 09:28:20|705.1||705.1||705.1||705.1||0
1651224510000|2022-04-29 09:28:30|705.2|705|705.2|704.9|705.2|705|705.2|704.9|330
1651224520000|2022-04-29 09:28:40||705||705||705||705|21
1651224530000|2022-04-29 09:28:50||704.9||704.9||704.9||704.9|0
1651224540000|2022-04-29 09:29:00||705||705||705||705|0
1651224550000|2022-04-29 09:29:10|705.3|705.1|705.2|704.9|705.4|705.2|705|704.9|3524
1651224560000|2022-04-29 09:29:20||705||705||705||705|0
1651224570000|2022-04-29 09:29:30|705.1|704.9|704.7|704.3|705.1|704.9|704.5|704|18490
1651224580000|2022-04-29 09:29:40|704.5|704.2|704.5|704.2|704.7|704.2|704.5|704.2|0
1651224590000|2022-04-29 09:29:50|704.4|704.1|704.1|703.7|704.5|704.1|704.1|703.6|200
1651224610000|2022-04-29 09:30:10|704||704||704||704||0
1651224630000|2022-04-29 09:30:30|703.9||703.9||703.9||703.9||0
1651224650000|2022-04-29 09:30:50|703.8|703.6|703.8|703.4|703.8|703.6|703.7|703.3|726
1651224660000|2022-04-29 09:31:00|703.6|703.3|703.3|703|703.7|703.3|703.3|703|200
1651224670000|2022-04-29 09:31:10|703.4|703.1|704.2|703.8|704.3|704|703.4|703|4843
1651224680000|2022-04-29 09:31:20|704|703.7|704.2|703.7|704.2|703.7|704|703.7|0
1651224690000|2022-04-29 09:31:30|704.1|703.6|703.9|703.5|704.1|703.6|703.8|703.5|0
1651224700000|2022-04-29 09:31:40|703.8|703.4|703.6|703.1|703.9|703.4|703.6|703.1|0
1651224710000|2022-04-29 09:31:50|703.5|703.2|704|703.6|704|703.7|703.5|703.2|16197
1651224720000|2022-04-29 09:32:00|703.9|703.5|703.9|703.6|703.9|703.6|703.9|703.5|106
1651224730000|2022-04-29 09:32:10|704.1|703.7|704.1|703.8|704.1|703.8|704.1|703.7|586
1651224740000|2022-04-29 09:32:20|704.2|703.7|704|703.6|704.3|704.1|704|703.6|7600
1651224750000|2022-04-29 09:32:30|703.9|703.5|704|703.5|704|703.5|703.8|703.4|532
1651224760000|2022-04-29 09:32:40|703.9||703.9||703.9||703.9||0
1651224770000|2022-04-29 09:32:50||703.6||703.7||703.7||703.6|0
1651224780000|2022-04-29 09:33:00|704|703.8|704.2|703.8|704.2|703.8|704|703.7|962
1651224790000|2022-04-29 09:33:10|704.3|704|704.3|704|704.3|704|704.3|704|0
1651224810000|2022-04-29 09:33:30|704.2||704.3||704.3||704.1||410
1651224820000|2022-04-29 09:33:40|704.2|703.9|703.9|703.7|704.2|703.9|703.9|703.7|1332
1651224830000|2022-04-29 09:33:50|703.8|703.6|703.9|703.5|703.9|703.6|703.7|703.4|2211
1651224850000|2022-04-29 09:34:10||703.4||703.4||703.4||703.4|0
1651224860000|2022-04-29 09:34:20|703.8||703.8||703.8||703.8||0
1651224880000|2022-04-29 09:34:40|703.7|703.3|703.7|703.3|703.7|703.3|703.6|703.3|0
1651224890000|2022-04-29 09:34:50|703.8|703.7|703.6|703.4|703.8|703.7|703.6|703.3|3885
1651224900000|2022-04-29 09:35:00|703.5|703.3|703.5|703.1|703.6|703.3|703.5|703.1|390
1651224920000|2022-04-29 09:35:20|703.6|703.2|703.6|703.2|703.6|703.2|703.6|703.2|0
1651224930000|2022-04-29 09:35:30||703.3||703.3||703.4||703.3|0
1651224940000|2022-04-29 09:35:40|703.4|703.2|703.5|703|703.5|703.2|703.4|703|0
1651224960000|2022-04-29 09:36:00||703.1||703.1||703.1||703.1|0
1651224970000|2022-04-29 09:36:10||703.2||703.2||703.2||703.2|0
1651224980000|2022-04-29 09:36:20|703.4|703.1|703.4|703.1|703.4|703.1|703.4|703.1|0
1651224990000|2022-04-29 09:36:30|703.5||703.5||703.5||703.5||0
1651225010000|2022-04-29 09:36:50|703.3|703|702.9|702.5|703.3|703|702.7|702.5|2070
1651225020000|2022-04-29 09:37:00|702.8||702.9||702.9||702.8||0
1651225030000|2022-04-29 09:37:10|703|702.6|703|702.6|703|702.6|703|702.6|0
1651225070000|2022-04-29 09:37:50||702.8||702.8||702.8||702.8|0
1651225090000|2022-04-29 09:38:10|702.9|702.9|702.9|702.5|703|702.9|702.8|702.5|700
1651225110000|2022-04-29 09:38:30|703|702.6|703.3|702.8|703.4|702.9|703|702.6|4529
1651225120000|2022-04-29 09:38:40||702.9||702.9||703||702.9|0
1651225130000|2022-04-29 09:38:50||703||703||703||703|0
1651225140000|2022-04-29 09:39:00||702.9||702.8||702.9||702.8|0
1651225160000|2022-04-29 09:39:20|703.1||703.1||703.1||703.1||0
1651225170000|2022-04-29 09:39:30|703.2|703|702.9|702.4|703.2|703|702.9|702.3|282
1651225180000|2022-04-29 09:39:40|703||702.9||703||702.9||0
1651225200000|2022-04-29 09:40:00|702.8|702.5|702.9|702.5|702.9|702.5|702.8|702.5|700
1651225210000|2022-04-29 09:40:10|702.8||702.9||702.9||702.8||0
1651225220000|2022-04-29 09:40:20|702.7|702.4|702.8|702.4|702.9|702.4|702.7|702.4|0
1651225230000|2022-04-29 09:40:30|702.6|702.3|702.8|702.5|702.8|702.5|702.6|702.3|0
1651225240000|2022-04-29 09:40:40|703|702.6|702.9|702.5|703|702.7|702.9|702.5|6000
1651225260000|2022-04-29 09:41:00|702.8||702.9||702.9||702.8||0
1651225270000|2022-04-29 09:41:10|703|702.6|703|702.5|703|702.6|703|702.5|0
1651225280000|2022-04-29 09:41:20|702.8||702.8||702.8||702.8||0
1651225290000|2022-04-29 09:41:30|703|702.6|702.8|702.5|703|702.6|702.8|702.5|0
1651225320000|2022-04-29 09:42:00|703|702.6|703.4|703|703.8|703.3|703|702.6|3647
1651225330000|2022-04-29 09:42:10|703.3|702.9|702.7|702.5|703.3|702.9|702.7|702.4|24938
1651225360000|2022-04-29 09:42:40||702.6||702.6||702.6||702.5|0
1651225370000|2022-04-29 09:42:50||702.5||702.5||702.6||702.5|13
1651225380000|2022-04-29 09:43:00|702.9|702.7|703.2|702.7|703.2|702.8|702.9|702.7|16
1651225390000|2022-04-29 09:43:10||702.8||702.7||702.8||702.7|0
1651225430000|2022-04-29 09:43:50|703.3|702.8|703.3|703|703.4|703|703.3|702.8|0
1651225440000|2022-04-29 09:44:00|703.4|703.1|703.8|703.5|703.9|703.5|703.4|703.1|568
1651225450000|2022-04-29 09:44:10|703.7|703.4|703.3|702.9|703.7|703.4|703.3|702.8|17603
1651225460000|2022-04-29 09:44:20||702.8||702.9||702.9||702.8|0
1651225470000|2022-04-29 09:44:30|703.1|702.8|703.1|702.7|703.1|702.8|703.1|702.7|0
1651225480000|2022-04-29 09:44:40|703.2|702.8|703.1|702.7|703.3|702.8|703.1|702.7|0
1651225490000|2022-04-29 09:44:50|703|702.6|703|702.6|703|702.6|702.9|702.6|674
1651225500000|2022-04-29 09:45:00|702.9|702.5|702.8|702.5|702.9|702.6|702.8|702.5|0
1651225510000|2022-04-29 09:45:10|702.9|702.6|702.8|702.6|703.1|702.6|702.8|702.5|0
1651225520000|2022-04-29 09:45:20|703|702.7|703|702.8|703|702.8|703|702.7|973
1651225540000|2022-04-29 09:45:40|703.2|703|703.6|703.1|703.6|703.1|703.2|703|352
1651225560000|2022-04-29 09:46:00|703.5|703|703.4|702.9|703.5|703|703.1|702.8|1627
1651225570000|2022-04-29 09:46:10|703.5|703|703.4|703|703.5|703|703.4|703|0
1651225580000|2022-04-29 09:46:20|703.5||703.5||703.5||703.5||0
1651225590000|2022-04-29 09:46:30|703.6|703.1|703.6|703|703.6|703.1|703.6|703|0
1651225600000|2022-04-29 09:46:40|703.7|703.1|704|703.4|704.2|703.8|703.6|703.1|19762
1651225610000|2022-04-29 09:46:50|703.9||703.9||703.9||703.9||0
1651225620000|2022-04-29 09:47:00|703.7|703.3|703.6|703.2|703.7|703.4|703.6|703.1|0
1651225630000|2022-04-29 09:47:10|703.8|703.3|703.9|703.4|703.9|703.4|703.7|703.3|0
1651225660000|2022-04-29 09:47:40|703.7|703.3|703.5|703.2|703.7|703.3|703.5|703.2|0
1651225680000|2022-04-29 09:48:00|703.6|703.3|703.5|703.2|703.7|703.4|703.5|703.2|167
1651225690000|2022-04-29 09:48:10|703.6|703.3|703.7|703.2|703.8|703.3|703.6|703.2|0
1651225700000|2022-04-29 09:48:20|703.6||703.6||703.6||703.6||0
1651225710000|2022-04-29 09:48:30|703.7|703.3|703.8|703.4|703.8|703.4|703.7|703.2|456
1651225720000|2022-04-29 09:48:40|704|703.5|703.8|703.3|704|703.5|703.8|703.3|0
1651225730000|2022-04-29 09:48:50|704|703.5|704.1|703.6|704.2|703.8|704|703.5|1195
1651225740000|2022-04-29 09:49:00||703.7||703.6||703.7||703.6|0
1651225750000|2022-04-29 09:49:10||703.7||703.7||703.7||703.7|0
1651225850000|2022-04-29 09:50:50|704.8|703.8|704.8|704.4|705|704.7|704.6|703.8|32270
1651225860000|2022-04-29 09:51:00|704.6|704.3|704.6|704|704.8|704.4|704.6|704|19
1651225870000|2022-04-29 09:51:10|704.5|703.9|704.4|703.8|704.5|703.9|704.2|703.8|0
1651225890000|2022-04-29 09:51:30|704.5|704|704.3|703.8|704.5|704|704.3|703.8|0
1651225900000|2022-04-29 09:51:40|704.2||704.2||704.2||704.2||0
1651225910000|2022-04-29 09:51:50|704.1|703.7|703.8|703.4|704.1|703.7|703.6|703.2|15974
1651225920000|2022-04-29 09:52:00|703.7|703.3|703.7|703.3|703.7|703.3|703.7|703.3|0
1651225930000|2022-04-29 09:52:10|703.8|703.4|703.8|703.4|703.8|703.4|703.8|703.4|284
1651225940000|2022-04-29 09:52:20|703.9|703.5|703.9|703.4|703.9|703.6|703.8|703.4|100
1651225980000|2022-04-29 09:53:00||703.5||703.5||703.5||703.5|2
1651226000000|2022-04-29 09:53:20|704.1|703.7|704.3|703.8|704.3|704.1|704|703.7|1531
1651226010000|2022-04-29 09:53:30|704.2||704.2||704.2||704.2||0
1651226020000|2022-04-29 09:53:40|704.3||704.2||704.3||704.2||0
1651226030000|2022-04-29 09:53:50|704.3|703.9|704.3|703.9|704.6|704.2|704.2|703.8|4467
1651226040000|2022-04-29 09:54:00|704.2|703.8|704.2|703.9|704.2|704.1|704.1|703.6|512
1651226050000|2022-04-29 09:54:10|704.1|703.8|704.2|703.7|704.2|703.8|704.1|703.7|423
1651226080000|2022-04-29 09:54:40|704.1||704.2||704.2||704.1||0
1651226090000|2022-04-29 09:54:50|704.1|703.6|704.1|703.6|704.1|703.6|704.1|703.6|0
1651226140000|2022-04-29 09:55:40|704.2|703.8|704.2|703.8|704.2|704|704.2|703.8|500
1651226150000|2022-04-29 09:55:50||703.9||703.8||703.9||703.8|0
1651226170000|2022-04-29 09:56:10|704.4|704|704.4|704|704.6|704.1|704.4|704|182
1651226200000|2022-04-29 09:56:40|704.3|703.9|704.1|703.6|704.3|703.9|704.1|703.6|0
1651226220000|2022-04-29 09:57:00|704.2|703.7|704.2|703.7|704.2|703.7|704.2|703.7|800
1651226230000|2022-04-29 09:57:10|704|703.6|704|703.6|704|703.6|704|703.6|0
1651226240000|2022-04-29 09:57:20|703.9|703.5|703.8|703.4|703.9|703.5|703.8|703.4|0
1651226260000|2022-04-29 09:57:40|703.7|703.3|703.7|703.3|703.8|703.3|703.7|703.3|0
1651226280000|2022-04-29 09:58:00|703.6|703.4|703.5|703.2|703.7|703.4|703.5|703.2|775
1651226300000|2022-04-29 09:58:20|703.4|703|703.5|703.1|703.5|703.1|703.4|703|7000
1651226330000|2022-04-29 09:58:50|703.6|703.2|703.6|703.2|703.6|703.4|703.6|703.2|2355
1651226340000|2022-04-29 09:59:00|703.4|703.1|703.3|703|703.4|703.2|703.3|703|0
1651226360000|2022-04-29 09:59:20|703.4|703.1|703.8|703.3|704.2|703.7|703.4|703.1|4642
1651226370000|2022-04-29 09:59:30|703.6|703.2|703.8|703.2|703.8|703.2|703.6|703.1|0
1651226380000|2022-04-29 09:59:40|703.7|703.3|703.7|703.3|703.7|703.4|703.7|703.3|0
1651226390000|2022-04-29 09:59:50|703.9|703.8|704.3|703.8|704.3|703.9|703.9|703.4|15617
1651226400000|2022-04-29 10:00:00||703.9||703.8||703.9||703.8|0
1651226410000|2022-04-29 10:00:10|704.4||704.4||704.4||704.4||0
1651226420000|2022-04-29 10:00:20|704.6|703.9|704.7|704.3|704.8|704.3|704.4|703.9|0
1651226430000|2022-04-29 10:00:30|704.8|704.4|704.8|704.4|704.8|704.4|704.8|704.3|0
1651226440000|2022-04-29 10:00:40|704.6|704.3|704.6|704.2|704.6|704.4|704.6|704.2|0
1651226450000|2022-04-29 10:00:50|704.5|704.1|704.5|704.1|704.5|704.1|704.4|704.1|0
1651226460000|2022-04-29 10:01:00|704.7|704.2|704.6|704.2|704.7|704.2|704.6|704.1|0
1651226470000|2022-04-29 10:01:10|704.8|704.3|704.8|704.4|704.8|704.5|704.8|704.3|0
1651226480000|2022-04-29 10:01:20||704.3||704.5||704.5||704.3|21
1651226490000|2022-04-29 10:01:30|705|704.6|705.3|704.9|705.4|705.1|705|704.6|654
1651226510000|2022-04-29 10:01:50|705.4|705|705.7|705.2|705.7|705.3|705.4|705|147
1651226520000|2022-04-29 10:02:00|705.6|705.1|705.5|705.1|705.7|705.3|705.5|705.1|21
1651226540000|2022-04-29 10:02:20|705.7||705.7||705.7||705.7||0
1651226550000|2022-04-29 10:02:30|705.6|705|705.5|704.9|705.6|705.1|705.3|704.9|0
1651226560000|2022-04-29 10:02:40|705.6|705|705.5|705|705.6|705|705.5|705|33
1651226580000|2022-04-29 10:03:00||705.1||705||705.1||705|0
1651226590000|2022-04-29 10:03:10||705.1||705.1||705.1||705.1|0
1651226600000|2022-04-29 10:03:20|705.6|705|705.1|704.8|705.6|705|705|704.7|2440
1651226610000|2022-04-29 10:03:30|705|704.7|704.7|704.3|705|704.7|704.5|704.1|915
1651226620000|2022-04-29 10:03:40|704.6||704.7||704.7||704.6||0
1651226630000|2022-04-29 10:03:50|704.6||704.6||704.6||704.6||0
1651226640000|2022-04-29 10:04:00|704.7|704.4|704.9|704.6|704.9|704.7|704.7|704.4|1311
1651226650000|2022-04-29 10:04:10|705.1|704.5|704.9|704.5|705.1|704.5|704.9|704.5|0
1651226660000|2022-04-29 10:04:20||704.4||704.4||704.4||704.4|0
1651226670000|2022-04-29 10:04:30|704.7|704.5|704.9|704.4|704.9|704.5|704.7|704.4|0
1651226680000|2022-04-29 10:04:40|704.7||704.7||704.7||704.7||0
1651226700000|2022-04-29 10:05:00|704.6|704.3|704.4|704.3|704.7|704.3|704.4|704.3|823
1651226710000|2022-04-29 10:05:10|704.3|704.2|704.4|703.9|704.4|704.2|704.3|703.9|1238
1651226720000|2022-04-29 10:05:20|704.3|704|704.4|704|704.4|704.1|704.3|704|1391
1651226760000|2022-04-29 10:06:00|704.5|704.1|704.6|704.2|704.6|704.4|704.5|704.1|309
1651226770000|2022-04-29 10:06:10||704.3||704.3||704.3||704.3|0
1651226780000|2022-04-29 10:06:20|704.5|704.2|704.6|704.2|704.6|704.2|704.5|704.2|0
1651226790000|2022-04-29 10:06:30|704.5||704.6||704.6||704.5||0
1651226810000|2022-04-29 10:06:50|704.5||704.6||704.6||704.5||0
1651226820000|2022-04-29 10:07:00|704.5|704.1|704.6|704.3|704.6|704.3|704.5|704.1|0
1651226830000|2022-04-29 10:07:10|704.5|704.2|704.3|703.9|704.5|704.2|704.3|703.9|9
1651226850000|2022-04-29 10:07:30|704.5|704|704.3|704.1|704.6|704.3|704.3|704|4775
1651226860000|2022-04-29 10:07:40|704.2|704|704.2|703.8|704.3|704|704.1|703.8|469
1651226890000|2022-04-29 10:08:10|704.3|703.9|704.3|704|704.3|704.1|704.3|703.9|0
1651226900000|2022-04-29 10:08:20|704.4|704.1|704.3|704.1|704.4|704.1|704.3|704|0
1651226920000|2022-04-29 10:08:40|704.4|704|704.4|704.2|704.4|704.2|704.4|704|62
1651226930000|2022-04-29 10:08:50||704.1||704||704.1||704|0
1651226940000|2022-04-29 10:09:00|704.3|703.8|703.7|703.3|704.3|703.8|703.6|703.3|5462
1651226960000|2022-04-29 10:09:20||703.4||703.3||703.5||703.3|0
1651226990000|2022-04-29 10:09:50|703.6||703.6||703.6||703.6||0
1651227010000|2022-04-29 10:10:10|703.5|703.2|703.3|703|703.5|703.2|703.3|703|754
1651227020000|2022-04-29 10:10:20|703.2|703.1|703.7|703.3|703.7|703.5|703.2|703.1|1927
1651227030000|2022-04-29 10:10:30||703.4||703.4||703.4||703.4|0
1651227040000|2022-04-29 10:10:40|703.8|703.5|703.9|703.6|704.2|703.8|703.8|703.5|2958
1651227060000|2022-04-29 10:11:00|703.8|703.5|703.6|703.3|703.8|703.5|703.6|703.1|421
1651227070000|2022-04-29 10:11:10|703.7||703.8||703.8||703.7||0
1651227080000|2022-04-29 10:11:20|703.9|703.4|703.9|703.4|703.9|703.4|703.9|703.4|0
1651227090000|2022-04-29 10:11:30|703.8|703.5|703.8|703.5|703.8|703.6|703.8|703.5|500
1651227120000|2022-04-29 10:12:00||703.4||703.4||703.4||703.4|0
1651227130000|2022-04-29 10:12:10|703.6|703.3|703.7|703.3|703.7|703.3|703.6|703.2|100
1651227140000|2022-04-29 10:12:20|703.6|703.2|703.6|703.2|703.6|703.2|703.6|703.1|0
1651227150000|2022-04-29 10:12:30|703.7|703.3|703.8|703.3|703.8|703.3|703.7|703.3|0
1651227160000|2022-04-29 10:12:40||703.4||703.4||703.4||703.4|0
1651227170000|2022-04-29 10:12:50||703.5||703.5||703.6||703.5|0
1651227260000|2022-04-29 10:14:20|703.9|703.6|703.9|703.6|703.9|703.7|703.9|703.5|490
1651227270000|2022-04-29 10:14:30||703.5||703.6||703.6||703.5|0
1651227280000|2022-04-29 10:14:40|703.8|703.8|703.8|703.5|703.8|703.8|703.8|703.5|229
1651227290000|2022-04-29 10:14:50||703.4||703.4||703.4||703.4|0
1651227300000|2022-04-29 10:15:00|703.9|703.5|704.1|703.8|704.4|703.9|703.9|703.5|106
1651227320000|2022-04-29 10:15:20||703.7||703.7||703.7||703.7|0
1651227330000|2022-04-29 10:15:30|704.2|704|704.7|704.3|704.7|704.4|704.2|704|692
1651227340000|2022-04-29 10:15:40|704.6||704.6||704.6||704.6||0
1651227360000|2022-04-29 10:16:00||704.5||704.5||704.5||704.5|0
1651227370000|2022-04-29 10:16:10|704.5|704.4|704.6|704.3|704.6|704.4|704.5|704.3|22128
1651227380000|2022-04-29 10:16:20|704.5|704.2|704.3|703.9|704.5|704.2|704.3|703.9|447
1651227390000|2022-04-29 10:16:30|704.4|704|704.5|704|704.5|704|704.4|704|0
1651227400000|2022-04-29 10:16:40|704.6|704.1|704.6|704.4|704.6|704.4|704.6|704.1|0
1651227410000|2022-04-29 10:16:50|704.8|704.3|704.9|704.5|704.9|704.5|704.8|704.2|231
1651227430000|2022-04-29 10:17:10|705|704.9|705.1|704.5|705.1|704.9|704.9|704.5|94
1651227440000|2022-04-29 10:17:20|705.2|704.7|705.2|704.7|705.2|704.8|705.2|704.7|0
1651227450000|2022-04-29 10:17:30|705|704.8|705|704.6|705|704.8|705|704.6|0
1651227460000|2022-04-29 10:17:40||704.7||704.7||704.7||704.7|0
1651227480000|2022-04-29 10:18:00|705.1|704.8|705.6|705.1|705.7|705.2|705.1|704.8|199
1651227490000|2022-04-29 10:18:10|705.4|705|705.3|704.7|705.4|705|705.3|704.7|0
1651227500000|2022-04-29 10:18:20|705.4|704.8|705.4|705.1|705.7|705.2|705.3|704.8|282
1651227510000|2022-04-29 10:18:30|705.2|705|705.2|704.7|705.3|705|705.2|704.7|0
1651227520000|2022-04-29 10:18:40|705|704.6|705|704.5|705|704.6|705|704.5|0
1651227530000|2022-04-29 10:18:50|704.8|704.4|705|704.5|705|704.5|704.7|704.3|0
1651227540000|2022-04-29 10:19:00|704.8|704.4|704.8|704.3|704.8|704.4|704.8|704.3|0
1651227550000|2022-04-29 10:19:10|704.6|704.2|704.8|704.2|704.8|704.2|704.6|704.2|0
1651227560000|2022-04-29 10:19:20||704.4||704.4||704.4||704.4|0
1651227570000|2022-04-29 10:19:30||704.3||704.3||704.3||704.3|0
1651227580000|2022-04-29 10:19:40||704.2||704.2||704.2||704.2|0
1651227590000|2022-04-29 10:19:50|704.6|704.1|704.5|704|704.6|704.1|704.3|703.9|1494
1651227610000|2022-04-29 10:20:10|704.6||704.6||704.6||704.6||0
1651227620000|2022-04-29 10:20:20|704.4||704.4||704.4||704.4||0
1651227640000|2022-04-29 10:20:40|704.6|704.1|704.6|704.4|704.6|704.4|704.6|704.1|995
1651227650000|2022-04-29 10:20:50||704.3||704.2||704.3||704.2|100
1651227690000|2022-04-29 10:21:30|704.7||704.6||704.7||704.6||0
1651227720000|2022-04-29 10:22:00||704.1||704.2||704.2||704.1|0
1651227790000|2022-04-29 10:23:10|704.7|704.3|705.4|704.9|705.4|704.9|704.7|704.3|419
1651227800000|2022-04-29 10:23:20|705.2|704.8|705|704.6|705.2|704.8|705|704.6|0
1651227810000|2022-04-29 10:23:30|705.2|704.5|705.2|704.6|705.2|704.6|705.2|704.5|0
1651227830000|2022-04-29 10:23:50|705|704.5|705.2|704.5|705.2|704.5|705|704.5|0
1651227840000|2022-04-29 10:24:00||704.6||704.8||704.8||704.6|0
1651227850000|2022-04-29 10:24:10|705.4|705.2|705.4|705|705.6|705.2|705.4|704.9|4388
1651227880000|2022-04-29 10:24:40|705.2|704.9|705.2|704.7|705.2|704.9|705.2|704.7|676
1651227890000|2022-04-29 10:24:50|705|704.6|704.8|704.4|705|704.6|704.8|704.4|458
1651227900000|2022-04-29 10:25:00||704.3||704.3||704.3||704.3|0
1651227910000|2022-04-29 10:25:10|704.7|704.2|704.7|704.2|704.8|704.3|704.4|704|1482
1651227930000|2022-04-29 10:25:30|704.6|704.3|704.7|704.5|705|704.5|704.6|704.3|5000
1651227950000|2022-04-29 10:25:50|704.9|704.8|704.9|704.6|705|704.8|704.9|704.6|1419
1651227960000|2022-04-29 10:26:00|704.8|704.5|704.8|704.5|704.8|704.5|704.8|704.5|244
1651227970000|2022-04-29 10:26:10|704.9||704.9||704.9||704.9||0
1651227980000|2022-04-29 10:26:20||704.6||704.5||704.6||704.5|0
1651227990000|2022-04-29 10:26:30|704.8|704.4|704.6|704|704.8|704.4|704.4|704|535
1651228000000|2022-04-29 10:26:40|704.5||704.5||704.5||704.5||0
1651228010000|2022-04-29 10:26:50|704.3|703.9|704.5|704|704.5|704|704.3|703.9|0
1651228020000|2022-04-29 10:27:00|704.2|703.9|704.3|703.9|704.3|704|704.1|703.9|142
1651228030000|2022-04-29 10:27:10|704.5|704|704.6|704.1|704.7|704.2|704.5|704|619
1651228060000|2022-04-29 10:27:40|704.4|704|704.4|703.9|704.5|704|704.3|703.9|0
1651228070000|2022-04-29 10:27:50|704.5|704|704.5|704|704.5|704|704.5|704|0
1651228080000|2022-04-29 10:28:00|704.6|704.2|704.6|704.2|704.6|704.2|704.6|704.2|0
1651228090000|2022-04-29 10:28:10||704.3||704.2||704.4||704.2|497
1651228100000|2022-04-29 10:28:20|704.5|704.1|704.5|704|704.5|704.1|704.5|704|0
1651228110000|2022-04-29 10:28:30||704.1||704.1||704.1||704.1|0
1651228150000|2022-04-29 10:29:10|704.4|704|704.5|704.2|704.5|704.2|704.3|703.9|500
1651228160000|2022-04-29 10:29:20||704.1||704||704.1||704|0
1651228170000|2022-04-29 10:29:30|704.3|703.9|704.3|704|704.3|704|704.3|703.9|0
1651228180000|2022-04-29 10:29:40|704.2|703.9|704.1|703.6|704.2|703.9|704.1|703.6|2338
1651228190000|2022-04-29 10:29:50|704|703.7|704|703.7|704|703.7|704|703.7|0
1651228200000|2022-04-29 10:30:00|703.9|703.6|704.3|703.9|704.3|703.9|703.9|703.5|1469
1651228210000|2022-04-29 10:30:10|704.4|704|704.4|704|704.5|704|704.4|704|0
1651228220000|2022-04-29 10:30:20|704.3|703.9|704|703.5|704.3|703.9|703.9|703.5|438
1651228230000|2022-04-29 10:30:30|703.9||703.9||703.9||703.8||0
1651228270000|2022-04-29 10:31:10||703.6||703.5||703.6||703.5|0
1651228280000|2022-04-29 10:31:20||703.6||703.6||703.6||703.6|0
1651228290000|2022-04-29 10:31:30||703.7||703.5||703.7||703.5|0
1651228300000|2022-04-29 10:31:40||703.6||703.6||703.6||703.6|0
1651228310000|2022-04-29 10:31:50|704|703.7|704|703.7|704|703.8|704|703.7|450
1651228320000|2022-04-29 10:32:00|703.9|703.6|704|703.5|704|703.6|703.9|703.5|0
1651228330000|2022-04-29 10:32:10|703.8||703.8||703.8||703.8||0
1651228340000|2022-04-29 10:32:20|703.9|703.4|703.5|703.2|704|703.5|703.5|703.2|1221
1651228350000|2022-04-29 10:32:30|703.7|703.3|703.8|703.4|703.8|703.4|703.7|703.3|80
1651228360000|2022-04-29 10:32:40||703.3||703.3||703.3||703.3|0
1651228370000|2022-04-29 10:32:50||703.4||703.3||703.4||703.3|0
1651228380000|2022-04-29 10:33:00||703.4||703.4||703.4||703.4|0
1651228410000|2022-04-29 10:33:30|703.9|703.5|703.7|703.4|704|703.6|703.7|703.4|3
1651228440000|2022-04-29 10:34:00|703.8|703.5|704.2|703.8|704.4|704|703.8|703.5|913
1651228450000|2022-04-29 10:34:10|704.1||704.1||704.1||704.1||0
1651228460000|2022-04-29 10:34:20|704.2|703.9|704.2|703.8|704.3|703.9|704.2|703.8|0
1651228470000|2022-04-29 10:34:30|704.1||704.2||704.2||704.1||0
1651228480000|2022-04-29 10:34:40|704||704||704||704||0
1651228520000|2022-04-29 10:35:20|704.1||704.1||704.1||704.1||0
1651228530000|2022-04-29 10:35:30|704.2||704.1||704.2||704.1||0
1651228540000|2022-04-29 10:35:40|704.2|703.9|704.2|703.9|704.3|703.9|704.2|703.8|387
1651228550000|2022-04-29 10:35:50|704.1|703.8|704.4|704.1|704.4|704.1|704.1|703.8|1528
1651228560000|2022-04-29 10:36:00||704||704||704||704|0
1651228570000|2022-04-29 10:36:10||704.1||704.1||704.1||704.1|0
1651228580000|2022-04-29 10:36:20|704.5|704.2|704.9|704.5|704.9|704.5|704.5|704.2|646
1651228590000|2022-04-29 10:36:30|704.8||704.8||704.8||704.8||0
1651228600000|2022-04-29 10:36:40|704.9|704.6|704.9|704.5|705|704.6|704.9|704.5|0
1651228610000|2022-04-29 10:36:50|705|704.6|705|704.5|705|704.6|704.9|704.5|0
1651228620000|2022-04-29 10:37:00|704.9|704.6|704.9|704.5|704.9|704.6|704.9|704.5|0
1651228630000|2022-04-29 10:37:10|704.8|704.4|704.7|704.2|704.8|704.4|704.6|704.2|162
1651228680000|2022-04-29 10:38:00|704.6|704.3|704.7|704.3|704.7|704.3|704.6|704.3|0
1651228690000|2022-04-29 10:38:10|704.9|704.4|704.9|704.6|704.9|704.6|704.8|704.4|439
1651228710000|2022-04-29 10:38:30||704.7||704.5||704.7||704.5|0
1651228740000|2022-04-29 10:39:00|705|704.6|705.2|704.8|705.3|705|705|704.6|355
1651228750000|2022-04-29 10:39:10|705.3||705.3||705.3||705.3||0
1651228760000|2022-04-29 10:39:20|705.2|704.7|705.2|704.7|705.2|704.7|705.1|704.6|150
1651228770000|2022-04-29 10:39:30|705.3|704.8|705.3|704.8|705.3|704.8|705.1|704.8|0
1651228780000|2022-04-29 10:39:40|705.2|704.9|705.3|704.9|705.3|704.9|705.2|704.9|0
1651228790000|2022-04-29 10:39:50||705||705||705||705|0
1651228810000|2022-04-29 10:40:10||704.9||705||705||704.9|0
1651228820000|2022-04-29 10:40:20|705.2|704.9|705.1|704.7|705.2|704.9|705|704.6|650
1651228830000|2022-04-29 10:40:30|705||705.2||705.2||705||0
1651228840000|2022-04-29 10:40:40|705.1||705.1||705.1||705.1||0
1651228850000|2022-04-29 10:40:50|705.2||705.2||705.2||705.2||0
1651228870000|2022-04-29 10:41:10|705.3|704.9|705.3|705|705.3|705|705.3|704.9|0
1651228890000|2022-04-29 10:41:30||705.1||705||705.1||705|0
1651228950000|2022-04-29 10:42:30|705.5|705.1|705.8|705.4|705.8|705.4|705.4|705.1|1426
1651228970000|2022-04-29 10:42:50|705.9|705.5|706.2|705.8|706.2|705.8|705.9|705.5|869
1651228990000|2022-04-29 10:43:10||705.9||706||706||705.9|186
1651229000000|2022-04-29 10:43:20|706.1|705.9|706.1|705.6|706.1|705.9|705.8|705.5|3816
1651229010000|2022-04-29 10:43:30|706||705.9||706||705.8||0
1651229030000|2022-04-29 10:43:50|706||706.1||706.1||706||0
1651229040000|2022-04-29 10:44:00|706|705.5|705.6|705.3|706|705.5|705.6|705.2|838
1651229060000|2022-04-29 10:44:20|705.7||705.8||705.8||705.7||0
1651229090000|2022-04-29 10:44:50|705.7||705.7||705.7||705.7||0
1651229100000|2022-04-29 10:45:00|705.6|705.2|705.8|705.3|705.8|705.3|705.5|705.2|0
1651229110000|2022-04-29 10:45:10|705.7||705.8||705.8||705.7||0
1651229120000|2022-04-29 10:45:20|705.6|705.5|706.4|705.9|706.4|705.9|705.6|705.5|616
1651229160000|2022-04-29 10:46:00|706.2|705.8|706.2|705.8|706.2|705.8|706.2|705.8|0
1651229180000|2022-04-29 10:46:20|706|705.7|706.2|705.7|706.2|705.7|705.9|705.6|0
1651229190000|2022-04-29 10:46:30|706.1|705.8|706.2|705.8|706.2|705.8|706|705.8|0
1651229200000|2022-04-29 10:46:40|706.1||706.2||706.2||706.1||0
1651229210000|2022-04-29 10:46:50|706.3|705.9|706.7|706.3|706.8|706.4|706.3|705.9|0
1651229220000|2022-04-29 10:47:00|706.6|706.2|706.3|705.8|706.6|706.2|706.3|705.8|2959
1651229230000|2022-04-29 10:47:10|706.2|705.9|706.3|705.8|706.3|705.9|706.2|705.8|0
1651229240000|2022-04-29 10:47:20|706.4|705.9|706.4|705.9|706.4|705.9|706.4|705.9|0
1651229260000|2022-04-29 10:47:40|706.5|706|706.7|706.2|706.8|706.3|706.5|706|0
1651229280000|2022-04-29 10:48:00|706.6|706.1|706.7|706.2|706.7|706.2|706.5|706.1|0
1651229290000|2022-04-29 10:48:10|706.5||706.7||706.7||706.5||0
1651229300000|2022-04-29 10:48:20|706.6||706.7||706.7||706.6||0
1651229310000|2022-04-29 10:48:30|706.8|706.3|706.9|706.5|706.9|706.6|706.8|706.3|0
1651229330000|2022-04-29 10:48:50|707|706.6|707.1|706.8|707.4|707|707|706.6|649
1651229340000|2022-04-29 10:49:00|707.2||707.3||707.3||707.2||0
1651229350000|2022-04-29 10:49:10|707.1|706.9|707|706.6|707.1|706.9|707|706.6|0
1651229360000|2022-04-29 10:49:20|707.1|706.7|707.2|706.8|707.3|706.9|707.1|706.7|0
1651229370000|2022-04-29 10:49:30|707.1||707||707.1||707||0
1651229380000|2022-04-29 10:49:40|706.9|706.7|707.3|707|707.3|707|706.8|706.5|725
1651229390000|2022-04-29 10:49:50|707.4|707.1|707.6|707.1|707.6|707.2|707.4|707.1|220
1651229400000|2022-04-29 10:50:00|707.7|707.3|707.8|707.3|707.9|707.5|707.7|707.3|0
1651229410000|2022-04-29 10:50:10|707.7|707.1|707.5|707.1|707.7|707.2|707.4|707.1|4100
1651229420000|2022-04-29 10:50:20|707.3|707|707.2|707|707.3|707|707.2|707|39
1651229440000|2022-04-29 10:50:40|707.4|707.1|707.3|707|707.6|707.1|707.3|707|87
1651229490000|2022-04-29 10:51:30|707.4|707.1|707.4|707|707.5|707.1|707.4|707|0
1651229500000|2022-04-29 10:51:40|707.5|707.1|707.3|706.8|707.5|707.1|707.1|706.7|2000
1651229510000|2022-04-29 10:51:50|707.2|706.7|707.2|706.9|707.5|707|707|706.7|2000
1651229520000|2022-04-29 10:52:00|707.3||707.3||707.3||707.2||0
1651229530000|2022-04-29 10:52:10|707.1|706.6|707|706.5|707.2|706.7|706.9|706.5|6
1651229540000|2022-04-29 10:52:20||706.6||706.6||706.6||706.6|0
1651229560000|2022-04-29 10:52:40|707.1|706.7|707.3|706.9|707.3|706.9|707.1|706.7|1010
1651229570000|2022-04-29 10:52:50|707.4|707|707.5|707.2|707.5|707.2|707.3|706.9|506
1651229580000|2022-04-29 10:53:00|707.6|707.3|707.5|707.2|707.6|707.3|707.5|707.2|0
1651229590000|2022-04-29 10:53:10|707.4|707.3|707.5|707.2|707.5|707.3|707.4|707.2|726
1651229610000|2022-04-29 10:53:30|707.4|707.1|707.5|707.1|707.5|707.1|707.4|707.1|0
1651229620000|2022-04-29 10:53:40|707.4||707.5||707.5||707.4||0
1651229630000|2022-04-29 10:53:50|707.6|707.5|707.6|707.1|707.6|707.5|707.5|707.1|10000
1651229640000|2022-04-29 10:54:00|707.5|707|707.2|706.9|707.6|707|707.2|706.9|0
1651229650000|2022-04-29 10:54:10|707.1|706.8|707|706.7|707.2|706.8|707|706.7|0
1651229660000|2022-04-29 10:54:20|706.9|706.6|706.8|706.4|707|706.8|706.8|706.4|550
1651229670000|2022-04-29 10:54:30|706.7|706.3|706.7|706.3|706.7|706.3|706.6|706.3|0
1651229680000|2022-04-29 10:54:40|706.8|706.4|706.8|706.5|706.8|706.5|706.7|706.4|0
1651229700000|2022-04-29 10:55:00|706.9||706.9||706.9||706.9||0
1651229720000|2022-04-29 10:55:20|706.8||706.8||706.8||706.8||0
1651229730000|2022-04-29 10:55:30|706.7||706.7||706.7||706.7||0
1651229750000|2022-04-29 10:55:50|706.6|706.4|706.3|706|706.6|706.4|706.3|706|460
1651229760000|2022-04-29 10:56:00|706.2|706.1|706.7|706.3|706.7|706.3|706.2|706.1|6679
1651229770000|2022-04-29 10:56:10|706.5|706.2|706.5|706.1|706.5|706.2|706.5|706.1|0
1651229780000|2022-04-29 10:56:20|706.6||706.7||706.7||706.5||0
1651229790000|2022-04-29 10:56:30||706.2||706.3||706.3||706.2|0
1651229800000|2022-04-29 10:56:40||706.2||706.2||706.2||706.2|0
1651229810000|2022-04-29 10:56:50|706.5|706.1|706.7|706.4|706.7|706.4|706.5|706.1|0
1651229820000|2022-04-29 10:57:00||706.5||706.5||706.5||706.5|0
1651229830000|2022-04-29 10:57:10|706.8|706.6|706.9|706.5|706.9|706.6|706.8|706.5|179
1651229840000|2022-04-29 10:57:20|706.8||706.8||706.9||706.7||0
1651229850000|2022-04-29 10:57:30|706.9||706.9||706.9||706.7||0
1651229860000|2022-04-29 10:57:40|707|706.6|707.1|706.6|707.2|706.8|707|706.6|3587
1651229880000|2022-04-29 10:58:00|707||707||707||707||0
1651229890000|2022-04-29 10:58:10|706.9||707||707||706.9||0
1651229900000|2022-04-29 10:58:20|707.1|706.7|707.6|707.2|707.6|707.2|707.1|706.7|2460
1651229910000|2022-04-29 10:58:30|707.7|707.3|707.7|707.4|707.7|707.4|707.7|707.3|0
1651229920000|2022-04-29 10:58:40||707.3||707.4||707.4||707.3|0
1651229930000|2022-04-29 10:58:50|707.6|707.5|708.1|707.6|708.1|707.6|707.6|707.4|422
1651229940000|2022-04-29 10:59:00|708||708.1||708.1||708||0
1651229950000|2022-04-29 10:59:10|708|707.5|707.9|707.5|708|707.5|707.9|707.5|0
1651229960000|2022-04-29 10:59:20|707.8|707.7|707.5|707.2|707.9|707.7|707.4|707|1302
1651229970000|2022-04-29 10:59:30|707.6|707.3|707.6|707.2|707.7|707.3|707.5|707.2|0
1651229980000|2022-04-29 10:59:40|707.8|707.3|707.9|707.4|708.1|707.5|707.8|707.3|165
1651229990000|2022-04-29 10:59:50|707.8|707.6|707.7|707.3|707.8|707.6|707.7|707.2|133
1651230000000|2022-04-29 11:00:00|707.8||707.8||707.8||707.8||0
1651230130000|2022-04-29 11:02:10|707.2|706.8|707.6|707|708.5|707.4|707.2|706.8|3007
1651230140000|2022-04-29 11:02:20|707.7|707.1|707.8|707.3|707.9|707.7|707.7|707.1|176
1651230150000|2022-04-29 11:02:30|707.7|707.2|707.5|707.2|707.7|707.2|707.5|707.1|361
1651230160000|2022-04-29 11:02:40||707.3||707.2||707.3||707.2|0
1651230170000|2022-04-29 11:02:50|707.4|707.1|707.5|707|707.5|707.1|707.3|707|394
1651230180000|2022-04-29 11:03:00|707.4|706.9|707.3|706.8|707.5|706.9|707.3|706.8|0
1651230190000|2022-04-29 11:03:10||706.9||707.1||707.1||706.9|0
1651230200000|2022-04-29 11:03:20|707.6|707.2|707.8|707.4|707.8|707.5|707.6|707.2|876
1651230210000|2022-04-29 11:03:30|708|707.5|708|707.5|708.1|707.6|708|707.5|2133
1651230220000|2022-04-29 11:03:40|707.9|707.6|708.1|707.6|708.4|707.9|707.9|707.5|200
1651230230000|2022-04-29 11:03:50|708|707.5|708|707.6|708|707.6|707.8|707.4|0
1651230240000|2022-04-29 11:04:00|707.8|707.5|708|707.6|708|707.6|707.8|707.4|0
1651230250000|2022-04-29 11:04:10|707.8|707.5|708.1|707.6|708.1|707.6|707.8|707.5|0
1651230260000|2022-04-29 11:04:20|707.9|707.5|707.9|707.5|707.9|707.5|707.9|707.5|0
1651230290000|2022-04-29 11:04:50|708|707.6|708.1|707.6|708.1|707.6|708|707.6|0
1651230300000|2022-04-29 11:05:00|708.2||708.2||708.2||708.2||0
1651230310000|2022-04-29 11:05:10||707.8||707.8||707.9||707.8|0
1651230330000|2022-04-29 11:05:30||707.9||707.9||708||707.9|0
1651230340000|2022-04-29 11:05:40||707.8||707.8||707.8||707.8|0
1651230350000|2022-04-29 11:05:50||708||707.8||708||707.8|0
1651230360000|2022-04-29 11:06:00|708.4|708|708.5|708.1|708.5|708.2|708.4|708|0
1651230370000|2022-04-29 11:06:10|708.7|708.2|708.6|708.3|708.7|708.4|708.6|708.2|231
1651230380000|2022-04-29 11:06:20||708.2||708.2||708.2||708.2|0
1651230450000|2022-04-29 11:07:30|708.5|708.1|708.2|707.8|708.5|708.1|708|707.5|2486
1651230460000|2022-04-29 11:07:40|708.3|707.9|708.4|708|708.4|708|708.3|707.9|0
1651230470000|2022-04-29 11:07:50|708.3|707.9|708.3|707.8|708.4|707.9|708.2|707.8|0
1651230480000|2022-04-29 11:08:00|708.4|707.9|708.3|707.9|708.4|707.9|708.3|707.9|10
1651230490000|2022-04-29 11:08:10|708.2||708.2||708.2||708.2||0
1651230500000|2022-04-29 11:08:20|708.3||708.3||708.4||708.3||0
1651230510000|2022-04-29 11:08:30|708.2||708.2||708.2||708.2||0
1651230520000|2022-04-29 11:08:40|708.1|707.8|708|707.5|708.1|707.8|707.8|707.5|107
1651230530000|2022-04-29 11:08:50|707.9||707.9||708||707.9||0
1651230550000|2022-04-29 11:09:10|708|707.6|708|707.7|708|707.7|707.8|707.5|770
1651230570000|2022-04-29 11:09:30|708.2|707.8|708.4|707.9|708.4|707.9|708.2|707.8|189
1651230580000|2022-04-29 11:09:40|708.2||708.4||708.4||708.2||0
1651230590000|2022-04-29 11:09:50|708.2||708.4||708.4||708.2||0
1651230600000|2022-04-29 11:10:00|708.2|707.8|708.2|707.9|708.3|708|708.1|707.6|1000
1651230610000|2022-04-29 11:10:10|708.1|707.8|708|707.5|708.1|707.8|708|707.5|7
1651230620000|2022-04-29 11:10:20|707.9||708.1||708.1||707.9||0
1651230630000|2022-04-29 11:10:30|708||708.1||708.1||708||0
1651230640000|2022-04-29 11:10:40|708||707.8||708||707.8||0
1651230650000|2022-04-29 11:10:50|707.9|707.6|708|707.5|708.2|708.1|707.9|707.5|29071
1651230660000|2022-04-29 11:11:00|707.9|707.7|708|707.6|708|707.7|707.9|707.6|0
1651230670000|2022-04-29 11:11:10||707.7||707.7||707.7||707.7|0
1651230680000|2022-04-29 11:11:20|707.9|707.6|707.9|707.6|707.9|707.6|707.9|707.6|0
1651230690000|2022-04-29 11:11:30|707.8|707.5|707.7|707.4|707.8|707.5|707.7|707.4|0
1651230710000|2022-04-29 11:11:50|707.9|707.3|707.9|707.5|707.9|707.6|707.7|707.3|887
1651230720000|2022-04-29 11:12:00|707.8|707.6|707.8|707.5|707.8|707.6|707.8|707.5|0
1651230740000|2022-04-29 11:12:20|707.7|707.4|707.3|706.9|707.7|707.4|707.3|706.9|462
1651230750000|2022-04-29 11:12:30|707.4|707.1|707.4|706.9|707.4|707.1|707.4|706.9|0
1651230760000|2022-04-29 11:12:40|707.5|707.1|707.9|707.6|707.9|707.6|707.5|707|1650
1651230770000|2022-04-29 11:12:50||707.5||707.5||707.5||707.5|0
1651230790000|2022-04-29 11:13:10||707.6||707.6||707.6||707.6|0
1651230800000|2022-04-29 11:13:20|708|707.7|708|707.6|708|707.8|708|707.6|174
1651230810000|2022-04-29 11:13:30|707.9|707.7|708|707.7|708|707.7|707.9|707.7|0
1651230820000|2022-04-29 11:13:40||707.8||707.8||707.9||707.8|0
1651230840000|2022-04-29 11:14:00|708.2|707.9|708.2|707.8|708.5|708.1|708.1|707.7|100
1651230850000|2022-04-29 11:14:10|708.1|707.7|707.9|707.5|708.1|707.7|707.8|707.5|2861
1651230860000|2022-04-29 11:14:20|708|707.6|707.9|707.5|708|707.6|707.8|707.5|0
1651230870000|2022-04-29 11:14:30|708|707.7|708|707.5|708.1|707.8|708|707.5|0
1651230890000|2022-04-29 11:14:50|707.8|707.4|708.1|707.7|708.1|707.7|707.8|707.3|0
1651230900000|2022-04-29 11:15:00|708||708||708||708||0
1651230920000|2022-04-29 11:15:20||707.6||707.5||707.7||707.5|0
1651230930000|2022-04-29 11:15:30||707.7||707.7||707.7||707.5|0
1651230950000|2022-04-29 11:15:50||707.6||707.6||707.6||707.6|0
1651230960000|2022-04-29 11:16:00|707.9|707.7|708.3|708|708.3|708|707.9|707.7|814
1651230980000|2022-04-29 11:16:20|708.2|707.9|708.3|707.9|708.3|708|708.2|707.8|0
1651230990000|2022-04-29 11:16:30|708.2|707.8|708.3|707.9|708.3|707.9|708.2|707.8|0
1651231000000|2022-04-29 11:16:40||708||708||708.1||708|0
1651231020000|2022-04-29 11:17:00|708.2|708.1|708.3|708.1|708.3|708.1|708.1|708.1|0
1651231030000|2022-04-29 11:17:10|708.5|708.2|708.7|708.4|708.7|708.4|708.5|708.2|138
1651231040000|2022-04-29 11:17:20||708.3||708.3||708.3||708.3|0
1651231050000|2022-04-29 11:17:30|708.6|708.2|708.6|708.2|708.7|708.2|708.5|708.1|500
1651231070000|2022-04-29 11:17:50||708.3||708.2||708.3||708.2|0
1651231080000|2022-04-29 11:18:00|708.5|708.1|708.4|708.1|708.6|708.2|708.4|708.1|4
1651231090000|2022-04-29 11:18:10|708.5|708.2|708.5|708.1|708.5|708.2|708.4|708.1|0
1651231100000|2022-04-29 11:18:20|708.6|708.2|708.4|708.1|708.7|708.4|708.4|708.1|599
1651231110000|2022-04-29 11:18:30|708.5|708.2|708.5|708.2|708.5|708.2|708.4|708.2|0
1651231120000|2022-04-29 11:18:40|708.6|708.1|708.5|708.1|708.6|708.1|708.5|708.1|0
1651231140000|2022-04-29 11:19:00|708.4||708.4||708.5||708.4||0
1651231150000|2022-04-29 11:19:10|708.5|708.2|708.6|708.2|708.6|708.2|708.5|708.2|0
1651231160000|2022-04-29 11:19:20||708.1||708.2||708.2||708.1|0
1651231170000|2022-04-29 11:19:30|708.7|708.1|708.7|708.3|708.7|708.3|708.7|708.1|0
1651231180000|2022-04-29 11:19:40|708.6|708.2|708.6|708.2|708.6|708.2|708.6|708.2|0
1651231190000|2022-04-29 11:19:50|708.5|708.1|708.4|708.1|708.5|708.1|708.2|708.1|194
1651231200000|2022-04-29 11:20:00|708.5|708.2|708.5|708.1|708.5|708.2|708.5|708.1|0
1651231210000|2022-04-29 11:20:10|708.4|708.2|708.4|708.1|708.7|708.3|708.3|708.1|1200
1651231220000|2022-04-29 11:20:20|708.5|708|708.3|707.9|708.5|708|708.1|707.8|1932
1651231230000|2022-04-29 11:20:30|708.2|708|708.1|707.7|708.4|708.1|708|707.7|8
1651231240000|2022-04-29 11:20:40|708|707.6|708|707.6|708|707.6|707.9|707.6|0
1651231250000|2022-04-29 11:20:50|708.1||708.1||708.1||708.1||0
1651231260000|2022-04-29 11:21:00|708|707.7|708.2|707.7|708.3|707.9|708|707.7|0
1651231270000|2022-04-29 11:21:10|708|707.6|708|707.6|708|707.6|708|707.6|0
1651231290000|2022-04-29 11:21:30|707.9|707.5|708|707.6|708|707.6|707.8|707.3|0
1651231320000|2022-04-29 11:22:00|708.1||708||708.1||708||0
1651231340000|2022-04-29 11:22:20|707.9|707.7|708|707.7|708|707.7|707.8|707.7|21
1651231350000|2022-04-29 11:22:30|708.2|707.8|708.3|707.9|708.3|708.1|708.2|707.8|311
1651231380000|2022-04-29 11:23:00|708.5|708|708.6|708.2|708.6|708.3|708.5|708|858
1651231390000|2022-04-29 11:23:10|708.5||708.5||708.6||708.5||0
1651231400000|2022-04-29 11:23:20|708.4|708.1|708.5|708.1|708.6|708.2|708.4|708.1|0
1651231410000|2022-04-29 11:23:30|708.6|708.2|708.5|708.1|708.6|708.2|708.5|708.1|0
1651231420000|2022-04-29 11:23:40|708.6|708.2|708.6|708.2|708.6|708.2|708.5|708.2|0
1651231430000|2022-04-29 11:23:50||708.3||708.3||708.3||708.3|0
1651231440000|2022-04-29 11:24:00||708.4||708.3||708.4||708.3|0
1651231460000|2022-04-29 11:24:20||708.2||708.3||708.3||708.2|0
1651231470000|2022-04-29 11:24:30|708.5|708.2|709.5|709|709.5|709.2|708.5|708.2|6029
1651231480000|2022-04-29 11:24:40|709.6|709.1|709.8|709.3|709.8|709.3|709.4|709.1|2000
1651231490000|2022-04-29 11:24:50|709.7||709.8||709.8||709.7||0
1651231500000|2022-04-29 11:25:00|709.7|709.5|710|709.6|710|709.7|709.7|709.5|0
1651231510000|2022-04-29 11:25:10|709.9|709.5|710|709.5|710|709.5|709.9|709.5|0
1651231520000|2022-04-29 11:25:20|709.9||709.9||710||709.9||0
1651231530000|2022-04-29 11:25:30|710.3|709.6|710.1|709.6|710.4|709.9|710.1|709.6|11122
1651231540000|2022-04-29 11:25:40|709.9|709.5|709.7|709.3|710.1|709.5|709.5|709.2|0
1651231550000|2022-04-29 11:25:50||709.2||709.2||709.2||709.2|0
1651231560000|2022-04-29 11:26:00||709.3||709.3||709.3||709.3|0
1651231570000|2022-04-29 11:26:10|709.8|709.4|710.1|709.7|710.1|709.7|709.8|709.4|1559
1651231580000|2022-04-29 11:26:20|709.9|709.6|710.1|709.8|710.1|709.8|709.9|709.6|0
1651231590000|2022-04-29 11:26:30|710.3||710.3||710.3||710.3||0
1651231610000|2022-04-29 11:26:50|710||710||710.3||710||0
1651231620000|2022-04-29 11:27:00|710.2|709.9|710.4|709.9|710.6|710.1|710.2|709.9|0
1651231630000|2022-04-29 11:27:10|710.2|709.8|710.2|709.8|710.4|709.9|710.2|709.8|0
1651231640000|2022-04-29 11:27:20|710.4||710.4||710.4||710.4||0
1651231650000|2022-04-29 11:27:30|710.3|709.9|710.1|710|710.4|710|710.1|709.8|371
1651231670000|2022-04-29 11:27:50|710|709.9|709.8|709.4|710|709.9|709.7|709.4|383
1651231680000|2022-04-29 11:28:00|709.7|709.3|709.7|709.4|709.7|709.4|709.6|709.2|0
1651231690000|2022-04-29 11:28:10|709.8||709.7||709.8||709.7||0
1651231700000|2022-04-29 11:28:20|709.6||709.6||709.7||709.6||0
1651231720000|2022-04-29 11:28:40|709.5|709.3|709.5|709.3|709.6|709.3|709.4|709|548
1651231730000|2022-04-29 11:28:50|709.7|709.4|709.7|709.4|710|709.5|709.6|709.3|155
1651231740000|2022-04-29 11:29:00||709.3||709.3||709.3||709.3|0
1651231750000|2022-04-29 11:29:10|709.6||709.7||709.7||709.5||0
1651231760000|2022-04-29 11:29:20|709.6||709.6||709.7||709.6||0
1651231770000|2022-04-29 11:29:30|709.7||709.6||709.7||709.6||0
1651231780000|2022-04-29 11:29:40|709.5|709.2|709.3|708.9|709.5|709.2|709.3|708.9|451
1651231790000|2022-04-29 11:29:50|709.2|708.8|709.1|708.7|709.3|708.8|709|708.7|0
1651231800000|2022-04-29 11:30:00|709|708.6|709.1|708.6|709.1|708.6|708.9|708.6|0
1651231810000|2022-04-29 11:30:10|709|708.5|708.9|708.4|709|708.5|708.7|708.4|440
1651231820000|2022-04-29 11:30:20|708.7||708.8||708.8||708.7||0
1651231830000|2022-04-29 11:30:30|708.9|708.5|708.8|708.4|709.1|708.6|708.8|708.4|494
1651231840000|2022-04-29 11:30:40|708.7|708.6|708.8|708.6|709|708.6|708.7|708.6|21
1651231850000|2022-04-29 11:30:50|708.7|708.5|708.8|708.5|708.8|708.6|708.7|708.3|0
1651231870000|2022-04-29 11:31:10|708.7||708.8||708.8||708.7||0
1651231880000|2022-04-29 11:31:20|708.7||708.7||708.8||708.7||0
1651231920000|2022-04-29 11:32:00|708.6|708.4|708.4|708.1|708.6|708.4|708.3|708.1|554
1651231940000|2022-04-29 11:32:20||708.2||708.1||708.2||708.1|0
1651231980000|2022-04-29 11:33:00|708.3||708.4||708.4||708.3||0
1651231990000|2022-04-29 11:33:10|708.3||708.4||708.4||708.2||1000
1651232060000|2022-04-29 11:34:20|708.3||708.4||708.4||708.3||0
1651232070000|2022-04-29 11:34:30|708.3|708.2|708.7|708.4|708.7|708.5|708.2|708.2|2888
1651232080000|2022-04-29 11:34:40||708.5||708.4||708.5||708.4|71
1651232090000|2022-04-29 11:34:50|708.6|708.3|708.3|708.1|708.6|708.3|708.3|708.1|429
1651232100000|2022-04-29 11:35:00|708.2||708.4||708.4||708.2||1000
1651232120000|2022-04-29 11:35:20||708.2||708.2||708.2||708.2|0
1651232130000|2022-04-29 11:35:30||708.1||708.1||708.1||708.1|0
1651232140000|2022-04-29 11:35:40|708.6|708.2|708.7|708.4|708.7|708.4|708.6|708.2|113
1651232150000|2022-04-29 11:35:50|708.6|708.3|708.6|708.3|708.6|708.3|708.6|708.3|0
1651232160000|2022-04-29 11:36:00|708.3|708.2|708.6|708.2|708.6|708.3|708.3|708.1|14000
1651232180000|2022-04-29 11:36:20|708.5|708.1|708.5|708.1|708.5|708.1|708.5|708.1|0
1651232200000|2022-04-29 11:36:40|||||||||21
1651232210000|2022-04-29 11:36:50|708.3||708.4||708.5||708.2||0
1651232220000|2022-04-29 11:37:00|708.5||708.5||708.5||708.5||0
1651232230000|2022-04-29 11:37:10|708.3|708|708.4|708.1|708.5|708.3|708.1|707.9|1795
1651232240000|2022-04-29 11:37:20|708.3|708|708.4|708.1|708.4|708.1|708.3|708|500
1651232250000|2022-04-29 11:37:30|708.3||708.4||708.4||708.3||0
1651232260000|2022-04-29 11:37:40|708.3||708.4||708.4||708.3||0
1651232300000|2022-04-29 11:38:20|708.5|708.2|708.5|708.2|708.5|708.3|708.5|708.2|181
1651232310000|2022-04-29 11:38:30|708.4|708.1|708.5|708.1|708.5|708.1|708.4|708.1|0
1651232340000|2022-04-29 11:39:00|708.3|708.2|708.7|708.4|708.7|708.5|708.3|708.2|638
1651232350000|2022-04-29 11:39:10||708.5||708.5||708.5||708.5|0
1651232360000|2022-04-29 11:39:20||708.6||708.6||708.6||708.5|0
1651232370000|2022-04-29 11:39:30|708.8|708.7|708.8|708.6|709.1|708.8|708.8|708.6|725
1651232380000|2022-04-29 11:39:40|708.9||708.9||708.9||708.8||0
1651232390000|2022-04-29 11:39:50|709|708.7|709.1|708.8|709.1|708.8|709|708.7|0
1651232410000|2022-04-29 11:40:10|709.2||709.2||709.2||709.2||0
1651232420000|2022-04-29 11:40:20|709.1||709.1||709.1||709||0
1651232430000|2022-04-29 11:40:30|709.2||709.2||709.3||709.1||0
1651232440000|2022-04-29 11:40:40|709.1|708.9|709.1|708.9|709.1|708.9|709.1|708.9|0
1651232470000|2022-04-29 11:41:10|709.3|709|709.3|709|709.3|709.1|709.3|709|100
1651232490000|2022-04-29 11:41:30|709.2|708.9|709.3|708.9|709.3|708.9|709.1|708.9|0
1651232500000|2022-04-29 11:41:40|709.2||709.3||709.3||709.2||0
1651232510000|2022-04-29 11:41:50|709.4|709|709.3|709|709.4|709|709.3|709|0
1651232520000|2022-04-29 11:42:00|709.2|709.2|709.3|709.2|709.3|709.2|709.2|709.2|0
1651232530000|2022-04-29 11:42:10|709.2|709.1|709.7|709.4|709.8|709.4|709.2|709|940
1651232540000|2022-04-29 11:42:20|709.6|709.3|709.7|709.4|709.7|709.4|709.6|709.3|0
1651232550000|2022-04-29 11:42:30|709.8|709.5|709.9|709.5|710|709.6|709.6|709.5|0
1651232580000|2022-04-29 11:43:00|710|709.6|710|709.6|710.1|709.7|710|709.6|0
1651232590000|2022-04-29 11:43:10|709.9|709.7|709.4|709|709.9|709.7|709.4|709|914
1651232600000|2022-04-29 11:43:20|709.5|709.1|709.5|709.2|709.5|709.2|709.5|709.1|500
1651232610000|2022-04-29 11:43:30|709.3|709.1|709.3|709|709.3|709.1|709.3|709|2
1651232620000|2022-04-29 11:43:40|709.4||709.4||709.5||709.3||0
1651232640000|2022-04-29 11:44:00|709.5|709.1|709.5|709.1|709.5|709.1|709.5|709.1|0
1651232660000|2022-04-29 11:44:20||709.2||709.2||709.2||709.2|0
1651232690000|2022-04-29 11:44:50|709.4|709.1|709.3|709.1|709.4|709.1|709.3|709.1|0
1651232700000|2022-04-29 11:45:00|709.2|709|709.1|708.7|709.2|709|709|708.7|1064
1651232740000|2022-04-29 11:45:40||708.8||708.8||708.8||708.8|0
1651232760000|2022-04-29 11:46:00|709|708.7|709|708.7|709.1|708.7|709|708.7|0
1651232770000|2022-04-29 11:46:10|709.1||709||709.1||708.9||0
1651232780000|2022-04-29 11:46:20|708.8|708.6|708.8|708.4|708.8|708.6|708.8|708.4|155
1651232810000|2022-04-29 11:46:50||708.5||708.5||708.6||708.5|0
1651232820000|2022-04-29 11:47:00||708.6||708.6||708.6||708.6|0
1651232830000|2022-04-29 11:47:10|708.9|708.7|709.1|709|709.1|709|708.9|708.7|1146
1651232850000|2022-04-29 11:47:30|709|708.8|709|708.6|709|708.8|709|708.6|349
1651232880000|2022-04-29 11:48:00|708.9|708.5|709.1|708.6|709.1|708.7|708.6|708.5|890
1651232910000|2022-04-29 11:48:30|709|708.5|708.9|708.5|709|708.5|708.9|708.5|0
1651232930000|2022-04-29 11:48:50|708.8|708.4|708.5|708.2|708.8|708.4|708.5|708.2|426
1651232950000|2022-04-29 11:49:10|708.4|708.1|708.5|708.1|708.5|708.1|708.4|708.1|0
1651232960000|2022-04-29 11:49:20|708.4|708|708.3|707.9|708.5|708|708.3|707.9|0
1651232970000|2022-04-29 11:49:30||708||707.9||708||707.9|0
1651232980000|2022-04-29 11:49:40|708.2||708.3||708.3||708.2||0
1651232990000|2022-04-29 11:49:50||708||708||708||708|0
1651233000000|2022-04-29 11:50:00||708.1||708||708.1||708|0
1651233010000|2022-04-29 11:50:10||707.9||707.9||708||707.9|0
1651233040000|2022-04-29 11:50:40|708.2||708.2||708.2||708.2||0
1651233060000|2022-04-29 11:51:00|708.1|707.8|708.1|707.8|708.1|707.8|708.1|707.8|0
1651233070000|2022-04-29 11:51:10|708.2|707.9|708.2|707.9|708.2|707.9|708.2|707.8|300
1651233100000|2022-04-29 11:51:40|708.4|708|708.5|708.3|708.5|708.3|708.4|708|244
1651233110000|2022-04-29 11:51:50|708.4||708.5||708.5||708.4||0
1651233120000|2022-04-29 11:52:00|708.4||708.4||708.4||708.4||0
1651233130000|2022-04-29 11:52:10|708.3|708.2|708.4|707.9|708.4|708.2|708.2|707.9|789
1651233150000|2022-04-29 11:52:30||708||708||708||708|0
1651233180000|2022-04-29 11:53:00||707.9||707.9||708||707.9|0
1651233190000|2022-04-29 11:53:10||708||708.1||708.1||708|0
1651233200000|2022-04-29 11:53:20|708.5|708|708.3|708|708.5|708|708.3|708|21
1651233210000|2022-04-29 11:53:30||707.9||707.9||707.9||707.9|0
1651233220000|2022-04-29 11:53:40|708.4|708|708.5|708.1|708.5|708.1|708.4|708|0
1651233240000|2022-04-29 11:54:00|708.4|708|708.3|708|708.4|708|708.3|708|0
1651233250000|2022-04-29 11:54:10|708.2|708.1|708.4|708.2|708.4|708.2|708.1|707.8|1905
1651233260000|2022-04-29 11:54:20||708.1||708.1||708.1||708.1|0
1651233310000|2022-04-29 11:55:10||708.2||708.1||708.2||708.1|0
1651233330000|2022-04-29 11:55:30|708.3|708|708.4|708.1|708.4|708.1|708.2|707.8|144
1651233360000|2022-04-29 11:56:00|708.3|708|708.4|708.2|708.5|708.3|708.2|707.9|4040
1651233380000|2022-04-29 11:56:20|708.5|708.3|708.7|708.4|708.9|708.5|708.4|708.3|583
1651233390000|2022-04-29 11:56:30||708.5||708.5||708.5||708.5|0
1651233420000|2022-04-29 11:57:00||708.6||708.6||708.6||708.6|0
1651233430000|2022-04-29 11:57:10|708.6|708.5|708.6|708.2|708.7|708.6|708.5|708.2|583
1651233440000|2022-04-29 11:57:20|708.5|708.1|708.3|708|708.5|708.1|708.3|708|0
1651233450000|2022-04-29 11:57:30|708.2|708.1|708.4|708.2|708.5|708.2|708.2|708.1|0
1651233490000|2022-04-29 11:58:10|708.5||708.5||708.5||708.5||0
1651233520000|2022-04-29 11:58:40|708.4|708.1|707.7|707.4|708.4|708.1|707.7|707.4|586
1651233530000|2022-04-29 11:58:50|707.8|707.3|707.8|707.4|707.8|707.4|707.8|707.3|0
1651233550000|2022-04-29 11:59:10|707.7||707.7||707.7||707.7||0
1651233560000|2022-04-29 11:59:20|707.8||707.8||707.8||707.7||0
1651233570000|2022-04-29 11:59:30|707.9|707.6|708.2|707.9|708.2|707.9|707.9|707.5|0
1651233580000|2022-04-29 11:59:40|708.1|707.8|708|707.6|708.1|707.8|708|707.6|135
1651233600000|2022-04-29 12:00:00|708.2|707.7|708.3|707.8|708.3|707.9|708.2|707.7|163
1651233610000|2022-04-29 12:00:10|708.1||708.1||708.1||708.1||0
1651233660000|2022-04-29 12:01:00|708.3|707.9|708.4|708.1|708.4|708.1|708.3|707.9|755
1651233670000|2022-04-29 12:01:10|708.3||708.3||708.3||708.2||0
1651233690000|2022-04-29 12:01:30|708.4|708.2|708.4|708.1|708.4|708.3|708.4|708.1|560
1651233700000|2022-04-29 12:01:40|708.3||708.3||708.3||708.3||0
1651233710000|2022-04-29 12:01:50|708.4|708.2|708.4|708.1|708.4|708.3|708.4|708.1|1014
1651233730000|2022-04-29 12:02:10|708.3||708.3||708.3||708.3||0
1651233740000|2022-04-29 12:02:20|708.2|708|708.2|707.8|708.2|708|708.2|707.8|663
1651233750000|2022-04-29 12:02:30|708.1|707.7|708.1|707.9|708.1|707.9|708|707.7|0
1651233760000|2022-04-29 12:02:40|708.3|708|708.2|707.9|708.3|708|708.1|707.9|2339
1651233780000|2022-04-29 12:03:00||708||707.9||708||707.9|0
1651233790000|2022-04-29 12:03:10|708.1|707.8|708|707.7|708.1|707.8|707.9|707.7|424
1651233800000|2022-04-29 12:03:20|707.9||707.8||708||707.8||2
1651233810000|2022-04-29 12:03:30|707.7|707.6|707.7|707.3|707.7|707.6|707.6|707.3|345
1651233820000|2022-04-29 12:03:40|707.6|707.2|707.6|707.2|707.6|707.2|707.6|707.2|0
1651233830000|2022-04-29 12:03:50|707.5|707.1|707.2|706.9|707.5|707.1|707.2|706.9|0
1651233840000|2022-04-29 12:04:00|707.1|706.8|707.2|706.8|707.2|706.9|707.1|706.7|0
1651233860000|2022-04-29 12:04:20|707.1|706.7|707.1|706.7|707.1|706.7|707|706.6|0
1651233870000|2022-04-29 12:04:30|707.2|706.9|707.2|706.9|707.2|706.9|707.2|706.9|0
1651233880000|2022-04-29 12:04:40|707.3|706.8|706.7|706.4|707.3|706.9|706.7|706.4|1500
1651233890000|2022-04-29 12:04:50|706.6|706.5|706.6|706.3|706.6|706.5|706.6|706.2|0
1651233900000|2022-04-29 12:05:00|706.5|706.4|706.5|706.3|706.5|706.4|706.5|706.3|10
1651233970000|2022-04-29 12:06:10|706.2|706.1|706.8|706.5|706.9|706.5|706.1|705.7|18191
1651233980000|2022-04-29 12:06:20|706.7|706.4|706.7|706.3|706.8|706.4|706.7|706.3|0
1651233990000|2022-04-29 12:06:30|706.6|706.2|706.7|706.3|706.7|706.3|706.5|706.2|0
1651234000000|2022-04-29 12:06:40|706.6||706.6||706.6||706.6||0
1651234010000|2022-04-29 12:06:50|706.7||706.6||706.7||706.6||0
1651234020000|2022-04-29 12:07:00|706.7||706.6||706.7||706.6||0
1651234030000|2022-04-29 12:07:10|706.7|706.4|706.7|706.4|706.7|706.5|706.7|706.4|152
1651234040000|2022-04-29 12:07:20|706.8|706.5|706.8|706.6|706.8|706.6|706.8|706.5|343
1651234050000|2022-04-29 12:07:30|706.9|706.7|706.9|706.6|706.9|706.7|706.8|706.6|137
1651234060000|2022-04-29 12:07:40|706.5|706.4|706.8|706.6|706.9|706.7|706.5|706.4|15000
1651234070000|2022-04-29 12:07:50|706.5|706.4|706.9|706.6|706.9|706.6|706.5|706.3|10000
1651234080000|2022-04-29 12:08:00|707.1|706.7|707.2|707|707.2|707|707.1|706.7|856
1651234090000|2022-04-29 12:08:10|707.1|706.9|707.2|706.8|707.2|706.9|707.1|706.6|116
1651234100000|2022-04-29 12:08:20||706.9||706.9||706.9||706.9|0
1651234110000|2022-04-29 12:08:30|707.3|707|707.3|707.1|707.3|707.1|707.3|707|68
1651234130000|2022-04-29 12:08:50|707.5|707.2|707.5|707.2|707.5|707.2|707.5|707.2|507
1651234140000|2022-04-29 12:09:00|707.7|707.3|707.6|707.2|707.8|707.4|707.6|707.2|121
1651234150000|2022-04-29 12:09:10|707.4|707.1|707.4|707.1|707.4|707.1|707.4|707.1|0
1651234160000|2022-04-29 12:09:20|707.3||707.3||707.3||707.3||0
1651234190000|2022-04-29 12:09:50|707.4|707.2|707.5|707.1|707.6|707.3|707.3|707.1|865
1651234200000|2022-04-29 12:10:00|707.3|707.2|707|706.7|707.3|707.2|706.9|706.7|1864
1651234220000|2022-04-29 12:10:20|706.9||706.9||706.9||706.9||0
1651234230000|2022-04-29 12:10:30|706.8|706.6|706.8|706.5|706.8|706.6|706.8|706.5|338
1651234240000|2022-04-29 12:10:40|706.9|706.6|706.9|706.6|706.9|706.6|706.9|706.6|0
1651234250000|2022-04-29 12:10:50|706.8|706.5|706.6|706.3|706.8|706.5|706.6|706.3|0
1651234260000|2022-04-29 12:11:00|706.5|706.2|706.6|706.3|706.6|706.3|706.5|706.2|0
1651234270000|2022-04-29 12:11:10|706.5|706.2|706.4|706|706.5|706.2|706.4|705.9|0
1651234280000|2022-04-29 12:11:20|706.3|706.1|706.3|706|706.3|706.1|706.3|706|0
1651234290000|2022-04-29 12:11:30||706.1||706.1||706.1||706.1|0
1651234320000|2022-04-29 12:12:00||706||706||706||706|0
1651234330000|2022-04-29 12:12:10|706.2|705.9|706.2|705.9|706.2|705.9|706.1|705.8|500
1651234340000|2022-04-29 12:12:20|706.1|705.8|706.4|706|706.4|706.1|706|705.5|157
1651234370000|2022-04-29 12:12:50||706.1||706.1||706.1||706.1|0
1651234380000|2022-04-29 12:13:00||706.2||706.2||706.2||706.2|0
1651234410000|2022-04-29 12:13:30|706.6|706.3|706.5|706.2|706.6|706.3|706.5|706.2|422
1651234420000|2022-04-29 12:13:40|706.4|706.1|706.1|705.9|706.4|706.1|705.9|705.6|3831
1651234430000|2022-04-29 12:13:50||705.8||705.7||705.8||705.7|0
1651234450000|2022-04-29 12:14:10||705.8||705.8||705.8||705.8|0
1651234460000|2022-04-29 12:14:20|706|705.7|706.1|705.8|706.1|705.8|706|705.7|0
1651234470000|2022-04-29 12:14:30||705.9||705.9||705.9||705.9|0
1651234500000|2022-04-29 12:15:00|706.2|706|706.2|705.9|706.2|706.1|706.2|705.9|1035
1651234510000|2022-04-29 12:15:10||706||706||706||706|0
1651234520000|2022-04-29 12:15:20|706.3|706.1|706.5|706.1|706.5|706.1|706.3|706.1|76
1651234540000|2022-04-29 12:15:40|706.6|706.3|706.9|706.6|706.9|706.6|706.6|706.2|83
1651234550000|2022-04-29 12:15:50||706.7||706.7||706.7||706.5|0
1651234560000|2022-04-29 12:16:00||706.6||706.6||706.6||706.6|0
1651234570000|2022-04-29 12:16:10||706.7||706.7||706.7||706.6|0
1651234580000|2022-04-29 12:16:20|707|706.8|707.1|706.7|707.3|706.9|707|706.7|213
1651234590000|2022-04-29 12:16:30|707.3|706.8|707.3|706.8|707.3|706.8|707.3|706.8|0
1651234600000|2022-04-29 12:16:40|707.4|706.9|707.6|707.1|707.6|707.1|707.4|706.9|0
1651234610000|2022-04-29 12:16:50|707.4|707.2|707.6|707.2|707.7|707.3|707.4|707.2|0
1651234630000|2022-04-29 12:17:10|707.7|707.3|707.8|707.4|707.9|707.5|707.7|707.3|0
1651234640000|2022-04-29 12:17:20|707.7|707.3|707.9|707.5|708|707.7|707.5|707.3|465
1651234650000|2022-04-29 12:17:30|708|707.6|708.2|707.7|708.2|707.7|708|707.6|0
1651234660000|2022-04-29 12:17:40|708.3|707.9|708.2|707.7|708.3|707.9|708.2|707.7|0
1651234670000|2022-04-29 12:17:50|708.1||708||708.1||708||0
1651234690000|2022-04-29 12:18:10||707.8||707.7||707.8||707.7|0
1651234710000|2022-04-29 12:18:30||707.8||707.8||707.8||707.8|0
1651234720000|2022-04-29 12:18:40|708.1|707.9|708.2|707.8|708.3|707.9|708.1|707.8|0
1651234730000|2022-04-29 12:18:50|708.3|707.9|708.1|707.8|708.4|708|707.9|707.7|1373
1651234740000|2022-04-29 12:19:00|708||708.1||708.1||708||0
1651234750000|2022-04-29 12:19:10|708|707.7|707.9|707.6|708|707.7|707.7|707.4|1928
1651234760000|2022-04-29 12:19:20|708|707.7|708.1|707.7|708.1|707.7|707.9|707.4|700
1651234770000|2022-04-29 12:19:30|708|707.6|707.8|707.5|708.1|707.6|707.8|707.4|385
1651234780000|2022-04-29 12:19:40|707.7|707.4|707.8|707.5|707.8|707.5|707.7|707.2|0
1651234790000|2022-04-29 12:19:50|707.9|707.4|707.7|707.3|707.9|707.5|707.6|707.3|0
1651234800000|2022-04-29 12:20:00|707.6||707.6||707.7||707.6||0
1651234810000|2022-04-29 12:20:10|707.4|707.2|707.1|706.8|707.6|707.2|707|706.8|2100
1651234820000|2022-04-29 12:20:20|707.2||707.1||707.3||707.1||0
1651234830000|2022-04-29 12:20:30|707.2|706.9|707.3|706.8|707.3|706.9|707.2|706.8|0
1651234840000|2022-04-29 12:20:40|707|706.7|707|706.6|707|706.7|707|706.6|0
1651234850000|2022-04-29 12:20:50|706.9|706.5|707|706.6|707|706.6|706.8|706.5|0
1651234880000|2022-04-29 12:21:20|707.1|706.7|707.3|707|707.3|707|707.1|706.7|0
1651234890000|2022-04-29 12:21:30|707.1|706.9|706.9|706.6|707.1|706.9|706.8|706.5|1844
1651234900000|2022-04-29 12:21:40|707|706.7|707.1|706.8|707.1|706.8|707|706.6|500
1651234910000|2022-04-29 12:21:50|707|706.7|706.9|706.6|707|706.7|706.9|706.6|200
1651234920000|2022-04-29 12:22:00|707|706.7|707.1|706.8|707.1|706.8|707|706.7|105
1651234930000|2022-04-29 12:22:10|707.2|706.9|707.2|706.9|707.2|706.9|707.2|706.9|0
1651234940000|2022-04-29 12:22:20||706.8||706.7||706.8||706.7|0
1651234950000|2022-04-29 12:22:30|707||707||707||707||0
1651234960000|2022-04-29 12:22:40|707.1||707||707.2||707||0
1651234970000|2022-04-29 12:22:50|707.1|706.8|707.2|706.8|707.2|706.9|707.1|706.8|0
1651234990000|2022-04-29 12:23:10|707.1||707.1||707.1||707.1||0
1651235000000|2022-04-29 12:23:20|707.2|706.9|707.5|707.2|707.5|707.2|707.2|706.9|276
1651235040000|2022-04-29 12:24:00|707.4|707.1|707.5|707.2|707.5|707.2|707.3|707|161
1651235050000|2022-04-29 12:24:10|707.4||707.5||707.5||707.4||0
1651235060000|2022-04-29 12:24:20|707.4|707.3|707.9|707.5|707.9|707.5|707.4|707.2|704
1651235070000|2022-04-29 12:24:30||707.7||707.5||707.7||707.5|0
1651235130000|2022-04-29 12:25:30|708|707.6|708.1|707.9|708.1|707.9|707.8|707.6|553
1651235140000|2022-04-29 12:25:40|708|707.8|708.3|707.9|708.3|708|708|707.8|1014
1651235150000|2022-04-29 12:25:50|708.4|708|708.4|708|708.4|708.1|708.4|708|0
1651235160000|2022-04-29 12:26:00||708.1||708||708.1||708|0
1651235170000|2022-04-29 12:26:10|708.3||708.3||708.4||708.3||0
1651235210000|2022-04-29 12:26:50||708.1||708.1||708.1||708.1|0
1651235280000|2022-04-29 12:28:00|708.2|708|708.3|708.1|708.3|708.1|708|707.8|2151
1651235300000|2022-04-29 12:28:20||708||708.2||708.2||708|0
1651235320000|2022-04-29 12:28:40|708.2|708.1|708.2|707.9|708.2|708.1|708.2|707.9|20
1651235330000|2022-04-29 12:28:50|708.3|708|708.3|708|708.3|708|708.3|708|0
1651235360000|2022-04-29 12:29:20|708.2|707.9|708.2|707.8|708.2|707.9|708.2|707.8|0
1651235380000|2022-04-29 12:29:40|708.3|707.9|708.3|707.9|708.3|707.9|708.3|707.9|0
1651235390000|2022-04-29 12:29:50|708.2|707.8|708.5|708.4|708.7|708.4|708.2|707.6|813
1651235400000|2022-04-29 12:30:00|708.4|708.2|706.4|705.7|708.5|708.3|705.8|705.6|10489
1651235410000|2022-04-29 12:30:10|706.2|705.8|706.3|705.9|706.3|706|706|705.6|500
1651235420000|2022-04-29 12:30:20|706.4|706|707.1|706.5|707.3|706.6|706.2|705.7|2701
1651235430000|2022-04-29 12:30:30|707.2|706.6|707.9|707.3|708.1|707.5|707.2|706.6|4023
1651235440000|2022-04-29 12:30:40|707.8|707.4|708.2|707.8|708.2|707.8|707.8|707.4|0
1651235450000|2022-04-29 12:30:50|708.4|708|708.5|708|708.7|708|708.4|707.8|115
1651235460000|2022-04-29 12:31:00|708.6|708.2|708.7|708.2|708.7|708.2|708.6|708.2|0
1651235470000|2022-04-29 12:31:10|708.6|708.1|708.3|707.8|708.6|708.1|708.3|707.8|1324
1651235490000|2022-04-29 12:31:30|708.2|707.9|708.1|707.8|708.2|707.9|708.1|707.6|0
1651235500000|2022-04-29 12:31:40|708.2|707.6|707.7|707.3|708.2|707.6|707.7|707.3|548
1651235510000|2022-04-29 12:31:50|707.6|707.2|707.7|707.3|707.7|707.4|707.6|707.2|500
1651235520000|2022-04-29 12:32:00||707.5||707.4||707.5||707.4|0
1651235530000|2022-04-29 12:32:10|707.6|707.3|707.7|707.2|707.7|707.4|707.5|707.1|0
1651235540000|2022-04-29 12:32:20||707.3||707.4||707.4||707.3|0
1651235550000|2022-04-29 12:32:30|707.9|707.5|707.8|707.3|708|707.7|707.8|707.3|915
1651235560000|2022-04-29 12:32:40|707.6|707.2|707.6|707.2|707.6|707.4|707.4|707.1|0
1651235580000|2022-04-29 12:33:00|707.4|707.1|707.6|707.4|707.6|707.4|707.2|706.8|4003
1651235590000|2022-04-29 12:33:10||707.2||707.4||707.4||707.2|0
1651235600000|2022-04-29 12:33:20||707.5||707.3||707.5||707.3|0
1651235610000|2022-04-29 12:33:30||707.2||707.2||707.2||707.2|0
1651235620000|2022-04-29 12:33:40||707.5||707.5||707.5||707.5|0
1651235630000|2022-04-29 12:33:50|707.8|707.6|708|707.5|708.2|707.7|707.8|707.3|783
1651235640000|2022-04-29 12:34:00|708.1|707.7|708.2|707.8|708.2|707.8|708|707.7|0
1651235650000|2022-04-29 12:34:10||707.7||707.7||707.7||707.7|0
1651235660000|2022-04-29 12:34:20|708.3|708|708.6|708.2|708.6|708.2|708.3|708|119
1651235670000|2022-04-29 12:34:30|708.5|708.1|708.5|708.1|708.5|708.1|708.4|708|0
1651235680000|2022-04-29 12:34:40|708.4|708|708.5|708.1|708.5|708.1|708.4|708|0
1651235690000|2022-04-29 12:34:50|708.3|708|708.3|708|708.5|708.1|708.3|708|0
1651235700000|2022-04-29 12:35:00|708.4|708.1|708.5|708|708.5|708.1|708.3|708|0
1651235710000|2022-04-29 12:35:10|708.3|708.1|708.5|708.1|708.5|708.1|708.3|708|0
1651235720000|2022-04-29 12:35:20|708.3|708|707.8|707.5|708.3|708|707.8|707.4|805
1651235730000|2022-04-29 12:35:30|707.7|707.4|707.8|707.3|707.8|707.4|707.7|707.2|0
1651235740000|2022-04-29 12:35:40|707.6|707.5|707.5|707.2|707.7|707.5|707.5|707.2|0
1651235750000|2022-04-29 12:35:50|707.4|707.1|707.4|707|707.5|707.1|707.4|707|0
1651235760000|2022-04-29 12:36:00|707.3|706.9|707.1|706.7|707.4|706.9|707.1|706.6|406
1651235790000|2022-04-29 12:36:30|707|706.6|707|706.6|707|706.6|707|706.6|0
1651235800000|2022-04-29 12:36:40|706.9|706.5|706.5|706.1|706.9|706.5|706.5|706|945
1651235810000|2022-04-29 12:36:50|706.4|706|706.5|706.1|706.5|706.1|706.4|706|0
1651235820000|2022-04-29 12:37:00|706.4|706|706.2|705.9|706.5|706.1|706.2|705.8|522
1651235830000|2022-04-29 12:37:10|706.3|706.1|706.5|706|706.5|706.2|706.2|705.9|1485
1651235840000|2022-04-29 12:37:20||706.1||706.1||706.2||706.1|0
1651235870000|2022-04-29 12:37:50|706.7|706.6|706.7|706.2|706.8|706.6|706.6|706.2|2800
1651235900000|2022-04-29 12:38:20|706.6|706.3|706.7|706.2|706.7|706.5|706.5|706.1|0
1651235910000|2022-04-29 12:38:30||706.3||706.2||706.5||706.2|0
1651235920000|2022-04-29 12:38:40|706.6||706.7||706.7||706.6||0
1651235940000|2022-04-29 12:39:00|706.6||706.6||706.6||706.6||0
1651235960000|2022-04-29 12:39:20||706.3||706.3||706.3||706.3|0
1651235980000|2022-04-29 12:39:40|706.7|706.4|707.5|707|707.8|707.3|706.7|706.4|1801
1651235990000|2022-04-29 12:39:50|707.6|707.1|707.6|707.2|707.9|707.4|707.6|707.1|0
1651236000000|2022-04-29 12:40:00|707.7|707.3|707.9|707.5|708.1|707.5|707.6|707.3|0
1651236010000|2022-04-29 12:40:10|708|707.6|708.3|708|708.5|708.2|707.8|707.4|28847
1651236020000|2022-04-29 12:40:20|708.4|708.1|708.4|708|708.5|708.1|708.3|708|197
1651236030000|2022-04-29 12:40:30|708.5|708.1|708.7|708.3|708.8|708.3|708.5|708.1|1334
1651236040000|2022-04-29 12:40:40|708.8|708.4|708.5|708.1|708.8|708.4|708.5|708.1|1775
1651236050000|2022-04-29 12:40:50|708.6|708.2|708.5|708.1|708.6|708.2|708.5|708.1|0
1651236060000|2022-04-29 12:41:00|708.4|708|708.6|708.1|708.6|708.1|708.1|707.8|1558
1651236070000|2022-04-29 12:41:10|708.7|708.2|708.5|708.1|708.9|708.5|708.5|708|2828
1651236080000|2022-04-29 12:41:20|708.6|708|708.6|708.1|708.6|708.1|708.6|708|0
1651236090000|2022-04-29 12:41:30|708.4|708|708.5|708.1|708.6|708.1|708.3|708|0
1651236100000|2022-04-29 12:41:40|708.3|708|708.5|708.1|708.5|708.1|708.3|708|0
1651236110000|2022-04-29 12:41:50|708.6|708.2|708.6|708.2|708.6|708.2|708.6|708.2|0
1651236120000|2022-04-29 12:42:00|708.5|708.1|708.5|708.1|708.6|708.1|708.5|708.1|0
1651236140000|2022-04-29 12:42:20|708.6|708.2|708.5|708|708.6|708.2|708.4|708|0
1651236150000|2022-04-29 12:42:30|708.3|707.9|708.1|707.7|708.3|707.9|707.9|707.7|0
1651236160000|2022-04-29 12:42:40|708.3|707.8|708.1|707.7|708.3|707.8|708.1|707.7|0
1651236170000|2022-04-29 12:42:50|708||708.1||708.1||708||0
1651236180000|2022-04-29 12:43:00|708||708.1||708.1||708||0
1651236190000|2022-04-29 12:43:10|708|707.6|708.1|707.6|708.1|707.6|707.7|707.5|2946
1651236200000|2022-04-29 12:43:20|708|707.8|708.2|707.8|708.2|707.9|708|707.8|118
1651236210000|2022-04-29 12:43:30|708.3|707.9|708.1|707.7|708.3|708|708.1|707.7|0
1651236220000|2022-04-29 12:43:40|708|707.6|708|707.6|708|707.6|708|707.6|0
1651236230000|2022-04-29 12:43:50|708.1|707.7|708.2|707.8|708.2|707.9|708.1|707.7|0
1651236240000|2022-04-29 12:44:00|708.1|707.9|708.1|708|708.1|708|708.1|707.9|0
1651236250000|2022-04-29 12:44:10||707.8||707.8||707.8||707.8|0
1651236260000|2022-04-29 12:44:20|708.2|707.9|708.3|708.1|708.3|708.1|708.2|707.9|723
1651236270000|2022-04-29 12:44:30||708||707.9||708||707.9|0
1651236300000|2022-04-29 12:45:00|708.2|707.8|708.2|707.8|708.2|707.8|708.1|707.8|0
1651236310000|2022-04-29 12:45:10|708.3||708.3||708.3||708.3||0
1651236320000|2022-04-29 12:45:20|708.1||708.3||708.3||708||0
1651236340000|2022-04-29 12:45:40|708.2||708.2||708.2||708.2||0
1651236350000|2022-04-29 12:45:50|708.1||708.1||708.1||708.1||0
1651236360000|2022-04-29 12:46:00|708|707.7|707.9|707.6|708|707.8|707.8|707.6|2747
1651236370000|2022-04-29 12:46:10|707.8|707.5|707.7|707.4|707.9|707.5|707.7|707.3|0
1651236380000|2022-04-29 12:46:20|707.6|707.3|707.6|707.2|707.6|707.3|707.4|707.1|0
1651236390000|2022-04-29 12:46:30|707.7|707.3|707.9|707.6|707.9|707.6|707.7|707.3|1246
1651236400000|2022-04-29 12:46:40|708||708||708||708||0
1651236410000|2022-04-29 12:46:50||707.7||707.7||707.7||707.7|0
1651236420000|2022-04-29 12:47:00|708.2|707.8|708.2|707.9|708.2|707.9|708.2|707.8|63
1651236430000|2022-04-29 12:47:10|708.4|708|708.5|708.1|708.6|708.2|708.4|708|75
1651236450000|2022-04-29 12:47:30|708.6|708.2|708.6|708.2|708.7|708.2|708.6|708.2|0
1651236460000|2022-04-29 12:47:40|708.5||708.6||708.6||708.5||0
1651236470000|2022-04-29 12:47:50|708.7|708.3|708.6|708.4|708.8|708.5|708.6|708.3|0
1651236480000|2022-04-29 12:48:00|708.7|708.3|708.6|708.2|708.7|708.3|708.4|708.1|607
1651236490000|2022-04-29 12:48:10|708.8|708.4|708.7|708.4|708.8|708.5|708.7|708.4|0
1651236510000|2022-04-29 12:48:30|708.8|708.5|708.8|708.5|708.8|708.6|708.8|708.4|70
1651236540000|2022-04-29 12:49:00|708.7|708.4|708.8|708.4|708.8|708.4|708.7|708.4|0
1651236550000|2022-04-29 12:49:10|708.7|708.5|708.8|708.4|708.8|708.5|708.7|708.4|0
1651236560000|2022-04-29 12:49:20||708.5||708.5||708.5||708.5|0
1651236570000|2022-04-29 12:49:30|708.7|708.4|708.8|708.5|708.8|708.5|708.7|708.4|0
1651236590000|2022-04-29 12:49:50|708.7||708.8||708.8||708.7||0
1651236600000|2022-04-29 12:50:00|708.7|708.6|708.8|708.6|708.8|708.6|708.7|708.6|0
1651236660000|2022-04-29 12:51:00|708.9|708.7|709.1|708.7|709.1|708.8|708.9|708.7|337
1651236670000|2022-04-29 12:51:10||708.8||708.7||708.8||708.7|0
1651236680000|2022-04-29 12:51:20|709||709||709||708.9||0
1651236720000|2022-04-29 12:52:00||708.8||708.8||708.8||708.8|0
1651236740000|2022-04-29 12:52:20||708.7||708.7||708.8||708.7|0
1651236750000|2022-04-29 12:52:30||708.8||708.8||708.8||708.8|0
1651236760000|2022-04-29 12:52:40||708.9||708.8||708.9||708.8|0
1651236790000|2022-04-29 12:53:10|709.1|708.9|709.4|709.2|709.6|709.3|709.1|708.9|4180
1651236800000|2022-04-29 12:53:20|709.5|709.1|708.8|708.4|709.5|709.3|708.6|708.3|4264
1651236820000|2022-04-29 12:53:40|708.6|708.3|708.7|708.2|708.7|708.3|708.6|708.2|0
1651236870000|2022-04-29 12:54:30||708.3||708.3||708.4||708.3|0
1651236910000|2022-04-29 12:55:10|708.8|708.4|708.9|708.6|709.3|708.8|708.6|708.4|3747
1651236920000|2022-04-29 12:55:20|709|708.7|708.9|708.5|709|708.7|708.8|708.5|7
1651236930000|2022-04-29 12:55:30|708.8|708.6|709.3|708.9|709.3|708.9|708.8|708.6|252
1651236940000|2022-04-29 12:55:40||709||709||709||709|0
1651236960000|2022-04-29 12:56:00|709.4||709.3||709.5||709.3||0
1651236970000|2022-04-29 12:56:10||709.1||709.1||709.1||709.1|0
1651236980000|2022-04-29 12:56:20|709.4|709.2|709.6|709.3|709.6|709.3|709.4|709.2|525
1651237020000|2022-04-29 12:57:00|709.7|709.4|710|709.6|710|709.6|709.7|709.4|103
1651237030000|2022-04-29 12:57:10|709.9|709.5|709.9|709.5|709.9|709.5|709.7|709.5|0
1651237040000|2022-04-29 12:57:20|709.7|709.4|709.8|709.5|709.8|709.5|709.4|709.1|4405
1651237050000|2022-04-29 12:57:30|709.9|709.6|709.8|709.5|709.9|709.8|709.8|709.5|1047
1651237060000|2022-04-29 12:57:40|709.7|709.4|709.5|709.2|709.7|709.4|709.2|709|1914
1651237130000|2022-04-29 12:58:50|709.3||709.3||709.3||709.3||0
1651237140000|2022-04-29 12:59:00|709.4||709.6||709.6||709.4||272
1651237150000|2022-04-29 12:59:10|709.5|709.3|709.6|709.2|709.7|709.3|709.5|709.2|0
1651237170000|2022-04-29 12:59:30|709.7|709.3|709.7|709.3|709.7|709.3|709.7|709.3|0
1651237180000|2022-04-29 12:59:40|709.6||709.7||709.7||709.6||0
1651237190000|2022-04-29 12:59:50||709.4||709.3||709.4||709.3|0
1651237200000|2022-04-29 13:00:00|709.6|709.2|709.2|708.8|709.6|709.2|709.1|708.8|974
1651237210000|2022-04-29 13:00:10|709.3|708.9|709.5|709.2|709.6|709.2|709.3|708.9|324
1651237250000|2022-04-29 13:00:50|709.4|709.1|709.1|708.8|709.4|709.1|709.1|708.8|1139
1651237260000|2022-04-29 13:01:00|709|708.7|709|708.7|709|708.7|708.9|708.6|0
1651237270000|2022-04-29 13:01:10|709.1|708.8|709.1|708.8|709.1|708.9|709.1|708.8|705
1651237280000|2022-04-29 13:01:20|709|708.7|709.1|708.7|709.1|708.9|709|708.7|74
1651237300000|2022-04-29 13:01:40|709||708.9||709||708.9||0
1651237310000|2022-04-29 13:01:50|709||708.9||709||708.9||0
1651237320000|2022-04-29 13:02:00|708.8|708.6|708.7|708.3|708.8|708.6|708.6|708.2|2007
1651237330000|2022-04-29 13:02:10|708.8|708.5|709|708.6|709.1|708.6|708.8|708.5|0
1651237340000|2022-04-29 13:02:20|709.1|708.7|709.1|708.7|709.1|708.7|709.1|708.7|0
1651237360000|2022-04-29 13:02:40|709.2|708.8|709.1|708.7|709.2|708.8|709.1|708.7|0
1651237370000|2022-04-29 13:02:50|708.9||709.1||709.1||708.9||0
1651237380000|2022-04-29 13:03:00|708.9||709||709.1||708.9||0
1651237390000|2022-04-29 13:03:10|708.9|708.6|708.6|708.2|708.9|708.6|708.4|708|441
1651237400000|2022-04-29 13:03:20|708.5|708.1|708.6|708.2|708.6|708.2|708.5|708.1|0
1651237410000|2022-04-29 13:03:30||708.1||708.1||708.1||708.1|0
1651237420000|2022-04-29 13:03:40|708.4|708|708.4|707.9|708.4|708|708.4|707.9|0
1651237430000|2022-04-29 13:03:50|708.3|707.8|708.2|707.9|708.3|707.9|708.2|707.8|0
1651237440000|2022-04-29 13:04:00||707.8||707.8||707.8||707.8|0
1651237450000|2022-04-29 13:04:10|708.1|707.7|708.1|707.8|708.1|707.8|708.1|707.7|0
1651237460000|2022-04-29 13:04:20|708|707.7|708|707.6|708|707.8|708|707.6|0
1651237480000|2022-04-29 13:04:40||707.7||707.7||707.7||707.7|0
1651237500000|2022-04-29 13:05:00||707.6||707.6||707.6||707.6|0
1651237510000|2022-04-29 13:05:10||707.7||707.7||707.7||707.7|0
1651237540000|2022-04-29 13:05:40|707.9|707.6|707.9|707.6|707.9|707.6|707.9|707.6|0
1651237550000|2022-04-29 13:05:50|707.8|707.5|707.7|707.3|707.8|707.5|707.6|707.3|318
1651237560000|2022-04-29 13:06:00||707.5||707.4||707.5||707.3|100
1651237570000|2022-04-29 13:06:10||707.3||707.3||707.3||707.3|0
1651237600000|2022-04-29 13:06:40|707.6|707.2|707.6|707.2|707.6|707.2|707.6|707.2|0
1651237630000|2022-04-29 13:07:10|707.5|707.1|707.6|707.3|707.7|707.5|707.5|707.1|3596
1651237640000|2022-04-29 13:07:20||707.2||707.2||707.2||707.2|0
1651237670000|2022-04-29 13:07:50||707.3||707.2||707.3||707.2|0
1651237690000|2022-04-29 13:08:10|707.5||707.5||707.6||707.5||0
1651237740000|2022-04-29 13:09:00|707.7|707.3|707.4|707.1|707.8|707.4|707.4|707.1|2000
1651237750000|2022-04-29 13:09:10|707.3|707|707.3|707|707.4|707|707.3|707|0
1651237800000|2022-04-29 13:10:00||707.2||707||707.2||707|56
1651237840000|2022-04-29 13:10:40|707.4|707.2|707.4|707|707.5|707.3|707.4|707|974
1651237860000|2022-04-29 13:11:00|707.3||707.4||707.4||707.2||0
1651237870000|2022-04-29 13:11:10|707.3|707.1|707.4|707.1|707.4|707.2|707.3|707.1|500
1651237900000|2022-04-29 13:11:40|707.3|707.2|707.4|707.1|707.4|707.2|707.3|707.1|0
1651237930000|2022-04-29 13:12:10|707.5|707.2|707.4|707.1|707.5|707.3|707.4|707.1|246
1651237950000|2022-04-29 13:12:30||707.2||707.2||707.2||707.2|0
1651237960000|2022-04-29 13:12:40||707.1||707.2||707.2||707.1|0
1651237970000|2022-04-29 13:12:50|707.5|707.3|707.5|707.3|707.5|707.4|707.5|707.3|358
1651237980000|2022-04-29 13:13:00|707.6|707.2|707.8|707.4|707.8|707.4|707.6|707.2|338
1651237990000|2022-04-29 13:13:10|707.6|707.3|707.5|707.1|707.6|707.3|707.5|707.1|0
1651238000000|2022-04-29 13:13:20||707.2||707.2||707.2||707.2|0
1651238020000|2022-04-29 13:13:40||707.1||707.1||707.1||707.1|0
1651238040000|2022-04-29 13:14:00||707.2||707.3||707.3||707.2|0
1651238050000|2022-04-29 13:14:10|707.4|707.2|707.4|707.1|707.4|707.2|707.4|707.1|0
1651238060000|2022-04-29 13:14:20|707.3|707.2|707.1|706.8|707.3|707.2|707.1|706.8|991
1651238070000|2022-04-29 13:14:30|707.2|706.9|707|706.6|707.2|707|707|706.6|726
1651238090000|2022-04-29 13:14:50|707.1|706.7|707.1|706.7|707.1|706.8|707.1|706.7|549
1651238100000|2022-04-29 13:15:00|707|706.8|707.1|706.7|707.2|706.9|707|706.6|251
1651238130000|2022-04-29 13:15:30|706.7|706.6|707.5|707.2|707.5|707.2|706.7|706.5|11466
1651238140000|2022-04-29 13:15:40|707.4|707.1|707.4|707.2|707.5|707.2|707.4|707.1|0
1651238150000|2022-04-29 13:15:50|707.5|707.3|707.5|707.2|707.5|707.3|707.5|707.2|446
1651238170000|2022-04-29 13:16:10|707.4|707.1|707.1|706.8|707.4|707.1|707.1|706.8|1429
1651238200000|2022-04-29 13:16:40|707|706.7|706.9|706.6|707|706.7|706.8|706.6|380
1651238210000|2022-04-29 13:16:50|706.8|706.5|706.7|706.4|706.8|706.5|706.5|706.2|1569
1651238220000|2022-04-29 13:17:00|706.8|706.5|706.8|706.5|706.9|706.6|706.8|706.4|1835
1651238230000|2022-04-29 13:17:10|706.9|706.6|706.9|706.6|706.9|706.6|706.9|706.6|50
1651238240000|2022-04-29 13:17:20||706.7||706.6||706.7||706.6|0
1651238250000|2022-04-29 13:17:30||706.7||706.6||706.7||706.6|2
1651238260000|2022-04-29 13:17:40|707|706.7|707.2|706.9|707.2|706.9|707|706.7|1492
1651238290000|2022-04-29 13:18:10|707.1|707|707.4|707|707.4|707.1|707.1|707|695
1651238300000|2022-04-29 13:18:20|707.5|707.1|707.5|707.3|707.5|707.3|707.4|707.1|29
1651238310000|2022-04-29 13:18:30|707.4|707.4|707.2|707|707.4|707.4|707.2|707|849
1651238320000|2022-04-29 13:18:40||706.9||706.8||706.9||706.8|0
1651238330000|2022-04-29 13:18:50|707.3|706.9|707.3|706.9|707.4|706.9|707.3|706.9|150
1651238340000|2022-04-29 13:19:00|707.4|707|707.3|707|707.4|707|707.3|707|0
1651238350000|2022-04-29 13:19:10|707.4|707.1|707.5|707.2|707.5|707.2|707.4|707.1|0
1651238360000|2022-04-29 13:19:20||707.3||707.3||707.3||707.3|0
1651238380000|2022-04-29 13:19:40||707.2||707.3||707.3||707.2|0
1651238390000|2022-04-29 13:19:50||707.2||707.2||707.2||707.2|0
1651238400000|2022-04-29 13:20:00|707.4|707.3|707.5|707.3|707.5|707.3|707.3|707.3|388
1651238410000|2022-04-29 13:20:10||707.2||707.3||707.3||707.2|0
1651238440000|2022-04-29 13:20:40|707.6|707.4|707.7|707.4|707.7|707.5|707.6|707.3|464
1651238450000|2022-04-29 13:20:50|707.6|707.5|707.7|707.4|707.7|707.5|707.6|707.4|0
1651238460000|2022-04-29 13:21:00|707.9|707.5|708|707.5|708|707.5|707.9|707.5|1000
1651238470000|2022-04-29 13:21:10|708.1|707.6|708|707.7|708.1|707.7|707.9|707.6|4500
1651238480000|2022-04-29 13:21:20|708.1|707.8|708.7|708.4|708.7|708.5|708.1|707.7|3563
1651238490000|2022-04-29 13:21:30||708.5||708.5||708.5||708.5|0
1651238500000|2022-04-29 13:21:40|708.6|708.3|708.7|708.4|708.7|708.4|708.6|708.2|3500
1651238530000|2022-04-29 13:22:10|708.8|708.5|708.5|708.2|708.8|708.6|708.4|708.1|3049
1651238540000|2022-04-29 13:22:20|708.6||708.5||708.6||708.4||0
1651238550000|2022-04-29 13:22:30|708.4||708.5||708.5||708.4||0
1651238560000|2022-04-29 13:22:40|708.4||708.4||708.4||708.4||0
1651238570000|2022-04-29 13:22:50|708.3|708.1|708.4|708.1|708.4|708.2|708.2|707.9|2989
1651238580000|2022-04-29 13:23:00|708.3|708|708.3|707.9|708.4|708|708.3|707.9|0
1651238590000|2022-04-29 13:23:10||708||708||708||708|0
1651238610000|2022-04-29 13:23:30|708.4|708.1|708.4|708.1|708.4|708.1|708.4|708.1|0
1651238640000|2022-04-29 13:24:00||708.2||708.1||708.2||708.1|0
1651238670000|2022-04-29 13:24:30||708.2||708.2||708.2||708.2|0
1651238680000|2022-04-29 13:24:40||708.1||708.1||708.1||708.1|0
1651238690000|2022-04-29 13:24:50|708.3|708|708.4|708|708.4|708|708.3|708|500
1651238700000|2022-04-29 13:25:00|708.3||708.4||708.4||708.2||0
1651238710000|2022-04-29 13:25:10|708.5|708.1|708.6|708.3|708.6|708.3|708.5|708.1|763
1651238720000|2022-04-29 13:25:20|708.5|708.2|708.5|708.1|708.5|708.2|708.5|708.1|0
1651238740000|2022-04-29 13:25:40||708.2||708.2||708.2||708.2|0
1651238750000|2022-04-29 13:25:50|708.4||708.4||708.4||708.3||0
1651238760000|2022-04-29 13:26:00|708.3|708|708.4|708|708.4|708.1|708.2|708|2137
1651238770000|2022-04-29 13:26:10||708.1||708||708.2||708|38
1651238780000|2022-04-29 13:26:20|708.3||708.3||708.3||708.3||0
1651238810000|2022-04-29 13:26:50||708.1||708.1||708.1||708.1|0
1651238870000|2022-04-29 13:27:50|708.2||708.3||708.3||708.2||0
1651238900000|2022-04-29 13:28:20|708.2|708|708.3|707.9|708.3|708|708|707.7|2196
1651238910000|2022-04-29 13:28:30|708.1|707.8|708.1|707.8|708.2|707.8|708.1|707.8|0
1651238950000|2022-04-29 13:29:10|708.2|707.9|708.3|707.9|708.3|707.9|708.2|707.9|0
1651238960000|2022-04-29 13:29:20|708.4|708|708.2|707.9|708.5|708.1|708.2|707.9|0
1651238970000|2022-04-29 13:29:30|708|707.8|708|707.8|708.1|707.8|708|707.8|0
1651238980000|2022-04-29 13:29:40|708.1|707.7|708|707.7|708.2|707.7|707.9|707.5|393
1651238990000|2022-04-29 13:29:50|708.1||708.1||708.1||708.1||0
1651239000000|2022-04-29 13:30:00|708.2|707.8|708.2|707.9|708.2|707.9|708.2|707.7|0
1651239010000|2022-04-29 13:30:10|708.3|708|708.7|708.4|708.9|708.5|708.1|708|100
1651239020000|2022-04-29 13:30:20|708.8|708.5|709|708.6|709|708.7|708.8|708.5|507
1651239030000|2022-04-29 13:30:30|709.1|708.8|708.7|708.4|709.1|708.8|708.6|708.4|775
1651239040000|2022-04-29 13:30:40|708.6|708.1|708.7|708.3|708.7|708.3|708.5|708|9000
1651239060000|2022-04-29 13:31:00|708.6|708.4|708.7|708.4|708.7|708.4|708.6|708.4|0
1651239070000|2022-04-29 13:31:10|708.5|708.3|708.5|708.3|708.7|708.3|708.5|708.3|0
1651239080000|2022-04-29 13:31:20|708.6||708.6||708.7||708.6||0
1651239090000|2022-04-29 13:31:30|708.5|708.2|708.4|708.2|708.5|708.2|708.2|707.9|1774
1651239100000|2022-04-29 13:31:40|708.3|708|708.2|707.8|708.3|708|708.1|707.8|373
1651239110000|2022-04-29 13:31:50|708.3|707.7|708.3|707.9|708.3|708|708.3|707.7|0
1651239120000|2022-04-29 13:32:00|708.4|708|708.5|708.1|708.6|708.3|708.4|708|631
1651239130000|2022-04-29 13:32:10|708.4|708.2|708.4|708|708.6|708.3|708.4|708|261
1651239140000|2022-04-29 13:32:20||708.1||708||708.1||708|0
1651239150000|2022-04-29 13:32:30|708.3|707.9|708.1|707.8|708.3|707.9|708|707.7|647
1651239160000|2022-04-29 13:32:40|708.2|707.9|708.2|707.8|708.2|707.9|708.2|707.8|0
1651239170000|2022-04-29 13:32:50||708||707.8||708||707.8|0
1651239180000|2022-04-29 13:33:00|708.1||708.1||708.1||708.1||0
1651239190000|2022-04-29 13:33:10|708.2|707.9|708.1|707.8|708.2|707.9|708|707.7|1234
1651239200000|2022-04-29 13:33:20|708.2|707.9|708.4|708.1|708.4|708.1|708.2|707.8|1626
1651239210000|2022-04-29 13:33:30|708.5|708.2|708.8|708.5|708.8|708.5|708.5|708.1|0
1651239220000|2022-04-29 13:33:40|708.7|708.4|709|708.6|709|708.6|708.6|708.4|465
1651239230000|2022-04-29 13:33:50|709.1|708.8|708.8|708.5|709.1|708.8|708.7|708.4|1208
1651239240000|2022-04-29 13:34:00|708.7|708.4|708.7|708.4|708.7|708.4|708.7|708.4|0
1651239250000|2022-04-29 13:34:10|708.8|708.5|708.8|708.5|708.8|708.6|708.7|708.5|1328
1651239260000|2022-04-29 13:34:20|708.7|708.4|708.7|708.4|708.7|708.4|708.7|708.4|0
1651239270000|2022-04-29 13:34:30|708.6|708.3|708.3|707.9|708.6|708.3|708.2|707.9|3449
1651239280000|2022-04-29 13:34:40|708.2|707.8|708.3|708.1|708.5|708.1|708.1|707.8|0
1651239290000|2022-04-29 13:34:50||708.2||708||708.2||707.9|963
1651239300000|2022-04-29 13:35:00|708.4|707.9|709.5|709.3|709.5|709.3|708.4|707.9|3763
1651239310000|2022-04-29 13:35:10|709.4|709.2|709.9|709.6|710|709.6|709.4|709.2|430
1651239320000|2022-04-29 13:35:20|709.8|709.5|709.6|709.1|710.1|709.8|709.6|709.1|544
1651239330000|2022-04-29 13:35:30|709.5||709.5||709.5||709.4||0
1651239340000|2022-04-29 13:35:40|709.4|709|709.3|708.9|709.4|709|709.2|708.8|350
1651239350000|2022-04-29 13:35:50|709.4|709|709.4|709|709.5|709.1|709.1|708.8|766
1651239360000|2022-04-29 13:36:00|709.3|709.1|710.1|709.7|710.1|709.7|709.2|708.9|1006
1651239370000|2022-04-29 13:36:10|710|709.6|710|709.6|710.1|709.7|709.8|709.6|0
1651239380000|2022-04-29 13:36:20|709.8|709.7|710.1|709.9|710.1|709.9|709.8|709.7|738
1651239390000|2022-04-29 13:36:30|710|709.8|709.9|709.6|710.1|709.8|709.7|709.6|1971
1651239400000|2022-04-29 13:36:40|710|709.7|709.8|709.5|710.1|709.8|709.8|709.5|458
1651239410000|2022-04-29 13:36:50|709.9|709.6|709.9|709.6|709.9|709.6|709.9|709.6|0
1651239420000|2022-04-29 13:37:00|710|709.7|710|709.7|710.1|709.9|710|709.7|988
1651239430000|2022-04-29 13:37:10|709.9|709.6|709.9|709.6|709.9|709.7|709.5|709.2|931
1651239440000|2022-04-29 13:37:20|710|709.8|709.9|709.6|710.1|709.9|709.9|709.6|0
1651239450000|2022-04-29 13:37:30|709.8|709.4|709.8|709.4|709.8|709.4|709.6|709.2|189
1651239460000|2022-04-29 13:37:40|709.6||709.6||709.6||709.6||0
1651239470000|2022-04-29 13:37:50|709.7|709.5|709.8|709.6|709.8|709.6|709.7|709.5|338
1651239480000|2022-04-29 13:38:00|709.9|709.7|710|709.6|710.4|710|709.9|709.6|932
1651239490000|2022-04-29 13:38:10|709.8|709.4|709.8|709.3|709.8|709.4|709.6|709.2|80
1651239500000|2022-04-29 13:38:20||709.4||709.5||709.5||709.4|0
1651239510000|2022-04-29 13:38:30|709.9|709.6|710.2|709.9|710.2|709.9|709.9|709.6|288
1651239520000|2022-04-29 13:38:40|710.3|710|710.3|709.9|710.4|710|710.2|709.9|0
1651239530000|2022-04-29 13:38:50|710.4|710|710.2|709.8|710.5|710|710.1|709.8|0
1651239540000|2022-04-29 13:39:00|710.3|710|710.3|709.9|710.3|710|710.2|709.9|0
1651239550000|2022-04-29 13:39:10|710.2|709.8|710.2|709.9|710.3|709.9|710.2|709.8|0
1651239560000|2022-04-29 13:39:20||710||709.9||710.1||709.9|0
1651239570000|2022-04-29 13:39:30|710.1|709.8|710.1|709.8|710.2|709.8|709.9|709.6|919
1651239580000|2022-04-29 13:39:40|709.9|709.7|710.1|709.7|710.1|709.8|709.9|709.7|16
1651239600000|2022-04-29 13:40:00|710|709.8|710|709.7|710|709.8|710|709.7|0
1651239620000|2022-04-29 13:40:20||709.8||709.8||709.8||709.8|0
1651239630000|2022-04-29 13:40:30|709.9|709.7|709.9|709.7|709.9|709.7|709.9|709.7|0
1651239640000|2022-04-29 13:40:40|710||710||710||710||0
1651239660000|2022-04-29 13:41:00||709.8||709.8||709.8||709.8|0
1651239670000|2022-04-29 13:41:10||709.7||709.7||709.7||709.7|0
1651239680000|2022-04-29 13:41:20|709.9|709.6|709.9|709.5|709.9|709.7|709.8|709.4|532
1651239690000|2022-04-29 13:41:30||709.7||709.7||709.7||709.7|0
1651239700000|2022-04-29 13:41:40|710||710||710||710||0
1651239710000|2022-04-29 13:41:50|709.9|709.6|709.6|709.3|709.9|709.6|709.6|709.2|0
1651239720000|2022-04-29 13:42:00|709.5|709.2|709.4|709|709.5|709.2|709.4|709|332
1651239730000|2022-04-29 13:42:10|709.3|709.2|709.3|708.9|709.4|709.2|709.2|708.8|1000
1651239750000|2022-04-29 13:42:30|709.2|708.8|709|708.5|709.2|708.8|709|708.5|1881
1651239760000|2022-04-29 13:42:40||708.6||708.6||708.6||708.6|0
1651239770000|2022-04-29 13:42:50|709.1|708.8|709.1|708.8|709.2|708.8|709.1|708.8|0
1651239780000|2022-04-29 13:43:00|708.9|708.7|708.9|708.6|709.1|708.7|708.6|708.4|6000
1651239790000|2022-04-29 13:43:10|708.8|708.5|708.9|708.6|708.9|708.6|708.8|708.5|0
1651239840000|2022-04-29 13:44:00|708.8|708.5|708.3|708.1|708.8|708.5|708.3|708|1838
1651239870000|2022-04-29 13:44:30|708.2|708|708|707.6|708.2|708|708|707.6|1429
1651239880000|2022-04-29 13:44:40|707.8|707.5|707.8|707.4|707.8|707.5|707.8|707.4|0
1651239890000|2022-04-29 13:44:50|707.6|707.3|707.6|707.3|707.6|707.3|707.6|707.2|0
1651239900000|2022-04-29 13:45:00|707.5|707.2|707.5|707.1|707.5|707.2|707.5|707|0
1651239910000|2022-04-29 13:45:10|707.6|707.3|707.6|707.2|707.6|707.3|707.6|707.2|0
1651239920000|2022-04-29 13:45:20|707.7|707.3|707.7|707.2|707.8|707.5|707.5|707.2|0
1651239930000|2022-04-29 13:45:30|707.9|707.8|708.5|708.1|708.5|708.1|707.6|707.2|3104
1651239940000|2022-04-29 13:45:40|708.6|708.2|708.6|708.2|708.6|708.3|708.6|708.1|0
1651239950000|2022-04-29 13:45:50|708.5|708.1|708.7|708.3|708.9|708.5|708.3|708.1|34
1651239960000|2022-04-29 13:46:00|708.8|708.2|708.8|708.4|708.8|708.4|708.7|708.2|0
1651239970000|2022-04-29 13:46:10|708.6|708.3|708.5|708.2|708.6|708.3|708.5|708.2|0
1651239990000|2022-04-29 13:46:30||708.1||708.2||708.2||708.1|0
1651240000000|2022-04-29 13:46:40|708.6|708.3|709|708.6|709|708.6|708.6|708.3|1561
1651240010000|2022-04-29 13:46:50|709.1|708.8|709.1|708.8|709.2|708.8|709.1|708.6|0
1651240020000|2022-04-29 13:47:00|709.2|708.9|709|708.8|709.2|708.9|709|708.7|27
1651240030000|2022-04-29 13:47:10|709.1|708.9|709.5|709.2|709.8|709.4|709.1|708.9|2856
1651240040000|2022-04-29 13:47:20|709.2|709.1|709.8|709.5|709.8|709.5|709.2|709.1|10417
1651240050000|2022-04-29 13:47:30|709.7|709.4|709.7|709.3|709.7|709.4|709.4|709.1|191
1651240060000|2022-04-29 13:47:40|709.9|709.4|710.4|709.9|710.4|710|709.9|709.4|0
1651240070000|2022-04-29 13:47:50|710.3|709.8|709.8|709.4|710.3|709.8|709.8|709.4|0
1651240080000|2022-04-29 13:48:00|709.7|709.3|709.7|709.3|709.7|709.3|709.6|709.3|0
1651240090000|2022-04-29 13:48:10|709.8|709.4|709.8|709.5|709.8|709.7|709.8|709.4|240
1651240100000|2022-04-29 13:48:20|709.9|709.6|710|709.7|710.1|709.7|709.7|709.6|243
1651240110000|2022-04-29 13:48:30|709.8|709.6|709.9|709.6|710|709.6|709.8|709.6|0
1651240120000|2022-04-29 13:48:40|710|709.7|709.9|709.6|710|709.7|709.8|709.6|260
1651240130000|2022-04-29 13:48:50|709.8||709.9||709.9||709.8||0
1651240140000|2022-04-29 13:49:00||709.7||709.6||709.7||709.6|0
1651240150000|2022-04-29 13:49:10|710|709.8|710|709.6|710.3|710|710|709.6|261
1651240160000|2022-04-29 13:49:20|709.8|709.7|709.9|709.7|710|709.7|709.8|709.7|0
1651240170000|2022-04-29 13:49:30|710|709.8|709.9|709.7|710.1|709.8|709.9|709.7|455
1651240180000|2022-04-29 13:49:40|710|709.8|711|710.5|711|710.5|710|709.8|259
1651240190000|2022-04-29 13:49:50|710.9|710.4|710.7|710.4|710.9|710.4|710.3|710|5043
1651240200000|2022-04-29 13:50:00|710.8|710.5|711|710.6|711.1|710.7|710.8|710.4|926
1651240210000|2022-04-29 13:50:10|710.9|710.5|710.8|710.4|710.9|710.5|710.6|710.4|0
1651240220000|2022-04-29 13:50:20|710.6|710.5|710.9|710.4|710.9|710.5|710.6|710.4|405
1651240230000|2022-04-29 13:50:30|710.8|710.5|710.8|710.5|710.8|710.5|710.7|710.5|47
1651240240000|2022-04-29 13:50:40|710.9|710.6|711.1|710.8|711.2|710.8|710.9|710.6|389
1651240250000|2022-04-29 13:50:50|711.2|710.9|711.4|711|711.4|711|711.2|710.9|389
1651240260000|2022-04-29 13:51:00|711.3|710.9|712|711.6|712|711.6|711.3|710.9|6666
1651240270000|2022-04-29 13:51:10|711.9|711.7|712|711.7|712|711.7|711.7|711.4|2261
1651240280000|2022-04-29 13:51:20|711.9||711.9||712||711.9||0
1651240290000|2022-04-29 13:51:30|711.8|711.5|711.5|711.3|711.8|711.5|711.5|711.3|5370
1651240300000|2022-04-29 13:51:40|711.4|711.1|711|710.9|711.5|711.1|711|710.7|1558
1651240310000|2022-04-29 13:51:50|711.1|711|711.3|710.9|711.3|711.1|711.1|710.9|2045
1651240320000|2022-04-29 13:52:00|711.2|711|711.3|711|711.3|711.1|711.2|711|401
1651240330000|2022-04-29 13:52:10|711.2|710.9|711.2|710.9|711.2|711|711.1|710.9|933
1651240350000|2022-04-29 13:52:30|711.1||711.1||711.1||711||0
1651240360000|2022-04-29 13:52:40|711.2|711|711.3|710.9|711.3|711.1|711.2|710.9|0
1651240370000|2022-04-29 13:52:50||711||711||711||711|0
1651240380000|2022-04-29 13:53:00|711.4|711.1|711.1|710.8|711.6|711.3|711.1|710.7|1294
1651240390000|2022-04-29 13:53:10|711|710.7|711.1|710.8|711.1|710.8|711|710.6|0
1651240400000|2022-04-29 13:53:20|711.2|710.9|711|710.6|711.6|711.2|710.6|710.5|5285
1651240410000|2022-04-29 13:53:30|711.1|710.5|710.9|710.6|711.1|710.6|710.9|710.4|0
1651240420000|2022-04-29 13:53:40|710.8|710.5|710.7|710.3|710.8|710.6|710.7|710.2|0
1651240430000|2022-04-29 13:53:50|710.6|710.2|710.4|710.1|710.6|710.2|710.4|709.9|0
1651240440000|2022-04-29 13:54:00||710||710||710||710|0
1651240450000|2022-04-29 13:54:10|710.5|710.1|710.5|710.2|710.6|710.2|710.5|710.1|0
1651240460000|2022-04-29 13:54:20|710.4|710.1|710.1|709.8|710.4|710.1|710|709.6|4354
1651240470000|2022-04-29 13:54:30|710|709.7|709.9|709.4|710|709.7|709.7|709.3|1187
1651240480000|2022-04-29 13:54:40|710|709.6|709.8|709.4|710|709.9|709.8|709.4|750
1651240490000|2022-04-29 13:54:50|709.6|709.3|709.8|709.3|709.8|709.3|709.6|709.2|0
1651240500000|2022-04-29 13:55:00|709.9|709.5|709.5|709.2|709.9|709.5|709.5|709.1|350
1651240510000|2022-04-29 13:55:10|709.6||709.5||709.6||709.5||0
1651240540000|2022-04-29 13:55:40|709.6|709.3|709.9|709.4|709.9|709.6|709.6|709.3|824
1651240550000|2022-04-29 13:55:50|709.8|709.5|710.1|709.7|710.1|709.9|709.8|709.5|6
1651240560000|2022-04-29 13:56:00|710.2|709.9|710.5|710|710.6|710.2|709.9|709.6|5259
1651240570000|2022-04-29 13:56:10|710.6|710.2|711.2|710.8|711.2|710.8|710.6|710.2|3037
1651240580000|2022-04-29 13:56:20|711.1|710.7|710.9|710.4|711.2|710.7|710.9|710.4|0
1651240590000|2022-04-29 13:56:30|711|710.6|711.1|710.7|711.1|710.7|710.9|710.6|0
1651240600000|2022-04-29 13:56:40|711.2|710.8|711.3|711|711.3|711.1|711.2|710.8|0
1651240610000|2022-04-29 13:56:50||711.1||711||711.1||711|0
1651240620000|2022-04-29 13:57:00|711.2||711.3||711.3||711.1||23
1651240630000|2022-04-29 13:57:10|711.4|711.1|711.6|711.5|711.8|711.5|711.4|711.1|759
1651240640000|2022-04-29 13:57:20|711.5|711.3|711.7|711.2|711.7|711.3|711.5|711.2|7
1651240650000|2022-04-29 13:57:30|711.8|711.4|711.8|711.5|712|711.8|711.8|711.4|857
1651240660000|2022-04-29 13:57:40|711.7|711.4|712|711.6|712|711.6|711.7|711.4|0
1651240670000|2022-04-29 13:57:50|711.8|711.7|711.9|711.6|712|711.8|711.8|711.4|891
1651240680000|2022-04-29 13:58:00|712|711.8|712.4|711.9|713|712.5|712|711.6|11043
1651240690000|2022-04-29 13:58:10|711.9|711.8|712|711.9|712.3|711.9|711.9|711.6|4000
1651240700000|2022-04-29 13:58:20||711.7||711.6||711.7||711.6|565
1651240710000|2022-04-29 13:58:30|711.9|711.5|711.7|711.4|711.9|711.5|711.7|711.4|0
1651240720000|2022-04-29 13:58:40|711.6|711.3|711.9|711.7|711.9|711.7|711.3|711.1|4052
1651240740000|2022-04-29 13:59:00|712|711.8|712.2|711.9|712.2|711.9|712|711.8|271
1651240750000|2022-04-29 13:59:10|712.3||712.3||712.3||712.3||0
1651240760000|2022-04-29 13:59:20|712.4||712.1||712.4||712.1||0
1651240770000|2022-04-29 13:59:30|712.2|712|712.7|712.3|712.8|712.3|712.2|712|263
1651240780000|2022-04-29 13:59:40|712.6|712.1|712.5|712|712.6|712.1|712.4|712|4
1651240790000|2022-04-29 13:59:50|712.4||712.4||712.4||712.3||0
1651240800000|2022-04-29 14:00:00|712.5|712.1|712.5|712.2|712.7|712.2|712.5|712.1|1006
1651240810000|2022-04-29 14:00:10|712.6|712.3|712.7|712.2|712.7|712.3|712.4|712.2|267
1651240820000|2022-04-29 14:00:20|712.5|712.1|712.5|712|712.7|712.1|712.3|711.8|818
1651240830000|2022-04-29 14:00:30|712.4|711.8|712.5|712.3|712.7|712.4|712.1|711.8|6153
1651240840000|2022-04-29 14:00:40|712.6|712.4|712.9|712.5|712.9|712.5|712.6|712.4|1039
1651240850000|2022-04-29 14:00:50|712.8|712.4|712.7|712.5|712.8|712.5|712.6|712.4|252
1651240860000|2022-04-29 14:01:00|712.8|712.6|712.9|712.5|713.1|712.6|712.8|712.5|273
1651240870000|2022-04-29 14:01:10|713|712.7|712.9|712.5|713|712.7|712.9|712.5|0
1651240880000|2022-04-29 14:01:20|712.7|712.4|712.4|712.1|712.7|712.4|712.3|711.9|2761
1651240890000|2022-04-29 14:01:30|712.5|711.9|711.9|711.6|712.5|711.9|711.9|711.5|4275
1651240900000|2022-04-29 14:01:40|711.8|711.4|711.7|711.4|711.8|711.6|711.6|711.2|5234
1651240910000|2022-04-29 14:01:50|711.8|711.3|711.8|711.3|711.8|711.3|711.8|711.3|0
1651240920000|2022-04-29 14:02:00|711.7|711.5|712.3|711.9|712.3|711.9|711.7|711.3|275
1651240930000|2022-04-29 14:02:10|712.1|711.8|712.3|711.8|712.3|711.8|712|711.7|0
1651240940000|2022-04-29 14:02:20|712.1|711.7|712.1|711.8|712.1|711.8|712|711.5|0
1651240950000|2022-04-29 14:02:30||711.9||711.8||711.9||711.7|0
1651240960000|2022-04-29 14:02:40||711.7||711.6||711.7||711.6|0
1651240970000|2022-04-29 14:02:50||711.8||711.6||711.8||711.6|0
1651240980000|2022-04-29 14:03:00|711.9|711.5|712|711.6|712|711.7|711.6|711.4|408
1651240990000|2022-04-29 14:03:10|712.1|711.8|712.1|711.7|712.4|712.1|711.9|711.6|1033
1651241000000|2022-04-29 14:03:20|712|711.6|712.1|711.9|712.1|712|712|711.6|268
1651241010000|2022-04-29 14:03:30|712.2|712|712.5|712|712.7|712.4|712.2|712|590
1651241020000|2022-04-29 14:03:40|712.4|711.9|712.3|711.8|712.4|711.9|712.3|711.8|0
1651241030000|2022-04-29 14:03:50|712.2|711.7|712|711.7|712.2|711.7|711.8|711.4|0
1651241040000|2022-04-29 14:04:00|712.1|711.8|712.1|711.7|712.2|712|712|711.7|0
1651241050000|2022-04-29 14:04:10|712.2|711.8|712.5|712.1|712.5|712.1|712.1|711.7|1098
1651241060000|2022-04-29 14:04:20|712.4|712|712.2|712.1|712.4|712.1|712.2|712|8
1651241070000|2022-04-29 14:04:30|712.3|712.2|712.6|712.2|712.8|712.4|712.3|712.2|851
1651241080000|2022-04-29 14:04:40|712.7|712.3|712.7|712.3|712.7|712.3|712.7|712.3|0
1651241090000|2022-04-29 14:04:50|712.5|712.2|712.7|712.2|712.7|712.3|712.5|712.1|0
1651241100000|2022-04-29 14:05:00|712.6|712.3|712.6|712.1|712.6|712.3|712.4|712.1|0
1651241110000|2022-04-29 14:05:10|712.5|712.3|712.6|712.3|712.6|712.3|712.5|712.2|0
1651241120000|2022-04-29 14:05:20|712.8|712.4|713|712.6|713|712.7|712.6|712.4|8446
1651241130000|2022-04-29 14:05:30|713.1|712.7|712.5|712.3|713.4|713|712.5|712.3|3716
1651241140000|2022-04-29 14:05:40|712.4|712.2|712.5|712.2|712.7|712.3|712.4|712.1|0
1651241150000|2022-04-29 14:05:50|712.6|712.3|712.6|712.3|712.7|712.5|712.6|712.1|3889
1651241160000|2022-04-29 14:06:00|712.7|712.5|712.6|712.2|713|712.7|712.5|712.2|1275
1651241170000|2022-04-29 14:06:10|712.7|712.1|712.4|712.1|712.7|712.1|712.4|712.1|50
1651241180000|2022-04-29 14:06:20|712.2|712|712.2|711.8|712.4|712|712.2|711.8|1684
1651241190000|2022-04-29 14:06:30|712|711.6|712|711.7|712.2|711.9|711.8|711.4|389
1651241200000|2022-04-29 14:06:40|712.1|711.8|712.1|711.7|712.3|712|711.8|711.4|3064
1651241210000|2022-04-29 14:06:50|712|711.6|711.7|711.3|712|711.7|711.5|711.2|2519
1651241220000|2022-04-29 14:07:00|711.8|711.6|712.4|711.9|712.5|712.2|711.8|711.5|2119
1651241230000|2022-04-29 14:07:10|712.5|712.1|712.3|712|712.5|712.1|711.9|711.6|1528
1651241240000|2022-04-29 14:07:20|712.4|711.9|712.3|711.9|712.4|712.2|712.3|711.9|0
1651241250000|2022-04-29 14:07:30|712.2|712|712.3|712|712.4|712.2|712.2|711.9|269
1651241260000|2022-04-29 14:07:40|712.2|711.8|711.8|711.5|712.2|711.8|711.7|711.5|461
1651241270000|2022-04-29 14:07:50|711.7|711.4|711.7|711.5|711.8|711.7|711.6|711.2|6300
1651241280000|2022-04-29 14:08:00|711.6|711.4|711.6|711.2|711.6|711.4|711.6|711.2|0
1651241290000|2022-04-29 14:08:10|711.5|711.3|711.7|711.3|711.7|711.5|711.4|711.3|948
1651241300000|2022-04-29 14:08:20|711.6|711.4|711.2|710.9|711.6|711.4|711.1|710.8|447
1651241310000|2022-04-29 14:08:30|711.1|711|711.2|710.9|711.3|711|711.1|710.9|250
1651241320000|2022-04-29 14:08:40|711.1|710.8|711.3|711|711.3|711.1|711.1|710.8|0
1651241330000|2022-04-29 14:08:50|711.4|710.9|711.4|711.2|711.6|711.3|711.4|710.9|250
1651241340000|2022-04-29 14:09:00|711.6|711.3|711.3|711|711.7|711.6|711.2|710.8|274
1651241350000|2022-04-29 14:09:10|711.4|711.1|711.4|711.1|711.5|711.2|711.4|711|0
1651241360000|2022-04-29 14:09:20|711.5|711.3|711.3|711.1|711.6|711.3|711.2|711.1|132
1651241370000|2022-04-29 14:09:30|711.5|711.2|711.6|711.3|711.7|711.4|711.5|711.2|129
1651241380000|2022-04-29 14:09:40|711.5|711.2|711.7|711.4|711.7|711.4|711.5|711.1|0
1651241390000|2022-04-29 14:09:50|711.6|711.3|711.7|711.3|711.7|711.4|711.5|711.2|71
1651241400000|2022-04-29 14:10:00|711.8|711.5|712|711.6|712|711.6|711.8|711.5|60
1651241410000|2022-04-29 14:10:10|712.1|711.8|712|711.6|712.2|711.8|712|711.5|0
1651241420000|2022-04-29 14:10:20|711.8|711.5|712.2|711.8|712.3|711.8|711.8|711.5|19
1651241430000|2022-04-29 14:10:30|712.1|711.9|712|711.8|712.3|712|712|711.6|709
1651241440000|2022-04-29 14:10:40|711.9|711.6|712|711.7|712|711.8|711.8|711.5|190
1651241450000|2022-04-29 14:10:50|711.9||712||712.2||711.9||0
1651241460000|2022-04-29 14:11:00|712.1|711.8|711.7|711.5|712.2|712|711.7|711.5|906
1651241470000|2022-04-29 14:11:10|711.8||711.8||711.8||711.8||0
1651241480000|2022-04-29 14:11:20|711.6|711.4|711.8|711.4|711.8|711.5|711.5|711.2|427
1651241490000|2022-04-29 14:11:30|711.9|711.5|712.7|712.5|712.7|712.5|711.8|711.5|17662
1651241500000|2022-04-29 14:11:40|712.6|712.3|712.2|711.9|712.6|712.3|712|711.7|2059
1651241510000|2022-04-29 14:11:50|712.4|711.8|712.7|712.3|712.7|712.4|712.4|711.8|614
1651241520000|2022-04-29 14:12:00|712.6|712.2|712.6|712.4|712.6|712.4|712.5|712.2|155
1651241530000|2022-04-29 14:12:10|712.7|712.5|713|712.7|713.2|712.8|712.7|712.5|2265
1651241540000|2022-04-29 14:12:20|713.2|712.8|712.6|712.4|713.3|712.9|712.6|712.3|1138
1651241550000|2022-04-29 14:12:30|712.8|712.5|712.8|712.4|712.8|712.5|712.6|712.4|178
1651241560000|2022-04-29 14:12:40|712.7|712.5|712.6|712.4|712.7|712.5|712.6|712.4|0
1651241570000|2022-04-29 14:12:50|712.7|712.5|712.7|712.6|712.7|712.6|712.7|712.5|155
1651241580000|2022-04-29 14:13:00|712.8|712.7|713.1|712.7|713.2|712.8|712.8|712.7|377
1651241590000|2022-04-29 14:13:10|713.2|713.1|712.9|712.5|713.6|713.1|712.9|712.5|8154
1651241600000|2022-04-29 14:13:20|712.8|712.6|712.9|712.5|712.9|712.6|712.7|712.4|0
1651241610000|2022-04-29 14:13:30|712.8|712.6|712.7|712.4|712.8|712.6|712.6|712.4|9
1651241620000|2022-04-29 14:13:40|712.6|712.3|712|711.6|712.6|712.3|712|711.6|5441
1651241630000|2022-04-29 14:13:50|711.9|711.5|711.8|711.4|711.9|711.5|711.7|711.4|0
1651241640000|2022-04-29 14:14:00|711.7|711.5|711.7|711.3|711.7|711.6|711.6|711.2|834
1651241650000|2022-04-29 14:14:10|711.6|711.2|711.6|711.3|711.7|711.3|711.5|711.2|387
1651241660000|2022-04-29 14:14:20|711.5|711.2|711.5|711.3|711.6|711.3|711.4|711.2|0
1651241670000|2022-04-29 14:14:30|711.3|711.2|711.3|711|711.5|711.3|711.1|710.8|3521
1651241680000|2022-04-29 14:14:40|711.2|710.9|711.3|711.1|711.3|711.1|711.2|710.9|0
1651241690000|2022-04-29 14:14:50|711.2|711|711.2|710.9|711.2|711|711.2|710.9|0
1651241700000|2022-04-29 14:15:00|711.3|711|711.8|711.5|711.9|711.5|711.3|711|2539
1651241710000|2022-04-29 14:15:10|711.7|711.6|711.8|711.5|711.8|711.6|711.7|711.5|0
1651241720000|2022-04-29 14:15:20|711.9|711.6|712.1|711.8|712.1|711.8|711.9|711.6|156
1651241730000|2022-04-29 14:15:30|712|711.7|711.2|711|712|711.7|711.2|711|156
1651241740000|2022-04-29 14:15:40|711.3|710.8|711.1|710.8|711.4|711|711|710.6|1229
1651241750000|2022-04-29 14:15:50|711.2|710.9|711|710.5|711.2|710.9|710.6|710.2|2694
1651241760000|2022-04-29 14:16:00|710.8|710.6|711.2|711|711.2|711.1|710.8|710.5|5435
1651241770000|2022-04-29 14:16:10|711.1|710.9|711.4|711|711.6|711.2|711.1|710.8|1510
1651241780000|2022-04-29 14:16:20|711.2|710.9|710.9|710.5|711.2|710.9|710.9|710.4|9825
1651241790000|2022-04-29 14:16:30|710.8|710.4|711.6|711.2|711.7|711.2|710.4|710|13139
1651241800000|2022-04-29 14:16:40|711.5|711.3|711.1|710.8|712|711.6|711|710.8|1155
1651241810000|2022-04-29 14:16:50|711|710.6|710.4|710.1|711|710.6|710.3|710|4561
1651241820000|2022-04-29 14:17:00|710.6|710|710.6|710.3|711|710.6|710.2|710|2329
1651241830000|2022-04-29 14:17:10|710.8|710.4|710.6|710|711|710.5|710|709.7|1841
1651241840000|2022-04-29 14:17:20|710.5|710.2|710.7|710.3|710.7|710.3|710.4|709.9|0
1651241850000|2022-04-29 14:17:30|710.6|710.4|710.4|709.9|710.6|710.5|710|709.7|410
1651241860000|2022-04-29 14:17:40|710.2|709.8|710.8|710.4|710.9|710.5|710|709.6|6234
1651241870000|2022-04-29 14:17:50|710.9|710.5|711.2|710.8|711.2|710.8|710.6|710.2|1565
1651241880000|2022-04-29 14:18:00|711.3|710.9|711.8|711.4|711.8|711.4|711.3|710.9|0
1651241890000|2022-04-29 14:18:10|711.6|711.2|711.4|711|711.8|711.2|711.1|710.8|840
1651241900000|2022-04-29 14:18:20|711.2|710.9|711.1|710.8|711.4|711|710.9|710.6|824
1651241910000|2022-04-29 14:18:30|711|710.7|710.8|710.4|711.1|710.7|710.8|710.4|0
1651241920000|2022-04-29 14:18:40|710.7|710.3|710.7|710.3|710.7|710.4|710.6|710.1|0
1651241930000|2022-04-29 14:18:50|710.6|710.2|710.4|710|710.6|710.2|710.4|710|0
1651241940000|2022-04-29 14:19:00|710.2|710.1|709.9|709.6|710.2|710.1|709.9|709.6|4
1651241950000|2022-04-29 14:19:10|710|709.5|709.9|709.6|710.1|709.7|709.8|709.4|0
1651241960000|2022-04-29 14:19:20|710|709.7|710|709.7|710.2|709.8|709.9|709.6|0
1651241970000|2022-04-29 14:19:30|709.9|709.6|710|709.7|710|709.7|709.8|709.6|1860
1651241990000|2022-04-29 14:19:50|710.1|709.8|710.7|710.4|710.7|710.5|710|709.6|4334
1651242000000|2022-04-29 14:20:00|710.8|710.5|711|710.5|711|710.6|710.7|710.4|759
1651242010000|2022-04-29 14:20:10|710.8|710.7|711.2|710.7|711.3|710.9|710.8|710.5|0
1651242020000|2022-04-29 14:20:20|711.3|710.9|711.5|711|711.6|711.2|711.3|710.9|0
1651242030000|2022-04-29 14:20:30|711.6|711.1|711.7|711.2|711.8|711.4|711.5|711.1|701
1651242040000|2022-04-29 14:20:40|711.5|711.1|711.4|711|711.5|711.2|711.4|711|0
1651242050000|2022-04-29 14:20:50|711.3|710.9|711.1|710.7|711.4|711.1|711|710.6|960
1651242060000|2022-04-29 14:21:00|711|710.6|710.8|710.6|711.1|710.7|710.7|710.5|502
1651242070000|2022-04-29 14:21:10|710.9|710.4|711.1|710.9|711.1|710.9|710.7|710.4|1165
1651242080000|2022-04-29 14:21:20|711|710.8|711.1|710.7|711.1|710.8|711|710.7|0
1651242090000|2022-04-29 14:21:30|711|710.9|711.3|711.1|711.6|711.2|711|710.9|1620
1651242100000|2022-04-29 14:21:40|711.2|710.9|711.2|710.8|711.2|710.9|711|710.7|304
1651242110000|2022-04-29 14:21:50|711.3|711|711.6|711.2|711.6|711.3|711.3|711|0
1651242120000|2022-04-29 14:22:00|711.7|711.3|711.6|711.2|711.7|711.3|711.5|711.2|570
1651242130000|2022-04-29 14:22:10|711.7|711.3|711.9|711.4|712|711.6|711.5|711.3|27
1651242140000|2022-04-29 14:22:20|711.7|711.3|711.7|711.4|711.9|711.4|711.6|711.2|0
1651242150000|2022-04-29 14:22:30|711.9|711.5|712.5|712|712.6|712.1|711.9|711.5|23
1651242160000|2022-04-29 14:22:40|712.4|711.9|712.2|711.8|712.4|711.9|712|711.6|0
1651242170000|2022-04-29 14:22:50|712.1|711.7|712|711.7|712.1|711.7|712|711.5|0
1651242180000|2022-04-29 14:23:00|711.9||712||712||711.9||0
1651242190000|2022-04-29 14:23:10|712.1||712.1||712.1||711.9||0
1651242200000|2022-04-29 14:23:20|712|711.8|711.8|711.5|712|711.8|711.8|711.5|779
1651242210000|2022-04-29 14:23:30|711.7|711.4|711.6|711.4|711.8|711.5|711.4|711.1|4
1651242220000|2022-04-29 14:23:40|711.5|711.3|711.6|711.1|711.6|711.3|711.3|710.8|868
1651242230000|2022-04-29 14:23:50|711.4|711|711.2|711|711.4|711|711.2|711|0
1651242240000|2022-04-29 14:24:00|711.1|710.8|711.1|710.7|711.1|710.8|711|710.6|779
1651242250000|2022-04-29 14:24:10|711.2|710.8|711.3|710.8|711.3|710.9|711|710.7|0
1651242260000|2022-04-29 14:24:20|711.1|710.7|711.1|710.7|711.1|710.7|710.9|710.7|0
1651242270000|2022-04-29 14:24:30|711.2|710.9|711.3|711|711.3|711.1|711.2|710.9|0
1651242280000|2022-04-29 14:24:40|711.2|710.9|711.2|710.9|711.2|710.9|711.2|710.9|0
1651242290000|2022-04-29 14:24:50|711.1|711|711.2|710.9|711.2|711|711.1|710.7|0
1651242300000|2022-04-29 14:25:00||710.8||710.9||710.9||710.8|0
1651242310000|2022-04-29 14:25:10|711.1|711|711.1|710.9|711.1|711|711.1|710.9|0
1651242320000|2022-04-29 14:25:20|711.3|711|711.1|710.9|711.3|711.1|711.1|710.9|14
1651242330000|2022-04-29 14:25:30|711.2|711|711.1|710.6|711.8|711.4|710.9|710.5|2176
1651242340000|2022-04-29 14:25:40|711.2|710.7|711.2|710.8|711.2|710.9|711.2|710.7|199
1651242350000|2022-04-29 14:25:50|711.3|710.9|711.1|710.8|711.5|711.1|711.1|710.8|0
1651242360000|2022-04-29 14:26:00|711|711|711.4|711.1|711.4|711.1|710.9|710.5|8207
1651242370000|2022-04-29 14:26:10|711.5|711.2|711.3|711|711.7|711.4|711.2|711|2023
1651242380000|2022-04-29 14:26:20|711.4|711.1|711.3|711|711.5|711.1|711.3|711|0
1651242390000|2022-04-29 14:26:30||711.1||711||711.1||711|0
1651242400000|2022-04-29 14:26:40|711.2|710.9|710.8|710.6|711.2|710.9|710.8|710.5|1103
1651242410000|2022-04-29 14:26:50|710.7|710.5|710.9|710.5|710.9|710.7|710.6|710.4|1815
1651242420000|2022-04-29 14:27:00|710.7|710.4|710.9|710.6|710.9|710.6|710.6|710.3|500
1651242430000|2022-04-29 14:27:10|710.8||710.8||710.8||710.8||0
1651242440000|2022-04-29 14:27:20|710.7|710.5|710.8|710.4|710.8|710.6|710.7|710.3|0
1651242450000|2022-04-29 14:27:30|710.7|710.5|710.8|710.4|710.8|710.5|710.5|710.4|866
1651242460000|2022-04-29 14:27:40|710.7|710.5|710.8|710.5|710.8|710.5|710.7|710.5|0
1651242470000|2022-04-29 14:27:50|710.9|710.6|711|710.7|711|710.7|710.9|710.6|433
1651242480000|2022-04-29 14:28:00|710.9|710.6|711|710.7|711|710.7|710.9|710.6|0
1651242490000|2022-04-29 14:28:10|710.9|710.5|710.4|710.1|711|710.5|710.4|710.1|56
1651242500000|2022-04-29 14:28:20|710.3|710|710.5|710.3|710.5|710.3|710.1|709.8|2348
1651242520000|2022-04-29 14:28:40|710.4|710.2|710.1|709.7|710.4|710.2|710|709.7|623
1651242530000|2022-04-29 14:28:50|710.2||710.2||710.2||710||0
1651242540000|2022-04-29 14:29:00|710.1|709.6|710.2|709.7|710.2|709.8|710|709.6|0
1651242550000|2022-04-29 14:29:10|710|709.6|709.8|709.4|710|709.6|709.6|709.3|1861
1651242560000|2022-04-29 14:29:20|709.6|709.5|709.7|709.4|709.9|709.5|709.6|709.4|644
1651242570000|2022-04-29 14:29:30|709.8|709.5|710.1|709.7|710.1|709.8|709.8|709.5|35
1651242580000|2022-04-29 14:29:40|710||709.9||710||709.9||0
1651242590000|2022-04-29 14:29:50|709.8|709.6|709.7|709.4|709.8|709.6|709.7|709.4|67
1651242600000|2022-04-29 14:30:00|709.6|709.3|709.9|709.7|709.9|709.7|709.5|709.2|338
1651242610000|2022-04-29 14:30:10|710|709.8|710.3|709.9|710.4|710|710|709.8|36
1651242620000|2022-04-29 14:30:20|710.4|710|710.5|710.1|710.5|710.2|710.4|710|388
1651242630000|2022-04-29 14:30:30|710.4|710.2|710.5|710.2|710.5|710.2|710.4|710.2|0
1651242640000|2022-04-29 14:30:40|710.4|710.1|710.6|710.2|710.9|710.4|710.1|709.7|2398
1651242650000|2022-04-29 14:30:50|710.4|710.1|710.4|710|710.4|710.1|710.4|710|0
1651242660000|2022-04-29 14:31:00|710.3|709.9|710|709.7|710.4|710|709.9|709.7|61
1651242670000|2022-04-29 14:31:10|709.9|709.6|710.2|709.9|710.3|709.9|709.9|709.6|1112
1651242690000|2022-04-29 14:31:30||710||710||710||710|0
1651242700000|2022-04-29 14:31:40|710.4|710.1|710.5|710.1|710.5|710.1|710.4|710.1|796
1651242710000|2022-04-29 14:31:50|710.6|710.2|710.6|710.2|710.8|710.4|710.5|710.1|916
1651242720000|2022-04-29 14:32:00|710.5|710.3|711.1|710.7|711.1|710.7|710.5|710.3|676
1651242730000|2022-04-29 14:32:10|711.2|710.8|711.2|710.7|711.2|710.8|711.1|710.7|0
1651242740000|2022-04-29 14:32:20|711.3|710.9|710.9|710.5|711.4|711|710.8|710.5|775
1651242750000|2022-04-29 14:32:30|711|710.6|710.9|710.6|711.1|710.6|710.9|710.6|0
1651242760000|2022-04-29 14:32:40|711.1|710.7|711.1|710.7|711.1|710.8|710.9|710.6|15
1651242770000|2022-04-29 14:32:50|711|710.9|711|710.9|711|710.9|711|710.9|0
1651242780000|2022-04-29 14:33:00|711.1|710.7|711.3|710.9|711.3|711|711.1|710.7|189
1651242790000|2022-04-29 14:33:10|711.2|710.8|711.5|711.2|711.5|711.2|711|710.7|163
1651242800000|2022-04-29 14:33:20|711.6|711.3|711.8|711.4|711.8|711.4|711.6|711.3|148
1651242810000|2022-04-29 14:33:30|711.7|711.3|711.5|711.3|711.7|711.3|711.5|711.3|0
1651242820000|2022-04-29 14:33:40||711.4||711.4||711.4||711.4|0
1651242830000|2022-04-29 14:33:50|711.4|711.2|711.5|711.3|711.6|711.4|711.4|711|1990
1651242840000|2022-04-29 14:34:00||711.2||711.3||711.3||711.2|0
1651242850000|2022-04-29 14:34:10|711.6|711.2|712.4|712|712.5|712.1|711.6|711.2|1458
1651242860000|2022-04-29 14:34:20|712.5|712.1|712|711.6|712.5|712.2|711.9|711.6|54
1651242870000|2022-04-29 14:34:30|711.9|711.4|711.6|711.2|712|711.4|711.6|711.2|61
1651242880000|2022-04-29 14:34:40|711.7|711.3|711.6|711.2|711.9|711.5|711.6|711.2|1565
1651242890000|2022-04-29 14:34:50|711.4|711.1|711.4|711|711.4|711.1|711.4|711|0
1651242900000|2022-04-29 14:35:00|711.5|711.1|711.5|711.1|711.5|711.1|711.3|711.1|0
1651242910000|2022-04-29 14:35:10|711.6|711.2|711.4|711|711.7|711.3|711.4|711|0
1651242930000|2022-04-29 14:35:30|711.3|710.9|711.1|710.7|711.3|710.9|711.1|710.7|808
1651242940000|2022-04-29 14:35:40|711|710.6|711|710.6|711|710.6|711|710.6|0
1651242950000|2022-04-29 14:35:50|710.9|710.5|710.6|710.2|710.9|710.5|710.6|710.2|0
1651242960000|2022-04-29 14:36:00|710.7|710.3|710.5|710.1|710.7|710.3|710.5|710.1|0
1651242970000|2022-04-29 14:36:10|710.3|710|710.3|709.8|710.3|710|710.3|709.8|0
1651242980000|2022-04-29 14:36:20|710.1|709.7|710|709.6|710.1|709.7|709.8|709.5|0
1651242990000|2022-04-29 14:36:30|709.9|709.5|709.8|709.6|710|709.6|709.8|709.4|2
1651243000000|2022-04-29 14:36:40||709.4||709.5||709.6||709.4|0
1651243010000|2022-04-29 14:36:50|709.7|709.6|710|709.6|710|709.7|709.7|709.6|4
1651243020000|2022-04-29 14:37:00|710.1|709.7|710|709.7|710.2|709.8|709.8|709.7|185
1651243030000|2022-04-29 14:37:10|709.9|709.6|710|709.6|710.1|709.8|709.8|709.6|6
1651243040000|2022-04-29 14:37:20||709.7||709.6||709.7||709.6|0
1651243050000|2022-04-29 14:37:30||709.7||709.6||709.7||709.5|0
1651243060000|2022-04-29 14:37:40||709.7||709.7||709.7||709.7|0
1651243080000|2022-04-29 14:38:00||709.8||709.7||709.8||709.7|0
1651243090000|2022-04-29 14:38:10|709.9|709.5|710.3|709.8|710.3|709.9|709.8|709.5|373
1651243100000|2022-04-29 14:38:20|710.2|709.9|710.4|710.1|710.4|710.1|710.2|709.9|810
1651243110000|2022-04-29 14:38:30|710.5|710.2|710.8|710.4|710.8|710.4|710.3|710.2|1300
1651243130000|2022-04-29 14:38:50|710.9|710.5|711.2|710.8|711.2|710.8|710.9|710.5|0
1651243140000|2022-04-29 14:39:00|711.1|710.7|711|710.8|711.2|710.8|711|710.7|0
1651243150000|2022-04-29 14:39:10|710.9|710.7|711.3|711|711.5|711|710.8|710.5|1243
1651243160000|2022-04-29 14:39:20|711.4|710.9|711.7|711.3|711.7|711.3|711.3|710.9|0
1651243170000|2022-04-29 14:39:30|711.6|711.2|711.7|711.3|711.7|711.3|711.5|711.1|5
1651243180000|2022-04-29 14:39:40|711.8|711.4|711.9|711.5|712|711.6|711.8|711.4|653
1651243190000|2022-04-29 14:39:50|711.8|711.4|711.2|710.9|711.8|711.4|711.2|710.9|896
1651243200000|2022-04-29 14:40:00|711.1|710.8|711.2|710.9|711.2|711|711|710.7|166
1651243210000|2022-04-29 14:40:10|711.1|711|711.4|711|711.5|711.1|711.1|710.9|432
1651243220000|2022-04-29 14:40:20|711.3|710.9|711.3|711.1|711.4|711.1|711.3|710.9|0
1651243230000|2022-04-29 14:40:30|711.2|710.9|711.3|711|711.3|711.1|711.2|710.9|376
1651243240000|2022-04-29 14:40:40|711.5|711.1|711.6|711.4|711.7|711.4|711.4|711.1|609
1651243250000|2022-04-29 14:40:50|711.7|711.5|711.8|711.3|712.1|711.7|711.7|711.3|410
1651243260000|2022-04-29 14:41:00|711.7|711.4|711.6|711.4|711.8|711.4|711.6|711.4|0
1651243270000|2022-04-29 14:41:10|711.5|711.2|711.6|711.4|711.7|711.5|711.5|711.2|468
1651243280000|2022-04-29 14:41:20|711.5|711.2|711.5|711.1|711.5|711.2|711.4|711|210
1651243290000|2022-04-29 14:41:30|711.4||711.4||711.4||711.4||0
1651243300000|2022-04-29 14:41:40|711.5|711.2|711.4|711.1|711.5|711.3|711.4|711.1|219
1651243310000|2022-04-29 14:41:50|711.5||711.4||711.5||711.4||0
1651243330000|2022-04-29 14:42:10||711.2||711.1||711.2||711.1|0
1651243340000|2022-04-29 14:42:20|711.3|711.2|711.3|711.2|711.3|711.2|711.3|711.1|7
1651243350000|2022-04-29 14:42:30|711.2|711.1|711.2|710.8|711.2|711.1|711.1|710.8|1734
1651243360000|2022-04-29 14:42:40|711.1|710.9|711.1|710.8|711.1|710.9|711.1|710.8|0
1651243370000|2022-04-29 14:42:50|711||711||711||711||0
1651243380000|2022-04-29 14:43:00|710.9|710.7|710.9|710.8|710.9|710.8|710.9|710.6|0
1651243390000|2022-04-29 14:43:10|711|710.9|711|710.8|711.1|710.9|711|710.8|2199
1651243400000|2022-04-29 14:43:20|711.1|710.9|711.1|710.9|711.1|710.9|711.1|710.8|478
1651243410000|2022-04-29 14:43:30|711.2|711|711.8|711.3|711.8|711.3|711.2|711|445
1651243420000|2022-04-29 14:43:40|711.9|711.5|712|711.6|712|711.6|711.9|711.5|0
1651243430000|2022-04-29 14:43:50|712.1|711.7|711.6|711.2|712.2|711.8|711.6|711.2|357
1651243440000|2022-04-29 14:44:00||711.4||711.4||711.4||711.4|0
1651243450000|2022-04-29 14:44:10||711.3||711.2||711.3||711.2|0
1651243460000|2022-04-29 14:44:20|711.5||711.5||711.6||711.5||0
1651243470000|2022-04-29 14:44:30|711.6|711.1|711.2|710.9|711.6|711.2|710.8|710.5|33847
1651243480000|2022-04-29 14:44:40|711.1|710.8|711.6|711.4|711.6|711.4|711.1|710.7|3034
1651243490000|2022-04-29 14:44:50|711.5|711.3|711.3|710.9|711.5|711.3|711.3|710.9|901
1651243500000|2022-04-29 14:45:00|711.2|711|711.3|710.9|711.3|711|711.2|710.9|0
1651243510000|2022-04-29 14:45:10|711.2|711|711.3|711|711.3|711|711.2|711|0
1651243520000|2022-04-29 14:45:20|711.2||711.2||711.3||711.2||0
1651243530000|2022-04-29 14:45:30|711.1|710.9|711.2|710.9|711.2|710.9|711.1|710.9|820
1651243560000|2022-04-29 14:46:00|711.1|710.7|711|710.7|711.1|710.8|711|710.7|2082
1651243570000|2022-04-29 14:46:10|710.9|710.8|711.1|710.7|711.2|710.9|710.9|710.7|388
1651243580000|2022-04-29 14:46:20|711|710.8|711.1|710.7|711.1|710.8|711|710.7|0
1651243590000|2022-04-29 14:46:30|711|710.9|711.1|710.7|711.1|710.9|711|710.7|0
1651243600000|2022-04-29 14:46:40|711||711.1||711.1||710.9||0
1651243610000|2022-04-29 14:46:50||710.8||710.8||710.8||710.8|0
1651243620000|2022-04-29 14:47:00||710.7||710.7||710.8||710.7|0
1651243630000|2022-04-29 14:47:10||710.8||710.8||710.8||710.8|0
1651243640000|2022-04-29 14:47:20|711|710.7|711.6|711.2|711.6|711.3|710.9|710.7|1258
1651243650000|2022-04-29 14:47:30|711.4|711.1|711.2|710.8|711.4|711.1|711.2|710.8|1349
1651243660000|2022-04-29 14:47:40|711.1|710.7|711|710.7|711.1|710.7|710.9|710.7|0
1651243670000|2022-04-29 14:47:50|710.9|710.5|710.8|710.5|710.9|710.7|710.7|710.5|2253
1651243680000|2022-04-29 14:48:00|710.7|710.6|710.7|710.4|710.7|710.6|710.6|710.3|0
1651243690000|2022-04-29 14:48:10|710.8|710.3|711.2|710.9|711.2|710.9|710.8|710.3|355
1651243700000|2022-04-29 14:48:20|711.1|710.8|711|710.5|711.1|710.8|711|710.5|43
1651243710000|2022-04-29 14:48:30|710.9|710.6|710.8|710.4|710.9|710.6|710.8|710.4|0
1651243720000|2022-04-29 14:48:40||710.5||710.5||710.7||710.4|500
1651243730000|2022-04-29 14:48:50|710.9|710.6|710.7|710.3|710.9|710.6|710.7|710.3|396
1651243740000|2022-04-29 14:49:00||710.5||710.5||710.5||710.5|0
1651243750000|2022-04-29 14:49:10|710.8|710.6|710.8|710.5|710.8|710.7|710.7|710.5|7
1651243760000|2022-04-29 14:49:20|710.9|710.6|711|710.6|711|710.7|710.9|710.6|168
1651243770000|2022-04-29 14:49:30|710.9|710.7|711|710.7|711.1|710.7|710.9|710.6|0
1651243780000|2022-04-29 14:49:40|710.9|710.6|710.9|710.6|710.9|710.7|710.9|710.6|0
1651243790000|2022-04-29 14:49:50|711|710.7|711.2|710.7|711.2|710.8|711|710.7|336
1651243800000|2022-04-29 14:50:00|711|710.8|711|710.8|711.1|710.8|711|710.8|0
1651243810000|2022-04-29 14:50:10|711.1|710.9|711.1|710.8|711.1|710.9|711.1|710.8|0
1651243820000|2022-04-29 14:50:20|711||711.2||711.2||711||14
1651243830000|2022-04-29 14:50:30|711.3|711|711.8|711.6|711.8|711.6|711.2|711|4087
1651243850000|2022-04-29 14:50:50|711.7||711.8||711.8||711.7||173
1651243860000|2022-04-29 14:51:00|711.7|711.5|711.2|710.8|711.8|711.5|711.2|710.8|1177
1651243870000|2022-04-29 14:51:10|711.1|710.9|710.9|710.6|711.1|710.9|710.9|710.6|0
1651243890000|2022-04-29 14:51:30||710.7||710.7||710.7||710.7|0
1651243900000|2022-04-29 14:51:40|711|710.8|710.9|710.6|711|710.9|710.9|710.6|569
1651243910000|2022-04-29 14:51:50|710.8||710.8||710.9||710.8||0
1651243930000|2022-04-29 14:52:10|710.9|710.7|710.9|710.7|711|710.7|710.9|710.7|14
1651243940000|2022-04-29 14:52:20|711|710.8|711.5|711.1|711.5|711.1|711|710.8|1377
1651243950000|2022-04-29 14:52:30|711.6|711.2|711.4|711.1|711.6|711.3|711.3|711.1|16
1651243960000|2022-04-29 14:52:40|711.3|711|711.2|710.9|711.4|711|711|710.8|1754
1651243970000|2022-04-29 14:52:50|711.1||711.2||711.2||711.1||0
1651243980000|2022-04-29 14:53:00|711.1|711|711.4|711.1|711.4|711.1|711.1|711|613
1651243990000|2022-04-29 14:53:10|711.3||711.2||711.3||711.2||0
1651244000000|2022-04-29 14:53:20|711.3|711|711.1|710.9|711.3|711|711.1|710.9|5
1651244010000|2022-04-29 14:53:30|711||711.1||711.1||711||0
1651244020000|2022-04-29 14:53:40|711||711.1||711.1||711||0
1651244050000|2022-04-29 14:54:10|711.2|711|711.4|711.1|711.4|711.2|711.1|711|791
1651244060000|2022-04-29 14:54:20|711.5|711.2|711.9|711.5|711.9|711.6|711.5|711.2|3723
1651244070000|2022-04-29 14:54:30|712|711.7|712.1|711.9|712.1|711.9|712|711.7|0
1651244080000|2022-04-29 14:54:40|712.2||712.1||712.3||712.1||0
1651244090000|2022-04-29 14:54:50|712||712.1||712.1||712||0
1651244100000|2022-04-29 14:55:00|712.2||712.1||712.2||712||0
1651244110000|2022-04-29 14:55:10|712|711.8|712.1|711.8|712.1|711.9|711.9|711.8|758
1651244120000|2022-04-29 14:55:20|712||712||712||712||0
1651244130000|2022-04-29 14:55:30|711.9|711.7|711.9|711.5|712|711.7|711.7|711.5|336
1651244140000|2022-04-29 14:55:40|711.8|711.4|711.6|711.2|711.8|711.4|711.4|711.1|545
1651244150000|2022-04-29 14:55:50|711.7|711.3|711.7|711.4|711.7|711.4|711.7|711.3|0
1651244160000|2022-04-29 14:56:00|711.6|711.3|711.9|711.7|711.9|711.7|711.6|711.3|551
1651244170000|2022-04-29 14:56:10|712|711.8|712|711.7|712.1|712|712|711.7|306
1651244180000|2022-04-29 14:56:20|712.1|711.8|712.1|711.8|712.1|711.9|711.9|711.8|1062
1651244190000|2022-04-29 14:56:30|712|711.9|712.4|712.2|712.4|712.2|712|711.8|3550
1651244200000|2022-04-29 14:56:40|712.5|712.3|712.4|712.2|712.7|712.4|712.4|712.1|3362
1651244220000|2022-04-29 14:57:00|712.3|712.3|712.2|711.8|712.3|712.3|712.1|711.8|946
1651244230000|2022-04-29 14:57:10|712.1|711.9|712.1|711.9|712.2|711.9|712.1|711.9|0
1651244240000|2022-04-29 14:57:20|712.2|711.8|711.7|711.3|712.2|711.8|711.6|711.3|2657
1651244250000|2022-04-29 14:57:30|711.6|711.2|711.6|711.2|711.6|711.2|711.6|711.2|0
1651244260000|2022-04-29 14:57:40|711.7|711.4|711.8|711.7|712|711.8|711.7|711.4|24337
1651244270000|2022-04-29 14:57:50|711.9|711.8|712.7|712.3|712.7|712.4|711.9|711.7|2681
1651244280000|2022-04-29 14:58:00|712.8|712.4|712.9|712.5|712.9|712.6|712.5|712.3|617
1651244290000|2022-04-29 14:58:10|713|712.6|713.1|712.9|713.4|713|712.9|712.6|0
1651244300000|2022-04-29 14:58:20|713|712.8|713.1|712.7|713.1|712.8|712.9|712.7|7
1651244310000|2022-04-29 14:58:30|712.9||712.9||712.9||712.9||0
1651244330000|2022-04-29 14:58:50|712.8|712.6|712.8|712.4|712.9|712.6|712.7|712.4|793
1651244340000|2022-04-29 14:59:00|712.7|712.2|712.7|712.3|712.8|712.5|711.9|711.8|19197
1651244360000|2022-04-29 14:59:20|712.6|712.5|712.4|712.1|712.7|712.5|712.4|712|1937
1651244370000|2022-04-29 14:59:30|712.5|712.2|712.5|712.2|712.5|712.3|712.5|712.2|437
1651244380000|2022-04-29 14:59:40||712.3||712.4||712.4||712.3|0
1651244390000|2022-04-29 14:59:50|712.6|712.5|712.7|712.4|713|712.6|712.6|712.4|525
1651244400000|2022-04-29 15:00:00|712.8|712.5|713.1|712.7|713.1|712.8|712.8|712.5|452
1651244410000|2022-04-29 15:00:10|712.9|712.6|713.3|713|713.5|713.1|712.9|712.6|344
1651244420000|2022-04-29 15:00:20|713.4|713.1|713|712.7|713.4|713.1|712.8|712.6|1908
1651244440000|2022-04-29 15:00:40|712.9||712.9||712.9||712.9||0
1651244450000|2022-04-29 15:00:50|713||712.9||713||712.9||0
1651244470000|2022-04-29 15:01:10|713|712.8|713.6|713.2|713.7|713.4|713|712.8|644
1651244480000|2022-04-29 15:01:20|713.5||713.6||713.6||713.5||0
1651244490000|2022-04-29 15:01:30|713.5|713.3|713.4|713.1|713.6|713.3|713.4|713.1|0
1651244510000|2022-04-29 15:01:50|713.5|713.2|713.8|713.5|714|713.6|713.3|713.1|2351
1651244520000|2022-04-29 15:02:00|713.9|713.4|713.6|713.4|713.9|713.6|713.6|713.4|0
1651244530000|2022-04-29 15:02:10|713.5|713.2|713.6|713.3|713.6|713.3|713.5|713.1|116
1651244550000|2022-04-29 15:02:30||713.2||713.3||713.3||713.2|0
1651244560000|2022-04-29 15:02:40|713.5|713.4|713.6|713.4|713.6|713.4|713.5|713.3|48
1651244570000|2022-04-29 15:02:50|713.5|713.5|713.5|713.4|713.6|713.5|713.5|713.4|20
1651244590000|2022-04-29 15:03:10|713.6||713.5||713.6||713.5||23
1651244610000|2022-04-29 15:03:30|713.6|713.5|714.4|714.1|714.6|714.2|713.5|713.4|2318
1651244620000|2022-04-29 15:03:40|714.3|714|714.6|714.2|714.6|714.2|714.3|714|300
1651244630000|2022-04-29 15:03:50|714.5|714.1|714.2|714|714.5|714.1|714.2|714|0
1651244640000|2022-04-29 15:04:00|714.1|713.9|714.4|714.1|714.4|714.2|714|713.8|2680
1651244650000|2022-04-29 15:04:10|714.3|714|714.3|714|714.3|714|714.2|713.9|0
1651244660000|2022-04-29 15:04:20|714.2||714.2||714.2||714.2||0
1651244670000|2022-04-29 15:04:30|714.1|713.9|714.2|713.9|714.2|714|714.1|713.8|1154
1651244680000|2022-04-29 15:04:40||714||714||714||713.9|0
1651244700000|2022-04-29 15:05:00|714.3|714.1|714.4|714.1|714.5|714.2|714.2|714|1145
1651244710000|2022-04-29 15:05:10|714.5|714.2|714.9|714.6|715|714.7|714.5|714.1|794
1651244720000|2022-04-29 15:05:20|715|714.7|714.9|714.6|715|714.7|714.8|714.6|177
1651244730000|2022-04-29 15:05:30|715|714.7|714.9|714.6|715.2|715|714.8|714.6|4314
1651244740000|2022-04-29 15:05:40|714.8|714.5|714.6|714.4|714.8|714.5|714.5|714.2|1783
1651244750000|2022-04-29 15:05:50||714.3||714.4||714.4||714.3|0
1651244760000|2022-04-29 15:06:00|714.5|714.3|714.7|714.6|714.7|714.6|714.5|714.3|8519
1651244770000|2022-04-29 15:06:10|714.9|714.7|715|714.6|715.2|714.8|714.9|714.6|949
1651244780000|2022-04-29 15:06:20|715.1|714.7|715|714.8|715.2|714.8|715|714.7|0
1651244790000|2022-04-29 15:06:30|714.9|714.7|715|714.7|715|714.7|714.9|714.5|190
1651244800000|2022-04-29 15:06:40|715.1|714.8|715.1|714.8|715.1|714.9|715|714.7|664
1651244830000|2022-04-29 15:07:10|715|714.7|715.1|714.7|715.1|714.7|715|714.5|0
1651244840000|2022-04-29 15:07:20|715|714.9|715.1|714.8|715.1|714.9|715|714.8|0
1651244850000|2022-04-29 15:07:30|715.2|714.7|715.5|715.2|715.7|715.3|715.2|714.7|87
1651244860000|2022-04-29 15:07:40|715.4|715|715.2|714.9|715.4|715|715.2|714.8|5
1651244870000|2022-04-29 15:07:50|715|715|715.2|714.9|715.2|715|715|714.9|250
1651244880000|2022-04-29 15:08:00|715.1|714.8|715.1|714.7|715.1|714.8|715|714.7|69
1651244890000|2022-04-29 15:08:10|715||715.1||715.1||714.9||0
1651244900000|2022-04-29 15:08:20|714.9|714.6|714.9|714.6|714.9|714.6|714.8|714.5|0
1651244910000|2022-04-29 15:08:30|715|714.5|714.6|714.3|715|714.5|714.6|714.3|4046
1651244920000|2022-04-29 15:08:40|714.5||714.6||714.6||714.5||0
1651244930000|2022-04-29 15:08:50|714.5|714.4|715.1|714.8|715.2|714.9|714.5|714.4|254
1651244940000|2022-04-29 15:09:00|715.2|714.9|715.2|714.8|715.4|715|715.1|714.8|500
1651244950000|2022-04-29 15:09:10|715.1|714.7|714.7|714.4|715.1|714.7|714.7|714.4|6417
1651244960000|2022-04-29 15:09:20|714.8|714.6|714.8|714.4|714.9|714.6|714.8|714.4|0
1651244970000|2022-04-29 15:09:30|714.7|714.5|714.7|714.5|714.7|714.5|714.7|714.5|0
1651244980000|2022-04-29 15:09:40|714.6|714.4|714.7|714.4|714.7|714.4|714.4|714.1|191
1651244990000|2022-04-29 15:09:50|714.8|714.3|714.6|714.3|714.8|714.3|714.6|714.3|0
1651245000000|2022-04-29 15:10:00|714.7|714.5|714.6|714.3|714.7|714.5|714.5|714.3|0
1651245010000|2022-04-29 15:10:10|714.7|714.4|714.7|714.3|714.8|714.5|714.7|714.3|141
1651245020000|2022-04-29 15:10:20|714.6||714.6||714.6||714.6||0
1651245040000|2022-04-29 15:10:40|714.5|714.2|714.5|714.2|714.6|714.2|714.3|714.1|824
1651245050000|2022-04-29 15:10:50|714.3|714.1|714.3|714.1|714.5|714.1|714.3|714.1|0
1651245060000|2022-04-29 15:11:00|714.2|714|714.1|713.9|714.2|714|714|713.8|510
1651245070000|2022-04-29 15:11:10|714||714||714||714||0
1651245080000|2022-04-29 15:11:20|714.1|713.8|713.9|713.6|714.1|713.8|713.9|713.6|5
1651245090000|2022-04-29 15:11:30|714||714||714||714||0
1651245110000|2022-04-29 15:11:50|713.9|713.8|713.9|713.6|713.9|713.8|713.9|713.6|0
1651245120000|2022-04-29 15:12:00|713.8|713.5|713.9|713.6|713.9|713.7|713.6|713.4|1100
1651245150000|2022-04-29 15:12:30|713.8|713.5|714|713.7|714.2|713.9|713.6|713.3|6403
1651245170000|2022-04-29 15:12:50|713.8|713.6|713.8|713.5|713.8|713.6|713.7|713.5|121
1651245180000|2022-04-29 15:13:00|713.7||713.7||713.7||713.7||0
1651245190000|2022-04-29 15:13:10|713.6|713.4|713.7|713.3|713.7|713.4|713.5|713.2|1494
1651245200000|2022-04-29 15:13:20|713.6|713.2|713.5|713.2|713.6|713.2|713.5|713.2|0
1651245210000|2022-04-29 15:13:30||713.3||713.3||713.3||713.3|0
1651245220000|2022-04-29 15:13:40|713.4|713.2|713.5|713.1|713.5|713.2|713.4|713.1|0
1651245230000|2022-04-29 15:13:50||713.2||713.2||713.2||713.2|0
1651245240000|2022-04-29 15:14:00|713.6|713.3|713.6|713.4|713.6|713.4|713.6|713.3|491
1651245250000|2022-04-29 15:14:10|||||||||20
1651245270000|2022-04-29 15:14:30|713.7|713.5|714.1|713.9|714.3|714|713.7|713.5|6153
1651245280000|2022-04-29 15:14:40|714|713.8|714|713.7|714|713.8|713.9|713.6|472
1651245290000|2022-04-29 15:14:50|713.8|713.6|713.6|713.4|714|713.6|713.5|713.4|2018
1651245300000|2022-04-29 15:15:00|713.4|713.3|713.6|713.3|713.6|713.3|713.4|713.3|1091
1651245310000|2022-04-29 15:15:10|713.5|713.4|713.6|713.2|713.6|713.4|713.5|713.2|42
1651245340000|2022-04-29 15:15:40|713.5|713.1|713.5|713.3|713.6|713.3|713.2|713.1|3000
1651245350000|2022-04-29 15:15:50|713.4|713.2|713.5|713.1|713.5|713.2|713.4|713.1|0
1651245360000|2022-04-29 15:16:00|713.6|713.2|713.6|713.2|713.6|713.4|713.6|713.2|174
1651245370000|2022-04-29 15:16:10|713.5|713.1|713.5|713.1|713.5|713.1|713.4|713.1|0
1651245380000|2022-04-29 15:16:20|713.3|713|713.3|713.1|713.4|713.1|713.2|713|0
1651245410000|2022-04-29 15:16:50|713.5|713.2|713.8|713.5|714|713.6|713.5|713.2|1399
1651245420000|2022-04-29 15:17:00|713.7|713.6|713.5|713.3|713.7|713.6|713.3|713.2|2306
1651245430000|2022-04-29 15:17:10|713.4|713.2|713|712.7|713.4|713.2|713|712.7|2164
1651245440000|2022-04-29 15:17:20||712.9||712.9||712.9||712.9|0
1651245460000|2022-04-29 15:17:40|712.9|712.7|713.6|713.3|713.6|713.3|712.7|712.6|18053
1651245470000|2022-04-29 15:17:50|713.4|713.1|713.5|713.1|713.5|713.2|713.3|713.1|1078
1651245480000|2022-04-29 15:18:00|713.4|713.2|713.6|713.2|713.6|713.2|713.3|713.2|0
1651245490000|2022-04-29 15:18:10|713.7|713.3|713.8|713.5|713.9|713.5|713.7|713.3|0
1651245500000|2022-04-29 15:18:20|713.7|713.4|713.7|713.5|713.7|713.5|713.7|713.4|0
1651245540000|2022-04-29 15:19:00|713.6||713.7||713.7||713.6||0
1651245560000|2022-04-29 15:19:20|713.6|713.4|713.5|713.4|713.6|713.4|713.5|713.4|86
1651245570000|2022-04-29 15:19:30|713.4|713.2|713.4|713.2|713.5|713.2|713.4|713.1|3775
1651245580000|2022-04-29 15:19:40|713.3|713.1|713.4|713.2|713.4|713.2|713.3|713.1|105
1651245610000|2022-04-29 15:20:10|713.3||713.3||713.3||713.3||0
1651245620000|2022-04-29 15:20:20|713.4||713.4||713.4||713.4||0
1651245670000|2022-04-29 15:21:10|713.5|713.3|713.6|713.4|713.8|713.5|713.5|713.3|1604
1651245680000|2022-04-29 15:21:20|713.7|713.5|713.9|713.8|714.1|713.8|713.7|713.5|1762
1651245690000|2022-04-29 15:21:30|714.1|713.9|714.1|713.9|714.1|713.9|714.1|713.9|370
1651245700000|2022-04-29 15:21:40|714|713.8|713.8|713.7|714.1|713.8|713.8|713.6|816
1651245710000|2022-04-29 15:21:50||713.5||713.6||713.6||713.5|735
1651245720000|2022-04-29 15:22:00|713.7|713.7|714.4|714.1|714.5|714.2|713.7|713.7|3899
1651245730000|2022-04-29 15:22:10|714.5|714.3|714.8|714.5|714.9|714.6|714.5|714.3|557
1651245740000|2022-04-29 15:22:20|714.6|714.4|714.6|714.3|714.8|714.5|714.4|714.2|5539
1651245750000|2022-04-29 15:22:30|714.5|714.4|714.8|714.7|714.8|714.7|714.4|714.1|4974
1651245760000|2022-04-29 15:22:40|715|714.8|714.9|714.7|715.1|714.8|714.9|714.7|226
1651245770000|2022-04-29 15:22:50|715|714.9|714.9|714.7|715|714.9|714.8|714.7|2103
1651245780000|2022-04-29 15:23:00|715|714.8|715.7|715.4|715.8|715.4|715|714.8|781
1651245790000|2022-04-29 15:23:10|715.6|715.2|716.2|715.8|716.5|716.2|715.4|715.1|26993
1651245800000|2022-04-29 15:23:20|716.1|715.9|716|715.7|716.1|715.9|715.8|715.6|3152
1651245810000|2022-04-29 15:23:30|715.8|715.6|716|715.7|716|715.7|715.8|715.6|0
1651245820000|2022-04-29 15:23:40|716.1|715.8|716|715.7|716.2|715.8|716|715.7|49
1651245830000|2022-04-29 15:23:50|716.2||716||716.2||716||0
1651245840000|2022-04-29 15:24:00|715.9|715.8|716.1|716|716.4|716|715.9|715.8|1127
1651245850000|2022-04-29 15:24:10|716|715.8|716.1|715.8|716.1|716|716|715.8|2312
1651245860000|2022-04-29 15:24:20|716|715.7|716.1|715.9|716.1|715.9|716|715.7|0
1651245870000|2022-04-29 15:24:30|716|715.7|716|715.7|716|715.7|716|715.7|1354
1651245880000|2022-04-29 15:24:40|716.1|715.8|716|715.7|716.1|715.8|715.9|715.7|0
1651245890000|2022-04-29 15:24:50|715.8|715.6|715.9|715.7|716|715.7|715.8|715.6|1088
1651245900000|2022-04-29 15:25:00|716||715.9||716||715.9||0
1651245910000|2022-04-29 15:25:10|716|715.8|716.7|716.3|716.8|716.4|716|715.7|1077
1651245920000|2022-04-29 15:25:20|716.6|716.4|716.4|716.1|716.6|716.4|716.3|716|1363
1651245930000|2022-04-29 15:25:30|716.3|716|716.4|716.2|716.4|716.2|716.2|716|367
1651245940000|2022-04-29 15:25:40|716.3|716.1|716.5|716.3|716.6|716.4|716.3|716.1|2881
1651245960000|2022-04-29 15:26:00|716.4|716.2|716.2|716|716.5|716.3|716.2|716|3957
1651245970000|2022-04-29 15:26:10|716.1||716.2||716.2||716.1||0
1651245980000|2022-04-29 15:26:20|716.3|716.1|716.4|716.1|716.4|716.2|716.2|716|930
1651246000000|2022-04-29 15:26:40|716.2|716|716.4|716.1|716.4|716.1|716.1|716|606
1651246010000|2022-04-29 15:26:50|716.3|716|716.3|716|716.3|716|716.1|715.9|2897
1651246020000|2022-04-29 15:27:00|716.2|716.1|716.2|715.9|716.2|716.2|716|715.9|2064
1651246030000|2022-04-29 15:27:10|716.3|716|716.3|716|716.3|716|716.3|716|0
1651246040000|2022-04-29 15:27:20|716.2|715.9|716.2|715.9|716.2|715.9|716.1|715.9|0
1651246050000|2022-04-29 15:27:30|716.1||716.2||716.2||716.1||0
1651246060000|2022-04-29 15:27:40||716||715.9||716||715.9|0
1651246070000|2022-04-29 15:27:50|716.3|716|716|715.8|716.3|716.1|716|715.7|4327
1651246080000|2022-04-29 15:28:00|715.9|715.7|716.1|715.8|716.4|715.9|715.7|715.3|9376
1651246090000|2022-04-29 15:28:10|716|715.7|715.8|715.7|716|715.7|715.8|715.5|1555
1651246110000|2022-04-29 15:28:30|715.9|715.5|716|715.7|716|715.8|715.9|715.5|1724
1651246120000|2022-04-29 15:28:40||715.8||715.7||715.8||715.7|49
1651246140000|2022-04-29 15:29:00|715.8|715.6|715.4|715.2|715.8|715.6|715.4|715.2|9300
1651246150000|2022-04-29 15:29:10|715.3|715.3|715.4|715.1|715.5|715.3|715.3|715|1115
1651246160000|2022-04-29 15:29:20|715.5|715.2|715.5|715.1|715.7|715.3|715.5|715.1|151
1651246170000|2022-04-29 15:29:30|714.9|714.8|715.4|715|715.5|715|714.9|714.8|11109
1651246180000|2022-04-29 15:29:40|715.5|715.1|715.5|715.1|715.5|715.1|715.5|715.1|0
1651246190000|2022-04-29 15:29:50|715.3|715|715.4|715.1|715.5|715.2|715.2|715|4188
1651474810000|2022-05-02 07:00:10|709.6|707.5|709.3|708|710|709|708.1|707.5|4726
1651474820000|2022-05-02 07:00:20|709.2|708.1|712.1|710.2|714.4|712.2|708.9|706.4|36363
1651474830000|2022-05-02 07:00:30|712.2|710.1|710.7|709.9|713.2|710.8|710.7|709.7|0
1651474840000|2022-05-02 07:00:40|710.9|710|710.9|709.9|711.6|710|710.9|709.9|0
1651474850000|2022-05-02 07:00:50|710.8|709.5|709|707.1|710.9|709.7|707.6|706.2|6251
1651474860000|2022-05-02 07:01:00|709.2|707.2|708.8|707.8|709.3|707.8|708.8|707.2|0
1651474870000|2022-05-02 07:01:10|708.9|707.9|710.2|708.9|710.2|708.9|708.8|707.9|17876
1651474880000|2022-05-02 07:01:20|710.3|709.1|711.1|709.6|711.1|709.6|710.3|709.1|1
1651474890000|2022-05-02 07:01:30|711|710|711|710.1|711|710.1|710.9|710|0
1651474900000|2022-05-02 07:01:40|711.1||711.5||711.6||711.1||0
1651474910000|2022-05-02 07:01:50|711.6|710.2|711.6|710.5|711.8|710.5|711.6|710.2|0
1651474920000|2022-05-02 07:02:00|711.5|710.4|711.2|710.2|711.6|710.5|711.2|710.1|127
1651474950000|2022-05-02 07:02:30|711.1|710.3|711.1|710.3|711.1|710.4|711.1|710.2|9
1651474960000|2022-05-02 07:02:40||710.2||710.2||710.2||710.2|67
1651474970000|2022-05-02 07:02:50|711.2|710.3|711.2|710.3|711.2|710.6|711.2|710.3|0
1651474980000|2022-05-02 07:03:00|711.1|710.2|711.1|710.2|711.1|710.2|711.1|710.1|0
1651474990000|2022-05-02 07:03:10||710.3||710.2||710.3||710.1|0
1651475000000|2022-05-02 07:03:20|711|710.1|710.8|710.1|711|710.2|710.6|710|2024
1651475010000|2022-05-02 07:03:30||710.2||710.1||710.2||710.1|0
1651475020000|2022-05-02 07:03:40|710.9|710.2|712.1|711.2|712.3|711.2|710.9|710.2|6665
1651475030000|2022-05-02 07:03:50|712.2|711.3|712.2|711.5|712.6|711.5|712.1|711.3|0
1651475040000|2022-05-02 07:04:00|712.3|711.6|712.6|711.7|713|712|712.3|711.6|0
1651475050000|2022-05-02 07:04:10|712.7|711.8|712.8|711.7|712.9|711.9|712.6|711.7|0
1651475060000|2022-05-02 07:04:20|712.9|711.8|712.9|711.7|712.9|712|712.8|711.7|0
1651475070000|2022-05-02 07:04:30|712.8|711.8|712.8|711.8|712.8|711.9|712.7|711.8|0
1651475080000|2022-05-02 07:04:40|712.9|711.7|712.5|711.6|712.9|711.8|712.5|711.6|0
1651475090000|2022-05-02 07:04:50|712.4|711.5|712.3|711.5|712.4|711.6|712.3|711.5|0
1651475100000|2022-05-02 07:05:00||711.6||711.6||711.6||711.6|0
1651475110000|2022-05-02 07:05:10|712.4|711.7|712.4|711.5|712.4|711.7|712.3|711.5|0
1651475120000|2022-05-02 07:05:20|712.3|711.6|712.3|711.5|712.4|711.6|712.3|711.5|0
1651475140000|2022-05-02 07:05:40|712.2||712.3||712.3||712.2||0
1651475150000|2022-05-02 07:05:50|712.4|711.6|713.2|712.4|713.4|712.6|712.4|711.6|3192
1651475160000|2022-05-02 07:06:00|713.1|712.3|713|712.2|713.1|712.4|712.6|711.8|0
1651475170000|2022-05-02 07:06:10|712.9|712.1|712.9|712.1|712.9|712.1|712.9|712.1|0
1651475180000|2022-05-02 07:06:20|713|712.2|713|712.2|713|712.2|713|712.1|0
1651475190000|2022-05-02 07:06:30|713.1|712.3|713.7|712.9|713.8|713|713.1|712.3|878
1651475200000|2022-05-02 07:06:40|713.6||713.7||713.7||713.6||0
1651475210000|2022-05-02 07:06:50|713.6|713|713.3|712.7|713.6|713|713.2|712.5|512
1651475220000|2022-05-02 07:07:00||712.6||712.6||712.9||712.6|0
1651475240000|2022-05-02 07:07:20|713.5|712.5|714.2|713.3|714.4|713.5|713.5|712.5|1000
1651475250000|2022-05-02 07:07:30|714.1|713.2|713.6|712.9|714.1|713.2|713.5|712.9|0
1651475260000|2022-05-02 07:07:40|713.5|713|713.6|713|713.6|713.1|713.4|713|0
1651475270000|2022-05-02 07:07:50||713.1||713||713.1||713|0
1651475280000|2022-05-02 07:08:00|713.7|713.1|713.9|713.1|714.1|713.3|713.7|713|583
1651475290000|2022-05-02 07:08:10|714|713.2|714.3|713.7|714.5|714|714|713.2|4732
1651475300000|2022-05-02 07:08:20|714.5|713.8|714.5|713.9|714.5|714|714.5|713.8|8
1651475320000|2022-05-02 07:08:40|714.4|713.8|714.4|713.7|714.4|713.8|714.4|713.6|389
1651475330000|2022-05-02 07:08:50|714.5|713.8|715|714.4|715|714.4|714.5|713.8|8542
1651475340000|2022-05-02 07:09:00||714.3||714.4||714.5||714.3|0
1651475350000|2022-05-02 07:09:10|714.4|714.3|715.5|715|715.5|715|714.4|714.2|8805
1651475360000|2022-05-02 07:09:20|715.4|714.9|715.5|714.9|715.5|714.9|715.4|714.8|500
1651475370000|2022-05-02 07:09:30|715.4|714.8|715.5|714.8|715.5|714.8|715.4|714.8|0
1651475380000|2022-05-02 07:09:40||714.9||714.9||714.9||714.9|0
1651475390000|2022-05-02 07:09:50|715.4|714.8|714.8|714.1|715.5|714.8|714.6|714.1|5218
1651475400000|2022-05-02 07:10:00||714.2||714.1||714.2||714.1|0
1651475410000|2022-05-02 07:10:10|714.9|714.2|715.2|714.6|715.2|714.7|714.9|714.2|3455
1651475420000|2022-05-02 07:10:20|715.4|714.7|715.9|715.1|715.9|715.1|715.4|714.7|893
1651475430000|2022-05-02 07:10:30|716|715.2|715.8|715.1|716|715.3|715|714.5|1114
1651475440000|2022-05-02 07:10:40|715.7|715|715.7|714.9|715.7|715|715.5|714.8|0
1651475450000|2022-05-02 07:10:50|715.6||715.7||715.7||715.6||0
1651475460000|2022-05-02 07:11:00|715.8|715|715.9|715.2|715.9|715.2|715.8|715|0
1651475470000|2022-05-02 07:11:10|715.8|715.1|715.6|714.8|715.8|715.1|715.2|714.7|2325
1651475480000|2022-05-02 07:11:20|715.5|714.7|715.3|714.8|715.5|714.8|715.1|714.6|59
1651475490000|2022-05-02 07:11:30|715.4|714.7|715|714.4|715.5|714.7|714.9|714.4|373
1651475500000|2022-05-02 07:11:40|714.9|714.3|714.4|713.8|715|714.3|714.4|713.8|300
1651475510000|2022-05-02 07:11:50|714.3|713.7|714.2|713.5|714.3|713.7|714.2|713.5|0
1651475520000|2022-05-02 07:12:00|714.1||714.1||714.2||714.1||0
1651475540000|2022-05-02 07:12:20|714|713.4|713|712.3|714|713.4|713|712.2|1184
1651475550000|2022-05-02 07:12:30|712.9|712.2|712.5|712|712.9|712.5|712.5|712|0
1651475560000|2022-05-02 07:12:40|712.7|712.1|712.9|712.2|712.9|712.4|712.4|711.9|3181
1651475570000|2022-05-02 07:12:50|712.8|712.3|712.8|712.2|712.8|712.3|712.8|712.2|0
1651475580000|2022-05-02 07:13:00|712.7|712.1|712.3|711.8|712.7|712.1|712.3|711.8|0
1651475590000|2022-05-02 07:13:10||711.9||711.9||712.1||711.8|0
1651475600000|2022-05-02 07:13:20|712.5|712|712.8|712.2|712.8|712.6|712.5|712|1426
1651475610000|2022-05-02 07:13:30|712.7|712.1|712.5|712|712.8|712.1|712.5|711.9|0
1651475620000|2022-05-02 07:13:40|712.6|712.1|712.6|712|712.6|712.1|712.5|712|0
1651475630000|2022-05-02 07:13:50|712|712.1|712.5|712.1|712.6|712.1|712|711.8|4890
1651475650000|2022-05-02 07:14:10|712.6|712.2|712.5|712.3|712.8|712.4|712.5|712.2|777
1651475660000|2022-05-02 07:14:20||712.2||712.1||712.2||712.1|0
1651475670000|2022-05-02 07:14:30|712.4|712.2|712.5|712.1|712.5|712.2|712.3|712.1|0
1651475690000|2022-05-02 07:14:50||712.2||712.1||712.2||712.1|0
1651475700000|2022-05-02 07:15:00|712.4|712|712.8|712.3|712.8|712.3|712.2|711.8|2006
1651475710000|2022-05-02 07:15:10||712.4||712.6||712.7||712.4|0
1651475720000|2022-05-02 07:15:20|713|712.7|713.7|713.2|713.7|713.3|713|712.5|1223
1651475730000|2022-05-02 07:15:30|713.6|713.1|713.5|713|713.6|713.1|713.4|712.8|200
1651475740000|2022-05-02 07:15:40|713.6|713.1|714.3|713.7|714.4|714.3|713.6|713.1|8000
1651475750000|2022-05-02 07:15:50|714.2|713.6|714.3|713.9|714.6|714|714.2|713.5|1047
1651475760000|2022-05-02 07:16:00|714.2|713.8|714.3|713.8|714.3|713.9|714.2|713.6|1004
1651475770000|2022-05-02 07:16:10|714.4|713.9|714.7|714.1|714.8|714.3|714.4|713.9|200
1651475780000|2022-05-02 07:16:20|714.6|714|714.5|714|714.6|714.2|714.3|713.8|5400
1651475790000|2022-05-02 07:16:30|714.6|714.1|714.6|714|714.7|714.3|714.6|714|200
1651475800000|2022-05-02 07:16:40|714.7|714.1|715.1|714.5|715.1|714.8|714.7|714.1|701
1651475830000|2022-05-02 07:17:10|715|714.4|714.7|714.4|715|714.4|714.7|714.4|200
1651475840000|2022-05-02 07:17:20|714.8|714.3|714.8|714.3|714.9|714.4|714.8|714.2|0
1651475850000|2022-05-02 07:17:30|714.9|714.4|714.9|714.4|714.9|714.4|714.9|714.4|0
1651475860000|2022-05-02 07:17:40|714.8|714.3|714.4|713.9|714.8|714.3|714.3|713.7|7864
1651475870000|2022-05-02 07:17:50|714.3|714|714.3|714|714.3|714.1|714.3|714|0
1651475880000|2022-05-02 07:18:00|714.2|713.9|714.1|713.6|714.2|713.9|714|713.5|1356
1651475890000|2022-05-02 07:18:10|714|713.5|713.9|713.4|714|713.5|713.9|713.4|0
1651475910000|2022-05-02 07:18:30|713.8|713.3|713.7|713.2|713.8|713.3|713.7|713.2|0
1651475920000|2022-05-02 07:18:40|713.6|713.1|713.3|712.9|713.6|713.1|713.3|712.7|0
1651475930000|2022-05-02 07:18:50|713.4|713|712.9|712.5|713.4|713.1|712.9|712.4|358
1651475940000|2022-05-02 07:19:00|712.8|712.4|712.6|712.1|712.8|712.5|712.6|712.1|0
1651475950000|2022-05-02 07:19:10|712.5|712.2|712.8|712.3|712.9|712.4|712.5|712.1|1556
1651475960000|2022-05-02 07:19:20|712.7|712.4|712.7|712.2|712.7|712.4|712.4|712.2|307
1651475970000|2022-05-02 07:19:30|712.6|712.1|712.9|712.6|712.9|712.6|712.2|711.7|10954
1651475980000|2022-05-02 07:19:40|713|712.7|713|712.6|713|712.8|713|712.6|16
1651475990000|2022-05-02 07:19:50||712.7||712.6||712.7||712.6|0
1651476000000|2022-05-02 07:20:00|712.9|712.7|713|712.5|713|712.7|712.9|712.5|0
1651476010000|2022-05-02 07:20:10|712.9|712.4|713|712.5|713|712.5|712.8|712.4|0
1651476030000|2022-05-02 07:20:30|712.9|712.3|712.9|712.4|712.9|712.4|712.8|712.3|705
1651476040000|2022-05-02 07:20:40|713.1|712.5|712.9|712.3|713.2|712.6|712.9|712.3|0
1651476050000|2022-05-02 07:20:50|712.8||712.7||712.9||712.7||0
1651476060000|2022-05-02 07:21:00|712.6|712.2|712.3|711.8|712.6|712.2|712.3|711.8|240
1651476070000|2022-05-02 07:21:10|712.2|711.9|712.3|711.8|712.3|712|712.2|711.7|0
1651476080000|2022-05-02 07:21:20|712.2|711.7|712|711.7|712.2|711.7|711.9|711.3|0
1651476090000|2022-05-02 07:21:30|711.9|711.6|711.6|711.2|711.9|711.6|711.4|711.2|1067
1651476100000|2022-05-02 07:21:40|711.5|711.3|711.1|710.6|711.5|711.3|711.1|710.5|512
1651476110000|2022-05-02 07:21:50|711.2|710.7|710.9|710.3|711.3|711|710.9|710.3|157
1651476120000|2022-05-02 07:22:00|710.8|710.2|710.6|710.2|710.8|710.3|710.6|710.2|0
1651476130000|2022-05-02 07:22:10||710.3||710.2||710.3||710.2|0
1651476140000|2022-05-02 07:22:20|710.5|710.1|710.6|710.2|710.6|710.3|710.4|710.1|3257
1651476150000|2022-05-02 07:22:30|710.5|710.1|710.7|710.2|710.7|710.6|710.5|710.1|6634
1651476160000|2022-05-02 07:22:40|710.6||710.7||710.7||710.5||0
1651476170000|2022-05-02 07:22:50|710.9|710.3|711.1|710.4|711.1|710.6|710.9|710.3|1946
1651476180000|2022-05-02 07:23:00|711.3|710.5|711.2|710.7|711.5|711|711.1|710.5|200
1651476190000|2022-05-02 07:23:10|711.4|710.8|711.5|711.1|711.8|711.1|711.4|710.8|381
1651476200000|2022-05-02 07:23:20||711||711||711||711|0
1651476210000|2022-05-02 07:23:30|711.4|710.9|711.2|710.8|711.4|710.9|711.2|710.8|0
1651476220000|2022-05-02 07:23:40|711.3|710.9|711.6|711.1|712.2|711.6|711.3|710.9|7092
1651476230000|2022-05-02 07:23:50|711.5|711|711.5|711.1|711.5|711.1|711.4|710.9|0
1651476240000|2022-05-02 07:24:00|711.6|711|711.6|711|711.6|711|711.6|711|0
1651476250000|2022-05-02 07:24:10|711.7|711.1|712|711.3|712|711.4|711.7|711.1|0
1651476260000|2022-05-02 07:24:20|712.1|711.4|712|711.5|712.2|711.6|712|711.4|0
1651476270000|2022-05-02 07:24:30|711.9|711.4|711.7|711.2|711.9|711.4|711.7|711.2|0
1651476280000|2022-05-02 07:24:40|711.8|711.3|711.8|711.2|712.1|711.7|711.7|711.2|0
1651476290000|2022-05-02 07:24:50|711.7|711.1|711.6|711.1|711.7|711.1|711.5|711.1|0
1651476300000|2022-05-02 07:25:00|711.7|711.2|711.9|711.3|711.9|711.3|711.7|711.2|0
1651476310000|2022-05-02 07:25:10|712|711.4|712.2|711.7|712.4|711.8|712|711.4|2907
1651476320000|2022-05-02 07:25:20|712.3|711.8|712.4|711.9|712.6|712.1|712.3|711.8|0
1651476330000|2022-05-02 07:25:30|712.3|711.8|712.6|712.1|712.6|712.2|712.2|711.8|1743
1651476340000|2022-05-02 07:25:40|712.7|712.2|713|712.3|713|712.4|712.7|712.2|866
1651476350000|2022-05-02 07:25:50||712.4||712.5||712.6||712.4|0
1651476360000|2022-05-02 07:26:00|713.2|712.6|713.5|712.9|713.5|712.9|713.2|712.6|690
1651476370000|2022-05-02 07:26:10|713.6|713|713|712.6|713.6|713|713|712.6|0
1651476380000|2022-05-02 07:26:20|713.1|712.7|713.6|713.1|713.6|713.2|713.1|712.7|521
1651476390000|2022-05-02 07:26:30|713.7|713.2|713.6|713.1|713.8|713.3|713.6|713.1|0
1651476400000|2022-05-02 07:26:40|713.5|713|713.7|713.1|713.7|713.1|713.4|713|0
1651476410000|2022-05-02 07:26:50|713.8|713.2|713.7|713.2|713.8|713.3|713.7|713.2|0
1651476420000|2022-05-02 07:27:00|713.6|713.1|713.6|713.1|713.6|713.1|713.4|712.9|0
1651476430000|2022-05-02 07:27:10|713.7|713.2|713.6|713.1|713.8|713.2|713.6|713.1|29
1651476440000|2022-05-02 07:27:20|713.5|713|713.5|713|713.5|713|713|712.8|200
1651476450000|2022-05-02 07:27:30|713.6|712.9|713.8|713.2|713.8|713.4|713.6|712.9|0
1651476460000|2022-05-02 07:27:40||713.3||713.3||713.5||713.3|0
1651476470000|2022-05-02 07:27:50||713.2||713.2||713.2||713.2|0
1651476480000|2022-05-02 07:28:00|713.7|713.1|713.6|713.1|713.7|713.1|713.6|713.1|154
1651476510000|2022-05-02 07:28:30|713.7|713.2|713.7|713.2|713.7|713.2|713.6|713.1|0
1651476520000|2022-05-02 07:28:40|713.6|713.3|713.7|713.3|713.7|713.4|713.6|713.3|370
1651476530000|2022-05-02 07:28:50|713.8|713.2|714.3|713.9|714.4|713.9|713.8|713.2|1391
1651476540000|2022-05-02 07:29:00|714.4|714|714.6|714.1|714.7|714.1|714.3|713.9|0
1651476560000|2022-05-02 07:29:20|714.5|714|714.4|714|714.6|714|714.4|714|0
1651476570000|2022-05-02 07:29:30|714.3|714.1|714.4|713.9|714.4|714.2|714.3|713.9|778
1651476580000|2022-05-02 07:29:40|714.3||714.3||714.4||714.3||0
1651476590000|2022-05-02 07:29:50|714.4|713.8|714.3|713.8|714.4|713.8|714.3|713.8|0
1651476600000|2022-05-02 07:30:00|714.2|713.7|714.1|713.7|714.2|713.7|714|713.6|1433
1651476610000|2022-05-02 07:30:10|714||714||714||714||0
1651476630000|2022-05-02 07:30:30|713.9|713.6|713.9|713.6|714|713.6|713.9|713.6|233
1651476650000|2022-05-02 07:30:50|713.8|713.5|712.9|712.4|713.9|713.5|712.9|712.4|4093
1651476660000|2022-05-02 07:31:00|712.8|712.3|712.8|712.3|712.8|712.4|712.8|712.3|0
1651476670000|2022-05-02 07:31:10|712.7|712.2|712.6|712.1|712.8|712.4|712.5|711.9|2391
1651476680000|2022-05-02 07:31:20||712.2||712.2||712.3||712.1|0
1651476690000|2022-05-02 07:31:30|712.5|712.1|712.6|712.1|712.6|712.1|712.5|712.1|75
1651476700000|2022-05-02 07:31:40|712.5||712.6||712.6||712.5||0
1651476710000|2022-05-02 07:31:50||712.2||712.1||712.2||712.1|0
1651476720000|2022-05-02 07:32:00||712.2||712.1||712.2||712.1|0
1651476740000|2022-05-02 07:32:20||712.2||712.1||712.3||712.1|0
1651476750000|2022-05-02 07:32:30|712.7|712.2|713.1|712.4|713.2|712.6|712.7|712.2|1910
1651476760000|2022-05-02 07:32:40|713|712.3|713|712.4|713|712.4|712.9|712.3|0
1651476770000|2022-05-02 07:32:50|713.1|712.5|713|712.4|713.2|712.6|713|712.4|0
1651476780000|2022-05-02 07:33:00|713.1|712.5|713.5|712.9|713.6|713|713.1|712.4|0
1651476790000|2022-05-02 07:33:10|713.4|712.8|713.2|712.6|713.4|712.8|713.1|712.5|0
1651476800000|2022-05-02 07:33:20|713.3|712.7|713.6|713|713.6|713|713|712.7|929
1651476810000|2022-05-02 07:33:30|713.5|712.9|713.3|712.8|713.5|712.9|713.3|712.8|0
1651476820000|2022-05-02 07:33:40|713.4|712.9|713.3|712.8|713.6|713|713.3|712.8|0
1651476830000|2022-05-02 07:33:50|713.2|712.7|713.3|712.8|713.3|712.9|713.2|712.7|0
1651476840000|2022-05-02 07:34:00|713.2|712.7|713.3|712.7|713.3|712.9|713.2|712.7|0
1651476850000|2022-05-02 07:34:10|713.5|712.8|713.7|713.2|713.7|713.2|713.5|712.8|1
1651476860000|2022-05-02 07:34:20|713.8|713.3|713.9|713.4|714|713.5|713.8|713.3|0
1651476870000|2022-05-02 07:34:30|713.8|713.3|713.7|713.2|713.9|713.3|713.6|713.1|0
1651476880000|2022-05-02 07:34:40|713.8|713.3|713.9|713.3|714|713.4|713.8|713.3|0
1651476890000|2022-05-02 07:34:50|713.8|713.2|713.9|713.3|713.9|713.4|713.6|713.2|0
1651476900000|2022-05-02 07:35:00|713.8|713.2|713.8|713.2|713.9|713.3|713.6|713.2|0
1651476910000|2022-05-02 07:35:10|713.9|713.3|713.9|713.3|713.9|713.4|713.9|713.3|0
1651476920000|2022-05-02 07:35:20|713.8|713.2|713.9|713.4|713.9|713.4|713.7|713.2|0
1651476930000|2022-05-02 07:35:30|713.8|713.3|713.8|713.3|713.9|713.3|713.8|713.3|0
1651476940000|2022-05-02 07:35:40|713.9||713.9||713.9||713.9||0
1651476950000|2022-05-02 07:35:50|714|713.4|713.6|713.1|714|713.5|713.4|712.9|5167
1651476960000|2022-05-02 07:36:00|713.7|713.2|713.7|713.2|713.7|713.3|713.6|713.2|0
1651476970000|2022-05-02 07:36:10|713.6|713.3|713.9|713.4|714|713.5|713.6|713.3|0
1651476980000|2022-05-02 07:36:20|713.8|713.1|713.7|713.1|713.8|713.1|713.6|713|5000
1651476990000|2022-05-02 07:36:30|713.8|713.2|713.7|713.2|713.8|713.3|713.7|713.2|0
1651477020000|2022-05-02 07:37:00|713.6|713.1|713.5|713|713.6|713.1|713.5|713|1459
1651477030000|2022-05-02 07:37:10|713.4|712.9|713|712.7|713.4|712.9|713|712.7|16404
1651477050000|2022-05-02 07:37:30|712.9|712.6|713|712.6|713|712.6|712.8|712.4|1124
1651477060000|2022-05-02 07:37:40|713.1|712.7|713.4|713.1|713.4|713.2|713.1|712.7|1830
1651477070000|2022-05-02 07:37:50|713.3|713|713.4|712.9|713.4|713|713.2|712.6|0
1651477080000|2022-05-02 07:38:00|713.3|713|713.4|712.9|713.4|713|713.3|712.9|0
1651477090000|2022-05-02 07:38:10|713.3|712.8|713.3|712.9|713.4|712.9|713.3|712.8|0
1651477100000|2022-05-02 07:38:20|713.2|712.8|713.2|712.6|713.2|712.8|713.1|712.5|0
1651477110000|2022-05-02 07:38:30|713.1|712.5|713.1|712.5|713.1|712.5|713.1|712.5|0
1651477120000|2022-05-02 07:38:40|713|712.6|713.1|712.5|713.2|712.7|713|712.5|0
1651477130000|2022-05-02 07:38:50|713.2|712.6|713.3|712.7|713.4|713|713.2|712.6|0
1651477140000|2022-05-02 07:39:00|713.4|712.8|713.3|712.6|713.4|712.9|713.3|712.6|0
1651477150000|2022-05-02 07:39:10||712.7||712.7||712.7||712.7|0
1651477160000|2022-05-02 07:39:20|713.4|712.8|713.3|712.7|713.4|712.9|713.3|712.7|0
1651477170000|2022-05-02 07:39:30|713.2|712.6|713|712.5|713.2|712.7|712.9|712.5|321
1651477180000|2022-05-02 07:39:40||712.6||712.5||712.6||712.5|0
1651477200000|2022-05-02 07:40:00|712.9||712.8||712.9||712.8||376
1651477210000|2022-05-02 07:40:10|712.7||712.8||712.8||712.7||1
1651477250000|2022-05-02 07:40:50|712.7|712.4|712.3|711.9|712.8|712.4|712.3|711.8|1086
1651477260000|2022-05-02 07:41:00|712.2|711.8|712.2|711.8|712.2|711.9|712.2|711.8|0
1651477270000|2022-05-02 07:41:10|712.3|711.9|712.3|711.9|712.3|711.9|712.3|711.9|0
1651477280000|2022-05-02 07:41:20||711.8||711.8||711.8||711.8|465
1651477290000|2022-05-02 07:41:30|712.2||712.3||712.3||712.2||0
1651477300000|2022-05-02 07:41:40||711.7||711.7||711.7||711.7|360
1651477310000|2022-05-02 07:41:50|712.2|711.8|712|711.5|712.2|711.8|711.9|711.4|0
1651477320000|2022-05-02 07:42:00|711.9|711.4|711.9|711.5|711.9|711.5|711.9|711.4|0
1651477330000|2022-05-02 07:42:10||711.4||711.5||711.5||711.4|0
1651477340000|2022-05-02 07:42:20|712|711.6|711.8|711.4|712.3|711.8|711.8|711.4|703
1651477350000|2022-05-02 07:42:30|711.9|711.7|711.7|711.3|711.9|711.7|711.6|711.2|290
1651477360000|2022-05-02 07:42:40|711.6|711.2|711.9|711.5|711.9|711.6|711.5|711.2|2170
1651477370000|2022-05-02 07:42:50|712|711.6|711.8|711.3|712|711.6|711.8|711.3|0
1651477380000|2022-05-02 07:43:00|711.9|711.4|711.9|711.4|711.9|711.5|711.8|711.4|0
1651477390000|2022-05-02 07:43:10|712|711.5|712.3|711.8|712.3|711.8|712|711.5|0
1651477400000|2022-05-02 07:43:20|712.2|711.7|712|711.6|712.2|711.7|712|711.6|0
1651477410000|2022-05-02 07:43:30|712.1|711.7|712.2|711.6|712.2|711.7|712.1|711.6|0
1651477420000|2022-05-02 07:43:40|712.3|711.7|712.3|711.8|712.5|712|712.3|711.7|21
1651477430000|2022-05-02 07:43:50|712.2|711.9|712.2|711.7|712.2|711.9|712.2|711.7|0
1651477440000|2022-05-02 07:44:00|712.1|711.6|712.1|711.6|712.1|711.7|712|711.6|0
1651477460000|2022-05-02 07:44:20||711.7||711.6||711.7||711.6|0
1651477470000|2022-05-02 07:44:30|712.2|711.7|712.3|711.8|712.3|711.9|712.2|711.7|14
1651477480000|2022-05-02 07:44:40|712.4|711.9|712.7|712.3|712.7|712.3|712.4|711.9|200
1651477490000|2022-05-02 07:44:50|712.8||712.9||712.9||712.8||0
1651477500000|2022-05-02 07:45:00|713|712.4|713|712.5|713|712.5|712.9|712.4|0
1651477510000|2022-05-02 07:45:10|712.9||713||713||712.9||0
1651477520000|2022-05-02 07:45:20|712.9|712.4|712.8|712.3|712.9|712.4|712.7|712.2|0
1651477530000|2022-05-02 07:45:30|712.7|712.4|713|712.5|713|712.6|712.7|712.4|0
1651477540000|2022-05-02 07:45:40|712.9|712.4|713|712.5|713|712.6|712.9|712.4|10
1651477560000|2022-05-02 07:46:00|712.9|712.4|713|712.5|713|712.5|712.9|712.4|0
1651477570000|2022-05-02 07:46:10|712.9|712.6|713|712.5|713|712.7|712.9|712.5|0
1651477580000|2022-05-02 07:46:20|712.9|712.4|712.9|712.3|712.9|712.4|712.9|712.3|0
1651477590000|2022-05-02 07:46:30|713|712.4|712.9|712.4|713|712.6|712.9|712.4|0
1651477600000|2022-05-02 07:46:40|713|712.5|713|712.5|713|712.5|712.9|712.5|0
1651477610000|2022-05-02 07:46:50|712.9|712.4|712.9|712.4|713|712.6|712.8|712.4|0
1651477620000|2022-05-02 07:47:00|713|712.5|712.9|712.4|713|712.6|712.8|712.4|0
1651477630000|2022-05-02 07:47:10|713|712.5|712.9|712.5|713|712.6|712.9|712.4|0
1651477640000|2022-05-02 07:47:20|713|712.6|713|712.5|713|712.6|712.9|712.5|0
1651477650000|2022-05-02 07:47:30|712.9||712.9||713||712.8||0
1651477660000|2022-05-02 07:47:40|713|712.6|713|712.6|713|712.6|713|712.6|0
1651477670000|2022-05-02 07:47:50||712.5||712.5||712.6||712.5|103
1651477680000|2022-05-02 07:48:00||712.6||712.5||712.6||712.5|0
1651477690000|2022-05-02 07:48:10|712.9||712.9||712.9||712.9||0
1651477700000|2022-05-02 07:48:20|713|712.6|713|712.7|713|712.7|713|712.6|0
1651477710000|2022-05-02 07:48:30||712.6||712.6||712.7||712.5|0
1651477720000|2022-05-02 07:48:40||712.5||712.5||712.5||712.5|0
1651477730000|2022-05-02 07:48:50||712.6||712.7||712.7||712.6|0
1651477740000|2022-05-02 07:49:00|712.8|712.6|712.8|712.5|712.8|712.6|712.8|712.5|13
1651477800000|2022-05-02 07:50:00|713|712.6|713|712.5|713|712.8|713|712.5|168
1651477810000|2022-05-02 07:50:10|712.9|712.6|713|712.5|713|712.6|712.9|712.5|0
1651477820000|2022-05-02 07:50:20|712.9||712.9||712.9||712.9||0
1651477840000|2022-05-02 07:50:40|713|712.6|713|712.6|713|712.6|713|712.6|0
1651477850000|2022-05-02 07:50:50||712.5||712.5||712.5||712.5|0
1651477860000|2022-05-02 07:51:00||712.6||712.7||712.7||712.6|0
1651477880000|2022-05-02 07:51:20||712.6||712.6||712.6||712.6|0
1651477890000|2022-05-02 07:51:30|712.9|712.5|712.9|712.5|712.9|712.5|712.9|712.5|0
1651477900000|2022-05-02 07:51:40|713|712.6|713|712.5|713|712.7|713|712.5|0
1651477910000|2022-05-02 07:51:50||712.6||712.6||712.8||712.5|0
1651477920000|2022-05-02 07:52:00|713.1|712.7|713.3|712.9|713.6|713.1|713.1|712.7|777
1651477930000|2022-05-02 07:52:10|713.2|713|713.6|713.1|713.6|713.1|713.2|712.9|2002
1651477950000|2022-05-02 07:52:30|713.5||713.5||713.5||713.5||0
1651477970000|2022-05-02 07:52:50|713.6||713.5||713.6||713.4||0
1651477980000|2022-05-02 07:53:00|713.6||713.6||713.6||713.6||0
1651478030000|2022-05-02 07:53:50||713.2||713.2||713.2||713.2|0
1651478080000|2022-05-02 07:54:40|713.7|713.3|714|713.5|714|713.5|713.7|713.3|1118
1651478090000|2022-05-02 07:54:50|713.9||713.9||713.9||713.9||0
1651478100000|2022-05-02 07:55:00||713.6||713.6||713.6||713.6|0
1651478110000|2022-05-02 07:55:10|714|713.7|714.6|714|714.6|714|714|713.7|3468
1651478120000|2022-05-02 07:55:20|714.5|714.1|714.3|713.9|714.5|714.1|714.3|713.9|1622
1651478130000|2022-05-02 07:55:30|714.2||714.2||714.2||714.2||0
1651478140000|2022-05-02 07:55:40|714.3||714.3||714.3||714.3||0
1651478160000|2022-05-02 07:56:00|714.4|714|714.7|714.3|714.8|714.4|714.4|714|472
1651478180000|2022-05-02 07:56:20|714.8|714.4|714.6|714.2|715|714.4|714.4|714.2|1831
1651478220000|2022-05-02 07:57:00|714.5|714.1|714|713.7|714.5|714.1|714|713.7|2233
1651478230000|2022-05-02 07:57:10|713.9|713.6|712.2|711.8|713.9|713.6|712.1|711.7|14719
1651478240000|2022-05-02 07:57:20|712.1|711.7|711.5|711|712.8|712.2|711.4|711|17473
1651478250000|2022-05-02 07:57:30|711.6|711.1|709.5|708.6|711.6|711.1|709.3|708.6|50954
1651478260000|2022-05-02 07:57:40|709.4|708.4|706.6|705.7|709.4|708.6|706.5|705.5|5817
1651478270000|2022-05-02 07:57:50|706.5|705.8|706.2|705.6|706.9|706.3|706.2|705.6|4189
1651478280000|2022-05-02 07:58:00|706.3|705.5|706.2|705.7|706.5|705.7|705.6|705|6778
1651478290000|2022-05-02 07:58:10|706.1|705.6|705.1|704.6|706.1|705.6|705.1|704.6|4834
1651478300000|2022-05-02 07:58:20|704.9|704.7|704.5|703.7|705|704.7|704.5|703.7|8080
1651478310000|2022-05-02 07:58:30|704.3|703.8|703.5|702.8|704.9|703.9|703.5|702.8|26632
1651478320000|2022-05-02 07:58:40|703.4|702.9|702.3|701.5|703.6|703|702.3|701.4|33353
1651478330000|2022-05-02 07:58:50|702.2|701.6|701.7|701.3|702.2|701.6|701.7|701.3|389
1651478340000|2022-05-02 07:59:00|701.6|701.1|700.9|700.2|701.6|701.1|700.9|700|7774
1651478350000|2022-05-02 07:59:10|700.8|700.1|697.5|696.3|700.8|700.1|697.5|696.3|56438
1651478360000|2022-05-02 07:59:20|697.4|696.2|697.4|696.8|697.8|697.5|697.2|696.1|14651
1651478370000|2022-05-02 07:59:30|698.1|698|698.5|697.7|698.8|698|697.7|696.8|18426
1651478390000|2022-05-02 07:59:50|698.4|697.8|698.1|697.2|698.5|697.9|698.1|697.2|2674
1651478400000|2022-05-02 08:00:00|698|697|697.1|695.5|698.1|697.3|696.6|695|12745
1651478410000|2022-05-02 08:00:10|697|695.3|696.3|694.8|697|695.6|696|694.8|10166
1651478420000|2022-05-02 08:00:20|696.2|694.7|695.6|694.4|696.2|694.7|694.3|693.1|7294
1651478430000|2022-05-02 08:00:30|695.7|694.5|695.6|694.4|695.7|694.7|695.6|694.4|0
1651478440000|2022-05-02 08:00:40|695.7|694.5|695.7|694.9|695.7|694.9|695.7|694.5|0
1651478450000|2022-05-02 08:00:50|695.9|695.8|697.1|696.3|697.2|696.3|695.8|695|3381
1651478460000|2022-05-02 08:01:00|697.2|696.2|698.1|696.9|698.1|696.9|697.2|696.1|149
1651478470000|2022-05-02 08:01:10|698.2|697|698|697.1|698.8|697.2|697.9|697|1387
1651478480000|2022-05-02 08:01:20|698.4|697.2|699.2|697.8|699.2|697.8|698.4|697.2|0
1651478490000|2022-05-02 08:01:30|699.1|697.7|699.1|697.9|699.1|697.9|699.1|697.6|0
1651478500000|2022-05-02 08:01:40||698||698||698.2||698|0
1651478510000|2022-05-02 08:01:50|699.6|698.1|700.3|699.3|700.3|699.3|699.6|698|305
1651478520000|2022-05-02 08:02:00|700.4|699.4|703.3|702.3|703.3|702.3|700.4|699.4|10421
1651478530000|2022-05-02 08:02:10|703.6|702.4|703.8|702.6|703.9|702.7|703.3|702.4|0
1651478540000|2022-05-02 08:02:20|703.9|702.7|705|703.9|705.1|704.4|703.9|702.7|6200
1651478550000|2022-05-02 08:02:30|705.1|704|702.9|701.5|705.4|704|702.9|701.5|4339
1651478560000|2022-05-02 08:02:40|703.1|702|703.4|702.5|703.7|703|702.9|702|6909
1651478570000|2022-05-02 08:02:50|703.7|702.6|704.1|702.9|704.1|702.9|703.7|702.6|1016
1651478590000|2022-05-02 08:03:10|704.2|703|704.5|703.2|705.3|703.7|704.2|703|2502
1651478600000|2022-05-02 08:03:20|704.4|703.1|704.8|703.3|705.4|703.4|704|702.7|5450
1651478610000|2022-05-02 08:03:30|704.9|703.5|704.5|703.6|704.9|703.6|704.5|703.5|0
1651478620000|2022-05-02 08:03:40|704.6||704.7||704.8||704.6||0
1651478630000|2022-05-02 08:03:50|704.6|703.5|704.1|703.1|704.6|703.5|704|703.1|3403
1651478640000|2022-05-02 08:04:00|704.2||704||704.3||704||0
1651478650000|2022-05-02 08:04:10|703.9|703.2|703.9|703.2|703.9|703.2|703.9|703.1|0
1651478660000|2022-05-02 08:04:20|704.3|704.2|705|703.7|705|704.2|704.2|703.2|8500
1651478670000|2022-05-02 08:04:30|704.9|703.6|704.8|703.4|705.3|703.7|704.3|703.2|0
1651478680000|2022-05-02 08:04:40|704.7|703.3|704.6|703.6|705|703.6|704.4|703.2|1200
1651478690000|2022-05-02 08:04:50|704.8|703.7|705.1|703.7|705.3|703.7|704.7|703.6|0
1651478700000|2022-05-02 08:05:00|705|703.6|704.3|703.2|705|703.6|704.3|703.2|382
1651478710000|2022-05-02 08:05:10|704.4|703.3|704.2|703.2|704.4|703.3|704.1|703.2|0
1651478730000|2022-05-02 08:05:30|704.1|703|702.9|701.5|704.1|703|702.3|701.2|3397
1651478740000|2022-05-02 08:05:40|703|701.9|703.2|702|703.3|702|703|701.9|0
1651478760000|2022-05-02 08:06:00|703|701.9|703.2|702|703.3|702|702.9|701.9|0
1651478780000|2022-05-02 08:06:20|703.3|702.1|703.5|702.3|703.6|702.3|703.3|702.1|0
1651478790000|2022-05-02 08:06:30|703.3|702.5|703.2|702.5|703.3|702.6|703.2|702.5|0
1651478800000|2022-05-02 08:06:40|703.3|702.6|703.3|702.5|703.3|702.6|703.2|702.5|0
1651478810000|2022-05-02 08:06:50|703.2|702.6|703.3|702.6|703.3|702.6|703.2|702.5|0
1651478820000|2022-05-02 08:07:00|703.2|702.5|703.3|702.5|703.3|702.6|703.2|702.5|0
1651478830000|2022-05-02 08:07:10|703.2|702.6|703.9|703|703.9|703.1|703.2|702.5|454
1651478840000|2022-05-02 08:07:20|704.1|703.1|704.7|703.6|704.7|703.8|704.1|703|0
1651478850000|2022-05-02 08:07:30|704.6|703.7|705.4|704.3|705.4|704.3|704.6|703.7|0
1651478860000|2022-05-02 08:07:40|705.3|704.4|705.5|704.5|705.6|704.5|705.3|704.4|100
1651478870000|2022-05-02 08:07:50|705.6|704.6|705.9|704.5|706|705.1|705.5|704.5|0
1651478880000|2022-05-02 08:08:00|706|704.6|706.3|704.8|706.3|704.9|705.8|704.5|0
1651478890000|2022-05-02 08:08:10|706.2|704.9|706.2|704.8|706.3|704.9|706.2|704.8|0
1651478900000|2022-05-02 08:08:20|706.3|704.9|706.6|705.5|706.6|705.5|706.2|704.8|0
1651478910000|2022-05-02 08:08:30|706.5|705.6|706.2|705.7|706.6|705.7|706.2|705.2|1116
1651478920000|2022-05-02 08:08:40|706.1|705.5|706.1|705.2|706.6|705.5|706.1|705.2|29
1651478930000|2022-05-02 08:08:50||705.3||705.3||705.3||705.3|0
1651478940000|2022-05-02 08:09:00||705.4||705.3||705.4||705.3|0
1651478960000|2022-05-02 08:09:20|706.3|705.5|706.8|705.7|706.9|705.8|706.3|705.5|581
1651478970000|2022-05-02 08:09:30||705.8||705.7||705.8||705.7|0
1651478980000|2022-05-02 08:09:40|706.7|705.8|706.8|706.1|706.8|706.1|706.7|705.8|440
1651478990000|2022-05-02 08:09:50|707.1|706|707.6|706.6|708.1|707|707.1|706|5348
1651479000000|2022-05-02 08:10:00|707.3|706.7|707.7|706.8|707.9|707|707.3|706.7|148
1651479010000|2022-05-02 08:10:10|707.8|706.9|707.9|707.1|707.9|707.1|707.7|706.9|0
1651479020000|2022-05-02 08:10:20|708.1|707.2|708.8|708|708.9|708|708.1|707.2|0
1651479030000|2022-05-02 08:10:30|708.9|707.9|709.5|708.5|709.6|708.5|708.9|707.9|355
1651479040000|2022-05-02 08:10:40|709.6|708.6|710.5|709.6|710.6|709.6|709.6|708.6|0
1651479050000|2022-05-02 08:10:50|710.4|709.7|710.6|709.8|710.6|709.9|710.3|709.7|457
1651479060000|2022-05-02 08:11:00|710.8|709.9|711.2|710|712|710.2|710.8|709.9|1000
1651479070000|2022-05-02 08:11:10|711.1|710.1|710.7|709.8|711.8|710.8|710.6|709.8|3410
1651479080000|2022-05-02 08:11:20|710.8|709.9|710.7|709.9|710.8|709.9|710.7|709.8|8
1651479090000|2022-05-02 08:11:30|710.8|710|710.8|709.9|710.9|710|710.8|709.8|0
1651479100000|2022-05-02 08:11:40|710.9|709.8|710.9|709.9|710.9|709.9|710.9|709.8|0
1651479110000|2022-05-02 08:11:50|710.8|709.8|710.8|709.9|710.8|709.9|710.8|709.8|0
1651479120000|2022-05-02 08:12:00|710.7|709.8|710.8|709.9|710.8|709.9|710.4|709.8|3091
1651479130000|2022-05-02 08:12:10||709.8||709.9||710||709.8|0
1651479140000|2022-05-02 08:12:20|710.7||710.8||710.8||710.7||0
1651479170000|2022-05-02 08:12:50|710.9|710.1|711.4|710.4|711.8|710.4|710.9|709.9|1709
1651479180000|2022-05-02 08:13:00|711.5|710.5|711.5|710.4|711.6|710.7|711.4|710.4|0
1651479190000|2022-05-02 08:13:10|711.4|710.5|711.4|710.4|711.4|710.5|711.4|710.4|0
1651479200000|2022-05-02 08:13:20|711.3|710.5|711.2|710.5|711.3|710.5|711.2|710.5|0
1651479210000|2022-05-02 08:13:30||710.6||710.6||710.7||710.6|0
1651479220000|2022-05-02 08:13:40||710.5||710.5||710.5||710.5|21
1651479230000|2022-05-02 08:13:50|711.1|710.4|711.1|710.4|711.1|710.4|710.8|710.4|633
1651479240000|2022-05-02 08:14:00||710.5||710.4||710.5||710.4|0
1651479250000|2022-05-02 08:14:10|711|710.5|711.1|710.4|711.1|710.5|711|710.4|0
1651479260000|2022-05-02 08:14:20||710.5||710.4||710.5||710.4|0
1651479270000|2022-05-02 08:14:30|711.2|710.5|711.2|710.4|711.2|710.5|711.2|710.4|0
1651479280000|2022-05-02 08:14:40|711||711||711||711||0
1651479290000|2022-05-02 08:14:50|710.9|710.3|711|710.3|711.1|710.4|710.8|710.3|1582
1651479300000|2022-05-02 08:15:00|710.8|710.1|710.6|710.1|711|710.1|710.6|710|0
1651479310000|2022-05-02 08:15:10|710.5||710.5||710.5||710.5||0
1651479320000|2022-05-02 08:15:20|710.4|709.9|710|709.3|710.4|709.9|710|709.2|1653
1651479330000|2022-05-02 08:15:30|709.9|709.2|709.4|708.5|710|709.2|709.4|708.4|5240
1651479340000|2022-05-02 08:15:40|709.5|708.6|709.2|708.5|709.5|708.7|709.2|708.4|0
1651479350000|2022-05-02 08:15:50|709.1|708.4|709|708.2|709.1|708.5|709|708.2|0
1651479360000|2022-05-02 08:16:00|709.1|708.3|709|708.3|709.1|708.3|709|708.2|0
1651479370000|2022-05-02 08:16:10|709.1|708.4|710|709.2|710|709.2|709|708.4|7257
1651479380000|2022-05-02 08:16:20|710.1|709.3|710.1|709.2|710.1|709.3|710|709.1|0
1651479390000|2022-05-02 08:16:30|710|709.3|709.9|709.1|710|709.3|709.9|708.9|0
1651479410000|2022-05-02 08:16:50|710|709.2|709.9|709|710|709.2|709.8|709|0
1651479420000|2022-05-02 08:17:00|710|709.2|710|709.3|710|709.3|710|709.2|0
1651479440000|2022-05-02 08:17:20|710.1|709.4|710.3|709.4|710.3|709.7|709.8|709.4|3000
1651479450000|2022-05-02 08:17:30|710.4|709.5|711.5|710.7|711.5|710.8|710.4|709.4|16575
1651479460000|2022-05-02 08:17:40|711.4|710.6|711.7|710.9|711.8|710.9|711.2|710.3|1054
1651479470000|2022-05-02 08:17:50||710.8||710.8||710.8||710.8|0
1651479480000|2022-05-02 08:18:00|711.6|710.7|711.7|710.9|711.7|710.9|711.6|710.6|1060
1651479490000|2022-05-02 08:18:10||711||710.9||711||710.9|0
1651479500000|2022-05-02 08:18:20|711.5|710.8|711.8|711|711.8|711|711.2|710.8|1555
1651479510000|2022-05-02 08:18:30|711.7|711.1|711.7|710.8|711.7|711.1|711.7|710.8|0
1651479540000|2022-05-02 08:19:00|711.8|710.9|711.7|710.9|711.8|711|711.7|710.9|0
1651479570000|2022-05-02 08:19:30|711.6|710.8|711.6|710.8|711.6|710.8|711.5|710.8|0
1651479580000|2022-05-02 08:19:40||710.9||710.9||710.9||710.9|0
1651479590000|2022-05-02 08:19:50|711.7|711|711.7|710.8|711.8|711|711.7|710.8|0
1651479600000|2022-05-02 08:20:00|711.6||711.6||711.6||711.6||0
1651479610000|2022-05-02 08:20:10||710.9||710.8||710.9||710.8|0
1651479620000|2022-05-02 08:20:20|711.7|710.9|711.5|710.8|711.7|711|711.5|710.8|0
1651479630000|2022-05-02 08:20:30|711.3|710.7|711.2|710.4|711.3|710.7|711.2|710.4|1593
1651479640000|2022-05-02 08:20:40|711.3|710.5|711.4|710.5|711.5|710.8|711.3|710.5|1146
1651479650000|2022-05-02 08:20:50|711.2|710.4|711.4|710.6|711.4|710.6|711.2|710.4|0
1651479660000|2022-05-02 08:21:00|711.5|710.7|711.5|710.8|711.5|711|711.5|710.7|1154
1651479670000|2022-05-02 08:21:10|711.3|710.7|711.5|710.7|711.5|710.7|711.3|710.6|0
1651479680000|2022-05-02 08:21:20||710.8||711||711||710.8|0
1651479690000|2022-05-02 08:21:30||711.1||711||711.1||711|0
1651479700000|2022-05-02 08:21:40|711.4||711.4||711.4||711.4||0
1651479710000|2022-05-02 08:21:50|711.5|710.9|711.2|710.5|711.5|710.9|711.2|710.5|1368
1651479740000|2022-05-02 08:22:20|711.1|710.4|710.8|709.9|711.1|710.4|710.8|709.9|68
1651479750000|2022-05-02 08:22:30|710.7|709.8|710.7|709.8|710.7|709.8|710.6|709.8|0
1651479760000|2022-05-02 08:22:40||709.9||709.9||709.9||709.9|0
1651479770000|2022-05-02 08:22:50|710.6||710.6||710.6||710.6||0
1651479780000|2022-05-02 08:23:00|710.5|709.8|710.5|709.7|710.5|709.8|710.5|709.7|0
1651479790000|2022-05-02 08:23:10|710.4|709.6|710.4|709.5|710.5|709.6|710.3|709.5|0
1651479800000|2022-05-02 08:23:20|710.3||710.3||710.3||710.3||0
1651479810000|2022-05-02 08:23:30|710.2|709.4|710|709.3|710.2|709.4|710|709.3|0
1651479820000|2022-05-02 08:23:40|709.9|709.2|709.3|708.6|709.9|709.2|709.3|708.5|2943
1651479830000|2022-05-02 08:23:50||708.5||708.5||708.7||708.5|0
1651479840000|2022-05-02 08:24:00|709.2|708.4|709.2|708.6|709.2|708.6|709.2|708.4|500
1651479850000|2022-05-02 08:24:10|709.3|708.5|709.3|708.5|709.3|708.6|709.2|708.4|0
1651479860000|2022-05-02 08:24:20|708.5|708.4|709.1|708.1|709.3|708.6|708.5|708.1|4418
1651479870000|2022-05-02 08:24:30|709|708.3|709|708.3|709|708.3|709|708.3|0
1651479890000|2022-05-02 08:24:50|708.9|708.2|708.9|708.2|708.9|708.2|708.9|708.2|0
1651479900000|2022-05-02 08:25:00|708.8|708.1|708.6|707.8|708.8|708.1|708.4|707.5|754
1651479910000|2022-05-02 08:25:10|708.3|707.7|707.8|707.3|708.3|707.7|707.8|707.3|0
1651479930000|2022-05-02 08:25:30|707.9|707.4|708.4|707.7|708.5|707.7|707.9|707.4|457
1651479940000|2022-05-02 08:25:40|708|707.6|708|707.5|708|707.7|708|707.5|0
1651479950000|2022-05-02 08:25:50|||||||||300
1651479960000|2022-05-02 08:26:00||707.4||707.6||707.7||707.4|0
1651479970000|2022-05-02 08:26:10|708.1|707.7|708|707.7|708.2|707.8|708|707.7|139
1651479980000|2022-05-02 08:26:20|707.9|707.6|708|707.4|708.2|707.7|707.9|707.3|2303
1651480000000|2022-05-02 08:26:40|707.7||707.7||707.7||707.7||0
1651480010000|2022-05-02 08:26:50|707.8|707.5|708|707.6|708|707.6|707.8|707.5|676
1651480030000|2022-05-02 08:27:10|708.1|707.7|708.8|708.3|708.9|708.4|708.1|707.7|834
1651480040000|2022-05-02 08:27:20|708.7|708.2|709.2|708.5|709.4|708.6|708.7|708.2|935
1651480050000|2022-05-02 08:27:30|709.1|708.4|709.1|708.5|709.1|708.5|709.1|708.4|0
1651480070000|2022-05-02 08:27:50|709.2|708.6|709.5|708.7|709.6|708.9|709.2|708.6|472
1651480080000|2022-05-02 08:28:00|709.6|708.8|709.5|708.8|709.7|709|709.5|708.8|0
1651480090000|2022-05-02 08:28:10|709.4||709.4||709.4||709.4||0
1651480100000|2022-05-02 08:28:20|709.5||709.4||709.5||709.4||0
1651480120000|2022-05-02 08:28:40|709.5||709.3||709.5||709.3||0
1651480130000|2022-05-02 08:28:50||708.7||708.7||708.7||708.7|0
1651480140000|2022-05-02 08:29:00|709.2|708.6|709.1|708.6|709.2|708.6|709.1|708.6|0
1651480160000|2022-05-02 08:29:20|709.2|708.7|709.4|708.7|709.6|708.9|709.2|708.7|0
1651480170000|2022-05-02 08:29:30|709.3|708.6|709.2|708.6|709.3|708.6|709.2|708.6|0
1651480180000|2022-05-02 08:29:40|709.3|708.7|709.2|708.6|709.3|708.7|709.2|708.6|0
1651480190000|2022-05-02 08:29:50|709.3||709.1||709.3||709.1||0
1651480200000|2022-05-02 08:30:00|709.2|708.7|709.3|708.6|709.4|708.7|709.2|708.6|0
1651480210000|2022-05-02 08:30:10|709.2||709.1||709.2||709.1||0
1651480220000|2022-05-02 08:30:20|709.2|708.7|709.2|708.6|709.2|708.7|709.2|708.6|0
1651480230000|2022-05-02 08:30:30|709.1|708.7|709.2|708.7|709.2|708.7|709.1|708.7|0
1651480240000|2022-05-02 08:30:40|709.3||709.2||709.3||709.2||0
1651480250000|2022-05-02 08:30:50|709.1|708.8|709.2|708.7|709.2|708.8|709.1|708.7|0
1651480260000|2022-05-02 08:31:00|709.1||709.1||709.1||709||0
1651480280000|2022-05-02 08:31:20|709|708.8|709.3|708.7|709.3|708.8|709|708.7|0
1651480290000|2022-05-02 08:31:30|709.2|708.6|709.1|708.5|709.2|708.6|708.6|708.1|1439
1651480300000|2022-05-02 08:31:40|709.2|708.6|709.4|708.7|709.4|708.8|709.1|708.6|0
1651480310000|2022-05-02 08:31:50|709.3|708.6|709|708.5|709.3|708.6|709|708.5|197
1651480320000|2022-05-02 08:32:00|709.1|708.6|709.3|708.6|709.3|708.6|709.1|708.6|0
1651480330000|2022-05-02 08:32:10|709.2|708.5|709|708.4|709.3|708.6|708.8|708.3|0
1651480340000|2022-05-02 08:32:20|709.1|708.5|708.9|708.4|709.3|708.7|708.9|708.4|0
1651480350000|2022-05-02 08:32:30|708.8|708.3|709.1|708.5|709.1|708.5|708.8|708.3|0
1651480360000|2022-05-02 08:32:40|709|708.4|709.1|708.6|709.2|708.6|708.8|708.4|2
1651480370000|2022-05-02 08:32:50|709|708.5|709|708.4|709|708.5|709|708.4|0
1651480380000|2022-05-02 08:33:00|708.9|708.5|709.3|708.7|709.4|708.7|708.8|708.4|0
1651480390000|2022-05-02 08:33:10|709.2|708.6|708.9|708.4|709.2|708.6|708.9|708.4|0
1651480400000|2022-05-02 08:33:20|708.8||708.8||708.8||708.8||0
1651480410000|2022-05-02 08:33:30|708.7||708.8||708.8||708.6||0
1651480420000|2022-05-02 08:33:40|708.9|708.5|708.9|708.4|709|708.5|708.8|708.4|0
1651480430000|2022-05-02 08:33:50|708.8||708.9||708.9||708.8||0
1651480440000|2022-05-02 08:34:00||708.5||708.4||708.5||708.4|0
1651480450000|2022-05-02 08:34:10|708.8|708.3|708.5|708.3|708.8|708.3|708.5|708.3|371
1651480460000|2022-05-02 08:34:20|708.4|708.2|708.2|707.7|708.4|708.2|708.2|707.7|822
1651480470000|2022-05-02 08:34:30|708.1|707.8|708.1|707.7|708.2|707.8|708.1|707.7|0
1651480480000|2022-05-02 08:34:40|708|707.6|707.7|707.4|708.1|707.6|707.6|707.3|0
1651480490000|2022-05-02 08:34:50|707.6|707.3|707.6|707.1|707.6|707.3|707.4|707|0
1651480500000|2022-05-02 08:35:00|707.5|707|707.8|707.4|707.9|707.5|707.4|707|3252
1651480510000|2022-05-02 08:35:10|707.7|707.3|707.7|707.3|707.7|707.3|707.6|707.3|0
1651480530000|2022-05-02 08:35:30|707.6||707.6||707.7||707.6||85
1651480540000|2022-05-02 08:35:40|707.5|707.2|707.4|707|707.5|707.2|707.3|707|224
1651480550000|2022-05-02 08:35:50|707.5|707.1|707.5|707.1|707.8|707.5|707.5|707.1|1011
1651480560000|2022-05-02 08:36:00|707.4|707|707.4|707|707.4|707|707.2|707|334
1651480570000|2022-05-02 08:36:10|707.5|707.1|707.6|707.1|707.8|707.4|707.5|707.1|0
1651480580000|2022-05-02 08:36:20|707.7|707.2|707.7|707.2|707.8|707.6|707.6|707.1|0
1651480600000|2022-05-02 08:36:40|707.8|707.3|707.6|707|707.8|707.3|707.6|707|0
1651480610000|2022-05-02 08:36:50|707.7|707.1|707.6|707.1|707.7|707.3|707.6|707.1|0
1651480630000|2022-05-02 08:37:10|707.7|707|707.5|707.1|707.7|707.1|707.5|707|0
1651480640000|2022-05-02 08:37:20|707.4|707.2|707.4|707|707.4|707.2|707.4|707|0
1651480650000|2022-05-02 08:37:30|707.3|707.1|707.2|707|707.3|707.1|707.2|707|0
1651480660000|2022-05-02 08:37:40|707.1||707.2||707.2||707.1||0
1651480670000|2022-05-02 08:37:50|707.1|706.8|707.2|706.9|707.2|707.1|707|706.5|2656
1651480680000|2022-05-02 08:38:00||707||706.8||707.1||706.8|0
1651480690000|2022-05-02 08:38:10|707.1||707.1||707.1||707.1||0
1651480700000|2022-05-02 08:38:20|707.2|706.9|707.2|706.8|707.2|706.9|707.2|706.8|0
1651480740000|2022-05-02 08:39:00|707.1|706.9|707.2|706.7|707.2|706.9|707.1|706.7|0
1651480750000|2022-05-02 08:39:10|707.1||707.2||707.2||707||0
1651480760000|2022-05-02 08:39:20||706.8||706.8||706.9||706.7|0
1651480770000|2022-05-02 08:39:30|707.3|706.9|707.8|707.4|708|707.5|707.3|706.8|4302
1651480780000|2022-05-02 08:39:40|707.7|707.3|707.9|707.4|708.2|707.7|707.7|707.3|100
1651480790000|2022-05-02 08:39:50|707.8|707.3|707.9|707.5|707.9|707.5|707.7|707.3|0
1651480800000|2022-05-02 08:40:00|708|707.6|708|707.5|708.1|707.7|708|707.5|0
1651480810000|2022-05-02 08:40:10|708.1|707.6|708.1|707.6|708.1|707.7|708.1|707.6|0
1651480820000|2022-05-02 08:40:20|707.8|707.7|708.1|707.6|708.1|707.7|707.8|707.6|148
1651480850000|2022-05-02 08:40:50|708.2|707.7|709|708.5|709|708.5|708.2|707.7|627
1651480870000|2022-05-02 08:41:10|708.9|708.4|708.9|708.4|709|708.4|708.7|708.3|318
1651480880000|2022-05-02 08:41:20|708.8|708.5|708.9|708.5|708.9|708.5|708.8|708.5|0
1651480890000|2022-05-02 08:41:30|709|708.6|709.5|709|709.5|709|708.9|708.6|759
1651480900000|2022-05-02 08:41:40|709.4|708.9|709.2|708.9|709.4|708.9|709.2|708.9|0
1651480910000|2022-05-02 08:41:50|709.3|708.8|709.3|708.8|709.3|708.8|709.3|708.8|0
1651480920000|2022-05-02 08:42:00|709.4|708.9|709.1|708.7|709.4|708.9|709|708.7|0
1651480930000|2022-05-02 08:42:10|709.2||709||709.2||709||0
1651480980000|2022-05-02 08:43:00|708.9|708.6|708.7|708.4|708.9|708.6|708.7|708.3|1264
1651480990000|2022-05-02 08:43:10|708.6|708.3|708.6|708.2|708.7|708.4|708.5|708.1|338
1651481000000|2022-05-02 08:43:20||708.1||708.1||708.5||708.1|0
1651481010000|2022-05-02 08:43:30|708.5|708|708.2|707.7|708.5|708|708.2|707.7|0
1651481020000|2022-05-02 08:43:40|708.1|707.6|708|707.5|708.1|707.6|708|707.5|0
1651481030000|2022-05-02 08:43:50|708.1|707.6|708.1|707.7|708.1|707.7|708.1|707.5|0
1651481040000|2022-05-02 08:44:00|708||708||708||708||0
1651481050000|2022-05-02 08:44:10|708.1|707.8|708.3|707.8|708.4|708|708.1|707.7|995
1651481060000|2022-05-02 08:44:20|708.4|707.9|708.2|707.8|708.4|707.9|708.2|707.8|0
1651481070000|2022-05-02 08:44:30|708.1|707.7|708.3|707.9|708.3|707.9|708|707.5|999
1651481080000|2022-05-02 08:44:40|708.4|708|708.3|707.9|708.4|708|708.3|707.9|822
1651481090000|2022-05-02 08:44:50|708.4|708|708.5|708.1|708.6|708.1|708.4|708|0
1651481100000|2022-05-02 08:45:00|708.4|708|708.5|708.1|708.5|708.1|708.4|707.9|0
1651481110000|2022-05-02 08:45:10|708.4||708.5||708.5||708.3||0
1651481120000|2022-05-02 08:45:20|708.6|708.2|708.9|708.5|709|708.5|708.6|708.2|1041
1651481130000|2022-05-02 08:45:30|708.8||708.9||708.9||708.7||0
1651481140000|2022-05-02 08:45:40|709|708.6|709.3|708.7|709.3|708.8|709|708.6|102
1651481150000|2022-05-02 08:45:50|709.2|708.8|709.4|708.9|709.4|708.9|709.1|708.8|0
1651481160000|2022-05-02 08:46:00|709.3|708.8|709.2|708.7|709.3|708.8|709|708.7|0
1651481170000|2022-05-02 08:46:10|709.1|708.6|708.9|708.4|709.1|708.6|708.8|708.4|0
1651481180000|2022-05-02 08:46:20|708.8|708.3|708.8|708.4|708.9|708.4|708.8|708.3|0
1651481190000|2022-05-02 08:46:30||708.3||708.4||708.4||708.3|0
1651481200000|2022-05-02 08:46:40|708.7|708.3|708.6|708.2|708.8|708.3|708.5|708|0
1651481220000|2022-05-02 08:47:00|708.5|708.1|708.2|707.8|708.5|708.1|708.2|707.7|0
1651481230000|2022-05-02 08:47:10|708.3|707.9|708.4|707.9|708.7|708.2|708.3|707.9|352
1651481240000|2022-05-02 08:47:20|708.3||708.2||708.3||708.1||574
1651481250000|2022-05-02 08:47:30|708.3|707.8|708.5|708|708.5|708|708.3|707.7|0
1651481260000|2022-05-02 08:47:40|708.4|707.9|708.3|707.9|708.4|707.9|708.3|707.8|0
1651481270000|2022-05-02 08:47:50|708.4|708|708.5|708.1|708.7|708.3|708.4|708|0
1651481280000|2022-05-02 08:48:00|708.6|708|708.6|708.1|708.6|708.1|708.4|707.9|240
1651481290000|2022-05-02 08:48:10|708.5||708.4||708.5||708.4||0
1651481300000|2022-05-02 08:48:20|708.5||708.6||708.6||708.5||0
1651481310000|2022-05-02 08:48:30|708.5||708.6||708.6||708.5||0
1651481330000|2022-05-02 08:48:50||708.2||708.1||708.2||708.1|0
1651481340000|2022-05-02 08:49:00|708.5|708.2|708.6|708.2|708.6|708.2|708.4|708.2|0
1651481350000|2022-05-02 08:49:10|708.5|708.1|708.6|708.1|708.6|708.1|708.5|708.1|0
1651481360000|2022-05-02 08:49:20|708.5||708.5||708.5||708.4||0
1651481380000|2022-05-02 08:49:40|708.6|708.2|708.9|708.4|709|708.5|708.6|708.2|1195
1651481390000|2022-05-02 08:49:50|708.8|708.5|708.8|708.3|708.8|708.5|708.7|708.3|0
1651481400000|2022-05-02 08:50:00|708.7|708.2|708.7|708.3|708.8|708.4|708.3|708.1|397
1651481410000|2022-05-02 08:50:10|708.8|708.4|708.8|708.4|708.8|708.4|708.8|708.4|0
1651481420000|2022-05-02 08:50:20|708.9|708.5|709|708.7|709|708.7|708.9|708.5|653
1651481430000|2022-05-02 08:50:30|709.1|708.8|709.3|708.8|709.3|708.9|709.1|708.7|691
1651481450000|2022-05-02 08:50:50|709.2||709.1||709.2||709.1||0
1651481460000|2022-05-02 08:51:00|709|708.7|708.9|708.4|709|708.7|708.9|708.4|685
1651481470000|2022-05-02 08:51:10|708.8|708.3|708.9|708.4|709|708.5|708.8|708.3|0
1651481490000|2022-05-02 08:51:30|708.8|708.3|708.8|708.3|708.8|708.4|708.8|708.3|0
1651481500000|2022-05-02 08:51:40||708.4||708.4||708.4||708.4|0
1651481510000|2022-05-02 08:51:50|708.9|708.3|708.9|708.3|708.9|708.3|708.9|708.3|0
1651481520000|2022-05-02 08:52:00|708.8|708.4|708.9|708.5|708.9|708.5|708.7|708.2|0
1651481530000|2022-05-02 08:52:10|709|708.4|709.1|708.8|709.5|709|709|708.4|5804
1651481540000|2022-05-02 08:52:20|709.2|708.9|709.1|708.8|709.2|708.9|709|708.8|101
1651481550000|2022-05-02 08:52:30|709|708.7|708.9|708.4|709|708.7|708.8|708.4|367
1651481560000|2022-05-02 08:52:40|708.8||708.7||708.8||708.7||0
1651481570000|2022-05-02 08:52:50|708.8||708.8||708.8||708.6||0
1651481580000|2022-05-02 08:53:00|708.7|708.3|708.4|708|708.8|708.3|708.4|707.9|1308
1651481590000|2022-05-02 08:53:10|708.3|707.9|708.2|707.8|708.3|708|708.2|707.7|152
1651481600000|2022-05-02 08:53:20|708.1|707.7|708.1|707.6|708.2|708|708.1|707.6|25
1651481620000|2022-05-02 08:53:40|708.2|707.7|708.2|707.7|708.2|707.8|708.2|707.7|0
1651481630000|2022-05-02 08:53:50|708.1|707.6|708.2|707.7|708.2|707.7|707.7|707.3|430
1651481640000|2022-05-02 08:54:00|708.3|707.8|708.2|707.8|708.3|707.9|708.2|707.8|0
1651481650000|2022-05-02 08:54:10|708.1|707.7|707.8|707.4|708.1|707.7|707.7|707.2|707
1651481660000|2022-05-02 08:54:20|707.9|707.5|707.9|707.4|707.9|707.5|707.9|707.4|0
1651481670000|2022-05-02 08:54:30|707.8|707.3|707.8|707.4|707.8|707.5|707.8|707.3|0
1651481680000|2022-05-02 08:54:40|707.9|707.3|707.5|707.1|707.9|707.5|707.4|707|995
1651481690000|2022-05-02 08:54:50|707.6||707.6||707.6||707.6||0
1651481700000|2022-05-02 08:55:00|707.5|707|707.5|707.1|707.5|707.2|707.5|707|0
1651481710000|2022-05-02 08:55:10|707.6|707.2|707.7|707.4|707.9|707.5|707.5|707.1|108
1651481730000|2022-05-02 08:55:30|707.6|707.3|707.6|707.1|707.6|707.3|707.6|707.1|0
1651481740000|2022-05-02 08:55:40|707.5|707|707.7|707.2|707.7|707.3|707.4|707|0
1651481750000|2022-05-02 08:55:50|707.6|707.1|707.7|707.3|707.7|707.3|707.5|707.1|0
1651481760000|2022-05-02 08:56:00|707.6|707.2|707.6|707.1|707.6|707.3|707.6|707.1|0
1651481770000|2022-05-02 08:56:10|707.5|707|707.4|707|707.6|707.1|707.4|706.9|0
1651481780000|2022-05-02 08:56:20|707.5|707.1|707.4|707.1|707.5|707.1|707.4|707|0
1651481790000|2022-05-02 08:56:30||707||707||707||707|0
1651481800000|2022-05-02 08:56:40||706.9||706.9||706.9||706.9|0
1651481810000|2022-05-02 08:56:50|707.3|706.8|707.3|706.8|707.3|706.8|707.3|706.8|0
1651481820000|2022-05-02 08:57:00|707.4|706.9|707.3|707.1|707.5|707.1|707.3|706.9|167
1651481830000|2022-05-02 08:57:10|707.4|707.2|707.7|707.3|707.7|707.3|707.4|707.2|276
1651481840000|2022-05-02 08:57:20|707.6|707.2|707.7|707.4|707.7|707.4|707.6|707.1|0
1651481850000|2022-05-02 08:57:30||707.3||707.3||707.3||707.3|0
1651481860000|2022-05-02 08:57:40|707.6|707.2|707.7|707.2|707.7|707.2|707.6|707.1|0
1651481870000|2022-05-02 08:57:50|707.8|707.3|708|707.5|708|707.6|707.8|707.3|12
1651481880000|2022-05-02 08:58:00||707.4||707.5||707.5||707.4|0
1651481900000|2022-05-02 08:58:20||707.4||707.4||707.4||707.4|0
1651481910000|2022-05-02 08:58:30|707.9|707.3|707.9|707.3|707.9|707.3|707.9|707.3|0
1651481920000|2022-05-02 08:58:40|708|707.5|708.7|708.2|708.7|708.2|708|707.4|298
1651481930000|2022-05-02 08:58:50|708.6|708.1|708.6|708.2|708.6|708.2|708.6|708|2000
1651481950000|2022-05-02 08:59:10|708.7||708.7||708.7||708.7||0
1651481970000|2022-05-02 08:59:30|708.8||708.8||708.8||708.8||0
1651481980000|2022-05-02 08:59:40|708.9|708.3|709.2|708.4|709.2|708.4|708.9|708.3|0
1651481990000|2022-05-02 08:59:50|709.3|708.5|709.4|708.7|709.4|708.7|709.3|708.5|100
1651482030000|2022-05-02 09:00:30|709.5|708.8|709.5|708.9|709.5|708.9|709.5|708.8|0
1651482040000|2022-05-02 09:00:40|709.6|709|710|709.5|710|709.5|709.6|709|1605
1651482080000|2022-05-02 09:01:20|710.1|709.6|710.6|709.9|710.6|709.9|710.1|709.6|14440
1651482090000|2022-05-02 09:01:30|710.7|710|710.7|710.3|710.9|710.6|710.6|710|2782
1651482120000|2022-05-02 09:02:00|710.6||710.6||710.6||710.6||0
1651482150000|2022-05-02 09:02:30|710.7|710.4|710.8|710.4|710.9|710.5|710.7|710.4|338
1651482180000|2022-05-02 09:03:00|710.9|710.3|711.2|710.7|711.3|710.7|710.9|710.3|826
1651482190000|2022-05-02 09:03:10|711.1|710.6|711.1|710.6|711.2|710.6|711.1|710.6|0
1651482200000|2022-05-02 09:03:20|711|710.5|710.9|710.5|711|710.5|710.8|710.4|0
1651482210000|2022-05-02 09:03:30|711|710.6|711.1|710.6|711.2|710.6|711|710.6|0
1651482230000|2022-05-02 09:03:50|711||711||711||711||0
1651482250000|2022-05-02 09:04:10|711.1|710.7|711.6|711.1|711.8|711.1|711.1|710.7|345
1651482260000|2022-05-02 09:04:20|711.5|711|711.5|711|711.5|711|711.5|711|0
1651482270000|2022-05-02 09:04:30|711.4|710.9|711.4|710.9|711.4|710.9|711.3|710.9|0
1651482280000|2022-05-02 09:04:40|711.5||711.4||711.5||711.4||0
1651482290000|2022-05-02 09:04:50|711.3|711|711.5|711|711.5|711|711.3|711|0
1651482300000|2022-05-02 09:05:00|711.6|711.1|711.7|711.4|711.9|711.4|711.6|711.1|737
1651482310000|2022-05-02 09:05:10|711.8|711.5|711.8|711.5|711.8|711.5|711.8|711.5|0
1651482320000|2022-05-02 09:05:20|711.9|711.6|712.1|711.8|712.3|711.8|711.9|711.6|617
1651482330000|2022-05-02 09:05:30|712.2|711.9|712.3|711.9|712.3|711.9|712.2|711.9|0
1651482340000|2022-05-02 09:05:40|712.4|712|712.9|712.5|712.9|712.5|712.4|712|181
1651482350000|2022-05-02 09:05:50|712.8|712.4|712.8|712.3|713|712.6|712.6|712.3|1188
1651482360000|2022-05-02 09:06:00|712.9|712.4|712.8|712.4|712.9|712.4|712.4|712.4|3500
1651482370000|2022-05-02 09:06:10|712.9|712.5|713|712.6|713|712.6|712.9|712.5|0
1651482380000|2022-05-02 09:06:20|712.9|712.5|713|712.6|713|712.6|712.8|712.5|200
1651482390000|2022-05-02 09:06:30|713.1|712.7|713.6|713.1|713.7|713.1|713.1|712.7|3799
1651482400000|2022-05-02 09:06:40|713.5|713|713|712.5|713.5|713|712.8|712.3|1378
1651482410000|2022-05-02 09:06:50|713.1|712.6|713.2|712.7|713.2|712.7|713.1|712.6|0
1651482420000|2022-05-02 09:07:00||712.6||712.8||713||712.6|0
1651482430000|2022-05-02 09:07:10|713.1|712.7|712.9|712.5|713.1|712.7|712.9|712.4|0
1651482440000|2022-05-02 09:07:20|713||713||713||713||0
1651482460000|2022-05-02 09:07:40|712.9||712.9||712.9||712.9||0
1651482480000|2022-05-02 09:08:00|713|712.6|713.5|713|713.5|713|713|712.5|8600
1651482500000|2022-05-02 09:08:20|713.4||713.4||713.4||713.4||0
1651482510000|2022-05-02 09:08:30|713.3||713.4||713.4||713.3||0
1651482520000|2022-05-02 09:08:40|713.5|713.1|713.5|713.1|713.6|713.1|713.5|713.1|0
1651482550000|2022-05-02 09:09:10|713.4||713.4||713.4||713.4||0
1651482570000|2022-05-02 09:09:30|713.3|713.2|713.3|713|713.4|713.2|713.1|712.8|1749
1651482580000|2022-05-02 09:09:40|713.4||713.4||713.4||713.4||0
1651482590000|2022-05-02 09:09:50||713.1||713.1||713.1||713.1|0
1651482600000|2022-05-02 09:10:00|713.5|713.2|713.6|713.2|713.8|713.3|713.5|713.1|244
1651482610000|2022-05-02 09:10:10|713.7|713.3|713.7|713.3|713.7|713.3|713.7|713.3|0
1651482620000|2022-05-02 09:10:20|713.8|713.4|713.9|713.5|714|713.5|713.8|713.4|0
1651482630000|2022-05-02 09:10:30|714|713.6|714.3|714|714.4|714.2|713.9|713.6|2982
1651482640000|2022-05-02 09:10:40|714.4|714.1|714.5|714.1|714.7|714.1|714.4|714.1|265
1651482650000|2022-05-02 09:10:50|714.6|714.2|714.6|714.2|714.6|714.2|714.5|714.2|0
1651482660000|2022-05-02 09:11:00|714.7|714.3|714.8|714.3|714.9|714.3|714.7|714.3|0
1651482670000|2022-05-02 09:11:10|714.4|714.4|714.2|713.8|714.4|714.4|714.2|713.8|2648
1651482680000|2022-05-02 09:11:20|714.1|713.7|714.2|713.6|714.2|713.7|714.1|713.6|0
1651482690000|2022-05-02 09:11:30|714.3|713.7|714.4|713.9|714.4|713.9|714.3|713.7|0
1651482700000|2022-05-02 09:11:40|714.3|713.8|714.3|713.8|714.3|713.8|714.3|713.8|0
1651482720000|2022-05-02 09:12:00||713.9||713.9||713.9||713.9|0
1651482730000|2022-05-02 09:12:10|714.4|714|714.4|714.1|714.4|714.1|714.4|714|0
1651482740000|2022-05-02 09:12:20|714.5|714.2|714.8|714.4|714.8|714.4|714.5|714.2|4429
1651482750000|2022-05-02 09:12:30|714.9|714.5|715.5|715|715.7|715.1|714.9|714.5|5001
1651482760000|2022-05-02 09:12:40|715.6||715.5||715.6||715.4||0
1651482770000|2022-05-02 09:12:50|715.6|715.1|715.4|715.1|715.7|715.1|715.4|715|0
1651482810000|2022-05-02 09:13:30||715||715||715||715|0
1651482820000|2022-05-02 09:13:40|715.3|714.9|715.4|715|715.4|715|715.2|714.9|1097
1651482830000|2022-05-02 09:13:50|715.5|715.1|715.6|715.1|715.9|715.3|715.5|715.1|755
1651482850000|2022-05-02 09:14:10|715.1|715|715.7|715.1|715.7|715.1|715.1|715|2000
1651482860000|2022-05-02 09:14:20|715.6|715|715.3|715.2|715.6|715.2|715.2|715|1611
1651482870000|2022-05-02 09:14:30|715.4|715.1|715.3|715|715.5|715.1|715.3|715|53
1651482890000|2022-05-02 09:14:50|715.2|714.9|714.9|714.4|715.2|714.9|714.6|714.4|1299
1651482900000|2022-05-02 09:15:00|715|714.5|715|714.5|715.2|714.6|715|714.5|0
1651482910000|2022-05-02 09:15:10|714.9|714.3|714.7|714.2|714.9|714.3|714.7|714.2|809
1651482930000|2022-05-02 09:15:30|714.6|714.1|714.3|713.9|714.6|714.1|714.3|713.9|0
1651482950000|2022-05-02 09:15:50|714.4|714|714.3|713.9|714.4|714|714.3|713.9|0
1651482970000|2022-05-02 09:16:10|714.1||714.1||714.1||714.1||0
1651483000000|2022-05-02 09:16:40|714.2|714|714.5|714|714.5|714.2|714.1|713.8|1851
1651483010000|2022-05-02 09:16:50||714.1||714.1||714.1||714.1|0
1651483020000|2022-05-02 09:17:00|714.6|714.2|715|714.5|715|714.5|714.6|714.1|500
1651483040000|2022-05-02 09:17:20||714.6||714.6||714.6||714.6|0
1651483050000|2022-05-02 09:17:30|714.9|714.5|715|714.5|715|714.5|714.9|714.5|0
1651483060000|2022-05-02 09:17:40|714.9|714.6|715|714.6|715|714.6|714.9|714.6|0
1651483070000|2022-05-02 09:17:50|714.9|714.5|714.8|714.5|714.9|714.5|714.8|714.5|0
1651483080000|2022-05-02 09:18:00|714.9||714.9||714.9||714.8||0
1651483110000|2022-05-02 09:18:30|714.8||714.8||714.8||714.7||0
1651483140000|2022-05-02 09:19:00|714.7|714.6|714.9|714.3|714.9|714.7|714.6|714.3|358
1651483150000|2022-05-02 09:19:10|714.8||714.7||714.8||714.7||0
1651483160000|2022-05-02 09:19:20|714.8|714.4|714.8|714.4|714.8|714.4|714.7|714.4|0
1651483170000|2022-05-02 09:19:30|714.7|714.3|714.7|714.3|714.7|714.3|714.6|714.3|0
1651483180000|2022-05-02 09:19:40|714.6||714.6||714.6||714.6||0
1651483190000|2022-05-02 09:19:50|714.5|714.2|714.2|714|714.6|714.3|714.1|713.7|2315
1651483200000|2022-05-02 09:20:00|714.3|714.1|714.6|714.2|714.8|714.4|714.3|714.1|5824
1651483210000|2022-05-02 09:20:10|714.7|714.3|714.7|714.3|714.8|714.4|714.7|714.3|0
1651483220000|2022-05-02 09:20:20|714.8||714.8||714.9||714.8||0
1651483230000|2022-05-02 09:20:30|714.7|714.4|714.8|714.4|715|714.5|714.5|714.4|269
1651483240000|2022-05-02 09:20:40|714.7||714.7||714.8||714.7||0
1651483250000|2022-05-02 09:20:50|||||||||5
1651483270000|2022-05-02 09:21:10|714.6|714.3|714.6|714.3|714.6|714.3|714.5|714.3|364
1651483280000|2022-05-02 09:21:20|714.7|714.4|715|714.6|715|714.6|714.7|714.4|0
1651483290000|2022-05-02 09:21:30|714.8|714.5|714.7|714.3|714.8|714.5|714.7|714.3|0
1651483320000|2022-05-02 09:22:00|714.6|714.4|714.9|714.5|714.9|714.5|714.4|714.2|3315
1651483330000|2022-05-02 09:22:10|715||715||715||715||0
1651483350000|2022-05-02 09:22:30|715.1|714.6|715.7|715.3|715.8|715.3|715.1|714.6|16969
1651483360000|2022-05-02 09:22:40|715.6|715.2|715.4|715.1|715.6|715.2|715.4|715.1|200
1651483370000|2022-05-02 09:22:50||715.2||715.2||715.2||715.2|0
1651483380000|2022-05-02 09:23:00|715.3|715.1|715.4|715.1|715.4|715.2|715.3|715.1|0
1651483390000|2022-05-02 09:23:10|715.5|715.2|715.8|715.4|715.9|715.4|715.5|715.2|519
1651483400000|2022-05-02 09:23:20|715.7|715.5|715.7|715.4|715.7|715.5|715.7|715.4|0
1651483410000|2022-05-02 09:23:30||715.5||715.5||715.5||715.5|0
1651483430000|2022-05-02 09:23:50|715.8|715.6|716|715.7|716|715.7|715.8|715.6|743
1651483440000|2022-05-02 09:24:00|716.1|715.8|716.4|716|716.4|716|716.1|715.8|207
1651483450000|2022-05-02 09:24:10|716.3|715.9|716.4|716.1|716.6|716.1|716.3|715.9|200
1651483460000|2022-05-02 09:24:20|716.5|716.2|716.8|716.5|716.9|716.5|716.5|716.2|1000
1651483470000|2022-05-02 09:24:30|716.9|716.2|716.9|716.5|717|716.5|716.7|716.2|7500
1651483480000|2022-05-02 09:24:40|717|716.6|717.1|716.8|717.1|716.8|716.8|716.6|1305
1651483490000|2022-05-02 09:24:50|717.2|716.9|717.3|716.9|717.4|716.9|717.2|716.9|384
1651483500000|2022-05-02 09:25:00|717.4|717|717.4|717|717.4|717|717.4|717|0
1651483510000|2022-05-02 09:25:10|716.9|716.8|718.2|717.9|718.3|718|716.9|716.8|16118
1651483520000|2022-05-02 09:25:20|718.3|717.8|717.8|717.5|718.3|717.9|717.7|717.2|5595
1651483530000|2022-05-02 09:25:30|717.9|717.6|719|718.5|719|718.5|717.9|717.6|156
1651483540000|2022-05-02 09:25:40|719.1||719||719.1||718.9||0
1651483550000|2022-05-02 09:25:50|718.9|718.4|718.3|717.8|718.9|718.4|718.2|717.8|1407
1651483570000|2022-05-02 09:26:10|718.5|717.9|718.5|718.1|718.7|718.2|718.2|717.9|1710
1651483600000|2022-05-02 09:26:40|718.6|718.2|719.5|719|719.6|719|718.6|718.2|2704
1651483610000|2022-05-02 09:26:50|719.4|718.9|719|718.6|719.4|719|719|718.6|2942
1651483620000|2022-05-02 09:27:00|719.1|718.7|719.2|718.7|719.2|718.7|719.1|718.7|0
1651483630000|2022-05-02 09:27:10|719.3|718.8|719.9|719.4|720|719.4|719.3|718.8|1279
1651483640000|2022-05-02 09:27:20|719.8||719.9||719.9||719.8||0
1651483650000|2022-05-02 09:27:30|719.6||719.6||719.6||719.6||0
1651483660000|2022-05-02 09:27:40|719.5|719.3|719.5|719.4|719.5|719.4|719.4|719|5132
1651483670000|2022-05-02 09:27:50|719.6|719.5|719.6|719.4|719.6|719.5|719.5|719.1|1938
1651483690000|2022-05-02 09:28:10|719.8|719.5|719.8|719.6|719.8|719.6|719.8|719.5|4999
1651483700000|2022-05-02 09:28:20|720|719.7|720.5|720|721|720.5|720|719.7|15401
1651483720000|2022-05-02 09:28:40|720.4|719.8|720.6|720|720.6|720|720.2|719.8|3900
1651483730000|2022-05-02 09:28:50|720.5|720.1|720.6|720.1|720.6|720.1|720.5|720.1|0
1651483740000|2022-05-02 09:29:00||720.2||720.3||720.3||720.2|0
1651483750000|2022-05-02 09:29:10|720.8|720.4|721.1|720.5|721.1|720.5|720.8|720.4|158
1651483760000|2022-05-02 09:29:20|721.2|720.6|721.1|720.6|721.3|720.7|721|720.6|0
1651483770000|2022-05-02 09:29:30|721|720.5|720.6|720.2|721|720.5|720.5|720.2|1047
1651483780000|2022-05-02 09:29:40|720.5|720.3|720.6|720.2|720.6|720.3|720.4|720.2|1300
1651483790000|2022-05-02 09:29:50|720.5||720.5||720.5||720.5||0
1651483800000|2022-05-02 09:30:00|720.6|720.3|720.7|720.2|720.8|720.3|720.6|720.2|563
1651483810000|2022-05-02 09:30:10|720.6|720.1|720.3|720.1|720.6|720.1|720.3|720.1|424
1651483830000|2022-05-02 09:30:30|720.2|720|720.3|720|720.3|720|720.1|719.7|3296
1651483840000|2022-05-02 09:30:40|720.5|720.4|720.4|720|720.5|720.4|720.4|720|1300
1651483860000|2022-05-02 09:31:00|720.5||720.5||720.5||720.5||0
1651483880000|2022-05-02 09:31:20|720.1|720.1|720.2|720.1|720.5|720.1|720.1|720|617
1651483890000|2022-05-02 09:31:30|720.1|720|720.1|720|720.1|720|720.1|720|427
1651483900000|2022-05-02 09:31:40|720.2|720.1|721|720.5|721|720.5|720.2|720|4125
1651483910000|2022-05-02 09:31:50|720.9|720.4|720.7|720.4|720.9|720.4|720.7|720.1|1639
1651483920000|2022-05-02 09:32:00|720.8|720.5|720.9|720.4|720.9|720.5|720.8|720.4|0
1651483930000|2022-05-02 09:32:10|721|720.5|721.5|720.9|721.5|720.9|721|720.5|766
1651483940000|2022-05-02 09:32:20||721||721||721||721|0
1651483950000|2022-05-02 09:32:30|721|720.9|722|721.5|722|721.5|721|720.9|13739
1651483960000|2022-05-02 09:32:40|721.9|721.6|722|721.5|722|721.6|721.5|721.4|2746
1651483970000|2022-05-02 09:32:50|721.9|721.4|722.5|721.9|722.5|721.9|721.9|721.4|1994
1651483980000|2022-05-02 09:33:00|722.4|721.8|723.6|723.1|723.6|723.1|721.7|721.6|52844
1651483990000|2022-05-02 09:33:10|723.7|723.2|723.5|722.9|724.1|723.5|723.1|722.6|9169
1651484000000|2022-05-02 09:33:20|723.6|723|723.6|723.2|723.7|723.2|723.6|723|0
1651484010000|2022-05-02 09:33:30|||||||||1
1651484020000|2022-05-02 09:33:40|723.5|723.1|723.6|723.3|723.7|723.4|723.3|723|2203
1651484030000|2022-05-02 09:33:50|723.7|723.4|723.7|723.3|723.7|723.4|723.7|723.3|524
1651484050000|2022-05-02 09:34:10|||||||||145
1651484070000|2022-05-02 09:34:30|723.9|723.4|724.1|723.7|724.3|723.7|723.8|723.3|2784
1651484080000|2022-05-02 09:34:40|724.3|723.8|724.2|723.8|724.3|723.8|724.2|723.8|400
1651484100000|2022-05-02 09:35:00|724.3|723.9|724.9|724.5|724.9|724.5|724.3|723.9|4937
1651484110000|2022-05-02 09:35:10|724.8|724.4|724.9|724.4|724.9|724.4|724.5|724.2|2336
1651484140000|2022-05-02 09:35:40|724.8||724.9||724.9||724.8||0
1651484160000|2022-05-02 09:36:00|724.8||724.8||724.9||724.8||0
1651484190000|2022-05-02 09:36:30|724.9|724.5|725.8|725.1|725.9|725.1|724.9|724.5|5961
1651484200000|2022-05-02 09:36:40|725.7||725.6||725.7||725.6||0
1651484210000|2022-05-02 09:36:50|725.5||725.5||725.5||725.5||0
1651484220000|2022-05-02 09:37:00|725|724.9|725.5|725.2|725.5|725.2|725|724.9|3000
1651484240000|2022-05-02 09:37:20|725.6|725.3|725.9|725.5|726|725.6|725.6|725.2|10207
1651484250000|2022-05-02 09:37:30|725.5|725.4|725.6|725.2|725.9|725.5|725.5|725.1|2324
1651484260000|2022-05-02 09:37:40|725.5|725.1|725.5|725.1|725.5|725.1|725.4|725.1|772
1651484270000|2022-05-02 09:37:50|725.4|725.2|725.5|725.1|725.5|725.2|725.4|725.1|95
1651484280000|2022-05-02 09:38:00|725.4|725.3|725.4|725.1|725.4|725.3|725.4|725.1|376
1651484290000|2022-05-02 09:38:10|725.3|725|724.6|724.3|725.3|725|724.5|724.3|3850
1651484300000|2022-05-02 09:38:20|724.5|724.1|725|724.6|725.1|724.9|724.4|723.9|6013
1651484310000|2022-05-02 09:38:30|724.9|724.5|724.8|724.4|724.9|724.6|724.8|724.4|1175
1651484340000|2022-05-02 09:39:00|724.7|724.3|724.6|724.3|724.7|724.3|724.6|724.3|650
1651484370000|2022-05-02 09:39:30|724.5|724.2|724.3|724|724.5|724.2|724.3|723.8|378
1651484380000|2022-05-02 09:39:40|724.4|724.1|724.5|724|724.5|724.1|724.4|724|482
1651484390000|2022-05-02 09:39:50|724.4|724.1|724.6|724.2|724.6|724.2|724.4|724|974
1651484410000|2022-05-02 09:40:10|724.5|724.1|724.4|724|724.5|724.3|724.4|724|492
1651484430000|2022-05-02 09:40:30|724.5||724.5||724.5||724.5||0
1651484440000|2022-05-02 09:40:40|724.4|723.9|724.4|723.9|724.4|724|724.3|723.9|432
1651484450000|2022-05-02 09:40:50|724.3||724.3||724.3||724.2||0
1651484460000|2022-05-02 09:41:00|724.2|723.8|723.6|723.1|724.2|723.8|723.4|723|1605
1651484470000|2022-05-02 09:41:10|723.5||723.5||723.5||723.5||0
1651484480000|2022-05-02 09:41:20|723.4|722.1|724.6|724.1|724.6|724.2|722.1|721.9|77962
1651484490000|2022-05-02 09:41:30|724.7|724.2|724.8|724.3|724.8|724.5|724.6|724.2|521
1651484500000|2022-05-02 09:41:40|724.7||724.7||724.7||724.7||0
1651484510000|2022-05-02 09:41:50|724.6|724.2|725.4|725|725.4|725|724.5|724.2|5711
1651484520000|2022-05-02 09:42:00|725.3|724.9|725.2|724.8|725.5|725|724.9|724.6|3722
1651484530000|2022-05-02 09:42:10|725.1|724.7|725.2|724.8|725.3|724.9|725.1|724.7|559
1651484540000|2022-05-02 09:42:20|725.4|724.9|725.4|724.8|725.5|724.9|725.3|724.8|1500
1651484550000|2022-05-02 09:42:30|725.3||725.1||725.3||725.1||0
1651484560000|2022-05-02 09:42:40|725|724.9|725.6|725.2|725.6|725.2|725|724.8|1350
1651484570000|2022-05-02 09:42:50|725.5|725|725.2|724.8|725.5|725|725.2|724.8|1341
1651484580000|2022-05-02 09:43:00|725.1|724.9|725.1|724.6|725.2|724.9|724.8|724.6|989
1651484590000|2022-05-02 09:43:10|725|724.4|724.7|724.4|725|724.5|724.6|724.1|1717
1651484600000|2022-05-02 09:43:20|724.6|724.2|724.7|724.3|724.7|724.3|724.6|724.2|818
1651484620000|2022-05-02 09:43:40|724.6|724.2|724.7|724.3|724.7|724.4|724.6|724.2|1040
1651484640000|2022-05-02 09:44:00|724.8|724.4|724.8|724.7|725|724.8|724.8|724.4|4273
1651484650000|2022-05-02 09:44:10|725|724.8|726|725.6|726|725.9|725|724.7|8063
1651484660000|2022-05-02 09:44:20|725.9|725.5|725.8|725.4|725.9|725.5|725.5|725.3|2211
1651484670000|2022-05-02 09:44:30|725.3|725.2|725.9|725.4|725.9|725.4|725.3|725.1|5500
1651484680000|2022-05-02 09:44:40|725.8|725.5|725.8|725.4|725.9|725.7|725.6|725.1|10898
1651484690000|2022-05-02 09:44:50|725.7|725.2|725.8|725.2|725.8|725.4|725.6|725|3959
1651484710000|2022-05-02 09:45:10|725.7|725.3|725.7|725.2|725.7|725.3|725.7|725.2|0
1651484720000|2022-05-02 09:45:20|725.6|725.1|725.6|725.1|725.6|725.1|725.5|725.1|1007
1651484730000|2022-05-02 09:45:30|725.2|724.9|725.2|725|725.2|725|725.1|724.7|1974
1651484740000|2022-05-02 09:45:40|725.1|724.8|725.1|724.8|725.1|725|725|724.7|2615
1651484760000|2022-05-02 09:46:00|725.2|724.9|725.2|724.8|725.2|725|725.2|724.8|1187
1651484770000|2022-05-02 09:46:10|725.1||725.2||725.2||725||0
1651484780000|2022-05-02 09:46:20|724.9|724.9|725.7|725.2|725.8|725.3|724.9|724.9|20126
1651484790000|2022-05-02 09:46:30|725.6|725|725.4|725|725.7|725.6|725|724.7|11370
1651484800000|2022-05-02 09:46:40|725.5|725.1|725.1|724.7|725.5|725.1|725.1|724.7|1258
1651484820000|2022-05-02 09:47:00|725|724.6|724.9|724.5|725|724.6|724.6|724.2|2655
1651484840000|2022-05-02 09:47:20|724.8|724.6|724.7|724.5|724.8|724.6|724.7|724.2|1366
1651484850000|2022-05-02 09:47:30|724.8|724.7|724.9|724.5|724.9|724.7|724.8|724.5|250
1651484860000|2022-05-02 09:47:40||724.6||724.5||724.6||724.5|0
1651484870000|2022-05-02 09:47:50||724.6||724.5||724.6||724.5|0
1651484910000|2022-05-02 09:48:30|724.8|724.4|724.6|724.3|724.8|724.4|724.5|724.3|1188
1651484920000|2022-05-02 09:48:40|724.5||724.5||724.5||724.5||16
1651484930000|2022-05-02 09:48:50|724.6||724.6||724.6||724.6||0
1651484970000|2022-05-02 09:49:30|724.5|724.2|724.6|724.3|724.6|724.3|724.5|724.2|823
1651484990000|2022-05-02 09:49:50|724.5|724.1|724.5|724.2|724.5|724.2|724.5|724|1305
1651485000000|2022-05-02 09:50:00|724.6|724.3|724.6|724.3|724.6|724.3|724.6|724.3|194
1651485010000|2022-05-02 09:50:10|724.5|724.2|724.5|724.2|724.5|724.2|724.5|724.2|401
1651485020000|2022-05-02 09:50:20|724.4|724.1|724.5|724.2|724.5|724.2|724.2|724.1|1665
1651485050000|2022-05-02 09:50:50|724.6|724.3|725|724.7|725.4|725|724.6|724.3|5395
1651485060000|2022-05-02 09:51:00|724.9||725||725||724.9||200
1651485070000|2022-05-02 09:51:10|||||||||25
1651485080000|2022-05-02 09:51:20|725.1|724.8|725.3|724.8|725.4|725.1|725.1|724.8|1755
1651485090000|2022-05-02 09:51:30|725.4|725|725|724.7|725.4|725|724.9|724.7|4703
1651485100000|2022-05-02 09:51:40|724.9||725||725||724.9||340
1651485130000|2022-05-02 09:52:10|724.9|724.6|725|724.6|725|724.6|724.7|724.6|1732
1651485140000|2022-05-02 09:52:20||724.7||724.6||724.7||724.6|0
1651485170000|2022-05-02 09:52:50|724.9||725||725||724.9||0
1651485220000|2022-05-02 09:53:40|724.9|724.5|724.6|724.3|724.9|724.5|724.6|724.2|2313
1651485250000|2022-05-02 09:54:10|724.5|724.2|724.5|724.2|724.5|724.2|724.3|723.9|1154
1651485270000|2022-05-02 09:54:30|724.6|724.3|724.9|724.5|725|724.5|724.6|724.3|1931
1651485280000|2022-05-02 09:54:40|724.8||724.7||724.8||724.7||0
1651485290000|2022-05-02 09:54:50|724.8||724.8||724.8||724.8||0
1651485300000|2022-05-02 09:55:00|724.7|724.3|724.6|724.3|724.7|724.3|724.6|724.3|405
1651485310000|2022-05-02 09:55:10|724.7||724.6||724.7||724.6||0
1651485320000|2022-05-02 09:55:20|724.5|724.2|724.5|724|724.5|724.2|724.1|723.9|984
1651485330000|2022-05-02 09:55:30|724.4|723.9|724.1|724|724.4|724|723.7|723.6|27093
1651485340000|2022-05-02 09:55:40|724.2|724.1|724.2|723.9|724.3|724.2|724.1|723.7|5016
1651485350000|2022-05-02 09:55:50|724.1|724|724|723.7|724.1|724|724|723.7|1394
1651485360000|2022-05-02 09:56:00|723.9|723.5|723.8|723.5|723.9|723.6|723.7|723.3|1240
1651485370000|2022-05-02 09:56:10|723.7|723.3|723.5|723.2|723.7|723.3|723.5|723.2|448
1651485380000|2022-05-02 09:56:20|723.4|723|723.1|722.8|723.4|723|723.1|722.7|1937
1651485400000|2022-05-02 09:56:40|723|722.6|723|722.6|723|722.7|723|722.6|337
1651485440000|2022-05-02 09:57:20|722.9||723||723||722.9||427
1651485460000|2022-05-02 09:57:40|722.9|722.7|722.9|722.7|722.9|722.7|722.7|722.7|393
1651485470000|2022-05-02 09:57:50|723|722.8|723.4|723|723.4|723.1|723|722.8|3286
1651485480000|2022-05-02 09:58:00|||||||||73
1651485490000|2022-05-02 09:58:10|723|722.9|723.9|723.4|724.2|724|723|722.9|20440
1651485500000|2022-05-02 09:58:20|723.8|723.3|723.5|723|723.8|723.5|723.5|722.9|984
1651485520000|2022-05-02 09:58:40|723.4|722.9|723.3|722.9|723.4|722.9|723.3|722.8|1473
1651485530000|2022-05-02 09:58:50|723.2|723|723|722.8|723.2|723|723|722.7|789
1651485550000|2022-05-02 09:59:10|722.9|722.7|723.1|722.7|723.1|722.7|722.9|722.7|368
1651485560000|2022-05-02 09:59:20|723.2|722.8|723.3|722.8|723.5|722.9|723.2|722.7|964
1651485570000|2022-05-02 09:59:30|723.2||723.3||723.3||723.2||0
1651485580000|2022-05-02 09:59:40|723.4|722.9|723.7|723.2|723.7|723.2|723.4|722.9|873
1651485590000|2022-05-02 09:59:50|723.6|723.1|723.5|723.1|723.6|723.1|723.4|723.1|0
1651485600000|2022-05-02 10:00:00|723.4|722.9|723.8|723.2|723.9|723.4|723.3|722.8|371
1651485610000|2022-05-02 10:00:10|723.7||723.7||723.7||723.7||6
1651485620000|2022-05-02 10:00:20|723.8|723.3|723.8|723.3|723.8|723.4|723.7|723.1|0
1651485630000|2022-05-02 10:00:30||723.2||723.2||723.2||723.2|0
1651485640000|2022-05-02 10:00:40|723.9|723.3|724.1|723.6|724.1|723.6|723.9|723.3|0
1651485650000|2022-05-02 10:00:50|724|723.5|724|723.6|724|723.6|724|723.5|0
1651485660000|2022-05-02 10:01:00|724.1|723.4|724.5|724|725.2|724.8|723.9|723.4|36246
1651485670000|2022-05-02 10:01:10|724.4|723.9|724.3|723.9|724.4|723.9|724.2|723.8|0
1651485680000|2022-05-02 10:01:20|724.2|723.7|724.2|723.7|724.2|723.8|724|723.5|1131
1651485690000|2022-05-02 10:01:30|724.1|723.8|723.7|723.4|724.2|723.9|723.7|723.4|2005
1651485700000|2022-05-02 10:01:40|723.6|723.3|723.7|723.3|723.8|723.5|723.6|723.3|1651
1651485730000|2022-05-02 10:02:10|723.6|723.4|723.6|723.3|723.7|723.5|723.6|723.3|389
1651485750000|2022-05-02 10:02:30|723.7|723.4|724|723.6|724.1|723.7|723.7|723.4|1074
1651485770000|2022-05-02 10:02:50|724.1|724|725|724.6|725|724.8|724.1|723.7|43504
1651485780000|2022-05-02 10:03:00|724.9|724.4|724.7|724.2|725|724.8|724.5|724.2|7275
1651485790000|2022-05-02 10:03:10|724.6|724.3|724.9|724.5|725|724.6|724.6|724.3|761
1651485800000|2022-05-02 10:03:20|725|724.6|725|724.8|725|724.8|725|724.6|1312
1651485810000|2022-05-02 10:03:30|724.9|724.6|725|724.8|725|724.8|724.9|724.4|1479
1651485820000|2022-05-02 10:03:40|724.9|724.6|725|724.5|725|724.6|724.8|724.5|112
1651485830000|2022-05-02 10:03:50|724.9|724.6|724.9|724.6|724.9|724.6|724.9|724.5|756
1651485840000|2022-05-02 10:04:00|724.5|724.4|724.9|724.7|725|724.9|724.5|724.4|14117
1651485870000|2022-05-02 10:04:30|724.8|724.5|724.8|724.5|724.9|724.5|724.8|724.4|553
1651485890000|2022-05-02 10:04:50|724.9||724.9||724.9||724.9||0
1651485920000|2022-05-02 10:05:20|724.8||724.8||724.9||724.8||0
1651485940000|2022-05-02 10:05:40|724.7|724.4|725.8|725.5|725.9|725.5|724.7|724.4|60021
1651485950000|2022-05-02 10:05:50|725.7|725.6|725.3|724.9|725.7|725.6|725|724.5|6617
1651485960000|2022-05-02 10:06:00|725.2|724.8|725|724.6|725.3|724.8|725|724.6|191
1651485970000|2022-05-02 10:06:10|724.9|724.5|724.8|724.4|724.9|724.7|724.8|724.4|55
1651486000000|2022-05-02 10:06:40|724.7||724.7||724.7||724.7||0
1651486020000|2022-05-02 10:07:00|724.6|724.2|724.4|723.9|724.6|724.4|724.4|723.9|1393
1651486030000|2022-05-02 10:07:10|724.3|723.8|724.2|723.8|724.3|723.8|724.2|723.6|1126
1651486040000|2022-05-02 10:07:20|724.3||724.2||724.3||724.2||0
1651486050000|2022-05-02 10:07:30|724.3||724.3||724.3||724.3||0
1651486110000|2022-05-02 10:08:30|724.4|723.9|724.6|724.2|724.7|724.3|724.4|723.9|2881
1651486120000|2022-05-02 10:08:40|724.5|724.1|724.4|724|724.5|724.1|724.4|724|18
1651486130000|2022-05-02 10:08:50|724.3|723.9|724.1|723.9|724.3|723.9|724|723.9|851
1651486140000|2022-05-02 10:09:00|724.2|724|724.3|723.9|724.4|724.1|724.1|723.9|2466
1651486150000|2022-05-02 10:09:10|724.4|724|724.4|724|724.4|724|724.4|724|0
1651486170000|2022-05-02 10:09:30|724.5|724.1|724.8|724.5|724.9|724.6|724.4|724|1528
1651486190000|2022-05-02 10:09:50|724.9|724.6|724.8|724.5|724.9|724.6|724.8|724.5|382
1651486200000|2022-05-02 10:10:00|724.9|724.6|726.2|725.7|726.5|726.1|724.9|724.6|109077
1651486210000|2022-05-02 10:10:10|725.7|725.6|726.2|725.7|726.4|726.1|725.6|725.3|64175
1651486220000|2022-05-02 10:10:20|726.3|725.9|726.9|726.5|727|726.6|725.4|725.3|59615
1651486230000|2022-05-02 10:10:30|725.5|725.4|726.9|726.7|727|726.8|725.5|725.4|70323
1651486240000|2022-05-02 10:10:40|726.4|726.3|727.1|726.6|727.1|726.9|726.4|726.3|23112
1651486250000|2022-05-02 10:10:50|727|726.7|727.3|726.9|727.4|726.9|727|726.7|3117
1651486260000|2022-05-02 10:11:00|727.2|726.8|727.2|726.8|727.2|726.8|727.2|726.8|0
1651486270000|2022-05-02 10:11:10|727.3||727.2||727.3||727.2||0
1651486280000|2022-05-02 10:11:20|727.1||727.2||727.2||727.1||0
1651486300000|2022-05-02 10:11:40|727.1|726.6|726.6|726.4|727.1|726.6|726.5|726.4|10789
1651486320000|2022-05-02 10:12:00|726.5|726.6|726.7|726.5|726.9|726.7|726.5|726.4|21555
1651486340000|2022-05-02 10:12:20|726.9|726.6|726.8|726.5|726.9|726.6|726.8|726.5|209
1651486350000|2022-05-02 10:12:30|726.5|726.6|726.5|726.4|726.5|726.6|726.5|726.4|1066
1651486360000|2022-05-02 10:12:40|726.4|726.3|726.5|726.3|726.5|726.3|726.4|726.3|1327
1651486370000|2022-05-02 10:12:50|||||||||499
1651486390000|2022-05-02 10:13:10|726.7|726.4|727.4|726.9|727.5|726.9|726.7|726.3|1524
1651486400000|2022-05-02 10:13:20|727.5|727|727.7|727.1|727.7|727.1|727.5|727|0
1651486420000|2022-05-02 10:13:40|727.4|727.2|727.4|727.2|727.4|727.4|727.4|727.2|1359
1651486430000|2022-05-02 10:13:50|727.3|727|727.1|726.7|727.4|727|727.1|726.7|2338
1651486450000|2022-05-02 10:14:10|727||726.9||727||726.9||0
1651486460000|2022-05-02 10:14:20|726.8|726.5|726.9|726.4|726.9|726.5|726.7|726.3|620
1651486480000|2022-05-02 10:14:40|726.8|726.3|726.7|726.3|726.8|726.3|726.7|726.3|0
1651486500000|2022-05-02 10:15:00|726.6||726.6||726.6||726.6||0
1651486510000|2022-05-02 10:15:10|726.5|726.2|726.5|726.2|726.6|726.2|726.4|726.2|378
1651486530000|2022-05-02 10:15:30|726.4|725.7|726.9|726.6|726.9|726.6|725.8|725.7|29767
1651486600000|2022-05-02 10:16:40|726.8|726.7|726.6|726.4|726.9|726.7|726.6|726.1|4131
1651486610000|2022-05-02 10:16:50||726.5||726.5||726.5||726.5|0
1651486620000|2022-05-02 10:17:00|726.5|726.1|726.6|726.3|726.8|726.6|726.5|726.1|5685
1651486700000|2022-05-02 10:18:20|726.5|726.2|726.6|726.2|726.6|726.2|726.4|726.2|445
1651486710000|2022-05-02 10:18:30|726.5||726.5||726.5||726.4||0
1651486740000|2022-05-02 10:19:00|||||||||18
1651486800000|2022-05-02 10:20:00|726.4|726.1|726.2|725.9|726.4|726.1|726.1|725.8|3561
1651486810000|2022-05-02 10:20:10|726.1|725.8|726.2|725.9|726.2|725.9|726|725.8|207
1651486820000|2022-05-02 10:20:20|726.3|726|726.7|726.3|726.9|726.5|726.3|726|3387
1651486830000|2022-05-02 10:20:30|726.6|726.1|726.2|725.9|726.6|726.1|726.1|725.9|736
1651486850000|2022-05-02 10:20:50||726||725.9||726||725.9|0
1651486860000|2022-05-02 10:21:00|726.1|725.8|726.2|725.8|726.2|725.9|726|725.8|1719
1651486880000|2022-05-02 10:21:20|726.1|725.6|725.9|725.6|726.1|725.6|725.9|725.6|1077
1651486930000|2022-05-02 10:22:10|725.8|725.5|725.9|725.5|725.9|725.5|725.7|725.5|1437
1651486940000|2022-05-02 10:22:20|725.2|725.1|726.3|725.8|726.3|726.1|725.2|725.1|20370
1651486950000|2022-05-02 10:22:30|726|725.7|726.6|726.2|726.6|726.2|725.6|725.4|13424
1651486960000|2022-05-02 10:22:40||726.3||726.3||726.3||726.3|0
1651486980000|2022-05-02 10:23:00|726.5|726.2|726.3|726|726.5|726.2|726.2|726|1456
1651486990000|2022-05-02 10:23:10|726.2|725.8|726.1|725.7|726.3|726.1|726|725.7|1327
1651487000000|2022-05-02 10:23:20|726||726||726||726||0
1651487030000|2022-05-02 10:23:50|726.1|725.8|726.7|726.3|726.7|726.3|726.1|725.8|855
1651487040000|2022-05-02 10:24:00|726.6|726.2|726.8|726.4|726.9|726.4|726.6|726.2|1099
1651487060000|2022-05-02 10:24:20|726.7|726.5|726.9|726.5|726.9|726.5|726.7|726.5|0
1651487070000|2022-05-02 10:24:30|727|726.6|727|726.7|727|726.7|727|726.6|0
1651487080000|2022-05-02 10:24:40|726.9|726.5|727|726.5|727|726.5|726.8|726.5|71
1651487090000|2022-05-02 10:24:50|726.9||726.8||726.9||726.8||0
1651487110000|2022-05-02 10:25:10|726.7|726.4|726.9|726.4|727|726.5|726.6|726.4|955
1651487120000|2022-05-02 10:25:20|727||727||727||727||0
1651487130000|2022-05-02 10:25:30|726.9||726.7||726.9||726.7||0
1651487140000|2022-05-02 10:25:40|726.6|726.3|726.5|726.1|726.6|726.3|726.3|726|1701
1651487160000|2022-05-02 10:26:00||726.2||726.2||726.2||726.2|0
1651487190000|2022-05-02 10:26:30|726.3||726.5||726.6||726.3||197
1651487260000|2022-05-02 10:27:40|726.6|726.3|727.3|726.8|727.3|726.9|726.6|726.2|1930
1651487270000|2022-05-02 10:27:50|727.2||727.2||727.2||727.2||0
1651487280000|2022-05-02 10:28:00|727.1||727.1||727.1||727.1||0
1651487290000|2022-05-02 10:28:10|727|726.7|726.9|726.6|727|726.7|726.7|726.5|1883
1651487300000|2022-05-02 10:28:20|727||726.9||727||726.9||0
1651487310000|2022-05-02 10:28:30|727|726.7|727.1|726.7|727.1|726.7|727|726.7|0
1651487330000|2022-05-02 10:28:50|727||727||727||727||0
1651487340000|2022-05-02 10:29:00|727.1|726.8|726.9|726.5|727.1|726.8|726.9|726.5|1068
1651487360000|2022-05-02 10:29:20|727|726.6|727|726.5|727.1|726.6|727|726.5|0
1651487370000|2022-05-02 10:29:30||726.6||726.6||726.6||726.6|0
1651487430000|2022-05-02 10:30:30|726.9|726.7|726.8|726.4|726.9|726.7|726.7|726.4|1553
1651487460000|2022-05-02 10:31:00|726.9|726.5|726.9|726.5|726.9|726.5|726.9|726.5|0
1651487470000|2022-05-02 10:31:10|727|726.6|727|726.6|727|726.6|727|726.6|18
1651487530000|2022-05-02 10:32:10|726.9|725.7|726.8|726.6|727|726.9|726.4|725.7|23347
1651487540000|2022-05-02 10:32:20|726.7|726.4|726.7|726.4|726.7|726.6|726.7|726.4|946
1651487550000|2022-05-02 10:32:30|726.6|726.3|726.7|726.3|726.7|726.4|726.5|726.2|2791
1651487560000|2022-05-02 10:32:40||726.4||726.3||726.4||726.3|0
1651487590000|2022-05-02 10:33:10||726.4||726.4||726.5||726.4|0
1651487600000|2022-05-02 10:33:20||726.3||726.3||726.3||726.3|0
1651487650000|2022-05-02 10:34:10|726.6||726.6||726.6||726.5||518
1651487660000|2022-05-02 10:34:20|726.7|726.4|726.7|726.4|726.7|726.5|726.7|726.4|111
1651487680000|2022-05-02 10:34:40|726.6|726.3|726.6|726.3|726.6|726.3|726.6|726.3|0
1651487690000|2022-05-02 10:34:50|726.5||726.6||726.6||726.5||0
1651487710000|2022-05-02 10:35:10|726.5|726.2|726.4|726.1|726.5|726.2|726.2|725.9|1794
1651487730000|2022-05-02 10:35:30|726.5||726.5||726.5||726.5||0
1651487740000|2022-05-02 10:35:40|726.4|725.9|726.2|725.9|726.4|725.9|726.1|725.9|1531
1651487750000|2022-05-02 10:35:50|726.1|725.8|726.1|725.8|726.1|725.8|726.1|725.8|201
1651487770000|2022-05-02 10:36:10|726|725.7|725.5|725.2|726.1|725.8|725.5|725.2|2612
1651487830000|2022-05-02 10:37:10|||||||||166
1651487890000|2022-05-02 10:38:10||725.3||725.2||725.3||725.2|0
1651487930000|2022-05-02 10:38:50|725.4|725|725.5|725.1|725.5|725.1|725.4|724.9|225
1651487940000|2022-05-02 10:39:00||725.2||725.2||725.3||725.2|18
1651487960000|2022-05-02 10:39:20|725.4|725.1|725.8|725.4|725.9|725.6|725.3|724.9|4663
1651487970000|2022-05-02 10:39:30|725.9|725.5|725.9|725.5|725.9|725.5|725.9|725.4|0
1651487980000|2022-05-02 10:39:40||725.6||725.7||725.7||725.6|23
1651487990000|2022-05-02 10:39:50||725.5||725.4||725.5||725.4|0
1651488000000|2022-05-02 10:40:00|725.8|725.3|725.7|725.3|725.8|725.4|725.7|725.3|25
1651488040000|2022-05-02 10:40:40|725|724.9|725.6|725.4|725.7|725.6|724.9|724.7|57875
1651488050000|2022-05-02 10:40:50|725.7|725.5|725.9|725.4|725.9|725.5|725.7|725.4|2
1651488060000|2022-05-02 10:41:00|725.8|725.5|725.8|725.4|725.9|725.5|725.7|725.4|0
1651488070000|2022-05-02 10:41:10||725.5||725.4||725.5||725.4|0
1651488090000|2022-05-02 10:41:30|725.4|725.3|725.8|725.5|725.9|725.8|725.4|725.3|10655
1651488100000|2022-05-02 10:41:40|725.9|725.6|725.6|725.3|725.9|725.6|725.6|725.3|1714
1651488110000|2022-05-02 10:41:50|725.7||725.6||725.7||725.6||0
1651488120000|2022-05-02 10:42:00|725.7||725.7||725.7||725.7||0
1651488150000|2022-05-02 10:42:30|725.8|725.4|724.2|723.8|725.8|725.4|724.2|723.8|6716
1651488160000|2022-05-02 10:42:40|724.3|723.9|724.2|723.9|724.6|724.3|724.2|723.8|132
1651488170000|2022-05-02 10:42:50|724.1|723.8|724.2|723.7|724.2|723.8|723.9|723.5|1198
1651488180000|2022-05-02 10:43:00|723.7|723.6|724|723.6|724.2|723.8|723.7|723.6|12748
1651488190000|2022-05-02 10:43:10|723.9||724||724||723.9||0
1651488200000|2022-05-02 10:43:20||723.7||723.6||723.7||723.6|0
1651488230000|2022-05-02 10:43:50|723.9||723.9||723.9||723.9||0
1651488260000|2022-05-02 10:44:20|723.8|723.5|723.7|723.4|723.8|723.6|723.7|723.4|2245
1651488270000|2022-05-02 10:44:30|723.4|723.3|723.4|723.3|723.4|723.3|723.4|723.3|4020
1651488290000|2022-05-02 10:44:50|723.5|723.4|723.8|723.3|723.9|723.7|723.5|723.3|12406
1651488300000|2022-05-02 10:45:00|723.7||723.7||723.7||723.7||0
1651488320000|2022-05-02 10:45:20|723.8|723.4|723.8|723.4|724|723.9|723.7|723.3|3973
1651488350000|2022-05-02 10:45:50|723.7|723.3|723.6|723.3|723.7|723.4|723.5|723.3|212
1651488370000|2022-05-02 10:46:10|723.5|723.4|723.6|723.3|723.6|723.4|723.5|723.3|512
1651488410000|2022-05-02 10:46:50|723.5|723.2|723.5|723.2|723.6|723.2|723.4|723.2|289
1651488450000|2022-05-02 10:47:30|723.2|723|723.6|723.3|723.6|723.4|722.9|722.5|20628
1651488460000|2022-05-02 10:47:40||723.2||723.2||723.2||723.2|0
1651488470000|2022-05-02 10:47:50|723.5||723.5||723.5||723.5||0
1651488480000|2022-05-02 10:48:00|723.4|723.1|723.1|722.8|723.4|723.1|723.1|722.8|424
1651488490000|2022-05-02 10:48:10|723|722.6|722.9|722.6|723|722.6|722.9|722.6|1280
1651488530000|2022-05-02 10:48:50|722.8|722.4|722.7|722.3|722.8|722.4|722.7|722.3|691
1651488550000|2022-05-02 10:49:10|722.8|722.4|722.7|722.3|723|722.6|722.7|722.3|1457
1651488560000|2022-05-02 10:49:20|722.3|722.2|722.2|721.9|722.3|722.2|722.2|721.9|2768
1651488570000|2022-05-02 10:49:30|722.3||722.3||722.3||722.3||0
1651488580000|2022-05-02 10:49:40|722.2||722.2||722.2||722.1||0
1651488590000|2022-05-02 10:49:50|722|722.2|722.3|722|722.3|722.2|722|722|4249
1651488600000|2022-05-02 10:50:00|722.4|722.1|722.5|722.1|722.7|722.3|722.4|722.1|1194
1651488610000|2022-05-02 10:50:10|722.6|722.2|722.6|722.2|722.6|722.3|722.6|722.2|0
1651488650000|2022-05-02 10:50:50|722.5||722.5||722.5||722.5||0
1651488660000|2022-05-02 10:51:00||722.3||722.2||722.3||722.2|0
1651488730000|2022-05-02 10:52:10|722.6|722.3|722.9|722.6|723.1|722.7|722.6|722.3|2566
1651488740000|2022-05-02 10:52:20||722.5||722.5||722.5||722.5|0
1651488750000|2022-05-02 10:52:30|722.8|722.4|722.9|722.4|722.9|722.4|722.7|722.4|0
1651488780000|2022-05-02 10:53:00||722.5||722.5||722.6||722.5|0
1651488790000|2022-05-02 10:53:10|722.8|722.4|722.8|722.4|722.8|722.4|722.8|722.4|700
1651488830000|2022-05-02 10:53:50||722.5||722.5||722.5||722.5|0
1651488840000|2022-05-02 10:54:00||722.4||722.4||722.4||722.4|0
1651488870000|2022-05-02 10:54:30|722.7||722.7||722.7||722.7||0
1651488890000|2022-05-02 10:54:50|722.8|722.5|722.8|722.5|722.8|722.5|722.8|722.5|0
1651488910000|2022-05-02 10:55:10||722.4||722.4||722.4||722.4|0
1651488920000|2022-05-02 10:55:20||722.5||722.5||722.5||722.4|18
1651488930000|2022-05-02 10:55:30||722.4||722.4||722.4||722.4|0
1651488950000|2022-05-02 10:55:50|722.7|722.5|722.8|722.5|722.9|722.7|722.6|722.1|9943
1651488960000|2022-05-02 10:56:00|722.7|722.4|722.7|722.4|722.8|722.4|722.7|722.4|0
1651488980000|2022-05-02 10:56:20|722.6||722.6||722.7||722.6||0
1651488990000|2022-05-02 10:56:30|722.5|722.3|722.5|722.3|722.5|722.3|722.5|722.3|895
1651489000000|2022-05-02 10:56:40|722.4|722|722.4|722.1|722.4|722.1|722.4|722|2500
1651489010000|2022-05-02 10:56:50|722.3|722|722.3|722|722.4|722.1|722.3|722|2
1651489020000|2022-05-02 10:57:00|722.2|721.9|722.3|722|722.4|722.3|722|721.9|11065
1651489030000|2022-05-02 10:57:10||722.1||722.1||722.1||722.1|0
1651489040000|2022-05-02 10:57:20|722.4|722.2|722.6|722.3|722.7|722.3|722.4|722.2|1126
1651489060000|2022-05-02 10:57:40|722.5||722.6||722.6||722.5||0
1651489090000|2022-05-02 10:58:10||722.4||722.4||722.4||722.4|0
1651489100000|2022-05-02 10:58:20|722.5|722.3|722.6|722.3|722.6|722.3|722.5|722.3|441
1651489130000|2022-05-02 10:58:50|722.5||722.5||722.5||722.5||10
1651489140000|2022-05-02 10:59:00|722.6|722.4|723.3|722.9|723.3|722.9|722.6|722.4|1228
1651489150000|2022-05-02 10:59:10|723.2||723.1||723.2||723.1||0
1651489170000|2022-05-02 10:59:30||722.8||722.8||722.8||722.8|0
1651489330000|2022-05-02 11:02:10|723.3|722.6|721.4|721|723.3|722.6|721.4|720|14459
1651489340000|2022-05-02 11:02:20|721.5|721.1|721.9|721.4|721.9|721.5|721.5|721.1|1602
1651489370000|2022-05-02 11:02:50|721.8|721.5|721.9|721.4|721.9|721.8|721.8|721.4|688
1651489420000|2022-05-02 11:03:40|721.8|721.5|722.1|721.8|722.1|721.8|721.8|721.5|1185
1651489430000|2022-05-02 11:03:50|722.2||722.2||722.2||722.2||0
1651489440000|2022-05-02 11:04:00|722.3|721.9|722.6|722.2|722.6|722.2|722.3|721.8|1038
1651489450000|2022-05-02 11:04:10|722.7|722.3|722.9|722.5|722.9|722.7|722.7|722.3|309
1651489460000|2022-05-02 11:04:20||722.4||722.4||722.4||722.4|0
1651489470000|2022-05-02 11:04:30|722.8||722.9||722.9||722.7||0
1651489480000|2022-05-02 11:04:40|722.8||722.8||722.8||722.8||0
1651489520000|2022-05-02 11:05:20|||||||||69
1651489530000|2022-05-02 11:05:30|722.7|722.3|722.7|722.3|722.7|722.4|722.7|722.3|1000
1651489540000|2022-05-02 11:05:40|722.6|722.4|722.6|722.3|722.6|722.4|722.6|722.3|0
1651489580000|2022-05-02 11:06:20|722.8|722.4|722.8|722.6|722.8|722.6|722.8|722.4|0
1651489600000|2022-05-02 11:06:40|722.9||723.1||723.1||722.9||0
1651489620000|2022-05-02 11:07:00|723||723||723||722.9||0
1651489640000|2022-05-02 11:07:20|723.1||723.1||723.1||723.1||2
1651489660000|2022-05-02 11:07:40|723|722.4|723.1|722.6|723.1|722.8|722.7|722.3|1460
1651489680000|2022-05-02 11:08:00|723||723||723||723||0
1651489690000|2022-05-02 11:08:10|722.9||722.8||722.9||722.8||0
1651489700000|2022-05-02 11:08:20|722.7|722.5|722.7|722.5|722.7|722.5|722.7|722.5|457
1651489720000|2022-05-02 11:08:40|722.6|722.3|722.5|722.3|722.6|722.3|722.5|722.3|126
1651489730000|2022-05-02 11:08:50|722.6|722.4|722.6|722.4|722.6|722.4|722.6|722.4|500
1651489740000|2022-05-02 11:09:00|722.5||722.7||722.7||722.5||0
1651489770000|2022-05-02 11:09:30|722.6|722.3|722.5|722.3|722.7|722.4|722.5|722.3|956
1651489780000|2022-05-02 11:09:40|722.6|722.4|722.7|722.3|722.7|722.4|722.5|722.3|0
1651489790000|2022-05-02 11:09:50|722.6|722.1|721.8|721.3|722.6|722.1|721.8|721.3|3338
1651489800000|2022-05-02 11:10:00|721.9|721.4|721.8|721.4|721.9|721.5|721.8|721.4|0
1651489820000|2022-05-02 11:10:20|721.7|721.3|721.6|721.3|721.7|721.3|721.6|721.3|0
1651489830000|2022-05-02 11:10:30|721.7|721.4|721.9|721.5|721.9|721.5|721.7|721.3|236
1651489840000|2022-05-02 11:10:40||721.4||721.4||721.4||721.4|0
1651489850000|2022-05-02 11:10:50|721.8|721.3|721.7|721.4|721.8|721.5|721.6|721.3|1400
1651489860000|2022-05-02 11:11:00|721.8|721.5|722|721.6|722|721.6|721.8|721.5|816
1651489870000|2022-05-02 11:11:10|||||||||126
1651489900000|2022-05-02 11:11:40|||||||||112
1651489920000|2022-05-02 11:12:00|721.9||721.9||721.9||721.9||0
1651489930000|2022-05-02 11:12:10|722||721.9||722||721.9||0
1651489940000|2022-05-02 11:12:20|721.8|721.4|721.6|721.3|721.8|721.4|721.6|721.3|195
1651489950000|2022-05-02 11:12:30||721.4||721.3||721.4||721.3|398
1651489970000|2022-05-02 11:12:50|721.5|721.2|721.2|720.8|721.5|721.2|721.2|720.7|1983
1651489980000|2022-05-02 11:13:00|721||721||721||721||0
1651489990000|2022-05-02 11:13:10|721.1|720.7|721.7|721.2|721.7|721.3|721.1|720.7|4130
1651490000000|2022-05-02 11:13:20|721.8|721.3|721.6|721.2|721.8|721.4|721.6|721.2|0
1651490010000|2022-05-02 11:13:30|721.5|721.1|721.4|721.1|721.5|721.1|721.4|721|198
1651490020000|2022-05-02 11:13:40||721||721||721||721|0
1651490050000|2022-05-02 11:14:10|721.3||721.2||721.3||721.2||0
1651490060000|2022-05-02 11:14:20|||||||||5
1651490130000|2022-05-02 11:15:30|721.1|720.8|721.1|720.6|721.1|720.8|721.1|720.6|454
1651490140000|2022-05-02 11:15:40|721||721||721||721||0
1651490150000|2022-05-02 11:15:50|720.9||720.8||720.9||720.8||0
1651490180000|2022-05-02 11:16:20|720.7|720.5|720.8|720.4|720.8|720.6|720.6|720.4|1827
1651490220000|2022-05-02 11:17:00|720.7|720.2|720.8|720.4|720.8|720.6|720.4|720.1|1981
1651490230000|2022-05-02 11:17:10||720.5||720.5||720.5||720.5|0
1651490240000|2022-05-02 11:17:20||720.4||720.4||720.4||720.4|0
1651490260000|2022-05-02 11:17:40|720.9|720.5|721.5|721|721.5|721|720.9|720.5|7143
1651490270000|2022-05-02 11:17:50|721.4|720.9|721.3|720.9|721.4|720.9|721.3|720.8|0
1651490280000|2022-05-02 11:18:00|721.4|721|721.5|721.1|721.5|721.1|721.4|721|0
1651490300000|2022-05-02 11:18:20|721.6|721.2|721.6|721.2|721.6|721.2|721.6|721.2|0
1651490310000|2022-05-02 11:18:30|721.5|721.1|721.5|721.1|721.5|721.1|721.4|721|0
1651490350000|2022-05-02 11:19:10|721.6|721.2|721.6|721.3|721.8|721.3|721.6|721.2|0
1651490360000|2022-05-02 11:19:20|721.7||721.7||721.7||721.7||0
1651490380000|2022-05-02 11:19:40|721.6||721.6||721.6||721.6||0
1651490400000|2022-05-02 11:20:00|721.5|721.1|721.5|721.2|721.5|721.3|721.4|721|584
1651490410000|2022-05-02 11:20:10|721|720.9|721.5|721.2|721.5|721.2|721|720.9|4011
1651490430000|2022-05-02 11:20:30|721.4|720.9|721.2|720.9|721.4|720.9|721.2|720.9|2629
1651490440000|2022-05-02 11:20:40|721.1|720.7|721.2|720.9|721.2|720.9|721|720.6|3486
1651490450000|2022-05-02 11:20:50||720.8||720.8||720.8||720.8|0
1651490460000|2022-05-02 11:21:00|721.1||721.2||721.2||721.1||0
1651490480000|2022-05-02 11:21:20|721.3|720.9|721.3|720.9|721.3|720.9|721.2|720.9|0
1651490490000|2022-05-02 11:21:30|721.4|721.1|721.4|721.1|721.4|721.1|721.4|721.1|0
1651490500000|2022-05-02 11:21:40||720.9||721||721||720.9|38
1651490520000|2022-05-02 11:22:00|721.5|721.1|721.5|721.1|721.5|721.1|721.4|721.1|0
1651490540000|2022-05-02 11:22:20|721.6|721.2|721.7|721.3|721.7|721.4|721.6|721.2|855
1651490580000|2022-05-02 11:23:00|721.6|721.1|721.6|721.2|721.6|721.2|721.6|721.1|0
1651490600000|2022-05-02 11:23:20|721.7|721.3|721.7|721.3|721.7|721.4|721.6|721.2|1269
1651490610000|2022-05-02 11:23:30||721.4||721.4||721.4||721.4|0
1651490630000|2022-05-02 11:23:50|721.8||721.7||721.8||721.7||0
1651490650000|2022-05-02 11:24:10|721.8||721.8||721.8||721.8||0
1651490660000|2022-05-02 11:24:20|721.9|721.5|721.9|721.5|721.9|721.5|721.9|721.5|0
1651490680000|2022-05-02 11:24:40|721.8|721.7|721.7|721.5|721.9|721.7|721.6|721.4|993
1651490690000|2022-05-02 11:24:50|721.8||721.7||721.8||721.7||0
1651490700000|2022-05-02 11:25:00|721.8||721.8||721.8||721.7||0
1651490740000|2022-05-02 11:25:40|721.7||721.7||721.7||721.7||0
1651490750000|2022-05-02 11:25:50|721.8||721.8||721.8||721.8||0
1651490760000|2022-05-02 11:26:00|721.7||721.7||721.7||721.7||0
1651490770000|2022-05-02 11:26:10|721.6|721.4|721.9|721.5|722|721.8|721.6|721.2|453
1651490780000|2022-05-02 11:26:20|722|721.6|722|721.6|722|721.6|722|721.6|0
1651490790000|2022-05-02 11:26:30|721.9|721.5|721.6|721.2|721.9|721.7|721.5|721.2|399
1651490810000|2022-05-02 11:26:50|721.5||721.5||721.5||721.5||0
1651490820000|2022-05-02 11:27:00|721.4|721.1|721.5|721.2|721.5|721.2|721.4|721.1|692
1651490840000|2022-05-02 11:27:20|721.6|721.3|722|721.6|722|721.7|721.6|721.3|1445
1651490850000|2022-05-02 11:27:30|722.1|721.7|722.2|721.8|722.2|721.8|722.1|721.7|0
1651490900000|2022-05-02 11:28:20|722.1||722.1||722.1||722||0
1651490920000|2022-05-02 11:28:40|722.2||722.2||722.2||722.2||0
1651490930000|2022-05-02 11:28:50|722.1||722.1||722.1||722.1||0
1651490960000|2022-05-02 11:29:20|722|721.7|722|721.5|722|721.7|721.8|721.4|2715
1651490970000|2022-05-02 11:29:30||721.6||721.6||721.6||721.6|0
1651490980000|2022-05-02 11:29:40|721.9|721.5|721.4|721.1|721.9|721.5|721.4|721.1|60
1651491000000|2022-05-02 11:30:00|721.3|721|721.3|721|721.4|721.2|721.2|721|521
1651491020000|2022-05-02 11:30:20|721.2||721.3||721.3||721.2||0
1651491060000|2022-05-02 11:31:00|721.4|720.7|721.1|720.6|721.4|720.7|721|720.6|1471
1651491070000|2022-05-02 11:31:10|721|720.5|721.3|720.9|721.3|721.1|720.9|720.5|2345
1651491080000|2022-05-02 11:31:20|721.2|720.8|721.2|720.8|721.2|720.8|721.2|720.8|0
1651491100000|2022-05-02 11:31:40|721.1|720.7|721.1|720.8|721.1|720.8|721.1|720.7|2252
1651491110000|2022-05-02 11:31:50||720.7||720.7||720.7||720.7|0
1651491160000|2022-05-02 11:32:40|721.2|721.1|721.4|721.1|721.4|721.1|721.1|720.7|3200
1651491170000|2022-05-02 11:32:50|721.3||721.3||721.3||721.3||0
1651491240000|2022-05-02 11:34:00|721.2|720.9|721.3|721|721.3|721.1|721.1|720.7|1144
1651491250000|2022-05-02 11:34:10||720.9||720.9||720.9||720.9|0
1651491260000|2022-05-02 11:34:20|721.4|721|721.5|721.2|721.6|721.2|721.4|721|707
1651491270000|2022-05-02 11:34:30|721.4|721.1|721.3|721|721.4|721.1|721.3|721|486
1651491330000|2022-05-02 11:35:30||720.9||721.1||721.1||720.9|0
1651491340000|2022-05-02 11:35:40|721.4||721.4||721.4||721.4||18
1651491350000|2022-05-02 11:35:50|721.5|721.2|721.5|721.4|721.5|721.4|721.4|721.1|822
1651491360000|2022-05-02 11:36:00|721.6|721.1|721.3|720.9|721.6|721.5|721.3|720.9|346
1651491390000|2022-05-02 11:36:30|721.2|720.8|721|720.7|721.2|720.8|721|720.7|0
1651491410000|2022-05-02 11:36:50|720.9||720.9||720.9||720.9||0
1651491420000|2022-05-02 11:37:00|721||721||721||721||0
1651491430000|2022-05-02 11:37:10|720.9|720.6|720.9|720.5|720.9|720.7|720.7|720.5|2417
1651491440000|2022-05-02 11:37:20|720.8||720.8||720.8||720.8||0
1651491450000|2022-05-02 11:37:30|720.7|720.4|720.5|720.4|720.7|720.5|720.5|720.2|2581
1651491470000|2022-05-02 11:37:50|720.4|720.2|720.4|720|720.4|720.2|720.4|720|100
1651491480000|2022-05-02 11:38:00|||||||||62
1651491490000|2022-05-02 11:38:10|720.3||720.3||720.3||720.3||0
1651491510000|2022-05-02 11:38:30|720.2||720.2||720.2||720.2||0
1651491520000|2022-05-02 11:38:40|720.1|719.9|720.1|719.8|720.1|719.9|720.1|719.7|788
1651491530000|2022-05-02 11:38:50|720.2|719.9|720.5|720.2|720.5|720.2|720.1|719.8|4956
1651491540000|2022-05-02 11:39:00|720.6|720.3|720.7|720.3|720.7|720.3|720.6|720.3|3686
1651491550000|2022-05-02 11:39:10|720.6|720.2|720.4|720.1|720.6|720.3|720.4|720.1|565
1651491560000|2022-05-02 11:39:20|720.3|719.9|720.3|720|720.3|720|720.3|719.9|0
1651491600000|2022-05-02 11:40:00|720.4||720.3||720.4||720.3||0
1651491610000|2022-05-02 11:40:10|720.2||720.4||720.4||720.2||489
1651491620000|2022-05-02 11:40:20|720.3|719.9|720.2|719.8|720.3|720|720.2|719.8|266
1651491630000|2022-05-02 11:40:30||719.9||719.9||719.9||719.9|0
1651491640000|2022-05-02 11:40:40||719.8||719.8||719.8||719.8|0
1651491650000|2022-05-02 11:40:50|720.3|719.9|720.4|720|720.4|720|720.3|719.9|2000
1651491660000|2022-05-02 11:41:00|720.5|720.1|720.4|720.1|720.5|720.1|720.4|720.1|376
1651491700000|2022-05-02 11:41:40|720.5|720.2|720.5|720.2|720.5|720.2|720.5|720.2|212
1651491710000|2022-05-02 11:41:50|||||||||54
1651491720000|2022-05-02 11:42:00|720.4|720|720.4|720|720.4|720|720.4|720|0
1651491750000|2022-05-02 11:42:30|720.5|720.1|720.5|720.2|720.5|720.2|720.5|720.1|0
1651491800000|2022-05-02 11:43:20||720.1||720.1||720.1||720.1|0
1651491820000|2022-05-02 11:43:40|720.6|720.2|720.6|720.3|720.6|720.3|720.6|720.2|0
1651491830000|2022-05-02 11:43:50|720.7||720.7||720.7||720.7||45
1651491840000|2022-05-02 11:44:00||720.4||720.4||720.4||720.4|0
1651491860000|2022-05-02 11:44:20||720.5||720.5||720.5||720.5|0
1651491890000|2022-05-02 11:44:50|720.8|720.4|721|720.7|721|720.8|720.8|720.4|1815
1651491940000|2022-05-02 11:45:40||720.8||720.7||720.8||720.7|0
1651491970000|2022-05-02 11:46:10||720.8||720.7||720.8||720.7|0
1651491980000|2022-05-02 11:46:20|721.2|720.8|722.1|721.8|722.1|721.8|721.2|720.8|7988
1651491990000|2022-05-02 11:46:30|722.2|721.9|721.8|721.4|722.4|722|721.8|721.4|1558
1651492000000|2022-05-02 11:46:40|721.7|721.3|721.3|721.1|721.7|721.4|721.3|721|1293
1651492010000|2022-05-02 11:46:50|721.4|721.2|721.4|721.1|721.6|721.3|721.4|721.1|232
1651492030000|2022-05-02 11:47:10|721.3|720.3|721.5|721.1|721.6|721.2|721|720.3|15204
1651492040000|2022-05-02 11:47:20|721.6|721.2|721.5|721.1|721.7|721.3|721.4|721.1|897
1651492050000|2022-05-02 11:47:30|721.4||721.4||721.4||721.4||0
1651492080000|2022-05-02 11:48:00|721.3|720.9|721.4|720.9|721.4|721.1|721.2|720.7|1080
1651492090000|2022-05-02 11:48:10|721.3|721|721|720.6|721.3|721|721|720.5|109
1651492100000|2022-05-02 11:48:20|720.9|720.5|720.8|720.5|721|720.6|720.8|720.5|0
1651492170000|2022-05-02 11:49:30|720.9|720.6|720.9|720.5|721|720.6|720.9|720.5|0
1651492200000|2022-05-02 11:50:00||720.6||720.5||720.6||720.5|0
1651492210000|2022-05-02 11:50:10|720.8||720.8||720.8||720.7||0
1651492220000|2022-05-02 11:50:20|720.9|720.6|721|720.7|721|720.7|720.9|720.6|144
1651492230000|2022-05-02 11:50:30|721.1|720.8|721.3|721|721.3|721|721.1|720.8|3596
1651492240000|2022-05-02 11:50:40|721.4|721.1|721.5|721.1|721.5|721.1|721.4|721.1|0
1651492270000|2022-05-02 11:51:10||721.2||721.2||721.2||721.2|0
1651492280000|2022-05-02 11:51:20|721.6|721.3|721.6|721.2|722.1|721.7|721.5|721.2|3368
1651492290000|2022-05-02 11:51:30||721.3||721.2||721.3||721.2|0
1651492300000|2022-05-02 11:51:40|721.5|721.3|721.5|721.2|721.6|721.3|721.4|721.2|0
1651492320000|2022-05-02 11:52:00|721.4|721.1|721.4|721.1|721.5|721.3|721.3|721.1|1145
1651492330000|2022-05-02 11:52:10|721.3||721.4||721.4||721.3||0
1651492350000|2022-05-02 11:52:30|721.3||721.3||721.3||721.3||0
1651492360000|2022-05-02 11:52:40|721.4||721.4||721.4||721.4||0
1651492390000|2022-05-02 11:53:10|721.3||721.4||721.4||721.3||0
1651492400000|2022-05-02 11:53:20|721.3|721.2|721.1|721|721.3|721.2|721.1|721|2277
1651492410000|2022-05-02 11:53:30|721.2|721.1|721.4|721|721.4|721.1|721.2|721|2666
1651492420000|2022-05-02 11:53:40|721.3||721.3||721.3||721.2||361
1651492450000|2022-05-02 11:54:10|721.2||721.2||721.2||721.2||0
1651492460000|2022-05-02 11:54:20|721.1|720.9|721.4|721.1|721.4|721.1|721|720.9|3101
1651492470000|2022-05-02 11:54:30||721||721||721||720.9|0
1651492480000|2022-05-02 11:54:40|721.3|720.9|721.1|720.9|721.3|720.9|721.1|720.9|0
1651492490000|2022-05-02 11:54:50|721|720.8|721|720.6|721.1|720.8|720.8|720.4|1109
1651492500000|2022-05-02 11:55:00|720.9|720.5|720.8|720.4|720.9|720.5|720.8|720.4|0
1651492520000|2022-05-02 11:55:20|720.7|720.3|720.6|720.3|720.7|720.3|720.5|720.2|613
1651492530000|2022-05-02 11:55:30|720.5|720.1|720.5|720.1|720.5|720.2|720.4|720.1|520
1651492540000|2022-05-02 11:55:40||720||720.1||720.1||720|0
1651492560000|2022-05-02 11:56:00||720.2||720.1||720.3||720.1|17
1651492580000|2022-05-02 11:56:20||720||720||720||720|0
1651492600000|2022-05-02 11:56:40|720.4||720.3||720.4||720.2||55
1651492610000|2022-05-02 11:56:50|720.2|719.9|720|719.7|720.2|719.9|720|719.7|0
1651492630000|2022-05-02 11:57:10|719.9|719.6|720|719.7|720|719.9|719.8|719.5|24782
1651492640000|2022-05-02 11:57:20|720.1|719.8|720.5|720.1|720.5|720.2|720|719.8|10201
1651492650000|2022-05-02 11:57:30|720.1|720|720|719.9|720.1|720|720|719.9|2329
1651492670000|2022-05-02 11:57:50||719.8||719.9||719.9||719.8|5279
1651492700000|2022-05-02 11:58:20|719.9|719.8|719.7|719.5|720|719.8|719.7|719.5|19055
1651492710000|2022-05-02 11:58:30|719.8|719.7|720.4|720|720.4|720|719.7|719.5|24408
1651492720000|2022-05-02 11:58:40|720.3||720.3||720.3||720.2||0
1651492760000|2022-05-02 11:59:20|720.4|720.1|720.4|720.1|720.6|720.2|720.4|720.1|0
1651492770000|2022-05-02 11:59:30|720.5|720.2|720.5|720.2|720.7|720.2|720.5|720.2|0
1651492790000|2022-05-02 11:59:50|720.6||720.6||720.7||720.6||0
1651492800000|2022-05-02 12:00:00||720.3||720.3||720.4||720.3|0
1651492810000|2022-05-02 12:00:10|720.7|720.4|720.7|720.4|720.8|720.5|720.7|720.4|700
1651492860000|2022-05-02 12:01:00|720.8|720.5|720.8|720.4|720.8|720.5|720.8|720.4|452
1651492870000|2022-05-02 12:01:10|720.7|720|720.5|720.2|720.7|720.5|720.5|720|8007
1651492880000|2022-05-02 12:01:20|720.6|720.3|720.6|720.3|720.6|720.3|720.6|720.2|1002
1651492890000|2022-05-02 12:01:30||720.2||720.2||720.2||720.2|0
1651492900000|2022-05-02 12:01:40|720.5||720.5||720.5||720.5||0
1651492920000|2022-05-02 12:02:00||720.3||720.3||720.3||720.3|0
1651492970000|2022-05-02 12:02:50|720.6|720.4|720.7|720.4|720.7|720.5|720.6|720.3|1256
1651492980000|2022-05-02 12:03:00|720.6||720.6||720.6||720.6||9
1651492990000|2022-05-02 12:03:10|720.7||720.6||720.7||720.6||0
1651493000000|2022-05-02 12:03:20|720.5|720.3|720.3|720|720.5|720.4|720.3|720|3145
1651493020000|2022-05-02 12:03:40|720|719.9|720|719.8|720|719.9|720|719.8|1260
1651493030000|2022-05-02 12:03:50|||||||||185
1651493050000|2022-05-02 12:04:10|719.9|719.6|719.6|719.3|719.9|719.6|719.5|719.1|18416
1651493060000|2022-05-02 12:04:20|719.7|719.5|720.2|719.9|720.5|720.1|719.7|719.5|12889
1651493070000|2022-05-02 12:04:30|720.1|719.8|720.1|719.8|720.1|719.8|720.1|719.8|0
1651493080000|2022-05-02 12:04:40||719.9||719.8||719.9||719.8|0
1651493110000|2022-05-02 12:05:10||719.7||719.8||719.8||719.7|0
1651493120000|2022-05-02 12:05:20|720||720||720||720||0
1651493190000|2022-05-02 12:06:30|720.1|720|720.5|720.2|720.7|720.4|720|719.8|18148
1651493200000|2022-05-02 12:06:40|720.4|719.9|719.8|719.6|720.4|720|719.6|719.5|30900
1651493210000|2022-05-02 12:06:50|719.7|719.3|719.6|719.2|719.7|719.3|719.6|719.2|1613
1651493220000|2022-05-02 12:07:00|719.7|719.3|719.7|719.3|719.7|719.3|719.7|719.3|0
1651493240000|2022-05-02 12:07:20|719.6|719.2|719.6|719.2|719.6|719.2|719.6|719.2|0
1651493250000|2022-05-02 12:07:30|719.5||719.5||719.5||719.5||0
1651493260000|2022-05-02 12:07:40|719.4|719.1|719.5|719.2|719.5|719.2|719.2|719|845
1651493280000|2022-05-02 12:08:00|719.6|719.3|719.6|719.3|719.6|719.3|719.6|719.3|0
1651493290000|2022-05-02 12:08:10|719.5||719.5||719.5||719.5||0
1651493300000|2022-05-02 12:08:20|719.6||719.6||719.6||719.6||0
1651493310000|2022-05-02 12:08:30|719.5|719.1|719.1|718.8|719.5|719.1|719.1|718.8|924
1651493320000|2022-05-02 12:08:40|719|718.7|719|718.7|719|718.7|718.9|718.7|429
1651493330000|2022-05-02 12:08:50|718.9|718.5|719.1|718.6|719.1|718.8|718.8|718.4|5565
1651493340000|2022-05-02 12:09:00|719|718.5|719|718.5|719|718.6|719|718.5|0
1651493350000|2022-05-02 12:09:10|718.9|718.4|718.6|718.3|718.9|718.6|718.6|718.3|5671
1651493360000|2022-05-02 12:09:20|718.7|718.6|718.8|718.6|718.9|718.6|718.6|718.4|7435
1651493410000|2022-05-02 12:10:10|718.7|718.3|718.7|718.3|718.7|718.3|718.7|718.3|112
1651493420000|2022-05-02 12:10:20|718.6|718.2|718.5|718.2|718.6|718.2|718.5|718.2|165
1651493430000|2022-05-02 12:10:30|718.2|718.1|718.3|718|718.6|718.5|718.1|718|11569
1651493460000|2022-05-02 12:11:00|718.2|717.7|718|717.6|718.2|717.7|718|717.5|2207
1651493470000|2022-05-02 12:11:10|718.1|717.7|718.3|717.9|718.3|718|718.1|717.7|645
1651493480000|2022-05-02 12:11:20|718.2|717.8|717.9|717.4|718.2|717.8|717.9|717.4|500
1651493490000|2022-05-02 12:11:30|717.8|717.3|717.8|717.3|717.8|717.3|717.8|717.3|0
1651493500000|2022-05-02 12:11:40|717.7|717.2|717.6|717.2|717.7|717.2|717.6|717.2|0
1651493520000|2022-05-02 12:12:00||717.3||717.2||717.3||717.2|0
1651493530000|2022-05-02 12:12:10|717.2|717.1|717.6|717.3|717.6|717.5|717.2|717|7123
1651493540000|2022-05-02 12:12:20||717.2||717.2||717.4||717.2|0
1651493570000|2022-05-02 12:12:50|717.5|717.1|717.4|717|717.5|717.1|717.4|717|0
1651493600000|2022-05-02 12:13:20|717.3||717.3||717.3||717.3||0
1651493640000|2022-05-02 12:14:00|717.2|716.9|717.2|716.7|717.2|716.9|717.2|716.7|5752
1651493650000|2022-05-02 12:14:10|717.1|716.5|716.9|716.5|717.1|716.6|716.9|716.3|1042
1651493660000|2022-05-02 12:14:20|716.8|716.4|716.6|716.2|716.8|716.4|716.6|716.1|0
1651493670000|2022-05-02 12:14:30|716.7|716.3|716.9|716.4|716.9|716.5|716.7|716.3|783
1651493710000|2022-05-02 12:15:10|717|716.7|717.3|716.9|717.3|716.9|717|716.7|883
1651493720000|2022-05-02 12:15:20||717||717||717||717|0
1651493730000|2022-05-02 12:15:30|717.4|716.9|717.3|716.9|717.4|716.9|717.3|716.9|0
1651493760000|2022-05-02 12:16:00|717.4|717|717.6|717.2|717.8|717.6|717.2|717|1197
1651493800000|2022-05-02 12:16:40||717.3||717.3||717.3||717.3|0
1651493810000|2022-05-02 12:16:50|717.7|717.4|717.7|717.5|717.9|717.5|717.7|717.4|441
1651493820000|2022-05-02 12:17:00|717.6|717.4|717.6|717.2|717.6|717.4|717.6|717.2|0
1651493830000|2022-05-02 12:17:10|717.5|717.1|717.4|717|717.5|717.1|717.4|717|0
1651493850000|2022-05-02 12:17:30|717.3|716.9|717.9|717.4|717.9|717.5|717.1|716.7|9692
1651493860000|2022-05-02 12:17:40|717.8||717.8||717.8||717.8||57
1651493890000|2022-05-02 12:18:10|717.7|717.3|717.6|717.1|717.7|717.3|717.6|717.1|0
1651493900000|2022-05-02 12:18:20||717.2||717.2||717.2||717.2|0
1651493910000|2022-05-02 12:18:30|717.5|717.1|717.5|717.1|717.5|717.1|717.4|717.1|1000
1651493940000|2022-05-02 12:19:00||717.2||717.2||717.2||717.2|0
1651493950000|2022-05-02 12:19:10||717.1||717.1||717.1||717.1|0
1651493960000|2022-05-02 12:19:20|717.3||717.3||717.3||717.3||0
1651494010000|2022-05-02 12:20:10|717.2|716.9|717.3|717.1|717.3|717.1|717.2|716.9|616
1651494020000|2022-05-02 12:20:20||717||717||717||717|0
1651494040000|2022-05-02 12:20:40|717.2|717.1|717.2|716.9|717.2|717.1|717.2|716.9|140
1651494050000|2022-05-02 12:20:50||716.8||716.8||716.8||716.8|0
1651494090000|2022-05-02 12:21:30||716.9||716.9||717||716.9|0
1651494110000|2022-05-02 12:21:50|717.3|717|717.5|717.2|717.5|717.2|717.2|717|1450
1651494120000|2022-05-02 12:22:00|717.6|717.3|717.7|717.4|717.7|717.4|717.6|717.3|0
1651494140000|2022-05-02 12:22:20||717.3||717.3||717.3||717.3|0
1651494150000|2022-05-02 12:22:30|717.6|717.2|717.3|717|717.6|717.2|717.3|717|0
1651494170000|2022-05-02 12:22:50|717.4|717.1|717.4|717.1|717.4|717.1|717.4|717.1|0
1651494180000|2022-05-02 12:23:00|717.5|717|717.7|717.3|717.7|717.3|717.5|717|0
1651494190000|2022-05-02 12:23:10|717.8|717.4|717.9|717.5|717.9|717.6|717.8|717.4|0
1651494200000|2022-05-02 12:23:20|717.8|717.4|717.7|717.3|717.8|717.4|717.7|717.3|0
1651494210000|2022-05-02 12:23:30|717.6|717.2|717.5|717.2|717.6|717.2|717.5|717.2|0
1651494220000|2022-05-02 12:23:40|717.4|717|717.3|717|717.4|717|717.3|717|412
1651494310000|2022-05-02 12:25:10|717.2|716.9|716.9|716.7|717.2|716.9|716.9|716.7|2229
1651494320000|2022-05-02 12:25:20|717||717||717||717||0
1651494350000|2022-05-02 12:25:50|717.1||717.1||717.1||717.1||159
1651494360000|2022-05-02 12:26:00|717||717||717||717||0
1651494400000|2022-05-02 12:26:40|717.1|716.8|717.4|717|717.4|717.1|717.1|716.8|756
1651494430000|2022-05-02 12:27:10|717.5|717.1|717.6|717.2|717.6|717.2|717.5|717.1|0
1651494450000|2022-05-02 12:27:30|717.7|717.3|717.7|717.3|717.7|717.3|717.7|717.3|0
1651494480000|2022-05-02 12:28:00|717.5|717.2|717.5|717.1|717.5|717.2|717.5|717.1|0
1651494500000|2022-05-02 12:28:20|717.4|717.2|717.5|717.2|717.5|717.3|717.4|717.1|2938
1651494520000|2022-05-02 12:28:40|717.6|717.5|718.4|718.1|718.5|718.1|717.6|717.3|29485
1651494540000|2022-05-02 12:29:00|718.3|718|718.4|718|718.4|718.1|718.2|718|1150
1651494560000|2022-05-02 12:29:20|718.5|718.1|718.5|718.1|718.5|718.1|718.5|718.1|0
1651494600000|2022-05-02 12:30:00|718.6|718.2|718.6|718.3|718.6|718.3|718.6|718.2|0
1651494630000|2022-05-02 12:30:30||718.2||718.2||718.2||718.2|0
1651494640000|2022-05-02 12:30:40|718.5||718.6||718.6||718.5||329
1651494660000|2022-05-02 12:31:00|718.7|718.3|718.9|718.5|719|718.5|718.6|718.3|530
1651494670000|2022-05-02 12:31:10|718.8||718.8||718.8||718.8||0
1651494700000|2022-05-02 12:31:40|718.9|718.6|718.9|718.5|718.9|718.6|718.9|718.5|0
1651494720000|2022-05-02 12:32:00|719|718.6|719.1|718.7|719.1|718.8|718.9|718.6|1486
1651494730000|2022-05-02 12:32:10|719||719||719||719||0
1651494760000|2022-05-02 12:32:40|719.1|718.8|719.1|718.8|719.2|718.9|719.1|718.8|0
1651494780000|2022-05-02 12:33:00|719.2|718.9|719.4|719.1|719.4|719.1|719.2|718.9|437
1651494790000|2022-05-02 12:33:10|719.5||719.5||719.5||719.5||0
1651494800000|2022-05-02 12:33:20|719.6|719.2|719.7|719.3|719.7|719.3|719.6|719.2|0
1651494810000|2022-05-02 12:33:30|719.8|719.4|719.9|719.4|719.9|719.4|719.8|719.4|0
1651494820000|2022-05-02 12:33:40|719.8|719.3|719.7|719.3|719.8|719.6|719.6|719.3|2921
1651494840000|2022-05-02 12:34:00|719.6|719.2|719.6|719.2|719.6|719.2|719.6|719.2|0
1651494860000|2022-05-02 12:34:20|719.5||719.5||719.5||719.5||0
1651494890000|2022-05-02 12:34:50|719.4|719.1|719.3|719.1|719.4|719.1|719.3|719.1|1272
1651494940000|2022-05-02 12:35:40|719.2|719|719.2|718.9|719.2|719|719.2|718.8|528
1651495000000|2022-05-02 12:36:40|719.1||719.1||719.1||719.1||0
1651495010000|2022-05-02 12:36:50|719|718.7|719|718.7|719|718.7|719|718.7|1000
1651495020000|2022-05-02 12:37:00|718.9|718.5|718.8|718.4|718.9|718.5|718.8|718.4|311
1651495030000|2022-05-02 12:37:10|718.7|718.5|718.4|718|718.7|718.5|718.3|718|1845
1651495040000|2022-05-02 12:37:20|718.3|717.9|718.3|718|718.3|718|718.3|717.9|0
1651495050000|2022-05-02 12:37:30|718.2|717.9|718.2|717.8|718.2|717.9|718.2|717.8|0
1651495080000|2022-05-02 12:38:00|718.1|717.7|717.7|717.3|718.1|717.7|717.7|717.3|495
1651495110000|2022-05-02 12:38:30||717.4||717.2||717.4||717.2|0
1651495130000|2022-05-02 12:38:50|717.6|717.1|717.5|717|717.6|717.1|717.5|717|0
1651495150000|2022-05-02 12:39:10|717.4|716.9|717.4|717|717.4|717|717.4|716.9|0
1651495170000|2022-05-02 12:39:30|717.2||717.2||717.2||717.2||0
1651495180000|2022-05-02 12:39:40|717.1||717.1||717.1||717.1||0
1651495190000|2022-05-02 12:39:50||716.8||716.6||716.8||716.6|73
1651495200000|2022-05-02 12:40:00|717||717||717||717||0
1651495210000|2022-05-02 12:40:10||716.7||716.7||716.7||716.6|0
1651495220000|2022-05-02 12:40:20||716.6||716.6||716.6||716.6|0
1651495250000|2022-05-02 12:40:50|716.8||716.8||716.8||716.8||0
1651495260000|2022-05-02 12:41:00|716.7|716.7|717|716.7|717|716.7|716.7|716.6|1873
1651495300000|2022-05-02 12:41:40||716.6||716.6||716.6||716.6|0
1651495340000|2022-05-02 12:42:20|716.9|716.5|716.6|716.4|716.9|716.5|716.6|716.4|1131
1651495350000|2022-05-02 12:42:30|716.5|716.3|716.4|716|716.5|716.3|716.3|716|494
1651495390000|2022-05-02 12:43:10|716.3||716.3||716.3||716.3||0
1651495410000|2022-05-02 12:43:30|716.1|715.8|715.9|715.5|716.2|715.8|715.9|715.5|0
1651495420000|2022-05-02 12:43:40|716|715.6|716.3|715.9|716.3|715.9|716|715.6|634
1651495430000|2022-05-02 12:43:50|716.2|715.8|716.4|716|716.4|716|716.2|715.8|0
1651495440000|2022-05-02 12:44:00|716.5|716.1|716.8|716.4|716.8|716.4|716.5|716.1|616
1651495460000|2022-05-02 12:44:20|716.9|716.5|716.9|716.5|716.9|716.5|716.9|716.4|0
1651495470000|2022-05-02 12:44:30|717|716.7|716.8|716.5|717|716.8|716.8|716.4|1472
1651495500000|2022-05-02 12:45:00|716.9|716.6|717|716.6|717|716.7|716.9|716.6|0
1651495540000|2022-05-02 12:45:40|716.9|716.5|716.8|716.3|716.9|716.5|716.8|716.2|100
1651495550000|2022-05-02 12:45:50||716.4||716.3||716.5||716.3|0
1651495560000|2022-05-02 12:46:00||716.2||716.2||716.2||716.2|0
1651495570000|2022-05-02 12:46:10|716.7||716.7||716.7||716.7||0
1651495630000|2022-05-02 12:47:10|716.8|716.3|716.9|716.5|717|716.7|716.8|716.3|0
1651495650000|2022-05-02 12:47:30|716.8|716.4|716.8|716.5|716.8|716.5|716.8|716.3|0
1651495670000|2022-05-02 12:47:50|716.7||716.7||716.7||716.7||0
1651495690000|2022-05-02 12:48:10|716.6|716.3|716.5|716.2|716.6|716.3|716.5|716.2|73
1651495720000|2022-05-02 12:48:40|716.6|716.3|716.6|716.2|716.6|716.3|716.6|716.2|0
1651495730000|2022-05-02 12:48:50|716.5||716.5||716.5||716.5||0
1651495760000|2022-05-02 12:49:20|716.6|716.3|716.8|716.4|716.8|716.4|716.6|716.2|0
1651495780000|2022-05-02 12:49:40|716.7|716.3|716.6|716.2|716.7|716.3|716.6|716.2|0
1651495810000|2022-05-02 12:50:10|716.7|716.3|716.7|716.3|716.7|716.3|716.6|716.3|0
1651495840000|2022-05-02 12:50:40|716.6|716.2|716.6|716.2|716.6|716.2|716.6|716.2|322
1651495860000|2022-05-02 12:51:00|716.5|716.1|716.6|716.2|716.6|716.2|716.4|716.1|617
1651495870000|2022-05-02 12:51:10|716.5||716.5||716.5||716.5||0
1651495880000|2022-05-02 12:51:20|716.4||716.4||716.4||716.4||0
1651495890000|2022-05-02 12:51:30|||||||||2
1651495900000|2022-05-02 12:51:40|||||||||9
1651495920000|2022-05-02 12:52:00|716.3||716.4||716.4||716.3||0
1651495970000|2022-05-02 12:52:50|716.6|716.5|717|716.7|717|716.8|716.6|716.5|16918
1651495980000|2022-05-02 12:53:00||716.8||716.8||716.8||716.7|0
1651495990000|2022-05-02 12:53:10|716.9|716.7|716.9|716.7|716.9|716.9|716.9|716.7|1458
1651496000000|2022-05-02 12:53:20||716.6||716.6||716.6||716.6|0
1651496110000|2022-05-02 12:55:10|716.8|716.5|716.8|716.6|716.8|716.6|716.7|716.5|1890
1651496120000|2022-05-02 12:55:20||716.7||716.6||716.7||716.6|0
1651496140000|2022-05-02 12:55:40|716.7||716.7||716.7||716.7||0
1651496170000|2022-05-02 12:56:10|716.8|716.7|717|716.7|717|716.8|716.8|716.6|108
1651496210000|2022-05-02 12:56:50|717.1|716.8|717.4|717.1|717.7|717.2|717.1|716.8|10099
1651496220000|2022-05-02 12:57:00|717.3|717|716.9|716.6|717.4|717|716.9|716.6|2424
1651496230000|2022-05-02 12:57:10|717|716.9|717.1|716.9|717.1|716.9|717|716.9|206
1651496240000|2022-05-02 12:57:20|717.2||717.2||717.2||717.2||0
1651496260000|2022-05-02 12:57:40|717.1||717.1||717.2||717.1||0
1651496270000|2022-05-02 12:57:50|717|716.8|717|716.7|717|716.8|717|716.7|494
1651496300000|2022-05-02 12:58:20|716.9|716.6|716.3|715.8|717|716.6|715.9|715.6|43720
1651496310000|2022-05-02 12:58:30|716.4|715.9|717.2|716.6|717.3|716.8|716.3|715.9|8532
1651496320000|2022-05-02 12:58:40|717.3|716.7|717.2|716.7|717.3|716.8|717.2|716.7|0
1651496350000|2022-05-02 12:59:10|717.3|716.8|717.4|716.8|717.4|716.8|717.3|716.8|0
1651496360000|2022-05-02 12:59:20||716.9||716.9||716.9||716.9|0
1651496400000|2022-05-02 13:00:00|716.9|717|717.3|717.2|717.6|717.2|716.9|716.8|13298
1651496410000|2022-05-02 13:00:10|717.4|717|717.5|717.3|717.7|717.3|717.4|717|299
1651496430000|2022-05-02 13:00:30|717.4|717.1|717.6|717.1|717.6|717.1|717.3|717.1|53
1651496440000|2022-05-02 13:00:40|717.7|717.2|717.4|717.1|717.7|717.2|717.4|717.1|0
1651496460000|2022-05-02 13:01:00|717.5|717.2|717.5|717.4|717.5|717.4|717.5|717.2|2887
1651496470000|2022-05-02 13:01:10|717.4|717.2|717.4|717|717.5|717.2|717.4|717|1771
1651496480000|2022-05-02 13:01:20|717.3||717.4||717.4||717.3||0
1651496490000|2022-05-02 13:01:30||717.1||717.1||717.1||717|0
1651496500000|2022-05-02 13:01:40||717||717.1||717.1||717|0
1651496510000|2022-05-02 13:01:50||717||717.1||717.1||717|0
1651496530000|2022-05-02 13:02:10||717||717||717||717|0
1651496540000|2022-05-02 13:02:20|717.3||717.4||717.4||717.3||0
1651496560000|2022-05-02 13:02:40|717.5|717.1|717.4|717.1|717.5|717.3|717.4|717.1|626
1651496610000|2022-05-02 13:03:30|717.5|717.2|717.5|717.3|717.5|717.4|717.5|717.2|14
1651496620000|2022-05-02 13:03:40|717.4|717.2|717.4|717.1|717.4|717.2|717.4|717.1|0
1651496650000|2022-05-02 13:04:10||717.2||717.1||717.2||717|0
1651496660000|2022-05-02 13:04:20||717||716.9||717||716.9|0
1651496680000|2022-05-02 13:04:40|717.5|717|717.5|717.3|717.5|717.4|717.5|717|669
1651496690000|2022-05-02 13:04:50||717.2||717.2||717.2||717.2|0
1651496700000|2022-05-02 13:05:00||717.1||717||717.1||717|0
1651496720000|2022-05-02 13:05:20||717.1||717.2||717.4||717.1|436
1651496810000|2022-05-02 13:06:50|717.4|717.1|717.5|717.1|717.5|717.1|717.4|717|0
1651496820000|2022-05-02 13:07:00|717.4|717|717.4|717|717.4|717|717.4|717|0
1651496850000|2022-05-02 13:07:30|717.3|716.9|717.3|717|717.3|717|717.2|716.9|0
1651496860000|2022-05-02 13:07:40|717.4|717.1|717.5|717.1|717.5|717.1|717.4|717.1|401
1651496870000|2022-05-02 13:07:50||717.2||717.2||717.2||717.2|0
1651496880000|2022-05-02 13:08:00||717.3||717.3||717.3||717.3|0
1651496890000|2022-05-02 13:08:10|717.4|717.2|717.4|717|717.4|717.3|717.4|717|0
1651496930000|2022-05-02 13:08:50|717.3|716.9|717.2|716.9|717.3|716.9|717.2|716.9|0
1651496960000|2022-05-02 13:09:20|717.1|716.8|716.7|716.6|717.1|716.8|716.7|716.6|16401
1651496970000|2022-05-02 13:09:30|716.9|716.7|717.5|717.2|717.5|717.4|716.9|716.7|9641
1651496980000|2022-05-02 13:09:40|717.4|717.1|717.4|717.1|717.4|717.1|717.4|717.1|479
1651496990000|2022-05-02 13:09:50|717.3|717.2|717.4|717.1|717.4|717.2|717.3|717.1|1838
1651497000000|2022-05-02 13:10:00|717.3||717.3||717.3||717.3||0
1651497010000|2022-05-02 13:10:10|716.9|716.8|717.5|717.2|717.5|717.3|716.9|716.8|23286
1651497020000|2022-05-02 13:10:20||717.3||717.3||717.4||717.1|742
1651497060000|2022-05-02 13:11:00|717.4|717.1|717.5|717.1|717.5|717.1|717.2|716.8|176
1651497070000|2022-05-02 13:11:10|717.4|717|717.5|717.1|717.5|717.1|717.4|717|0
1651497120000|2022-05-02 13:12:00||717.2||717.2||717.2||717.2|0
1651497130000|2022-05-02 13:12:10|717.4|717.1|717.9|717.5|717.9|717.5|717|716.9|27241
1651497140000|2022-05-02 13:12:20||717.6||717.6||717.6||717.5|0
1651497150000|2022-05-02 13:12:30|717.8|717.5|717.8|717.5|717.8|717.5|717.8|717.5|0
1651497170000|2022-05-02 13:12:50|717.9|717.6|717.9|717.5|718|717.7|717.9|717.5|144
1651497180000|2022-05-02 13:13:00||717.6||717.5||717.6||717.5|0
1651497190000|2022-05-02 13:13:10|718|717.6|718|717.6|718|717.6|718|717.6|0
1651497220000|2022-05-02 13:13:40|717.9|717.5|717.9|717.5|717.9|717.5|717.9|717.5|0
1651497240000|2022-05-02 13:14:00|717.8||717.8||717.8||717.7||0
1651497250000|2022-05-02 13:14:10|717.7|717.4|717.8|717.3|717.8|717.4|717.7|717.3|0
1651497260000|2022-05-02 13:14:20|717.7||717.7||717.7||717.7||0
1651497270000|2022-05-02 13:14:30|717.8|717.4|718|717.6|718|717.6|717.8|717.4|0
1651497280000|2022-05-02 13:14:40|718.1|717.7|718.1|717.7|718.1|717.7|718.1|717.7|0
1651497290000|2022-05-02 13:14:50|718|717.8|718|717.6|718|717.8|718|717.6|300
1651497300000|2022-05-02 13:15:00|717.9|717.3|718.3|717.9|718.3|717.9|717.4|717.2|27402
1651497310000|2022-05-02 13:15:10|718.2|717.8|717.9|717.6|718.2|717.8|717.9|717.6|0
1651497320000|2022-05-02 13:15:20|717.8|717.5|717.8|717.5|717.9|717.5|717.8|717.5|242
1651497350000|2022-05-02 13:15:50|717.7||717.8||717.8||717.7||0
1651497360000|2022-05-02 13:16:00|717.7||717.7||717.7||717.7||0
1651497370000|2022-05-02 13:16:10|||||||||403
1651497420000|2022-05-02 13:17:00|717.8||717.8||717.8||717.8||0
1651497440000|2022-05-02 13:17:20|717.7|717.4|717.5|717.2|717.7|717.4|717.4|717.2|149
1651497450000|2022-05-02 13:17:30|717.4||717.4||717.4||717.4||0
1651497470000|2022-05-02 13:17:50|717.5||717.5||717.5||717.5||0
1651497480000|2022-05-02 13:18:00|717.6|717.3|717.7|717.4|717.8|717.4|717.6|717.3|0
1651497490000|2022-05-02 13:18:10|717.6|717.3|717.7|717.3|717.7|717.3|717.6|717.2|0
1651497500000|2022-05-02 13:18:20|717.8|717.4|717.8|717.4|717.8|717.5|717.8|717.4|0
1651497510000|2022-05-02 13:18:30|717.7|717.3|717.3|717|717.7|717.3|717.3|717|603
1651497520000|2022-05-02 13:18:40||716.9||717||717||716.9|0
1651497530000|2022-05-02 13:18:50||716.9||716.9||716.9||716.9|0
1651497550000|2022-05-02 13:19:10|717.2|717|717.3|716.9|717.3|717.1|717.2|716.8|544
1651497580000|2022-05-02 13:19:40|717.2|716.8|717.3|717|717.3|717|717.2|716.7|0
1651497590000|2022-05-02 13:19:50|717.4|716.9|717.4|717.1|717.4|717.1|717.4|716.9|0
1651497600000|2022-05-02 13:20:00|717.5|717.2|717.6|717.2|717.7|717.3|717.5|717.2|352
1651497610000|2022-05-02 13:20:10|717.7|717.3|717.8|717.3|717.8|717.4|717.7|717.3|0
1651497620000|2022-05-02 13:20:20|717.7|717.4|717.7|717.3|717.7|717.4|717.7|717.3|0
1651497630000|2022-05-02 13:20:30|717.6|717.2|717.3|717.1|717.6|717.2|717.3|717.1|1140
1651497680000|2022-05-02 13:21:20|717.4|717.2|717.6|717.2|717.6|717.2|717.4|717.2|339
1651497710000|2022-05-02 13:21:50|717.5|717|717.5|717.1|717.5|717.1|717.4|717|0
1651497760000|2022-05-02 13:22:40|717.6|717.2|717.6|717.2|717.6|717.2|717.6|717.2|0
1651497780000|2022-05-02 13:23:00|717.7|717.3|717.8|717.4|717.8|717.4|717.7|717.3|0
1651497790000|2022-05-02 13:23:10|717.9|717.5|717.9|717.5|717.9|717.5|717.9|717.5|0
1651497800000|2022-05-02 13:23:20|718|717.6|718.1|717.7|718.1|717.7|718|717.6|0
1651497810000|2022-05-02 13:23:30|718.2|717.8|718.2|717.7|718.2|717.9|718|717.6|200
1651497820000|2022-05-02 13:23:40|718.1||718||718.1||718||0
1651497830000|2022-05-02 13:23:50|717.9|717.6|718|717.6|718|717.6|717.9|717.6|0
1651497850000|2022-05-02 13:24:10|717.9|717.5|718|717.6|718|717.7|717.9|717.5|0
1651497860000|2022-05-02 13:24:20|717.9|717.5|717.9|717.6|717.9|717.6|717.9|717.5|0
1651497910000|2022-05-02 13:25:10|717.8|717.2|717.3|716.9|717.8|717.4|717.3|716.9|10851
1651497920000|2022-05-02 13:25:20|717.2|716.8|717.1|716.7|717.2|716.8|717.1|716.7|0
1651497930000|2022-05-02 13:25:30||716.8||716.8||716.8||716.8|0
1651497940000|2022-05-02 13:25:40||716.7||716.7||716.7||716.7|0
1651497950000|2022-05-02 13:25:50|717.2|716.8|717.4|717|717.5|717.2|717.2|716.8|827
1651497960000|2022-05-02 13:26:00|717.3|716.6|717|716.7|717.3|716.8|717|716.5|10556
1651497970000|2022-05-02 13:26:10|717.1|716.6|717.2|716.8|717.2|716.9|717.1|716.6|406
1651497980000|2022-05-02 13:26:20|717.1|716.4|716.4|715.9|717.1|716.4|716.4|715.7|10000
1651497990000|2022-05-02 13:26:30|716.5|716|716.3|715.8|716.6|716|716.3|715.8|4569
1651498000000|2022-05-02 13:26:40|716.2||716.3||716.3||716.2||0
1651498010000|2022-05-02 13:26:50|716.2||716.2||716.2||716.1||0
1651498020000|2022-05-02 13:27:00|716.1|715.6|715.7|715.3|716.2|715.6|715.7|715.3|1664
1651498030000|2022-05-02 13:27:10|715.8||715.8||715.8||715.8||0
1651498040000|2022-05-02 13:27:20|715.7||715.6||715.8||715.6||0
1651498070000|2022-05-02 13:27:50|715.5|715.1|715.4|715|715.5|715.1|715.4|715|382
1651498090000|2022-05-02 13:28:10|715.5|715.1|715.5|715.1|715.7|715.2|715.5|715.1|388
1651498100000|2022-05-02 13:28:20|715.6|715.2|715.7|715.3|715.8|715.4|715.6|715.2|0
1651498110000|2022-05-02 13:28:30|715.8|715.5|715.8|715.5|715.8|715.5|715.8|715.5|0
1651498120000|2022-05-02 13:28:40|||||||||40
1651498130000|2022-05-02 13:28:50|||||||||336
1651498150000|2022-05-02 13:29:10|716.1|716|715.5|715.1|716.1|716|715.4|715|29624
1651498160000|2022-05-02 13:29:20|715.4|715|715.5|715|715.5|715|715.4|715|0
1651498170000|2022-05-02 13:29:30|715.4||715.4||715.5||715.4||0
1651498180000|2022-05-02 13:29:40|715.3||715.4||715.4||715.3||0
1651498190000|2022-05-02 13:29:50|715.3|714.7|715|714.7|715.3|714.7|715|714.7|1250
1651498200000|2022-05-02 13:30:00|715.1|714.8|716.6|716.2|716.7|716.2|715.1|714.7|2406
1651498210000|2022-05-02 13:30:10|716.7|716.1|716.5|716.1|716.7|716.1|716|715.7|5695
1651498220000|2022-05-02 13:30:20|716.4|716|715.7|715.3|716.4|716|715.5|715.3|3281
1651498230000|2022-05-02 13:30:30|715.8|715.2|715.6|715.1|715.8|715.2|715.1|714.6|1161
1651498240000|2022-05-02 13:30:40|715.7|715.2|715.6|715.2|716.4|716|715|714.9|17266
1651498250000|2022-05-02 13:30:50|715.7|715.3|715.6|715.2|715.7|715.5|715.3|715.1|558
1651498260000|2022-05-02 13:31:00|715.5|715.3|715.7|715.3|716|715.5|715.3|715.1|599
1651498270000|2022-05-02 13:31:10|715.8|715.1|715.1|714.6|715.8|715.1|714.9|714.5|1325
1651498280000|2022-05-02 13:31:20|715.2|714.5|716|715.5|716|715.5|715.1|714.5|386
1651498290000|2022-05-02 13:31:30|715.9|715.4|715.7|715.3|716.1|715.6|715.7|715.3|0
1651498300000|2022-05-02 13:31:40|715.6|715.1|715.4|715|715.6|715.1|715.3|715|708
1651498310000|2022-05-02 13:31:50|715.3|715.1|715.3|715|715.3|715.1|715.2|715|350
1651498320000|2022-05-02 13:32:00|715.2|714.9|714.4|713.9|715.2|714.9|714.1|713.7|33657
1651498330000|2022-05-02 13:32:10|714.7|714.6|714.6|714.2|714.8|714.6|714.3|713.9|25400
1651498340000|2022-05-02 13:32:20|714.5|714.1|714.4|713.9|714.5|714.1|714.1|713.7|0
1651498350000|2022-05-02 13:32:30|714.6|714|714.6|714.1|714.8|714.3|714.4|714|1
1651498360000|2022-05-02 13:32:40|714.5|714.2|714.6|714.3|714.8|714.3|714.5|714.2|0
1651498370000|2022-05-02 13:32:50|714.7|714.2|714.4|714|714.8|714.4|714.4|714|887
1651498380000|2022-05-02 13:33:00|714.5|714.1|714.3|713.8|714.6|714.2|714.2|713.7|0
1651498390000|2022-05-02 13:33:10|714.4|713.9|714.3|714.2|714.5|714.2|714.2|713.8|0
1651498400000|2022-05-02 13:33:20|714.2|713.9|714|713.7|714.2|713.9|714|713.7|31
1651498410000|2022-05-02 13:33:30|713.9|713.6|713.9|713.6|714|713.6|713.7|713.6|1231
1651498420000|2022-05-02 13:33:40|713.8|713.4|713.5|713.1|713.8|713.4|713.5|713.1|923
1651498430000|2022-05-02 13:33:50|713.4|713.2|713.1|712.7|713.4|713.2|713.1|712.7|0
1651498440000|2022-05-02 13:34:00|713|712.6|713.3|713.1|713.4|713.1|713|712.6|5268
1651498450000|2022-05-02 13:34:10|713.4|712.9|713.1|712.8|713.5|712.9|713|712.8|900
1651498460000|2022-05-02 13:34:20|713|712.7|712.7|712.3|713.1|712.7|712.5|712.3|976
1651498470000|2022-05-02 13:34:30|712.8|712.4|712.8|712.4|713.3|712.8|712.8|712.4|224
1651498490000|2022-05-02 13:34:50|712.9|712.5|713.1|712.6|713.1|712.6|712.9|712.5|0
1651498500000|2022-05-02 13:35:00|713|712.5|712|711.7|713|712.5|712|711.7|1682
1651498510000|2022-05-02 13:35:10|712.2|711.8|712.5|712.1|712.5|712.1|712|711.7|0
1651498520000|2022-05-02 13:35:20|712.4|712|712.3|711.9|712.4|712|712|711.6|1100
1651498530000|2022-05-02 13:35:30|712.2|711.8|711.7|711.2|712.2|711.8|711.6|711.2|6500
1651498540000|2022-05-02 13:35:40|711.8|711.1|711.6|711.1|711.8|711.1|711.4|711.1|0
1651498550000|2022-05-02 13:35:50|711.7|711.2|711|710.7|711.8|711.4|711|710.7|287
1651498560000|2022-05-02 13:36:00|711.1|710.8|711|710.7|711.2|710.8|710.9|710.7|0
1651498570000|2022-05-02 13:36:10|710.9|710.5|710.9|710.5|710.9|710.6|710.8|710.5|962
1651498580000|2022-05-02 13:36:20|710.8|710.4|710.6|710.2|710.9|710.6|710.5|710.2|3142
1651498590000|2022-05-02 13:36:30|710.5|710|710.3|710|710.6|710|710.3|710|203
1651498600000|2022-05-02 13:36:40|710.2|710.1|710.4|710|710.5|710.2|710.2|710|0
1651498610000|2022-05-02 13:36:50|710.3|709.8|710.4|710.2|710.4|710.2|710.1|709.6|5917
1651498620000|2022-05-02 13:37:00|710.7|710.3|710.2|709.7|710.8|710.4|710.2|709.7|1689
1651498630000|2022-05-02 13:37:10|710.1|709.8|710|709.6|710.1|709.9|709.9|709.5|0
1651498640000|2022-05-02 13:37:20|710.1|710|710|709.6|710.3|710|709.9|709.6|28453
1651498650000|2022-05-02 13:37:30|710.1|710|710.4|710.2|710.6|710.2|710|709.7|20600
1651498660000|2022-05-02 13:37:40|710.6|710.1|710.5|710.1|710.6|710.1|710.5|710|0
1651498670000|2022-05-02 13:37:50|710.6|710.2|711|710.6|711.1|710.6|710.6|710.2|3
1651498680000|2022-05-02 13:38:00|710.9|710.5|710.6|710.2|710.9|710.5|710.5|710.2|361
1651498690000|2022-05-02 13:38:10|710.5|710.3|710.6|710.2|710.6|710.3|710.4|710.2|1
1651498700000|2022-05-02 13:38:20|710.5|710|710.2|709.8|710.5|710|710.1|709.6|645
1651498710000|2022-05-02 13:38:30|710.3|709.9|710.5|710.1|711|710.5|710.3|709.9|1874
1651498720000|2022-05-02 13:38:40|710.4|710|710.4|710|710.4|710.1|710.3|709.9|0
1651498730000|2022-05-02 13:38:50|710.5|710.1|710.9|710.5|710.9|710.5|710.5|710.1|0
1651498740000|2022-05-02 13:39:00|711|710.6|711|710.6|711.2|710.7|711|710.6|0
1651498750000|2022-05-02 13:39:10|710.9|710.5|710.8|710.4|710.9|710.5|710.7|710.3|904
1651498760000|2022-05-02 13:39:20|710.9|710.5|710.9|710.5|710.9|710.5|710.9|710.5|0
1651498770000|2022-05-02 13:39:30|711|710.6|711.3|710.9|711.4|710.9|711|710.6|544
1651498780000|2022-05-02 13:39:40|711.4|711|711.8|711.5|711.9|711.5|711.4|711|0
1651498790000|2022-05-02 13:39:50|711.9||711.9||712||711.8||0
1651498800000|2022-05-02 13:40:00|711.8|711.4|711.7|711.3|711.9|711.5|711.5|711.3|1516
1651498810000|2022-05-02 13:40:10|711.8|711.4|711.8|711.5|711.8|711.6|711.8|711.4|200
1651498820000|2022-05-02 13:40:20|711.7|711.4|711.7|711.4|711.7|711.5|711.6|711.4|0
1651498830000|2022-05-02 13:40:30|711.8|711.5|711.8|711.4|711.8|711.5|711.3|711.2|15000
1651498840000|2022-05-02 13:40:40|711.7|711.5|711.8|711.5|711.8|711.5|711.5|711.5|0
1651498850000|2022-05-02 13:40:50|711.7|711.4|711.7|711.4|711.8|711.6|711.7|711.4|0
1651498860000|2022-05-02 13:41:00|711.8|711.5|711.8|711.4|711.8|711.5|711.7|711.4|0
1651498870000|2022-05-02 13:41:10|711.7|711.5|711.8|711.5|711.9|711.6|711.7|711.4|0
1651498880000|2022-05-02 13:41:20|711.7|711.4|711.4|711|711.8|711.4|711.2|711|1855
1651498890000|2022-05-02 13:41:30|711.3|711.1|711.8|711.5|712|711.5|711.3|711.1|684
1651498900000|2022-05-02 13:41:40|711.9|711.6|711.8|711.5|711.9|711.6|711.7|711.4|4
1651498910000|2022-05-02 13:41:50|711.9|711.6|712|711.7|712.2|711.7|711.9|711.5|0
1651498920000|2022-05-02 13:42:00|711.8|711.8|712|711.7|712.5|712.1|711.8|711.7|4141
1651498930000|2022-05-02 13:42:10|712.1|711.8|712|711.7|712.1|711.8|711.9|711.7|0
1651498940000|2022-05-02 13:42:20|712.1|711.6|712.1|711.8|712.1|711.8|712|711.6|0
1651498950000|2022-05-02 13:42:30||711.9||711.8||712||711.8|0
1651498960000|2022-05-02 13:42:40|712.3|711.9|712.7|712.4|712.8|712.4|712.1|711.9|4235
1651498970000|2022-05-02 13:42:50|712.8|712.5|713|712.7|713.1|712.7|712.8|712.5|0
1651498980000|2022-05-02 13:43:00|713.2|712.8|713.3|712.8|713.4|712.8|713.2|712.8|0
1651498990000|2022-05-02 13:43:10|713.4|712.9|713.5|713|713.6|713|713.4|712.9|0
1651499000000|2022-05-02 13:43:20|713.6|713.2|713.7|713.2|713.8|713.2|713.6|713.2|0
1651499010000|2022-05-02 13:43:30|713.6||713.6||713.6||713.6||0
1651499020000|2022-05-02 13:43:40|713.7|713.4|713.9|713.6|714|713.6|713.7|713.4|0
1651499030000|2022-05-02 13:43:50|714||713.9||714||713.9||0
1651499040000|2022-05-02 13:44:00|714||714.1||714.2||714||0
1651499050000|2022-05-02 13:44:10|714||714||714||714||0
1651499060000|2022-05-02 13:44:20|713.9|713.7|713.9|713.6|713.9|713.7|713.9|713.6|0
1651499080000|2022-05-02 13:44:40|713.8|713.4|713.5|712.9|713.8|713.4|713.5|712.9|8548
1651499090000|2022-05-02 13:44:50|713.4||713.3||713.4||713.3||0
1651499100000|2022-05-02 13:45:00|713.2||713.3||713.3||713.2||72
1651499110000|2022-05-02 13:45:10|713.2||713.2||713.2||713.2||0
1651499120000|2022-05-02 13:45:20|713.3||713.2||713.3||713.2||0
1651499130000|2022-05-02 13:45:30|713.3|713.2|713.3|713.2|713.3|713.2|713.3|713.2|0
1651499140000|2022-05-02 13:45:40|713.2|712.9|713|712.7|713.2|712.9|712.9|712.7|1263
1651499150000|2022-05-02 13:45:50|712.9|712.5|712.7|712.3|712.9|712.5|712.2|712|16211
1651499160000|2022-05-02 13:46:00|712.8|712.4|712.8|712.4|712.8|712.4|712.8|712.3|0
1651499170000|2022-05-02 13:46:10||712.3||712.3||712.3||712.3|0
1651499180000|2022-05-02 13:46:20|712.7|712.4|712.8|712.5|712.8|712.5|712.7|712.3|0
1651499190000|2022-05-02 13:46:30|713|712.6|713.2|712.8|713.2|712.8|713|712.6|100
1651499200000|2022-05-02 13:46:40|713.3|712.9|713.3|712.9|713.3|712.9|713.3|712.9|0
1651499210000|2022-05-02 13:46:50|713.4|713|713.6|713.2|713.6|713.2|713.4|713|3035
1651499220000|2022-05-02 13:47:00|713.7|713.3|713.7|713.6|714.1|713.7|713.7|713.3|2169
1651499230000|2022-05-02 13:47:10|713.8|713.7|713.9|713.6|714.2|713.8|713.8|713.6|184
1651499240000|2022-05-02 13:47:20|714|713.5|713.7|713.5|714|713.5|713.6|713.5|866
1651499250000|2022-05-02 13:47:30|713.8|713.6|714.1|713.7|714.3|713.8|713.8|713.5|0
1651499260000|2022-05-02 13:47:40|714.2|713.8|714.3|713.9|714.4|714|714.2|713.8|142
1651499270000|2022-05-02 13:47:50|714.2|713.8|714.1|713.7|714.2|713.9|714.1|713.7|0
1651499280000|2022-05-02 13:48:00|714.2|713.8|714.4|714|714.4|714|714.2|713.8|0
1651499290000|2022-05-02 13:48:10|714.5|714.1|714.9|714.5|714.9|714.6|714.4|714.1|1906
1651499300000|2022-05-02 13:48:20|714.8|714.6|714.9|714.5|715|714.6|714.6|714.3|2700
1651499310000|2022-05-02 13:48:30|715|714.6|715.2|714.9|715.4|715|715|714.6|1226
1651499320000|2022-05-02 13:48:40|715.1|714.8|715.1|714.7|715.1|714.8|714.9|714.5|200
1651499330000|2022-05-02 13:48:50|715|714.6|715|714.6|715|714.6|715|714.6|0
1651499350000|2022-05-02 13:49:10|714.9|714.3|714.6|714.2|714.9|714.3|714.4|714.1|414
1651499360000|2022-05-02 13:49:20|714.7|714.3|714.9|714.5|714.9|714.6|714.7|714.3|0
1651499370000|2022-05-02 13:49:30|714.8|714.3|714.7|714.4|714.8|714.4|714.6|714.2|234
1651499380000|2022-05-02 13:49:40|714.8|714.5|715.1|714.7|715.2|714.8|714.8|714.4|1128
1651499390000|2022-05-02 13:49:50|715|714.8|714.9|714.6|715|714.8|714.7|714.4|1141
1651499400000|2022-05-02 13:50:00|714.8|714.3|714.3|713.9|714.8|714.3|714|713.8|4488
1651499410000|2022-05-02 13:50:10|714.4|714|714.8|714.4|714.8|714.4|714.4|714|200
1651499420000|2022-05-02 13:50:20|714.9|714.5|715.2|714.8|715.2|714.8|714.9|714.5|400
1651499430000|2022-05-02 13:50:30|715.3|714.9|715|714.7|715.4|715|715|714.7|100
1651499440000|2022-05-02 13:50:40|714.9|714.6|714.9|714.6|714.9|714.6|714.8|714.6|243
1651499450000|2022-05-02 13:50:50|714.8|714.3|714.8|714.6|714.9|714.6|714.6|714.2|600
1651499460000|2022-05-02 13:51:00|715|714.7|715|714.6|715|714.8|715|714.6|406
1651499470000|2022-05-02 13:51:10|715.1|714.7|715.1|714.7|715.4|714.9|714.9|714.7|999
1651499480000|2022-05-02 13:51:20|715.2|714.8|715.3|714.9|715.3|715|714.9|714.6|0
1651499490000|2022-05-02 13:51:30|715.2|715|715.6|715.3|715.8|715.4|715.2|714.9|0
1651499500000|2022-05-02 13:51:40|715.7|715.4|715.9|715.6|715.9|715.6|715.7|715.4|0
1651499510000|2022-05-02 13:51:50|716|715.7|716.3|716|716.4|716.1|715.8|715.5|1127
1651499520000|2022-05-02 13:52:00|716.4|716.1|716.4|716|716.5|716.1|716.3|716|0
1651499530000|2022-05-02 13:52:10|716.5|716.1|716.5|716.2|716.9|716.5|716.4|716.1|0
1651499540000|2022-05-02 13:52:20|716.4|716.1|716.4|716.1|716.5|716.2|716.4|716.1|604
1651499550000|2022-05-02 13:52:30|716.5|716.2|716.6|716.1|716.8|716.3|715.7|715.5|26456
1651499560000|2022-05-02 13:52:40|716.7|716.2|717.2|716.7|717.2|716.7|716.7|716.2|0
1651499570000|2022-05-02 13:52:50|717.1|716.6|717.2|716.8|717.3|716.8|717|716.6|0
1651499580000|2022-05-02 13:53:00|717.3|716.9|717.3|716.9|717.4|717|717.1|716.8|389
1651499590000|2022-05-02 13:53:10|717.2|717|717.3|717|717.5|717.1|717.2|716.9|0
1651499600000|2022-05-02 13:53:20|717.2|717.1|717.3|717|717.3|717.1|717.2|717|774
1651499620000|2022-05-02 13:53:40|717.2|716.9|717.2|716.8|717.4|717|717.1|716.8|1158
1651499630000|2022-05-02 13:53:50|717.3|716.9|717.4|717|717.6|717.2|717.3|716.9|1785
1651499640000|2022-05-02 13:54:00|717.5|717.1|717.3|717|717.6|717.2|717.3|717|684
1651499650000|2022-05-02 13:54:10||717.1||717||717.1||717|0
1651499660000|2022-05-02 13:54:20||717.1||717||717.1||717|0
1651499670000|2022-05-02 13:54:30||717.1||717||717.1||717|0
1651499690000|2022-05-02 13:54:50|717.2|716.8|717.3|717|717.3|717.1|717.1|716.8|666
1651499700000|2022-05-02 13:55:00|717.5|717.1|717.8|717.3|717.8|717.3|717.5|717|145
1651499710000|2022-05-02 13:55:10|717.7|717.2|717.5|717.1|717.7|717.3|717.2|716.8|127
1651499720000|2022-05-02 13:55:20|717.4|716.8|717.5|717.1|717.6|717.1|717.2|716.8|408
1651499730000|2022-05-02 13:55:30|717.4|717|717.7|717.2|717.7|717.2|717.3|717|0
1651499740000|2022-05-02 13:55:40|717.6|717.1|717.7|717.3|717.7|717.3|717.4|717.1|0
1651499750000|2022-05-02 13:55:50||717.4||717.3||717.4||717.3|0
1651499760000|2022-05-02 13:56:00|717.6|717.2|717.7|717.3|717.7|717.5|717.5|717.2|417
1651499770000|2022-05-02 13:56:10|717.6|717.4|717.7|717.3|717.7|717.5|717.4|717|109
1651499780000|2022-05-02 13:56:20|717.6|717.4|717.7|717.3|717.7|717.5|717.4|717.3|2500
1651499790000|2022-05-02 13:56:30|717.8|717.4|717.7|717.5|717.9|717.6|717.7|717.4|237
1651499800000|2022-05-02 13:56:40|717.6|717.4|717.7|717.4|717.7|717.4|717.6|717.4|0
1651499810000|2022-05-02 13:56:50|717.6||717.7||717.7||717.6||0
1651499820000|2022-05-02 13:57:00|717.9|717.5|717.9|717.5|718|717.7|717.8|717.4|1004
1651499830000|2022-05-02 13:57:10|718|717.6|718|717.6|718|717.7|718|717.6|0
1651499840000|2022-05-02 13:57:20|717.9|717.7|718|717.7|718|717.7|717.9|717.7|0
1651499860000|2022-05-02 13:57:40|717.9|717.6|717.9|717.6|717.9|717.6|717.7|717.6|696
1651499870000|2022-05-02 13:57:50|718|717.7|718|717.7|718|717.7|718|717.7|0
1651499900000|2022-05-02 13:58:20|717.9|717.6|717.3|716.7|717.9|717.6|717.2|716.7|3562
1651499910000|2022-05-02 13:58:30|717.4|716.9|717.4|716.9|717.4|716.9|717.4|716.9|0
1651499920000|2022-05-02 13:58:40|717.5|717.2|717.5|717.2|717.5|717.2|717.5|717.2|0
1651499930000|2022-05-02 13:58:50|717.4||717.5||717.5||717.4||0
1651499940000|2022-05-02 13:59:00|717.6||717.5||717.6||717.4||0
1651499950000|2022-05-02 13:59:10|717.6|717.3|717.6|717.3|717.6|717.3|717.6|717.2|5
1651499970000|2022-05-02 13:59:30|717.7||717.9||717.9||717.7||285
1651499980000|2022-05-02 13:59:40|718|717.4|717.9|717.3|718|717.4|717.9|717.3|0
1651499990000|2022-05-02 13:59:50|717.8||717.8||717.8||717.8||0
1651500000000|2022-05-02 14:00:00|717.7|717.1|716.6|716.2|717.7|717.1|716.5|716|2293
1651500010000|2022-05-02 14:00:10|716.5||716.5||716.5||716.5||0
1651500030000|2022-05-02 14:00:30|716.7|716.4|717|716.4|717|716.5|716.6|716.4|131
1651500040000|2022-05-02 14:00:40|717.1|716.5|717.2|716.6|717.3|716.7|717.1|716.5|1414
1651500050000|2022-05-02 14:00:50|717.3|716.7|717.3|716.7|717.3|716.7|717.3|716.7|0
1651500060000|2022-05-02 14:01:00|717.4|716.8|717.4|716.9|717.5|716.9|717.3|716.8|286
1651500070000|2022-05-02 14:01:10|716.8|717|717.1|716.6|717.4|717|716.8|716.6|6500
1651500080000|2022-05-02 14:01:20||716.8||716.8||716.8||716.8|66
1651500090000|2022-05-02 14:01:30|717|716.6|717.1|716.8|717.1|716.8|717|716.6|50
1651500100000|2022-05-02 14:01:40|717.2|716.9|717.4|717|717.4|717|717.2|716.8|343
1651500110000|2022-05-02 14:01:50|717|716.9|717|716.6|717|716.9|716.9|716.6|449
1651500120000|2022-05-02 14:02:00|716.8|716.5|716.2|715.9|717|716.5|716.1|715.6|1570
1651500130000|2022-05-02 14:02:10|716.3|716|716.9|716.5|717|716.6|716.3|716|1008
1651500140000|2022-05-02 14:02:20|717|716.6|716.9|716.5|717|716.7|716.8|716.5|0
1651500150000|2022-05-02 14:02:30|717|716.6|716.9|716.5|717|716.7|716.7|716.5|774
1651500160000|2022-05-02 14:02:40|717|716.6|716.5|716.1|717|716.9|716.4|716.1|3738
1651500170000|2022-05-02 14:02:50|717.4|716|717.2|716.9|717.6|717|716.8|716|28301
1651500180000|2022-05-02 14:03:00|717.3|716.7|717.3|716.8|717.4|716.8|717.1|716.6|407
1651500190000|2022-05-02 14:03:10|717.2|716.7|717.4|716.9|717.5|716.9|717.1|716.7|0
1651500200000|2022-05-02 14:03:20|717.5|717|717.5|717.1|717.6|717.1|717.4|717|0
1651500210000|2022-05-02 14:03:30|717.6|717.2|717.8|717.3|717.9|717.3|717.5|717.1|1895
1651500220000|2022-05-02 14:03:40|717.9|717.4|718|717.5|718|717.5|717.9|717.4|0
1651500230000|2022-05-02 14:03:50|718.1|717.4|717.9|717.5|718.1|717.5|717.7|717.4|0
1651500240000|2022-05-02 14:04:00|718|717.6|718.1|717.6|718.1|717.6|718|717.6|0
1651500250000|2022-05-02 14:04:10|718|717.5|717.8|717.5|718.2|717.8|717.8|717.5|273
1651500260000|2022-05-02 14:04:20|717.9|717.6|717.9|717.5|718.1|717.6|717.8|717.5|0
1651500270000|2022-05-02 14:04:30|717.8|717.6|718|717.6|718.1|717.7|717.8|717.5|502
1651500280000|2022-05-02 14:04:40|718.1|717.7|718.3|717.7|718.3|717.7|718.1|717.7|0
1651500290000|2022-05-02 14:04:50|718.2|717.8|718.3|717.9|718.3|718|718|717.7|366
1651500300000|2022-05-02 14:05:00|718.2|717.8|717.7|717.4|718.3|717.8|717.6|717.4|2800
1651500310000|2022-05-02 14:05:10|717.6|717.3|717.5|717.1|717.6|717.3|717.1|716.8|3218
1651500320000|2022-05-02 14:05:20|717.6|717.2|717.4|717.1|717.7|717.2|717.4|717.1|0
1651500330000|2022-05-02 14:05:30|717.5|717|717|716.6|717.5|717|716.8|716.4|467
1651500340000|2022-05-02 14:05:40||716.7||716.7||716.7||716.6|0
1651500350000|2022-05-02 14:05:50|716.9|716.6|716|715.6|716.9|716.6|715.9|715.6|3675
1651500360000|2022-05-02 14:06:00|716.1|715.7|715.6|715.2|716.1|715.8|715.6|715.2|1176
1651500370000|2022-05-02 14:06:10|715.5|715.1|715.6|715.1|715.6|715.2|714.9|714.6|5229
1651500380000|2022-05-02 14:06:20|715.5|715|715.4|715|715.5|715.2|715.1|714.9|2267
1651500390000|2022-05-02 14:06:30|715.3|714.9|715|714.6|715.3|715|715|714.6|884
1651500400000|2022-05-02 14:06:40|715.1|714.5|714.1|713.7|715.1|714.5|714.1|713.7|887
1651500410000|2022-05-02 14:06:50|714|713.6|713.7|713.3|714|713.6|713.5|713.1|1459
1651500420000|2022-05-02 14:07:00|713.6|713.2|713.8|713.4|713.8|713.4|713.4|713|300
1651500430000|2022-05-02 14:07:10|713.9|713.5|713.4|713|714.2|713.8|713.4|713|817
1651500440000|2022-05-02 14:07:20|713.5|712.9|713.7|713.5|713.8|713.5|713.3|712.8|740
1651500450000|2022-05-02 14:07:30|714|713.6|713.6|713.1|714.1|713.7|713.6|713.1|335
1651500460000|2022-05-02 14:07:40|713.5|713.3|713.5|713.1|713.6|713.4|713.2|712.8|573
1651500470000|2022-05-02 14:07:50|713.4|713|713.3|713|713.5|713.2|713.3|713|21
1651500480000|2022-05-02 14:08:00|713.2|713.1|713.3|713|713.4|713.1|713.2|713|277
1651500490000|2022-05-02 14:08:10|713.2|712.8|713.8|713.5|713.8|713.5|713|712.7|1016
1651500500000|2022-05-02 14:08:20|713.7|713.3|713.6|713.2|713.8|713.5|713.5|713.2|1739
1651500510000|2022-05-02 14:08:30|713.5|713.1|713.1|712.8|713.5|713.3|713.1|712.6|241
1651500520000|2022-05-02 14:08:40|713||713||713||713||0
1651500530000|2022-05-02 14:08:50|712.9|712.6|712.8|712.3|712.9|712.6|712.7|712.2|61
1651500540000|2022-05-02 14:09:00|712.7|712.2|713|712.6|713.1|712.7|712.7|712.2|3727
1651500550000|2022-05-02 14:09:10|712.9|712.5|712.9|712.5|712.9|712.5|712.8|712.4|0
1651500560000|2022-05-02 14:09:20|712.8|712.4|712.9|712.4|712.9|712.4|712.7|712.2|15
1651500570000|2022-05-02 14:09:30|713|712.5|713.3|712.8|713.3|712.8|713|712.5|0
1651500580000|2022-05-02 14:09:40|713.4|712.9|713.4|712.9|713.5|713|713.3|712.8|0
1651500590000|2022-05-02 14:09:50|713.5|712.8|713.4|712.9|713.5|713|713.3|712.8|0
1651500600000|2022-05-02 14:10:00|713.3|712.8|713.1|712.9|713.4|712.9|713.1|712.8|424
1651500610000|2022-05-02 14:10:10|713|712.8|712.7|712.2|713.1|712.8|712.7|712.2|12018
1651500620000|2022-05-02 14:10:20|712.6|712.3|712.7|712.2|712.7|712.3|712.6|712.2|0
1651500630000|2022-05-02 14:10:30|712.6|712.3|712.5|712|712.6|712.3|712.3|711.9|414
1651500640000|2022-05-02 14:10:40|712.4|712.1|712.4|712|712.5|712.4|712.4|712|2146
1651500650000|2022-05-02 14:10:50|712.5|711.9|712.6|712.1|712.6|712.2|712.5|711.9|0
1651500660000|2022-05-02 14:11:00|712.7|712.2|713.3|712.9|713.5|713.1|712.7|712.2|1473
1651500670000|2022-05-02 14:11:10|713.2|712.8|713.7|713.2|713.7|713.2|713|712.7|0
1651500680000|2022-05-02 14:11:20|713.8|713.3|713.5|713|713.8|713.3|713.3|713|0
1651500690000|2022-05-02 14:11:30|713.4|712.9|713.2|712.9|713.4|713|713.1|712.9|210
1651500700000|2022-05-02 14:11:40|713.1|712.5|712.9|712.5|713.1|712.6|712.9|712.4|8290
1651500710000|2022-05-02 14:11:50|713|712.6|713.2|712.8|713.5|713|713|712.6|1391
1651500720000|2022-05-02 14:12:00|713.3|712.7|713.3|712.9|713.3|712.9|713.3|712.7|0
1651500730000|2022-05-02 14:12:10|713.2|712.8|712.9|712.5|713.2|712.8|712.8|712.4|71
1651500740000|2022-05-02 14:12:20|713|712.3|712.3|711.9|713|712.5|712.3|711.9|547
1651500750000|2022-05-02 14:12:30|712.4|712|712.5|712.1|712.5|712.1|712.4|712|0
1651500760000|2022-05-02 14:12:40|712.6|712.4|712.7|712.4|712.8|712.4|712.6|712.4|0
1651500770000|2022-05-02 14:12:50|712.6|712.2|712.7|712.4|712.7|712.4|712.6|712.2|429
1651500780000|2022-05-02 14:13:00||712.2||712.4||712.4||712.2|0
1651500790000|2022-05-02 14:13:10|712.9|712.5|712.6|712.4|713.2|712.7|712.6|712.4|737
1651500800000|2022-05-02 14:13:20|712.7|712.5|712.6|712.2|712.9|712.5|712.5|712.2|969
1651500810000|2022-05-02 14:13:30|712.5|712.3|712.6|712.2|712.6|712.4|712.5|712.2|0
1651500820000|2022-05-02 14:13:40|712.5|712.3|712.6|712.3|712.6|712.3|712.5|712.3|0
1651500830000|2022-05-02 14:13:50|712.5|712.4|712.7|712.3|712.8|712.5|712.5|712.3|3629
1651500840000|2022-05-02 14:14:00|712.6|712.4|713|712.6|713.1|712.6|712.5|712.3|7613
1651500850000|2022-05-02 14:14:10|712.9||713||713||712.8||0
1651500860000|2022-05-02 14:14:20|712.9|712.7|712.9|712.6|712.9|712.7|712.8|712.6|0
1651500870000|2022-05-02 14:14:30|712.8|712.7|713|712.7|713|712.7|712.7|712.7|5825
1651500880000|2022-05-02 14:14:40|712.9|712.6|713|712.6|713|712.6|712.7|712.4|254
1651500890000|2022-05-02 14:14:50||712.7||712.7||712.8||712.7|0
1651500910000|2022-05-02 14:15:10|712.9|712.5|712.8|712.7|712.9|712.7|712.6|712.2|1016
1651500920000|2022-05-02 14:15:20|712.7|712.5|712.6|712.4|712.7|712.5|712.6|712.4|86
1651500930000|2022-05-02 14:15:30|712.5|712.2|712.6|712.3|712.6|712.5|712.4|712|697
1651500940000|2022-05-02 14:15:40|||||||||30
1651500950000|2022-05-02 14:15:50|712.8|712.4|712.8|712.4|712.9|712.5|712.8|712.4|1001
1651500960000|2022-05-02 14:16:00|712.7||712.7||712.8||712.6||0
1651500970000|2022-05-02 14:16:10|712.8|712.5|712.9|712.5|712.9|712.5|712.8|712.5|0
1651500980000|2022-05-02 14:16:20|712.8|712.4|712.8|712.4|712.8|712.5|712.7|712.4|0
1651500990000|2022-05-02 14:16:30|712.7|712.3|711.9|711.5|712.7|712.3|711.8|711.5|1568
1651501000000|2022-05-02 14:16:40|712|711.6|712.2|711.9|712.2|711.9|712|711.6|625
1651501010000|2022-05-02 14:16:50||711.8||712||712||711.8|0
1651501020000|2022-05-02 14:17:00|712.4|712.1|712.4|712|712.4|712.2|712.3|712|152
1651501030000|2022-05-02 14:17:10||712.1||712.1||712.2||712.1|385
1651501040000|2022-05-02 14:17:20|712.3|712.2|712.3|712.1|712.4|712.2|712.3|712.1|0
1651501050000|2022-05-02 14:17:30|712.4|712.2|712.7|712.3|712.7|712.4|712.4|712.2|737
1651501060000|2022-05-02 14:17:40|712.6|712.2|712.5|712.2|712.6|712.2|712.5|712.2|0
1651501080000|2022-05-02 14:18:00|712.4|711.9|712|711.6|712.4|712|711.9|711.6|492
1651501090000|2022-05-02 14:18:10|711.9|711.7|711.9|711.7|711.9|711.7|711.9|711.7|0
1651501100000|2022-05-02 14:18:20|712|711.8|712.4|712.1|712.5|712.2|712|711.8|4089
1651501120000|2022-05-02 14:18:40|712.5|712.2|712.5|712.4|712.8|712.4|712.5|712.2|782
1651501130000|2022-05-02 14:18:50|712.4|712.2|712.3|711.9|712.4|712.2|712.2|711.8|50
1651501140000|2022-05-02 14:19:00|712.4|712.1|713|712.6|713|712.6|712.4|712.1|0
1651501150000|2022-05-02 14:19:10|713.1|712.7|713.1|712.6|713.1|712.7|713|712.6|0
1651501160000|2022-05-02 14:19:20|713|712.5|713|712.6|713.1|712.6|712.8|712.5|0
1651501170000|2022-05-02 14:19:30|712.9|712.5|712.9|712.7|712.9|712.7|712.9|712.5|0
1651501180000|2022-05-02 14:19:40|713|712.8|713.2|712.8|713.2|712.8|712.9|712.7|0
1651501190000|2022-05-02 14:19:50|713.3||713.3||713.3||713.2||0
1651501200000|2022-05-02 14:20:00|713.2|712.7|713.1|712.8|713.2|712.8|713|712.7|0
1651501210000|2022-05-02 14:20:10|713.2|712.7|713.1|712.7|713.2|712.8|713|712.7|0
1651501220000|2022-05-02 14:20:20|713|712.5|713.2|712.8|713.2|712.8|712.8|712.5|824
1651501230000|2022-05-02 14:20:30|713.1|712.7|713|712.7|713.1|712.7|713|712.7|0
1651501240000|2022-05-02 14:20:40|712.9|712.8|713.1|712.7|713.1|712.8|712.9|712.7|0
1651501250000|2022-05-02 14:20:50|713.2|712.8|713.2|712.7|713.2|712.8|713.2|712.7|0
1651501260000|2022-05-02 14:21:00|713.3|712.8|713.3|712.9|713.3|712.9|713.2|712.8|0
1651501270000|2022-05-02 14:21:10|713.4|713|713.3|712.9|713.4|713|713.3|712.9|0
1651501280000|2022-05-02 14:21:20|713.2|713|713.4|713|713.4|713|713.2|713|0
1651501290000|2022-05-02 14:21:30||712.9||713||713||712.9|0
1651501300000|2022-05-02 14:21:40|713.5|713.1|713.5|713.3|713.5|713.4|713.4|713.1|650
1651501310000|2022-05-02 14:21:50||713.2||713.2||713.3||713.2|140
1651501320000|2022-05-02 14:22:00|713.4|713.3|713.4|713.2|713.5|713.3|713.4|713.2|3774
1651501330000|2022-05-02 14:22:10|713.3|713|713|712.6|713.3|713|712.9|712.6|2575
1651501340000|2022-05-02 14:22:20|712.9|712.7|712.8|712.5|713|712.7|712.7|712.5|1214
1651501350000|2022-05-02 14:22:30|712.7|712.4|712.5|712.1|712.7|712.4|712.5|712.1|807
1651501360000|2022-05-02 14:22:40|712.6|712.2|712.5|712.2|712.7|712.2|712.5|712.2|0
1651501370000|2022-05-02 14:22:50|712.4|712.1|712.5|712.4|712.5|712.4|712.4|712.1|0
1651501380000|2022-05-02 14:23:00|712.4|712.1|712.4|712.1|712.4|712.1|712.3|712.1|35
1651501390000|2022-05-02 14:23:10|712.5|712.2|712.5|712.4|712.5|712.4|712.5|712.2|0
1651501400000|2022-05-02 14:23:20|712.7|712.5|712.7|712.4|712.7|712.6|712.6|712.4|1361
1651501420000|2022-05-02 14:23:40|712.6||712.6||712.6||712.5||0
1651501440000|2022-05-02 14:24:00|712.5||712.6||712.6||712.5||0
1651501450000|2022-05-02 14:24:10|712.5||712.6||712.6||712.5||0
1651501460000|2022-05-02 14:24:20|712.7|712.5|713.1|712.8|713.2|712.9|712.7|712.4|2716
1651501470000|2022-05-02 14:24:30|713.2|712.9|713.4|713|713.4|713|713.1|712.9|0
1651501480000|2022-05-02 14:24:40|713.5|713.1|713.4|713|713.5|713.1|713.1|712.9|176
1651501490000|2022-05-02 14:24:50|713.5|713.1|713.4|713.1|713.5|713.2|713.4|713.1|0
1651501500000|2022-05-02 14:25:00|713.3|713.2|713.6|713.2|713.6|713.2|713.3|713.1|0
1651501510000|2022-05-02 14:25:10|713.7||713.7||713.7||713.5||0
1651501520000|2022-05-02 14:25:20|713.6|713.3|713.5|713.3|713.7|713.4|713.5|713.3|0
1651501540000|2022-05-02 14:25:40|713.7|713.4|713.7|713.4|713.7|713.4|713.7|713.4|11
1651501550000|2022-05-02 14:25:50|713.8|713.5|713.9|713.7|713.9|713.7|713.8|713.5|774
1651501560000|2022-05-02 14:26:00||713.6||713.6||713.7||713.6|0
1651501570000|2022-05-02 14:26:10|713.8|713.7|713.9|713.6|713.9|713.7|713.8|713.6|245
1651501580000|2022-05-02 14:26:20|714.1|713.7|714|713.7|714.1|713.8|714|713.6|1601
1651501590000|2022-05-02 14:26:30|713.9|713.6|714|713.6|714.1|713.7|713.9|713.6|0
1651501600000|2022-05-02 14:26:40||713.7||713.6||713.8||713.6|0
1651501610000|2022-05-02 14:26:50|713.9|713.7|713.9|713.6|713.9|713.7|713.9|713.6|0
1651501620000|2022-05-02 14:27:00|713.8|713.7|713.8|713.4|713.8|713.7|713.6|713.3|615
1651501630000|2022-05-02 14:27:10|713.7|713.5|713.7|713.4|713.8|713.5|713.7|713.4|650
1651501640000|2022-05-02 14:27:20|713.9|713.5|714|713.6|714|713.6|713.9|713.5|157
1651501650000|2022-05-02 14:27:30|713.9|713.5|714.1|713.7|714.1|713.7|713.7|713.5|737
1651501660000|2022-05-02 14:27:40||713.8||713.8||713.8||713.8|0
1651501670000|2022-05-02 14:27:50|714|713.6|714.1|713.7|714.1|713.7|714|713.6|65
1651501680000|2022-05-02 14:28:00||713.8||713.8||713.8||713.8|0
1651501690000|2022-05-02 14:28:10|714|713.7|714.1|713.7|714.1|713.8|714|713.7|0
1651501700000|2022-05-02 14:28:20|714||713.9||714||713.9||0
1651501710000|2022-05-02 14:28:30|713.8|713.6|713.8|713.7|713.8|713.7|713.7|713.3|926
1651501720000|2022-05-02 14:28:40|714|713.8|714.1|713.9|714.1|713.9|714|713.7|990
1651501750000|2022-05-02 14:29:10|714.2|714|714.4|714.1|714.6|714.2|714.2|714|415
1651501770000|2022-05-02 14:29:30|714.5|714.2|714.7|714.4|714.7|714.4|714.5|714.2|0
1651501780000|2022-05-02 14:29:40||714.5||714.4||714.5||714.4|0
1651501790000|2022-05-02 14:29:50|714.6|714.5|714.6|714.3|714.6|714.5|714.6|714.3|0
1651501800000|2022-05-02 14:30:00|714.7|714.4|715.1|714.8|715.2|714.8|714.7|714.3|145
1651501810000|2022-05-02 14:30:10|715|714.7|715.2|714.9|715.3|714.9|715|714.7|0
1651501820000|2022-05-02 14:30:20|715.3|715|715.3|714.9|715.3|715|715.2|714.9|0
1651501850000|2022-05-02 14:30:50|715.4|715|715.7|715.4|715.8|715.4|715.4|715|534
1651501860000|2022-05-02 14:31:00|715.8|715.5|715.6|715.4|715.8|715.5|715.6|715.4|389
1651501870000|2022-05-02 14:31:10|715.7|715.5|716.1|715.8|716.3|715.8|715.7|715.4|5204
1651501880000|2022-05-02 14:31:20|716.3|715.9|716.4|716.1|716.4|716.1|716.3|715.8|737
1651501890000|2022-05-02 14:31:30|716.5|716|716.2|715.9|716.5|716|716.1|715.8|0
1651501900000|2022-05-02 14:31:40|716.3|716|716.4|716.1|716.7|716.3|716.3|715.9|267
1651501910000|2022-05-02 14:31:50|716.5|716|716.6|716.2|716.6|716.3|716.4|716|0
1651501920000|2022-05-02 14:32:00|716.5|716.1|716.6|716.4|716.6|716.4|716.5|716.1|2
1651501930000|2022-05-02 14:32:10|716.7|716.5|716.8|716.5|717|716.7|716.7|716.5|3284
1651501940000|2022-05-02 14:32:20||716.6||716.5||716.6||716.5|0
1651501950000|2022-05-02 14:32:30|716.9|716.6|716.9|716.5|717.1|716.7|716.8|716.5|381
1651501960000|2022-05-02 14:32:40|716.8|716.4|716.8|716.4|716.8|716.4|716.6|716.3|623
1651501970000|2022-05-02 14:32:50|716.9|716.5|716.8|716.4|716.9|716.6|716.7|716.4|0
1651501980000|2022-05-02 14:33:00|716.7||716.8||716.8||716.5||0
1651501990000|2022-05-02 14:33:10|716.7|716.5|716.8|716.4|716.8|716.5|716.7|716.4|0
1651502010000|2022-05-02 14:33:30|716.7||716.7||716.7||716.7||0
1651502020000|2022-05-02 14:33:40|716.6|716.3|716.5|716.2|716.6|716.3|716.4|716.2|468
1651502030000|2022-05-02 14:33:50|716.3|716.4|716.3|716|716.5|716.4|716.2|715.9|1401
1651502040000|2022-05-02 14:34:00||715.9||716.1||716.1||715.9|0
1651502050000|2022-05-02 14:34:10|716.4|716.2|716.5|716.2|716.5|716.3|716.4|716.1|739
1651502060000|2022-05-02 14:34:20|716.6|716.3|716.8|716.4|717|716.6|716.6|716.3|5949
1651502070000|2022-05-02 14:34:30|716.9|716.5|716.9|716.5|716.9|716.5|716.9|716.5|0
1651502080000|2022-05-02 14:34:40|717|716.6|717|716.6|717|716.6|716.9|716.6|0
1651502090000|2022-05-02 14:34:50|717.1|716.7|717.4|717|717.4|717|717.1|716.7|0
1651502100000|2022-05-02 14:35:00|717.5|717.1|717.5|717.1|717.5|717.1|717.5|717.1|0
1651502110000|2022-05-02 14:35:10|717.4|717|717.1|716.7|717.4|717|716.9|716.7|538
1651502120000|2022-05-02 14:35:20|717.2|716.8|717.4|717|717.5|717.3|717.2|716.8|10974
1651502130000|2022-05-02 14:35:30|717.3|716.9|716.6|716.2|717.3|716.9|716.6|716.2|702
1651502140000|2022-05-02 14:35:40|716.7|716.3|716.8|716.4|716.9|716.5|716.7|716.3|861
1651502150000|2022-05-02 14:35:50|716.7|716.3|716.5|716.3|716.7|716.3|716.4|716.3|0
1651502170000|2022-05-02 14:36:10|716.4|716.2|716.5|716.1|716.5|716.3|716.2|715.8|463
1651502180000|2022-05-02 14:36:20|716.4|716.2|716.4|716.1|716.4|716.2|716.4|716.1|0
1651502190000|2022-05-02 14:36:30||716.2||716.2||716.2||716.2|0
1651502210000|2022-05-02 14:36:50|716.3|716.1|716.2|715.9|716.3|716.1|716|715.6|769
1651502220000|2022-05-02 14:37:00|716.1|715.8|715.9|715.6|716.1|715.8|715.9|715.6|0
1651502230000|2022-05-02 14:37:10|716|715.7|716.2|715.9|716.2|716|716|715.7|182
1651502240000|2022-05-02 14:37:20|716.4|716|716.4|716.1|716.4|716.2|716.3|716|1302
1651502260000|2022-05-02 14:37:40|716.3|716|716.4|716.1|716.4|716.1|716.1|716|909
1651502280000|2022-05-02 14:38:00|716.3|716|716.4|716.1|716.4|716.1|716|715.9|1502
1651502290000|2022-05-02 14:38:10|716.3|715.9|716.1|715.9|716.3|715.9|716|715.6|470
1651502310000|2022-05-02 14:38:30|716|715.7|716|715.8|716|715.8|715.9|715.6|37
1651502320000|2022-05-02 14:38:40|716.1|715.7|716.1|715.8|716.1|715.8|716.1|715.7|0
1651502330000|2022-05-02 14:38:50|716|715.7|715.9|715.7|716|715.7|715.8|715.6|146
1651502340000|2022-05-02 14:39:00|715.8|715.6|715.5|715.2|715.8|715.6|715.4|715.2|1361
1651502350000|2022-05-02 14:39:10|715.6|715.3|715.9|715.5|715.9|715.5|715.6|715.2|146
1651502360000|2022-05-02 14:39:20|716|715.6|715.7|715.5|716|715.6|715.7|715.5|0
1651502370000|2022-05-02 14:39:30|715.6||715.7||715.7||715.6||0
1651502380000|2022-05-02 14:39:40|715.8|715.6|715.8|715.5|715.9|715.6|715.8|715.5|931
1651502390000|2022-05-02 14:39:50|715.9|715.6|715.9|715.5|716|715.6|715.7|715.5|0
1651502400000|2022-05-02 14:40:00|716|715.6|716|715.6|716|715.6|715.7|715.5|0
1651502410000|2022-05-02 14:40:10|715.9||715.8||715.9||715.8||0
1651502420000|2022-05-02 14:40:20|715.9|715.7|715.9|715.6|716|715.7|715.8|715.6|0
1651502430000|2022-05-02 14:40:30|715.8||716||716||715.7||0
1651502440000|2022-05-02 14:40:40|715.9|715.7|716|715.7|716|715.7|715.8|715.7|0
1651502450000|2022-05-02 14:40:50|715.9|715.8|715.9|715.6|715.9|715.8|715.9|715.6|0
1651502460000|2022-05-02 14:41:00|716|715.7|716|715.7|716|715.9|715.9|715.6|0
1651502470000|2022-05-02 14:41:10|715.9|715.6|716|715.7|716|715.7|715.9|715.6|0
1651502480000|2022-05-02 14:41:20|715.9|715.8|715.9|715.7|715.9|715.8|715.9|715.7|0
1651502490000|2022-05-02 14:41:30|716||715.9||716||715.8||0
1651502510000|2022-05-02 14:41:50|716|715.8|716.2|715.9|716.2|715.9|716|715.8|1189
1651502520000|2022-05-02 14:42:00|716.1|715.8|716.1|715.8|716.2|715.9|716|715.7|0
1651502530000|2022-05-02 14:42:10|716.2|715.9|716|715.8|716.2|715.9|716|715.8|0
1651502540000|2022-05-02 14:42:20|716.1|715.6|716|715.7|716.1|715.7|715.8|715.6|457
1651502550000|2022-05-02 14:42:30|716.1|715.8|716.1|715.8|716.2|715.9|716|715.7|429
1651502560000|2022-05-02 14:42:40|716.2|715.9|715.8|715.5|716.4|716.1|715.5|715.2|9537
1651502570000|2022-05-02 14:42:50|715.9|715.6|715.9|715.6|716|715.7|715.5|715.4|11007
1651502580000|2022-05-02 14:43:00|716|715.7|716|715.7|716|715.8|716|715.7|138
1651502590000|2022-05-02 14:43:10|716.1|715.8|716.3|716.1|716.4|716.1|716.1|715.8|0
1651502600000|2022-05-02 14:43:20|716.2|716.2|716.4|716.1|716.4|716.2|716.2|716.1|0
1651502610000|2022-05-02 14:43:30|716.5|716.2|716.5|716.3|716.6|716.3|716.5|716.2|0
1651502630000|2022-05-02 14:43:50|716.6|716.4|716.6|716.3|717|716.8|716.6|716.3|921
1651502640000|2022-05-02 14:44:00|716.5|716.2|716.1|715.7|716.5|716.2|716|715.7|2002
1651502650000|2022-05-02 14:44:10|716.2|715.8|716.6|716.3|716.7|716.3|716.2|715.8|1615
1651502660000|2022-05-02 14:44:20|716.5|716.2|716.1|715.7|716.6|716.2|715.8|715.5|115
1651502670000|2022-05-02 14:44:30|716|715.6|715.6|715.3|716.1|715.7|715.6|715.3|134
1651502680000|2022-05-02 14:44:40|715.5|715.2|715.6|715.4|715.6|715.4|715.5|715.2|389
1651502690000|2022-05-02 14:44:50|715.5|715.3|715.5|715.2|715.6|715.3|715.5|715.2|0
1651502700000|2022-05-02 14:45:00|715.6||715.5||715.6||715.5||0
1651502710000|2022-05-02 14:45:10|715.4|715|715.3|714.9|715.4|715|715.1|714.8|908
1651502720000|2022-05-02 14:45:20||715||714.9||715||714.9|0
1651502730000|2022-05-02 14:45:30|715.4|715|715.5|715.2|715.8|715.4|715.4|715|660
1651502740000|2022-05-02 14:45:40|715.4|715.3|715.5|715.2|715.5|715.3|715.4|715.2|0
1651502750000|2022-05-02 14:45:50|715.4|715.3|715.5|715.2|715.5|715.3|715.4|715.2|389
1651502760000|2022-05-02 14:46:00||715.3||715.2||715.3||715.2|0
1651502780000|2022-05-02 14:46:20|715.4|715.3|715.5|715.2|715.5|715.3|715.4|715.2|0
1651502800000|2022-05-02 14:46:40|715.4|715.3|715.5|715.2|715.5|715.3|715.4|715.2|150
1651502810000|2022-05-02 14:46:50||715.3||715.2||715.3||715.2|0
1651502820000|2022-05-02 14:47:00|715.4||715.4||715.4||715.4||0
1651502830000|2022-05-02 14:47:10|715.3|715.1|715|714.6|715.3|715.1|714.8|714.4|705
1651502840000|2022-05-02 14:47:20|715.1|714.7|715.1|714.7|715.1|714.7|715.1|714.7|0
1651502850000|2022-05-02 14:47:30|715.2|714.9|715.1|714.9|715.2|715|715.1|714.9|0
1651502880000|2022-05-02 14:48:00|715|714.7|714.9|714.8|715|714.8|714.8|714.4|34
1651502900000|2022-05-02 14:48:20|714.8|714.6|714.6|714.3|714.8|714.6|714.6|714.2|333
1651502910000|2022-05-02 14:48:30||714.4||714.4||714.4||714.3|0
1651502920000|2022-05-02 14:48:40|||||||||20
1651502940000|2022-05-02 14:49:00||714.5||714.5||714.5||714.5|0
1651502950000|2022-05-02 14:49:10|714.5|714.3|714.6|714.2|714.6|714.3|714.3|713.9|1470
1651502960000|2022-05-02 14:49:20||714.3||714.2||714.3||714.2|0
1651502970000|2022-05-02 14:49:30|714.5|714.3|714.5|714.2|714.6|714.3|714.5|714.2|0
1651503000000|2022-05-02 14:50:00|714.6||714.5||714.6||714.5||0
1651503020000|2022-05-02 14:50:20|714.4|714.1|714.1|713.7|714.4|714.1|713.9|713.6|135
1651503030000|2022-05-02 14:50:30||713.8||713.8||713.9||713.8|0
1651503040000|2022-05-02 14:50:40||714||713.8||714||713.8|16
1651503050000|2022-05-02 14:50:50|714|713.7|713.6|713.3|714|713.7|713.6|713.3|37
1651503060000|2022-05-02 14:51:00||713.2||713.2||713.3||713.2|0
1651503070000|2022-05-02 14:51:10|713.5|713.3|713.6|713.3|713.6|713.5|713.5|713.2|13
1651503080000|2022-05-02 14:51:20|713.2|713.2|713.4|713.3|713.6|713.3|713.2|712.9|11401
1651503090000|2022-05-02 14:51:30|713.5|713.4|713.6|713.3|713.8|713.6|713.5|713.3|1197
1651503100000|2022-05-02 14:51:40|713.5|713.4|713.5|713.4|713.5|713.4|713.5|713.3|0
1651503110000|2022-05-02 14:51:50|713.7|713.5|713.8|713.4|713.9|713.6|713.7|713.4|807
1651503120000|2022-05-02 14:52:00|713.9|713.5|713.8|713.6|714.3|714|713.7|713.4|2547
1651503130000|2022-05-02 14:52:10|713.7|713.5|713.8|713.5|713.8|713.5|713.6|713.5|124
1651503140000|2022-05-02 14:52:20|713.7||713.8||713.8||713.7||0
1651503150000|2022-05-02 14:52:30|713.7|713.4|713.8|713.5|713.8|713.5|713.4|713.1|1797
1651503160000|2022-05-02 14:52:40|713.7|713.4|713.7|713.4|713.8|713.4|713.6|713.2|1220
1651503170000|2022-05-02 14:52:50|713.6|713.2|713.5|713.1|713.6|713.2|713.1|712.8|451
1651503180000|2022-05-02 14:53:00|713.4|713|713.5|713.3|713.5|713.3|713.4|713|200
1651503190000|2022-05-02 14:53:10|713.6|713.4|713.6|713.2|713.9|713.5|713.5|713.1|1672
1651503200000|2022-05-02 14:53:20||713.3||713.3||713.4||713.2|0
1651503210000|2022-05-02 14:53:30|713.5|713.2|713.5|713.3|713.6|713.3|713.4|713.2|40
1651503240000|2022-05-02 14:54:00|713.4|713.2|713.3|712.9|713.4|713.2|713.3|712.9|454
1651503250000|2022-05-02 14:54:10|713.2|712.8|713.7|713.4|713.7|713.5|713.1|712.8|8347
1651503290000|2022-05-02 14:54:50|713.6||713.6||713.6||713.6||0
1651503300000|2022-05-02 14:55:00|713.5|713.2|713.3|712.9|713.5|713.2|713.1|712.8|1256
1651503310000|2022-05-02 14:55:10|713.2|713|713.5|713.2|713.5|713.2|713.1|712.7|3159
1651503320000|2022-05-02 14:55:20||713.1||713.2||713.2||713.1|0
1651503350000|2022-05-02 14:55:50|713.6|713.3|713.7|713.5|713.8|713.5|713.6|713.3|2791
1651503360000|2022-05-02 14:56:00|713.8|713.6|713.7|713.5|714|713.6|713.6|713.4|1394
1651503370000|2022-05-02 14:56:10|713.6||713.7||713.7||713.6||1
1651503380000|2022-05-02 14:56:20|713.6|713.4|713.2|713|713.6|713.4|713.2|713|119
1651503390000|2022-05-02 14:56:30|713.1|712.9|713.2|712.8|713.2|712.9|713|712.6|383
1651503400000|2022-05-02 14:56:40|713.1|712.7|713|712.7|713.1|712.7|712.9|712.6|0
1651503410000|2022-05-02 14:56:50|712.9|712.6|712.6|712.5|713|712.6|712.6|712.5|0
1651503420000|2022-05-02 14:57:00|712.7|712.4|712.3|712|712.7|712.4|712.3|712|1787
1651503430000|2022-05-02 14:57:10|712.2|711.9|712.4|712.2|712.4|712.2|712.2|711.9|145
1651503440000|2022-05-02 14:57:20||712.1||712.1||712.1||712.1|0
1651503450000|2022-05-02 14:57:30|712.6|712.2|712.4|712.1|712.7|712.3|712.4|712.1|4800
1651503460000|2022-05-02 14:57:40||712||712.1||712.1||712|0
1651503480000|2022-05-02 14:58:00|712.3|712|712.3|712|712.3|712|712.3|712|0
1651503490000|2022-05-02 14:58:10|712.4|712.1|711.9|711.5|712.4|712.1|711.9|711.5|4
1651503500000|2022-05-02 14:58:20|711.8|711.4|711.8|711.5|712|711.7|711.7|711.4|859
1651503510000|2022-05-02 14:58:30|711.9|711.6|712|711.6|712|711.6|711.9|711.6|0
1651503520000|2022-05-02 14:58:40|712.1|711.7|712.1|711.7|712.1|711.7|712.1|711.7|0
1651503540000|2022-05-02 14:59:00|712|711.6|711.9|711.6|712|711.6|711.9|711.6|0
1651503560000|2022-05-02 14:59:20||711.7||711.6||711.7||711.6|0
1651503570000|2022-05-02 14:59:30|711.8||711.9||711.9||711.8||0
1651503580000|2022-05-02 14:59:40|711.8|711.4|711.6|711.2|711.8|711.6|711.5|711.1|88
1651503590000|2022-05-02 14:59:50|711.5||711.5||711.5||711.4||259
1651503600000|2022-05-02 15:00:00|711.6|711.3|711.5|711.2|711.7|711.3|711.3|711.2|0
1651503610000|2022-05-02 15:00:10|711.4||711.4||711.6||711.4||0
1651503620000|2022-05-02 15:00:20|711.5||711.5||711.6||711.4||0
1651503630000|2022-05-02 15:00:30|711.6|711.3|711.6|711.2|711.6|711.3|711.6|711.2|0
1651503640000|2022-05-02 15:00:40|711.5||711.3||711.5||711.3||0
1651503650000|2022-05-02 15:00:50|711.4||711.4||711.5||711.3||0
1651503680000|2022-05-02 15:01:20|711.3||711.4||711.4||711.3||0
1651503700000|2022-05-02 15:01:40|711.3|711|711.1|710.8|711.3|711|711.1|710.7|34
1651503710000|2022-05-02 15:01:50|711.2|710.9|711.2|710.9|711.2|710.9|711.2|710.9|0
1651503720000|2022-05-02 15:02:00|711.1|710.8|711.1|710.8|711.1|710.8|711.1|710.8|0
1651503730000|2022-05-02 15:02:10|711||711.1||711.1||711||0
1651503750000|2022-05-02 15:02:30|711|710.7|711|710.8|711|710.8|710.9|710.6|0
1651503760000|2022-05-02 15:02:40|710.9||710.9||711||710.9||0
1651503770000|2022-05-02 15:02:50|710.8|710.6|710.8|710.5|710.8|710.6|710.8|710.5|438
1651503780000|2022-05-02 15:03:00|710.7|710.4|710.6|710.3|710.7|710.4|710.6|710.3|0
1651503790000|2022-05-02 15:03:10|710.5||710.5||710.5||710.5||0
1651503800000|2022-05-02 15:03:20|710.4|710.2|710.4|710.3|710.5|710.3|710.4|710|229
1651503810000|2022-05-02 15:03:30|710.5||710.4||710.5||710.4||0
1651503820000|2022-05-02 15:03:40|710.6|710.5|710.8|710.5|710.8|710.6|710.5|710.3|24517
1651503830000|2022-05-02 15:03:50|710.7|710.4|710.7|710.3|710.7|710.4|710.7|710.3|0
1651503840000|2022-05-02 15:04:00|710.6|710.4|710.8|710.5|710.8|710.6|710.6|710.4|785
1651503880000|2022-05-02 15:04:40|710.9|710.6|711.2|710.9|711.2|710.9|710.9|710.6|152
1651503890000|2022-05-02 15:04:50|711.1|710.8|711|710.8|711.7|711.4|711|710.8|7775
1651503900000|2022-05-02 15:05:00|711.1|710.9|711.2|710.9|711.4|711.1|711.1|710.8|1333
1651503920000|2022-05-02 15:05:20|711.3|711|711.3|710.9|711.3|711|711.2|710.9|0
1651503930000|2022-05-02 15:05:30|711.2|711|711|710.6|711.2|711.1|710.9|710.6|1829
1651503940000|2022-05-02 15:05:40|711.1|710.7|711.3|711|711.3|711|711.1|710.7|200
1651503950000|2022-05-02 15:05:50|711.2|710.9|711.2|711|711.2|711|711.1|710.7|406
1651503960000|2022-05-02 15:06:00|711.3|711.1|711.8|711.5|711.8|711.5|711.3|711.1|0
1651503970000|2022-05-02 15:06:10|711.7|711.3|711.5|711.3|711.7|711.3|711.4|711.2|81
1651503990000|2022-05-02 15:06:30|711.6|711.4|712.1|711.8|712.1|711.8|711.6|711.4|9565
1651504000000|2022-05-02 15:06:40|712|711.7|712|711.6|712.1|711.7|711.8|711.5|1163
1651504010000|2022-05-02 15:06:50|711.9|711.7|711.7|711.5|711.9|711.7|711.7|711.4|275
1651504020000|2022-05-02 15:07:00|711.8|711.6|712.1|711.8|712.2|711.9|711.7|711.6|4190
1651504030000|2022-05-02 15:07:10|712.2|711.9|712.3|711.9|712.3|711.9|712.2|711.8|0
1651504040000|2022-05-02 15:07:20|712.4|712|712.5|712.1|712.5|712.1|712.4|712|714
1651504050000|2022-05-02 15:07:30|712.6|712.2|712.7|712.5|712.8|712.5|712.6|712.2|200
1651504060000|2022-05-02 15:07:40|712.6|712.4|712.5|712.4|712.6|712.4|712.4|712.3|614
1651504070000|2022-05-02 15:07:50|712.6||712.6||712.7||712.6||0
1651504080000|2022-05-02 15:08:00|712.5||712.5||712.5||712.5||0
1651504100000|2022-05-02 15:08:20|712.4|712.3|712.2|712|712.4|712.3|712.2|711.8|1515
1651504110000|2022-05-02 15:08:30|712.1|711.8|712.5|712.1|712.5|712.1|712.1|711.8|1822
1651504140000|2022-05-02 15:09:00|712.6|712.2|713.1|712.8|713.2|712.8|712.6|712.2|361
1651504150000|2022-05-02 15:09:10|713||712.9||713.1||712.9||0
1651504160000|2022-05-02 15:09:20|712.8|712.6|712.9|712.6|713.1|712.7|712.8|712.5|1942
1651504170000|2022-05-02 15:09:30|712.8|712.5|712.9|712.5|712.9|712.7|712.8|712.5|227
1651504180000|2022-05-02 15:09:40||712.6||712.6||712.6||712.6|0
1651504190000|2022-05-02 15:09:50|713|712.7|713.2|712.9|713.3|712.9|713|712.7|4294
1651504200000|2022-05-02 15:10:00|713.3|713|713.5|713.2|713.6|713.2|713.3|713|3346
1651504210000|2022-05-02 15:10:10|713.6|713.3|713.7|713.3|713.9|713.6|713.6|713.3|1963
1651504220000|2022-05-02 15:10:20|713.6|713.2|713.3|713|713.7|713.3|713.3|713|0
1651504230000|2022-05-02 15:10:30||713.1||713||713.1||713|0
1651504250000|2022-05-02 15:10:50|713.2|713.1|713.1|712.9|713.4|713.1|713|712.9|2196
1651504260000|2022-05-02 15:11:00|713|713|713.2|712.9|713.4|713|713|712.9|918
1651504270000|2022-05-02 15:11:10|713.1|713|713.3|712.9|713.4|713.1|713|712.9|576
1651504280000|2022-05-02 15:11:20|713.4|713|713.2|712.9|713.4|713|713.2|712.9|0
1651504290000|2022-05-02 15:11:30|713.1||713.2||713.2||713.1||0
1651504310000|2022-05-02 15:11:50|713.3|713|713.3|713|713.3|713.1|713.3|712.9|246
1651504320000|2022-05-02 15:12:00|713.4|713.1|713.4|713|713.4|713.1|713.4|713|0
1651504330000|2022-05-02 15:12:10|713.3||713.4||713.4||713.3||0
1651504340000|2022-05-02 15:12:20|713.3||713.2||713.4||713.2||0
1651504390000|2022-05-02 15:13:10|713.3|713.1|713.9|713.5|713.9|713.5|713.3|713.1|249
1651504400000|2022-05-02 15:13:20|713.8|713.4|713.8|713.4|713.8|713.4|713.6|713.4|0
1651504410000|2022-05-02 15:13:30|713.7||713.7||713.7||713.7||0
1651504420000|2022-05-02 15:13:40|713.6||713.7||713.7||713.6||0
1651504430000|2022-05-02 15:13:50|713.8|713.5|713.8|713.5|713.9|713.5|713.7|713.4|0
1651504440000|2022-05-02 15:14:00|713.9|713.4|713.7|713.4|713.9|713.4|713.7|713.4|0
1651504450000|2022-05-02 15:14:10|713.6|713.5|713.7|713.4|713.7|713.5|713.6|713.3|382
1651504490000|2022-05-02 15:14:50||713.5||713.5||713.6||713.5|0
1651504500000|2022-05-02 15:15:00|713.9|713.4|713.7|713.2|713.9|713.4|713.7|713.2|0
1651504510000|2022-05-02 15:15:10|713.9|713.4|713.9|713.4|713.9|713.4|713.9|713.4|0
1651504520000|2022-05-02 15:15:20|713.7|713.2|713.8|713.3|713.8|713.3|713.6|713.1|0
1651504530000|2022-05-02 15:15:30|713.7|713.1|714.2|713.8|714.2|713.8|713.6|713.1|1479
1651504540000|2022-05-02 15:15:40|714.1|713.3|713.7|713.3|714.1|713.5|713.7|713.3|491
1651504550000|2022-05-02 15:15:50|713.9|713.1|713.8|713.3|713.9|713.3|713.7|713.1|959
1651504560000|2022-05-02 15:16:00|713.7|713.2|713.4|712.9|713.7|713.2|713.2|712.7|734
1651504570000|2022-05-02 15:16:10|713.2|712.8|713.2|712.7|713.4|713|713.2|712.7|0
1651504590000|2022-05-02 15:16:30|713.4|712.9|713.4|712.8|713.4|712.9|713.3|712.8|1
1651504600000|2022-05-02 15:16:40|713.6|713|713.9|713.3|713.9|713.3|713.6|713|200
1651504610000|2022-05-02 15:16:50|713.7|713.1|713.7|713.2|714.1|713.5|713.7|713.1|24
1651504620000|2022-05-02 15:17:00|713.9|713.4|713.9|713.5|713.9|713.5|713.6|713.2|1840
1651504630000|2022-05-02 15:17:10|713.7|713.3|713.2|712.7|713.9|713.5|713.1|712.6|647
1651504640000|2022-05-02 15:17:20|713.1|712.6|713.2|712.8|713.4|712.9|713|712.6|326
1651504650000|2022-05-02 15:17:30|713|712.7|713.3|712.8|713.3|712.8|713|712.6|0
1651504660000|2022-05-02 15:17:40|713.1|712.6|713.3|712.7|713.3|712.7|713.1|712.5|0
1651504670000|2022-05-02 15:17:50|713.1|712.8|713.3|712.8|713.3|712.8|713.1|712.5|889
1651504680000|2022-05-02 15:18:00|||||||||895
1651504690000|2022-05-02 15:18:10|713.1|712.6|713.3|712.8|713.3|712.8|713.1|712.6|0
1651504700000|2022-05-02 15:18:20|713.1|712.6|713.1|712.8|713.3|712.8|712.9|712.6|0
1651504710000|2022-05-02 15:18:30|712.8|712.6|712.9|712.5|713.1|712.6|712.8|712.3|414
1651504720000|2022-05-02 15:18:40|713.1|712.6|713.4|712.9|713.4|712.9|712.9|712.5|753
1651504730000|2022-05-02 15:18:50|713.6|713.1|713.6|713|713.6|713.1|713.4|712.8|0
1651504740000|2022-05-02 15:19:00|713.4|712.9|713.6|713.1|713.6|713.1|713.4|712.9|175
1651504750000|2022-05-02 15:19:10|713.8|712.9|713.8|713.3|713.9|713.4|713.7|712.9|839
1651504760000|2022-05-02 15:19:20|713.6|713.1|713.7|713.2|713.7|713.2|713.6|713.1|0
1651504780000|2022-05-02 15:19:40|713.5|713|713.5|713.1|713.7|713.2|713.5|713|0
1651504790000|2022-05-02 15:19:50|713.7|713.3|713.7|713.3|713.8|713.3|713.6|713.1|182
1651504800000|2022-05-02 15:20:00|713.5|713.1|713.5|713.1|713.5|713.1|713.5|713.1|0
1651504810000|2022-05-02 15:20:10|713.3|712.8|713.6|713|713.6|713|713.3|712.8|121
1651504820000|2022-05-02 15:20:20|713.2|712.8|713.4|712.9|713.4|712.9|713.2|712.7|48
1651504830000|2022-05-02 15:20:30|712.9|712.4|713.1|712.6|713.1|712.6|712.9|712.3|282
1651504840000|2022-05-02 15:20:40|712.8|712.4|712.8|712.4|712.8|712.4|712.8|712.4|0
1651504850000|2022-05-02 15:20:50|713|712.5|713|712.5|713|712.5|712.7|712.3|83
1651504860000|2022-05-02 15:21:00|712.8|712.4|712.8|712.4|712.8|712.4|712.8|712.4|0
1651504870000|2022-05-02 15:21:10|713|712.5|712.8|712.3|713|712.5|712.8|712.3|0
1651504880000|2022-05-02 15:21:20|713.1|712.6|713.3|712.8|713.3|712.8|713.1|712.6|4176
1651504890000|2022-05-02 15:21:30|713.5|713|713.7|713.2|713.7|713.2|713.3|712.8|482
1651504900000|2022-05-02 15:21:40|713.6|713.4|713.9|713.4|713.9|713.4|713.6|713.4|185
1651504910000|2022-05-02 15:21:50|713.8|713.2|713.6|713.2|713.8|713.4|713.6|713.2|486
1651504920000|2022-05-02 15:22:00|713.7|713.4|714|713.5|714|713.5|713.7|713.4|0
1651504930000|2022-05-02 15:22:10|714.1|713.7|713.9|713.5|714.1|713.7|713.9|713.5|0
1651504940000|2022-05-02 15:22:20|714.1|713.7|714.2|713.8|714.2|713.8|714|713.6|0
1651504950000|2022-05-02 15:22:30|714|713.6|714.1|713.7|714.2|713.8|714|713.5|210
1651504960000|2022-05-02 15:22:40|713.9|713.5|714.2|713.7|714.2|713.7|713.9|713.5|89
1651504970000|2022-05-02 15:22:50|714.4|714|714.5|714.1|714.6|714.1|714.3|713.9|2304
1651504980000|2022-05-02 15:23:00|714.2|713.9|714.5|714.1|714.5|714.1|714.2|713.9|0
1651504990000|2022-05-02 15:23:10|714.3|713.8|714.2|713.7|714.3|713.8|713.9|713.4|393
1651505000000|2022-05-02 15:23:20|714|713.5|714|713.5|714.2|713.7|714|713.5|200
1651505010000|2022-05-02 15:23:30|713.8|713.7|714|713.5|714.2|713.7|713.8|713.5|0
1651505020000|2022-05-02 15:23:40|713.9|713.3|713.7|713.3|713.9|713.3|713.7|713.3|1141
1651505030000|2022-05-02 15:23:50|713.9|713.5|713.9|713.4|713.9|713.5|713.5|713|779
1651505040000|2022-05-02 15:24:00|713.7|713.2|713.9|713.4|713.9|713.4|713.7|713.2|0
1651505050000|2022-05-02 15:24:10|713.6|713.2|713.8|713.3|713.9|713.4|713.5|713|561
1651505060000|2022-05-02 15:24:20|713.6|713.1|713.4|712.8|713.7|713.2|713.4|712.8|427
1651505070000|2022-05-02 15:24:30|713.6|713.1|713.4|712.9|713.6|713.1|713.4|712.9|0
1651505080000|2022-05-02 15:24:40||713||712.9||713||712.9|0
1651505090000|2022-05-02 15:24:50|713.6|713|713.8|713.2|713.8|713.2|713.6|713|439
1651505100000|2022-05-02 15:25:00|713.6|713|713.4|713|713.6|713|713.3|712.8|385
1651505110000|2022-05-02 15:25:10|713.1|712.8|713.3|712.7|713.5|713|713.1|712.5|348
1651505120000|2022-05-02 15:25:20|713.2|712.6|712.9|712.5|713.2|712.6|712.9|712.5|347
1651505130000|2022-05-02 15:25:30|713.1|712.7|713.1|712.5|713.3|712.7|713.1|712.5|0
1651505140000|2022-05-02 15:25:40|713|712.7|713.2|712.7|713.2|712.7|713|712.7|0
1651505150000|2022-05-02 15:25:50|713|712.5|713.2|712.6|713.2|712.7|713|712.5|0
1651505160000|2022-05-02 15:26:00|713.8|713.2|713.8|713.2|713.8|713.2|713.6|713|95
1651505170000|2022-05-02 15:26:10|713.5|713|713.7|713.2|713.7|713.2|713.5|713|0
1651505200000|2022-05-02 15:26:40|713.5|713|713.6|713.1|713.6|713.1|713.3|712.9|774
1651505220000|2022-05-02 15:27:00|713.8|713.3|713.8|713.3|713.8|713.3|713.8|713.3|720
1651505230000|2022-05-02 15:27:10|713.6|713.1|713|712.4|714.1|713.6|713|712.4|5256
1651505240000|2022-05-02 15:27:20|713.1|712.6|713|712.4|713.2|712.6|713|712.4|0
1651505250000|2022-05-02 15:27:30|712.7|712.2|713.1|712.5|713.2|712.5|712.7|712.2|918
1651505280000|2022-05-02 15:28:00|712.8|712.2|713.1|712.6|713.1|712.6|712.8|712.2|265
1651505290000|2022-05-02 15:28:10|712.9|712.4|713.1|712.6|713.1|712.6|712.9|712.4|0
1651505300000|2022-05-02 15:28:20|712.9|712.4|713|712.5|713|712.5|712.9|712.4|1860
1651505310000|2022-05-02 15:28:30|713.2|712.7|713|712.5|713.2|712.7|713|712.5|0
1651505320000|2022-05-02 15:28:40|713.2|712.7|713.1|712.7|713.2|712.7|712.9|712.5|968
1651505330000|2022-05-02 15:28:50|712.9|712.5|713.2|712.7|713.2|712.7|712.9|712.5|0
1651505340000|2022-05-02 15:29:00|713.1|712.5|712.8|712.3|713.1|712.5|712.7|712.2|1352
1651505350000|2022-05-02 15:29:10|712.7||712.7||712.7||712.7||0
1651505360000|2022-05-02 15:29:20|712.8|712.4|713.3|712.8|713.3|712.8|712.7|712.4|12
1651505370000|2022-05-02 15:29:30|713.1|712.5|713.2|712.8|713.4|712.8|712.9|712.4|4761
1651505380000|2022-05-02 15:29:40|713|712.6|712.9|712.4|713.2|712.8|712.8|712.4|4937
1651505390000|2022-05-02 15:29:50|713.1|712.3|713.6|712.9|713.8|713.1|713|712.3|1158
1651561210000|2022-05-03 07:00:10|716.8|716|718.7|717.5|718.7|717.5|716.3|715.1|72099
1651561220000|2022-05-03 07:00:20|718.8|717.3|719|717.7|719|717.8|717.9|717|5319
1651561230000|2022-05-03 07:00:30|718.9|717.8|721|719.7|721|719.7|718.8|717.8|3721
1651561240000|2022-05-03 07:00:40|721.1|719.8|719.5|718.4|721.6|720.1|719.4|718.1|3013
1651561250000|2022-05-03 07:00:50|719.4|718|719.7|718.3|719.7|718.3|718.8|717.8|4947
1651561260000|2022-05-03 07:01:00|719|718.5|719.7|718.6|719.7|718.8|719|718.5|1766
1651561270000|2022-05-03 07:01:10|719.6|718.7|720.5|719.3|721.7|720.7|719.6|718.7|4787
1651561280000|2022-05-03 07:01:20|720.6|719.4|721.3|720.4|721.6|720.7|720.6|719.4|7709
1651561290000|2022-05-03 07:01:30|721.2|720.3|720.5|719.8|721.2|720.6|720.5|719.6|1859
1651561300000|2022-05-03 07:01:40|720.6|719.9|720.5|719.6|720.9|720|720|719|4026
1651561310000|2022-05-03 07:01:50|720|719.7|720.5|719.8|720.5|719.8|720|719.3|8442
1651561320000|2022-05-03 07:02:00|720.4|719.7|718.1|716.9|720.4|719.7|717.9|716.6|7962
1651561330000|2022-05-03 07:02:10|718.2||718||718.3||718||0
1651561340000|2022-05-03 07:02:20|717.9|716.8|717.9|717|718|717.1|717.6|716.6|718
1651561350000|2022-05-03 07:02:30|718|716.9|717.9|717|718|717|717.9|716.9|0
1651561360000|2022-05-03 07:02:40|717.8|716.9|717.8|716.9|717.9|716.9|717.8|716.8|0
1651561370000|2022-05-03 07:02:50|717.7|716.8|717.5|716.6|717.7|716.9|717.5|716.6|1376
1651561380000|2022-05-03 07:03:00|717.4|716.4|717.9|716.9|717.9|717.2|717.1|716.1|4610
1651561390000|2022-05-03 07:03:10|718.4|717|717.8|716.8|719|717.8|717.8|716.8|7634
1651561400000|2022-05-03 07:03:20|717.7|716.6|716.3|715.3|717.7|716.6|716.3|715.3|804
1651561410000|2022-05-03 07:03:30|716.2|715.1|715.8|715|716.2|715.2|715.6|715|0
1651561420000|2022-05-03 07:03:40|715.9|715.1|715.6|715|715.9|715.1|715.6|715|0
1651561430000|2022-05-03 07:03:50||714.8||714.6||714.8||714.6|153
1651561440000|2022-05-03 07:04:00|715.5|714.5|714.9|713.9|715.5|714.5|714.9|713.9|0
1651561450000|2022-05-03 07:04:10|714.8|713.7|714.5|713.6|714.8|713.7|714.4|713.6|388
1651561460000|2022-05-03 07:04:20|714.6|713.7|714.4|713.6|714.7|713.8|714.4|713.6|0
1651561470000|2022-05-03 07:04:30|714.3|713.5|713.8|713.1|714.3|713.5|713.8|713|646
1651561480000|2022-05-03 07:04:40||713.2||713.1||713.2||713.1|111
1651561500000|2022-05-03 07:05:00|713.7|713|712.9|712|713.7|713|711.9|710.8|7297
1651561510000|2022-05-03 07:05:10|713|712.1|712.9|712|713|712.1|712.9|712|0
1651561520000|2022-05-03 07:05:20|712.7||712.7||712.7||712.7||0
1651561530000|2022-05-03 07:05:30|712.6|711.8|712.5|711.6|712.6|711.8|712|711.1|2750
1651561540000|2022-05-03 07:05:40|712.4|711.3|712.4|711.4|712.4|711.4|712.2|711.3|0
1651561550000|2022-05-03 07:05:50|712.5|711.5|713.4|712.3|713.4|712.3|712.5|711.5|1296
1651561560000|2022-05-03 07:06:00|713.5||713.5||713.5||713.5||0
1651561570000|2022-05-03 07:06:10|713.6|712.4|714.8|713.6|715.1|713.9|713.6|712.4|980
1651561580000|2022-05-03 07:06:20|714.7|713.7|714.9|713.8|714.9|713.8|714.7|713.7|599
1651561590000|2022-05-03 07:06:30|714.8|713.9|714.7|713.6|714.8|713.9|714.7|713.6|0
1651561610000|2022-05-03 07:06:50|714.6|713.4|714.8|713.8|714.8|713.8|714|713|6559
1651561620000|2022-05-03 07:07:00|714.9|713.9|715.4|714|715.5|714|714.9|713.9|0
1651561630000|2022-05-03 07:07:10|715.3|714.1|716.1|715.1|716.2|715.1|715.3|714.1|540
1651561640000|2022-05-03 07:07:20|716.4|715.2|716.8|716|716.8|716|716.4|715.2|497
1651561650000|2022-05-03 07:07:30|716.7|715.7|716.3|715.3|716.7|715.7|716.3|715.3|45
1651561660000|2022-05-03 07:07:40|716.2|715.2|715.5|714.8|716.2|715.3|715.5|714.8|1425
1651561670000|2022-05-03 07:07:50|715.6|714.9|716.4|715.4|716.5|715.4|715.6|714.9|248
1651561680000|2022-05-03 07:08:00|716.6|715.5|717.2|716.3|717.2|716.3|716.5|715.5|4005
1651561690000|2022-05-03 07:08:10|717.4|717.3|717.4|716.5|718.1|717.3|717.4|716.3|4535
1651561700000|2022-05-03 07:08:20|717.5|716.6|717.7|716.6|717.7|716.6|717.5|716.6|0
1651561710000|2022-05-03 07:08:30|717.6||717.5||717.6||717.4||0
1651561720000|2022-05-03 07:08:40|717.6|716.7|717.7|716.8|717.7|716.8|717.5|716.6|0
1651561730000|2022-05-03 07:08:50|717.8|716.9|719.4|718.4|719.4|718.4|717.8|716.9|1782
1651561740000|2022-05-03 07:09:00|719.3|718.3|719.5|718.4|719.6|718.4|719.3|718.3|0
1651561750000|2022-05-03 07:09:10|719.4|718.5|719.8|719|720.1|719|719.4|718.5|375
1651561760000|2022-05-03 07:09:20|719.7|718.8|719.4|718.5|719.7|718.8|719.3|718.4|960
1651561770000|2022-05-03 07:09:30|719.5|718.6|720.5|719.9|720.5|719.9|719.5|718.6|2142
1651561780000|2022-05-03 07:09:40|720.4|720|720.4|719.5|720.5|720|720.2|719.5|1050
1651561790000|2022-05-03 07:09:50|720.5||720.5||720.5||720.5||0
1651561800000|2022-05-03 07:10:00|720.8|719.9|721.2|720.5|721.6|720.5|720.8|719.9|2000
1651561810000|2022-05-03 07:10:10|721.5|720.6|722|721.2|722.1|721.2|721.5|720.6|356
1651561820000|2022-05-03 07:10:20||721.3||721.3||721.3||721.3|0
1651561830000|2022-05-03 07:10:30|721.9|721.4|721.7|720.9|721.9|721.4|721.6|720.7|1009
1651561840000|2022-05-03 07:10:40|721.8|721|722|721.1|722|721.7|721.6|721|3640
1651561850000|2022-05-03 07:10:50|721.9|721|721.8|721|721.9|721|721.7|721|0
1651561860000|2022-05-03 07:11:00|721.7|721.2|723.1|722.1|723.3|722.1|721.7|721.2|3482
1651561870000|2022-05-03 07:11:10|723|722.2|723.1|722.2|723.2|722.3|722.9|722.2|0
1651561880000|2022-05-03 07:11:20|723|722.1|721.9|721|723|722.5|721.9|721|888
1651561890000|2022-05-03 07:11:30|722|721.1|722.3|721.5|722.3|721.5|722|721.1|353
1651561900000|2022-05-03 07:11:40|722.2|721.4|721.7|721|722.2|721.4|721.7|721|0
1651561910000|2022-05-03 07:11:50|721.6|720.7|721.9|721.4|722.1|721.4|721.2|720.3|18952
1651561920000|2022-05-03 07:12:00|721.8|721.1|721.8|721.1|722.5|721.6|721.7|721|1441
1651561930000|2022-05-03 07:12:10|721.7|721.2|722.9|722|722.9|722|721.7|721.1|661
1651561940000|2022-05-03 07:12:20||721.9||722||722||721.9|0
1651561950000|2022-05-03 07:12:30|722.8|721.8|722.9|722.1|722.9|722.1|722.1|721.3|3007
1651561960000|2022-05-03 07:12:40|723|721.8|723.1|722.2|723.2|722.2|723|721.7|500
1651561970000|2022-05-03 07:12:50|723.2|722.1|722.9|722.1|723.2|722.2|722.9|721.8|0
1651561980000|2022-05-03 07:13:00|722.8|722|723.1|722.5|723.4|722.5|721.9|721|15452
1651561990000|2022-05-03 07:13:10|723|722.3|723|722.3|723.1|722.6|722.4|721.6|4333
1651562000000|2022-05-03 07:13:20|723.1|722.2|723.3|722.4|723.3|722.4|723.1|722.2|0
1651562010000|2022-05-03 07:13:30|723.2|722.3|722.9|722.2|723.3|722.3|722.9|722.1|0
1651562020000|2022-05-03 07:13:40|723|722.3|723.3|722.6|723.8|722.9|723|722.3|4148
1651562030000|2022-05-03 07:13:50|723.2|722.5|723.4|722.6|723.4|722.6|722.5|722|1530
1651562040000|2022-05-03 07:14:00||722.7||722.6||722.7||722.6|0
1651562050000|2022-05-03 07:14:10|723.3|722.5|722.7|722|723.3|722.5|722.4|722|3431
1651562060000|2022-05-03 07:14:20|722.8|722.1|723.1|722.5|723.2|722.5|722.6|722.1|989
1651562070000|2022-05-03 07:14:30|723|722.4|723|722.4|723.1|722.4|723|722.4|0
1651562080000|2022-05-03 07:14:40|722.9|722.2|722.1|721.3|722.9|722.2|722.1|721.3|1583
1651562090000|2022-05-03 07:14:50|722.2|721.4|722.3|721.6|722.3|721.6|722.1|721.4|0
1651562100000|2022-05-03 07:15:00|722.2|721.5|721.7|720.8|722.2|721.6|721.3|720.8|1871
1651562110000|2022-05-03 07:15:10||720.9||720.9||720.9||720.9|0
1651562120000|2022-05-03 07:15:20|721.8|721|722|721.5|722.2|721.5|721.8|721|201
1651562130000|2022-05-03 07:15:30|721.9|721.3|720.9|720.1|721.9|721.3|720.9|720.1|476
1651562140000|2022-05-03 07:15:40|720.8|720|720.5|719.6|720.8|720.1|720.5|719.6|0
1651562150000|2022-05-03 07:15:50|720.4|720|720.1|719.5|720.4|720|719.8|719.4|5773
1651562160000|2022-05-03 07:16:00|720.2|719.4|720.1|719.4|720.2|719.4|720|719.4|190
1651562170000|2022-05-03 07:16:10|720|719.2|719.7|718.8|720|719.2|719.7|718.8|427
1651562180000|2022-05-03 07:16:20|719.6|718.9|719.6|718.9|719.6|718.9|719.6|718.9|0
1651562190000|2022-05-03 07:16:30|719.5|718.8|719.6|718.8|719.6|718.8|719.5|718.7|0
1651562200000|2022-05-03 07:16:40|719.5|718.7|719.5|718.8|719.5|718.8|719.5|718.7|0
1651562230000|2022-05-03 07:17:10|719.4|719|719.5|718.9|719.5|719|719.4|718.8|200
1651562240000|2022-05-03 07:17:20|719.6|719|719.9|719.3|719.9|719.3|719.6|719|1405
1651562250000|2022-05-03 07:17:30|720.1|719.4|720.8|720.1|720.8|720.2|720.1|719.4|1913
1651562260000|2022-05-03 07:17:40|720.7|720|720.8|720|720.8|720|720.3|720|430
1651562270000|2022-05-03 07:17:50|720.7||720.7||720.7||720.7||0
1651562280000|2022-05-03 07:18:00|720.6|719.8|721|720.6|721.2|720.6|720|719.6|13731
1651562290000|2022-05-03 07:18:10|721.1|720.7|721.2|720.6|721.2|720.7|721.1|720.6|355
1651562300000|2022-05-03 07:18:20|721.4|720.7|721.7|721.3|721.8|721.3|721.4|720.7|4631
1651562310000|2022-05-03 07:18:30|721.8|721.4|721.8|721.2|722.2|721.6|721.7|721.2|1449
1651562320000|2022-05-03 07:18:40|721.9|721.3|722.1|721.4|722.1|721.4|721.7|721.3|0
1651562330000|2022-05-03 07:18:50|722||722||722||722||0
1651562340000|2022-05-03 07:19:00|722.1|721.5|722.3|721.5|722.7|721.7|722.1|721.5|700
1651562350000|2022-05-03 07:19:10|722.6|721.6|723.4|722.7|723.4|722.8|722.5|721.6|5332
1651562360000|2022-05-03 07:19:20|723.3||723.4||723.4||723.3||0
1651562370000|2022-05-03 07:19:30|723.5|722.8|724.2|723.3|724.3|723.3|723.5|722.8|700
1651562380000|2022-05-03 07:19:40|724.1|723.4|724.6|724|724.7|724|724.1|723.4|0
1651562390000|2022-05-03 07:19:50|724.7|724.1|724.1|723.5|724.7|724.2|724|723.5|1531
1651562400000|2022-05-03 07:20:00|724.3|723.6|724.6|723.9|724.7|723.9|724.3|723.6|121
1651562410000|2022-05-03 07:20:10|724.5||724.5||724.6||724.5||0
1651562420000|2022-05-03 07:20:20|724.4|723.8|724.4|723.7|724.4|723.8|724.1|723.5|255
1651562430000|2022-05-03 07:20:30|724.3|723.8|724.6|724|724.6|724|724.2|723.8|0
1651562440000|2022-05-03 07:20:40|724.5|724.1|724.9|724.2|725|724.3|724.5|724.1|919
1651562450000|2022-05-03 07:20:50|724.8|724.1|724.9|724.4|725|724.4|724.7|724|2250
1651562460000|2022-05-03 07:21:00|725|724.5|725.3|724.9|725.9|725.3|724.9|724.5|9245
1651562470000|2022-05-03 07:21:10|725.2|724.8|725.3|724.9|725.3|725|725.1|724.6|779
1651562480000|2022-05-03 07:21:20|725.2|724.6|724.9|724.6|725.3|724.9|724.9|724.5|1910
1651562490000|2022-05-03 07:21:30|725|724.7|725|724.6|725|724.7|725|724.6|456
1651562500000|2022-05-03 07:21:40|724.9|724.3|725|724.7|725.2|724.7|724.9|724.3|16956
1651562510000|2022-05-03 07:21:50|725.2|724.8|724.6|724.2|725.2|724.9|724.5|724.2|11002
1651562520000|2022-05-03 07:22:00|724.8|724.3|724.4|723.9|725|724.6|724.2|723.8|4578
1651562530000|2022-05-03 07:22:10|724.3|723.8|724.2|723.7|724.4|723.8|724.2|723.6|2109
1651562540000|2022-05-03 07:22:20|724.3|723.8|724.9|724.2|725|724.2|724.3|723.8|2336
1651562550000|2022-05-03 07:22:30|725||724.9||725||724.9||0
1651562560000|2022-05-03 07:22:40|725|724.3|725.1|724.5|725.5|724.9|725|724.3|4200
1651562570000|2022-05-03 07:22:50|725.2||725.3||725.3||725.1||0
1651562580000|2022-05-03 07:23:00|725.2|724.6|725.3|724.7|725.3|724.7|725.2|724.6|0
1651562590000|2022-05-03 07:23:10|725.2|724.8|725.2|724.8|725.2|724.8|725.2|724.8|0
1651562600000|2022-05-03 07:23:20|725.1|724.7|725|724.4|725.1|724.7|724.9|724.4|750
1651562610000|2022-05-03 07:23:30|724.9|724.3|724.8|724.2|724.9|724.3|724.8|724.1|0
1651562620000|2022-05-03 07:23:40|724.7|724.3|725.1|724.6|725.1|724.6|724.7|724.3|678
1651562630000|2022-05-03 07:23:50|725.3|724.7|725.4|724.9|725.5|724.9|725.3|724.6|635
1651562640000|2022-05-03 07:24:00|725.5|725|725.6|725|725.8|725|725.4|724.8|200
1651562660000|2022-05-03 07:24:20|725.5|724.9|725.6|725.2|725.6|725.2|725.4|724.8|769
1651562670000|2022-05-03 07:24:30|725.2|725.1|726.5|726|727|726.1|725.2|725.1|56092
1651562680000|2022-05-03 07:24:40|726.6|725.9|726.7|726.2|726.9|726.5|726.6|725.8|4071
1651562690000|2022-05-03 07:24:50|726.6|726.1|726.7|726.4|726.9|726.4|726.5|726|2457
1651562700000|2022-05-03 07:25:00|726.9|726.5|727.2|726.7|727.7|726.9|726.7|726.5|11578
1651562710000|2022-05-03 07:25:10|727.1|726.6|727|726.5|727.1|726.6|726.7|726.4|572
1651562720000|2022-05-03 07:25:20|726.9|726.3|726.5|726|726.9|726.3|726|725.8|25000
1651562730000|2022-05-03 07:25:30|726.7|726.2|726.7|726.4|726.8|726.4|726.7|726.2|584
1651562740000|2022-05-03 07:25:40|726.6|726.3|726.7|726.3|726.7|726.3|726.6|726.2|200
1651562750000|2022-05-03 07:25:50|726.6|726.2|726.5|726|726.6|726.3|726.4|726|3383
1651562760000|2022-05-03 07:26:00|726.4|726.3|726.5|726|726.5|726.3|726.4|726|1047
1651562770000|2022-05-03 07:26:10|726.6|726.3|727|726.7|727|726.8|726.6|726.3|3117
1651562780000|2022-05-03 07:26:20|727.2|726.8|727.4|726.8|727.5|727|727|726.7|32091
1651562790000|2022-05-03 07:26:30|727.3|726.9|726.7|726.1|727.3|727|726.6|726|9291
1651562810000|2022-05-03 07:26:50|726.6|726|726.5|726|726.6|726.2|726.4|726|0
1651562820000|2022-05-03 07:27:00|726.4|725.8|726.3|725.8|726.4|725.9|725.8|725.6|24331
1651562840000|2022-05-03 07:27:20|726.2|725.7|725.5|725|726.2|725.7|725.5|724.9|876
1651562850000|2022-05-03 07:27:30|725.6|725.1|726.3|726|726.4|726.2|724.8|724.7|36319
1651562860000|2022-05-03 07:27:40|726.4|726.1|726.2|725.8|726.4|726.1|726.2|725.8|5871
1651562870000|2022-05-03 07:27:50|726.1|725.6|726|725.6|726.2|725.7|725.9|725.4|1335
1651562880000|2022-05-03 07:28:00|725.9||725.9||725.9||725.9||0
1651562890000|2022-05-03 07:28:10|726|725.7|725.9|725.7|726|725.7|725.9|725.7|193
1651562920000|2022-05-03 07:28:40|726.1|725.8|726.3|725.9|726.3|725.9|725.9|725.8|503
1651562930000|2022-05-03 07:28:50|726.2||726.2||726.2||726.2||0
1651562940000|2022-05-03 07:29:00|726.1|725.7|726.4|725.9|726.4|726|726.1|725.7|585
1651562950000|2022-05-03 07:29:10|725.6|725.5|726.1|725.8|726.4|725.9|725.6|725.4|10257
1651562970000|2022-05-03 07:29:30|725.8|725.6|725.8|725.3|725.8|725.7|725.7|725.2|730
1651562980000|2022-05-03 07:29:40|725.7|725.4|726.3|725.9|726.3|726|725.7|725.4|10063
1651562990000|2022-05-03 07:29:50|726.4|726|726.1|725.7|726.7|726.4|726|725.6|5013
1651563000000|2022-05-03 07:30:00|726|725.6|725.8|725.1|726|725.6|725.6|725|400
1651563010000|2022-05-03 07:30:10|725.9|725.2|725.2|724.7|725.9|725.3|725.2|724.7|1117
1651563020000|2022-05-03 07:30:20|725.4|724.8|725.5|724.8|725.5|725|725.4|724.8|200
1651563030000|2022-05-03 07:30:30|725.4|724.7|725.2|724.4|725.4|724.8|725.2|724.4|0
1651563040000|2022-05-03 07:30:40|725.1||724.9||725.1||724.9||0
1651563050000|2022-05-03 07:30:50|724.7|724.3|724.9|724.5|725.1|724.6|724.6|724.1|13290
1651563060000|2022-05-03 07:31:00|724.8|724.6|725.2|724.7|725.2|724.8|724.8|724.3|763
1651563070000|2022-05-03 07:31:10|725.1||725.1||725.1||725.1||0
1651563100000|2022-05-03 07:31:40|725|724.5|724.9|724.5|725|724.5|724.8|724.4|622
1651563110000|2022-05-03 07:31:50|724.8|724.3|724.5|724.1|724.8|724.4|724.5|724|413
1651563120000|2022-05-03 07:32:00|724|723.9|724.5|724.1|724.5|724.1|724|723.8|10000
1651563130000|2022-05-03 07:32:10|724.6|724|725.3|725|725.3|725|724.5|724|1313
1651563140000|2022-05-03 07:32:20|725.2|724.9|725.3|724.6|725.3|724.9|725.1|724.6|106
1651563150000|2022-05-03 07:32:30|725.5|725|726.3|726|726.3|726|725.3|725|3229
1651563160000|2022-05-03 07:32:40|726.4||726.3||726.4||726.3||0
1651563170000|2022-05-03 07:32:50|726.2|725.8|726.3|725.8|726.3|726|726|725.8|10421
1651563180000|2022-05-03 07:33:00|726.2|725.7|725.9|725.5|726.2|725.7|725.8|725.4|4931
1651563190000|2022-05-03 07:33:10|725.8|725.6|726.2|725.7|726.2|725.7|725.8|725.6|3351
1651563210000|2022-05-03 07:33:30|726.3|725.8|726.7|726.1|726.7|726.1|726.2|725.8|1206
1651563220000|2022-05-03 07:33:40|726.6|726|726.3|725.7|726.6|726|726.3|725.7|0
1651563230000|2022-05-03 07:33:50|726.2|725.8|726.2|725.7|726.2|725.8|726.2|725.7|0
1651563240000|2022-05-03 07:34:00|726.1|725.8|726.2|725.7|726.2|726|726|725.7|7719
1651563250000|2022-05-03 07:34:10|726.1||726.1||726.1||726.1||0
1651563280000|2022-05-03 07:34:40|726|725.6|726.1|725.7|726.1|725.8|725.9|725.5|384
1651563290000|2022-05-03 07:34:50|726||726||726||726||0
1651563300000|2022-05-03 07:35:00|726.1|725.8|726.3|726|726.3|726|726.1|725.8|10884
1651563310000|2022-05-03 07:35:10|726.5|726.1|726.5|726.1|726.6|726.3|726.5|726.1|1543
1651563320000|2022-05-03 07:35:20|726.4|726|726.4|725.9|726.4|726|726.3|725.9|360
1651563340000|2022-05-03 07:35:40|726.3|726.1|726.3|725.8|726.3|726.1|726.2|725.8|3
1651563350000|2022-05-03 07:35:50|726.2||726.2||726.2||726.2||0
1651563360000|2022-05-03 07:36:00|726.1|725.5|726.2|725.6|726.2|725.8|725.8|725.3|12164
1651563370000|2022-05-03 07:36:10||725.7||725.6||725.7||725.6|0
1651563380000|2022-05-03 07:36:20|726.1|725.5|725.6|725.2|726.1|725.5|725.6|725.2|3594
1651563390000|2022-05-03 07:36:30|725.8|725.3|726.1|725.6|726.1|725.7|725.8|725.3|686
1651563400000|2022-05-03 07:36:40||725.7||725.7||725.7||725.6|0
1651563450000|2022-05-03 07:37:30|726|725.6|725.8|725.4|726|725.7|725.8|725.4|904
1651563460000|2022-05-03 07:37:40|725.9|725.5|726|725.5|726|725.5|725.9|725.5|0
1651563470000|2022-05-03 07:37:50|725.9|725.4|725.9|725.2|725.9|725.4|725.9|725.2|0
1651563480000|2022-05-03 07:38:00||725.3||725.3||725.3||725.3|0
1651563490000|2022-05-03 07:38:10|725.8||725.8||725.8||725.8||0
1651563520000|2022-05-03 07:38:40|725.7|725.2|725.2|724.6|725.7|725.2|725.1|724.6|2314
1651563530000|2022-05-03 07:38:50|725.3|724.7|725.7|725.2|725.8|725.4|725.3|724.7|2533
1651563540000|2022-05-03 07:39:00|725.8|725.1|725.7|725.4|725.8|725.5|725.7|725.1|730
1651563550000|2022-05-03 07:39:10|725.6|725.3|725.4|724.8|725.6|725.3|725.3|724.8|466
1651563560000|2022-05-03 07:39:20|725.5|724.9|725.6|725.2|725.6|725.2|725.5|724.9|200
1651563570000|2022-05-03 07:39:30|725.7|725.1|725.6|725.3|725.7|725.3|725.6|725|701
1651563580000|2022-05-03 07:39:40|725.1|725.2|725.6|725.3|725.6|725.3|725.1|724.9|2000
1651563590000|2022-05-03 07:39:50|725.8|725.4|726.2|725.8|726.3|725.8|725.8|725.4|890
1651563600000|2022-05-03 07:40:00|726.1|725.6|725.7|725|726.1|725.6|725.6|725|674
1651563610000|2022-05-03 07:40:10|725.8||725.7||725.8||725.7||0
1651563630000|2022-05-03 07:40:30|725.6|724.9|725.5|725|725.6|725|725.5|724.8|0
1651563640000|2022-05-03 07:40:40|725.6|725.1|725.5|725.1|725.6|725.3|725.4|725.1|620
1651563650000|2022-05-03 07:40:50|725.4|725|725.5|725.2|725.6|725.5|725.4|724.9|10000
1651563660000|2022-05-03 07:41:00|725.6|725.3|725.8|725.3|726|725.6|725.5|725.2|2371
1651563670000|2022-05-03 07:41:10|725.7|725.2|724.9|724.3|725.7|725.2|724.9|724.3|2134
1651563680000|2022-05-03 07:41:20|725|724.4|725.4|724.9|725.5|725.2|725|724.4|4340
1651563690000|2022-05-03 07:41:30|725.5|725|725.4|724.9|725.5|725|725.4|724.9|0
1651563700000|2022-05-03 07:41:40||724.8||724.9||724.9||724.8|0
1651563710000|2022-05-03 07:41:50||724.8||724.9||724.9||724.8|0
1651563750000|2022-05-03 07:42:30|725.3||725.3||725.3||725.3||0
1651563760000|2022-05-03 07:42:40|725.4|725|726|725.6|726|725.6|725.4|725|5634
1651563770000|2022-05-03 07:42:50|726.2|725.7|726.1|725.6|726.4|725.9|726|725.6|5183
1651563780000|2022-05-03 07:43:00|726.2|725.7|726.9|726.3|726.9|726.3|726.2|725.7|2473
1651563790000|2022-05-03 07:43:10|727|726.2|726.8|726.4|727|726.4|726.5|726.1|0
1651563800000|2022-05-03 07:43:20||726.5||726.5||726.5||726.5|0
1651563810000|2022-05-03 07:43:30|726.7|726.4|726.8|726.5|726.8|726.5|726.7|726.4|343
1651563820000|2022-05-03 07:43:40|726.7|726.4|726.7|726.4|726.7|726.4|726.7|726.4|3
1651563830000|2022-05-03 07:43:50|726.8|726.5|726.8|726.5|726.8|726.5|726.8|726.5|388
1651563840000|2022-05-03 07:44:00|726.7|726.4|726.8|726.4|726.8|726.4|726.7|726.4|0
1651563860000|2022-05-03 07:44:20|726.9|726.5|727.1|726.8|727.1|726.8|726.8|726.5|1558
1651563880000|2022-05-03 07:44:40||726.9||727||727||726.9|3946
1651563890000|2022-05-03 07:44:50|727|726.8|726.9|726.5|727.1|726.8|726.8|726.5|2432
1651563900000|2022-05-03 07:45:00|726.8|726.4|726.9|726.4|726.9|726.4|726.7|726.4|222
1651563910000|2022-05-03 07:45:10|727|726.5|727.1|726.4|727.1|726.8|727|726.4|787
1651563920000|2022-05-03 07:45:20|727||726.9||727||726.9||0
1651563930000|2022-05-03 07:45:30|726.8|726.3|726.3|725.8|726.8|726.3|726.3|725.7|102
1651563940000|2022-05-03 07:45:40|726.4|725.9|726.7|726.2|727|726.6|726.4|725.8|5224
1651563950000|2022-05-03 07:45:50|726.6|726.1|726|725.4|726.6|726.1|726|725.4|1230
1651563960000|2022-05-03 07:46:00|726.1|725.5|726|725.4|726.1|725.5|726|725.4|0
1651563970000|2022-05-03 07:46:10|726.1|725.5|726|725.4|726.6|726.1|725.9|725.4|4301
1651563980000|2022-05-03 07:46:20|725.9|725.3|725.5|724.9|725.9|725.3|725.5|724.9|760
1651563990000|2022-05-03 07:46:30|725.4|725|725.4|724.7|725.4|725|725.4|724.7|0
1651564000000|2022-05-03 07:46:40|725.3|724.6|725.2|724.6|725.3|724.6|725.1|724.5|0
1651564010000|2022-05-03 07:46:50|725.1|724.5|724.8|724.2|725.1|724.5|724.8|724.1|0
1651564020000|2022-05-03 07:47:00|724.7|724.1|724.4|724|724.7|724.2|724.4|723.9|4271
1651564030000|2022-05-03 07:47:10|724.6|724.1|725|724.5|725|724.5|724.3|724|3992
1651564040000|2022-05-03 07:47:20|724.8|724.4|724.7|724.2|724.8|724.5|724.7|724.2|0
1651564050000|2022-05-03 07:47:30|724.8|724.3|724.7|724.2|725|724.6|724.3|724|11167
1651564060000|2022-05-03 07:47:40|724.6|724.1|724.5|724.2|724.7|724.2|724.5|724.1|2500
1651564090000|2022-05-03 07:48:10|724.3|724|724.5|724.2|724.5|724.3|724.3|724|1455
1651564100000|2022-05-03 07:48:20|724.7|724.3|725.1|724.7|725.1|724.7|724.7|724.3|178
1651564110000|2022-05-03 07:48:30|725|724.6|725|724.6|725|724.6|725|724.5|0
1651564120000|2022-05-03 07:48:40|725.2|724.5|725|724.8|725.2|724.9|725|724.3|2003
1651564140000|2022-05-03 07:49:00|724.9|724.7|724.8|724.6|725.2|724.8|724.8|724.6|634
1651564150000|2022-05-03 07:49:10|724.7|724.5|724.8|724.4|724.8|724.5|724.6|724.2|701
1651564160000|2022-05-03 07:49:20||724.3||724.5||724.5||724.3|0
1651564170000|2022-05-03 07:49:30|724.7|724.3|724.6|724.1|724.7|724.3|724.6|724.1|562
1651564180000|2022-05-03 07:49:40|724.5|724|724.5|724|724.5|724|724.5|724|0
1651564190000|2022-05-03 07:49:50||724.1||724.1||724.1||724|0
1651564200000|2022-05-03 07:50:00|724.6|724|724.6|724.1|724.6|724.1|724.6|724|0
1651564210000|2022-05-03 07:50:10||724||724||724.1||724|0
1651564220000|2022-05-03 07:50:20||724.1||724.1||724.1||724|0
1651564230000|2022-05-03 07:50:30||724||724.2||724.2||724|0
1651564240000|2022-05-03 07:50:40|724.5|724.1|725.3|724.9|725.3|724.9|724.5|724|3074
1651564260000|2022-05-03 07:51:00|725.4|725|725.5|725.1|725.5|725.1|725.4|725|1883
1651564270000|2022-05-03 07:51:10|725.4|724.9|725.2|724.7|725.4|724.9|725.2|724.7|373
1651564280000|2022-05-03 07:51:20|725.1|724.8|725.2|724.7|725.4|724.8|725.1|724.7|400
1651564290000|2022-05-03 07:51:30|725.3|724.8|725.3|724.8|725.3|724.8|725.3|724.8|0
1651564320000|2022-05-03 07:52:00|725.4|724.9|725.8|725.4|725.8|725.4|725.4|724.9|368
1651564330000|2022-05-03 07:52:10|725.7|725.5|725.9|725.4|725.9|725.5|725.7|725.4|527
1651564340000|2022-05-03 07:52:20|726|725.5|726.7|726.4|726.7|726.4|726|725.5|5653
1651564350000|2022-05-03 07:52:30|726.8|726.5|727.1|726.8|727.1|726.8|726.5|726.5|2556
1651564360000|2022-05-03 07:52:40|727|726.9|727.1|726.9|727.1|727|727|726.8|10167
1651564370000|2022-05-03 07:52:50|727|726.8|726.6|726.2|727|726.8|726.6|726.2|496
1651564380000|2022-05-03 07:53:00|726.7|726.3|726.7|726.3|726.7|726.3|726.7|726.3|0
1651564390000|2022-05-03 07:53:10|726.6|726.1|726.1|725.6|726.6|726.1|726.1|725.6|503
1651564400000|2022-05-03 07:53:20||725.7||725.7||725.7||725.7|0
1651564410000|2022-05-03 07:53:30|726.2|725.8|726.6|726.1|726.6|726.1|726.2|725.8|1691
1651564420000|2022-05-03 07:53:40|726.7|726.2|727|726.4|727|726.4|726.7|726.2|1054
1651564430000|2022-05-03 07:53:50|727.1|726.5|727.1|726.5|727.2|726.5|727.1|726.5|0
1651564440000|2022-05-03 07:54:00|727.2|726.6|727.8|727.2|728|727.4|727.2|726.6|4552
1651564450000|2022-05-03 07:54:10|727.9|727.3|728.1|727.4|728.1|728|727.8|727.3|10046
1651564460000|2022-05-03 07:54:20|728.3|727.5|728.9|728.4|729|728.4|728.3|727.5|19452
1651564470000|2022-05-03 07:54:30|729||729||729||729||0
1651564480000|2022-05-03 07:54:40|728.2|728.1|728.8|728.3|728.9|728.3|728.2|728.1|15000
1651564490000|2022-05-03 07:54:50|727|726.9|728.2|727.8|728.7|727.8|727|726.9|26338
1651564510000|2022-05-03 07:55:10||727.9||727.9||727.9||727.9|0
1651564520000|2022-05-03 07:55:20|728.4|728|728.8|728.4|728.8|728.4|728.4|728|378
1651564530000|2022-05-03 07:55:30|728.7|728.1|728.7|728.4|728.7|728.4|728.7|728.1|273
1651564540000|2022-05-03 07:55:40|728.8|728.5|728.7|728.1|728.8|728.5|728.7|728.1|702
1651564550000|2022-05-03 07:55:50|728.8|728.4|728.8|728.4|728.8|728.4|728.8|728.4|0
1651564560000|2022-05-03 07:56:00||728.5||728.4||728.5||728.4|407
1651564570000|2022-05-03 07:56:10|728.9|728.5|729.6|729|729.6|729|728.8|728.5|2528
1651564580000|2022-05-03 07:56:20|729.7|728.9|729.4|729.1|729.7|729.1|729|728.9|8500
1651564590000|2022-05-03 07:56:30|729|728.9|729.3|728.9|729.4|729|729|728.5|20100
1651564600000|2022-05-03 07:56:40|729.4|729|729.4|729|729.4|729.1|729|728.9|8500
1651564610000|2022-05-03 07:56:50|729.3|728.8|729.3|728.6|729.3|728.8|729.2|728.5|4342
1651564620000|2022-05-03 07:57:00|729.2|728.8|729.1|728.6|729.2|728.8|729.1|728.6|0
1651564630000|2022-05-03 07:57:10|729|728.7|729.2|728.8|729.2|728.8|729|728.7|338
1651564640000|2022-05-03 07:57:20||728.7||728.8||728.8||728.7|0
1651564650000|2022-05-03 07:57:30|729.1|728.6|729|728.5|729.1|728.6|729|728.5|90
1651564660000|2022-05-03 07:57:40|728.9|728.4|728.3|727.8|729|728.6|728.1|727.7|4369
1651564670000|2022-05-03 07:57:50|728.4|727.9|728.8|728.4|728.8|728.5|728.4|727.9|1655
1651564680000|2022-05-03 07:58:00|728.9|728.5|729.4|729.2|729.4|729.2|728.8|728.5|2337
1651564690000|2022-05-03 07:58:10|729.5|729.4|729.1|728.9|729.5|729.4|729.1|728.4|9801
1651564700000|2022-05-03 07:58:20|729|728.4|728.9|728.4|729.1|728.9|728.9|728.4|4204
1651564710000|2022-05-03 07:58:30||728.7||728.7||728.7||728.7|0
1651564730000|2022-05-03 07:58:50|729|728.8|728.9|728.7|729|728.8|728.9|728.7|1052
1651564740000|2022-05-03 07:59:00||728.8||728.8||728.8||728.8|0
1651564750000|2022-05-03 07:59:10|729|728.9|729.8|729.2|729.8|729.2|729|728.9|3792
1651564760000|2022-05-03 07:59:20|729.7||729.7||729.7||729.7||0
1651564770000|2022-05-03 07:59:30|729.8|729.3|730|729.8|730|729.9|729.8|729.3|11391
1651564780000|2022-05-03 07:59:40|730.2|729.9|730.7|730.3|730.9|730.4|730.1|729.9|47074
1651564790000|2022-05-03 07:59:50|730.6|730.2|731.3|730.9|731.4|730.9|730.2|730.1|22043
1651564800000|2022-05-03 08:00:00|731.2|730.7|731.1|730.4|731.2|730.7|731|730.3|2013
1651564810000|2022-05-03 08:00:10|731||731||731||731||0
1651564830000|2022-05-03 08:00:30||730.5||730.5||730.5||730.5|0
1651564840000|2022-05-03 08:00:40|731.2|730.6|731.2|730.9|731.2|730.9|730.9|730.5|4187
1651564850000|2022-05-03 08:00:50|731.1|731|731.4|731.2|731.4|731.2|731|731|4590
1651564860000|2022-05-03 08:01:00|731.6|731.3|732|731.4|732|731.4|731.6|731.3|1808
1651564870000|2022-05-03 08:01:10|731.9|731.3|731.9|731.5|731.9|731.5|731.7|731.3|784
1651564880000|2022-05-03 08:01:20|731.8|731.3|731.6|731.2|731.8|731.5|731.4|731.2|5721
1651564890000|2022-05-03 08:01:30|731.7|731.3|731.9|731.4|731.9|731.4|731.7|731.3|173
1651564900000|2022-05-03 08:01:40|731.8|731.5|731.8|731.5|731.8|731.5|731.8|731.5|0
1651564920000|2022-05-03 08:02:00|732|731.6|731.4|731|732|731.6|731.4|731|3214
1651564930000|2022-05-03 08:02:10|731.5||731.5||731.5||731.5||0
1651564940000|2022-05-03 08:02:20|731.4|730.9|730.8|730.4|731.4|730.9|730.4|729.7|2761
1651564950000|2022-05-03 08:02:30|730.9|730.3|731.1|730.6|731.1|730.6|730.9|730.3|1656
1651564960000|2022-05-03 08:02:40|731|730.5|731|730.5|731|730.5|731|730.5|0
1651564970000|2022-05-03 08:02:50|730.9|730.3|731.5|731.1|731.5|731.1|730.8|730.2|4377
1651564980000|2022-05-03 08:03:00|731.6|731.2|731.7|731.2|731.7|731.2|731.5|731.1|2331
1651564990000|2022-05-03 08:03:10|731.6|731.1|731.7|731.3|731.7|731.3|731.5|731.1|400
1651565000000|2022-05-03 08:03:20|731.8|731.4|732|731.5|732|731.5|731.7|731.4|541
1651565010000|2022-05-03 08:03:30|731.9|731.4|732|731.6|732|731.6|731.9|731.4|5166
1651565020000|2022-05-03 08:03:40|731.9|731.4|731.8|731.4|731.9|731.4|731.5|731.3|3187
1651565030000|2022-05-03 08:03:50|731.9|731.5|732.8|732.3|732.8|732.3|731.9|731.5|18307
1651565040000|2022-05-03 08:04:00|732.9|732.4|732.8|732.3|733.1|732.4|732.5|732.2|3092
1651565050000|2022-05-03 08:04:10|732.9|732.4|733|732.5|733.4|732.6|732.9|732.4|1253
1651565060000|2022-05-03 08:04:20|732.9|732.6|733.2|732.7|733.2|732.7|732.9|732.6|373
1651565070000|2022-05-03 08:04:30|733.3|732.8|733.8|733.4|734|733.9|733.3|732.8|23750
1651565080000|2022-05-03 08:04:40|733.9|733.5|733.9|733.6|733.9|733.6|733.4|733.3|3292
1651565090000|2022-05-03 08:04:50|733.8|733.4|733.8|733.4|733.8|733.6|733.5|733.3|3155
1651565100000|2022-05-03 08:05:00|733.9|733.5|734.3|733.9|734.4|733.9|733.9|733.5|16655
1651565110000|2022-05-03 08:05:10|734.4|733.7|734.2|733.9|734.4|733.9|734.1|733.7|401
1651565120000|2022-05-03 08:05:20|734.3|734.2|733.8|733.2|734.3|734.2|733.7|733.1|12343
1651565130000|2022-05-03 08:05:30|733.9|733.4|733.8|733.4|733.9|733.4|733.8|733.4|0
1651565140000|2022-05-03 08:05:40|733.7|733.5|733.7|733.5|733.8|733.5|733.7|733.4|1836
1651565150000|2022-05-03 08:05:50|733.6|733.4|733.2|732.6|733.6|733.4|733.2|732.6|6508
1651565160000|2022-05-03 08:06:00|733.1|732.7|734|733.4|734|733.4|733.1|732.7|4602
1651565170000|2022-05-03 08:06:10|733.9|733.5|733.8|733.6|734|733.6|733.4|732.9|3979
1651565180000|2022-05-03 08:06:20|733.7|733.4|734.6|734.1|734.6|734.1|733.6|733.2|8698
1651565190000|2022-05-03 08:06:30|734.7|734.2|734.9|734.4|735|734.4|734.7|734|1916
1651565200000|2022-05-03 08:06:40|735|734.5|734.9|734.5|735|734.9|734.9|734.5|10160
1651565210000|2022-05-03 08:06:50|734|733.9|734.3|733.8|734.3|733.9|733.9|733.6|48248
1651565220000|2022-05-03 08:07:00|734.5|733.9|735|734.6|735|734.7|734.5|733.9|1155
1651565230000|2022-05-03 08:07:10|734.9|734.7|734.8|734.3|734.9|734.7|734.8|734.3|4617
1651565240000|2022-05-03 08:07:20|734.7|734.2|734.6|734.2|734.7|734.2|734.6|734.2|200
1651565250000|2022-05-03 08:07:30|734.7|734.3|736|735.4|736.1|735.5|734.7|734.3|7970
1651565260000|2022-05-03 08:07:40|735.9|735.3|735.9|735.5|735.9|735.5|735.8|735.3|1140
1651565270000|2022-05-03 08:07:50|735.8|735.4|735.6|735.1|735.8|735.4|735.6|735.1|783
1651565280000|2022-05-03 08:08:00|735.7|735.2|735.7|735.2|735.7|735.2|735.7|735.2|0
1651565290000|2022-05-03 08:08:10|735.8|735.3|735.9|735.5|735.9|735.8|735.8|735.3|4379
1651565310000|2022-05-03 08:08:30|735.8|735.6|735.9|735.5|735.9|735.7|735.4|735.3|4190
1651565330000|2022-05-03 08:08:50|735.8|735.6|735.9|735.6|735.9|735.6|735.7|735.6|682
1651565340000|2022-05-03 08:09:00|735.8|735.4|735.5|735.1|735.8|735.4|735.3|735|3996
1651565350000|2022-05-03 08:09:10|735.7|735.2|734.7|734.2|735.8|735.3|734.6|734.2|3278
1651565370000|2022-05-03 08:09:30|734.6|734|734.5|734|734.6|734|734.5|734|1910
1651565380000|2022-05-03 08:09:40||734.1||734.1||734.1||734.1|0
1651565400000|2022-05-03 08:10:00|734.7|734.2|735.5|735|735.5|735.1|734.7|734.2|2659
1651565410000|2022-05-03 08:10:10|735.4|735.1|735.5|735|735.5|735.1|735.3|734.9|1361
1651565440000|2022-05-03 08:10:40|735.6|735.1|735.5|735.1|735.6|735.2|735.4|735|2654
1651565450000|2022-05-03 08:10:50|735.4|735|735.1|734.4|735.4|735|735|734.4|5815
1651565460000|2022-05-03 08:11:00|735|734.5|735|734.5|735|734.5|735|734.4|0
1651565470000|2022-05-03 08:11:10|734.9|734.4|734.9|734.4|734.9|734.4|734.9|734.4|173
1651565480000|2022-05-03 08:11:20|735|734.5|735.5|734.9|735.5|734.9|735|734.5|10
1651565490000|2022-05-03 08:11:30|735.4|735|735|734.4|735.4|735|734.9|734.4|2800
1651565500000|2022-05-03 08:11:40|734.9|734.2|734.6|734.1|734.9|734.2|734.5|734|4248
1651565510000|2022-05-03 08:11:50|734.5|734|734.3|734|734.5|734|734.3|734|67
1651565520000|2022-05-03 08:12:00|734.4|734.1|734.4|734|734.5|734.1|734.4|734|0
1651565540000|2022-05-03 08:12:20|734.3|733.8|734.4|733.8|734.4|733.8|734.2|733.6|1101
1651565550000|2022-05-03 08:12:30|734.3|733.9|734.4|734.3|734.4|734.3|734.3|733.9|3144
1651565560000|2022-05-03 08:12:40|734.6|734.4|735.1|734.6|735.1|734.6|734.4|734.4|1845
1651565570000|2022-05-03 08:12:50|735|734.7|735|734.7|735.1|734.8|735|734.7|734
1651565580000|2022-05-03 08:13:00|734.9|734.6|735|734.6|735|734.6|734.9|734.6|3128
1651565600000|2022-05-03 08:13:20|735.2|734.7|735.4|734.9|735.4|734.9|735.2|734.7|29
1651565610000|2022-05-03 08:13:30|735.5|735|735.6|735.1|735.6|735.1|735.5|735|0
1651565620000|2022-05-03 08:13:40|735.5||735.6||735.6||735.5||0
1651565640000|2022-05-03 08:14:00|735|735.2|735.3|734.8|735.6|735.2|735|734.7|10339
1651565650000|2022-05-03 08:14:10|734.9||734.9||734.9||734.9||0
1651565660000|2022-05-03 08:14:20|734.8|734.6|734.9|734.5|734.9|734.6|734.8|734.5|919
1651565670000|2022-05-03 08:14:30|734.8||734.8||734.8||734.8||0
1651565690000|2022-05-03 08:14:50||734.6||734.5||734.6||734.5|0
1651565700000|2022-05-03 08:15:00|734.9|734.6|734.9|734.5|734.9|734.8|734.8|734.5|2229
1651565710000|2022-05-03 08:15:10|735.1|734.6|735.6|735.1|735.6|735.1|735.1|734.6|2192
1651565720000|2022-05-03 08:15:20|735.7|735.2|735.5|735.3|736|735.5|735.5|735.2|4516
1651565740000|2022-05-03 08:15:40|735.4|735.2|734.7|734.3|735.4|735.2|734.7|734.3|2317
1651565750000|2022-05-03 08:15:50|734.9|734.4|735.1|734.5|735.1|734.5|734.9|734.4|184
1651565770000|2022-05-03 08:16:10|735|734.4|734.5|734|735|734.4|734.5|734|1825
1651565790000|2022-05-03 08:16:30|734.6|734.1|734.7|734.1|734.7|734.2|734.6|734|0
1651565800000|2022-05-03 08:16:40|734.6|734.2|734.6|734|734.6|734.2|734.6|734|0
1651565810000|2022-05-03 08:16:50|734.5||734.5||734.5||734.5||0
1651565820000|2022-05-03 08:17:00|734.4|733.9|734.2|733.8|734.4|733.9|734.2|733.8|857
1651565830000|2022-05-03 08:17:10|734.1|733.6|733.3|732.7|734.1|733.6|733.3|732.5|3996
1651565840000|2022-05-03 08:17:20||732.5||732.5||732.5||732.5|0
1651565850000|2022-05-03 08:17:30|733.2|732.4|732.2|731.7|733.2|732.4|732.2|731.7|5193
1651565860000|2022-05-03 08:17:40|732.1|731.5|731.9|731.4|732.1|731.5|731.9|731.3|5530
1651565870000|2022-05-03 08:17:50||731.2||731.5||731.5||731.2|0
1651565880000|2022-05-03 08:18:00|731.8|731.4|731.7|731|731.8|731.4|731.7|731|3
1651565890000|2022-05-03 08:18:10||731.1||731.1||731.2||731.1|0
1651565900000|2022-05-03 08:18:20|731.6|731|731.5|731|731.6|731|731.5|731|0
1651565910000|2022-05-03 08:18:30|731.4|730.9|730.7|730|731.4|731|730.7|729.9|4007
1651565920000|2022-05-03 08:18:40|730.6|729.9|730.5|729.8|730.6|729.9|730.5|729.8|200
1651565930000|2022-05-03 08:18:50|730.4|729.7|730.6|730.2|730.6|730.3|730|729.5|3
1651565940000|2022-05-03 08:19:00|730.7|730.3|730.8|730.3|731|730.6|730.4|730.2|9933
1651565960000|2022-05-03 08:19:20|730.7|730.1|730.8|730.2|730.8|730.2|730.6|730.1|5300
1651565970000|2022-05-03 08:19:30|730.7|730|730.6|730.1|730.7|730.1|730.6|730|10380
1651565980000|2022-05-03 08:19:40|730.5|730|730.5|730.2|730.5|730.2|730.3|730|538
1651565990000|2022-05-03 08:19:50|730.4|730|729.9|729.4|730.4|730|729.9|729.4|473
1651566000000|2022-05-03 08:20:00|730|729.5|730|729.6|730|729.6|730|729.5|0
1651566010000|2022-05-03 08:20:10|730.2|729.7|730.5|730|730.9|730.4|730.2|729.7|1347
1651566020000|2022-05-03 08:20:20|730.4||730.5||730.5||730.3||0
1651566040000|2022-05-03 08:20:40|730.6|730.1|730.9|730.3|730.9|730.3|730.4|730.1|229
1651566050000|2022-05-03 08:20:50|730.8|730.2|730.5|730|730.8|730.2|730.1|729.7|23879
1651566070000|2022-05-03 08:21:10|730.6|730.1|730.4|729.8|730.6|730.2|730.4|729.8|3451
1651566080000|2022-05-03 08:21:20|730.3|729.9|730.3|729.9|730.3|729.9|730.2|729.9|257
1651566090000|2022-05-03 08:21:30||730||730||730||730|0
1651566100000|2022-05-03 08:21:40||729.9||729.9||729.9||729.9|0
1651566110000|2022-05-03 08:21:50|730.4|730|730.9|730.4|731|730.4|730.4|730|414
1651566120000|2022-05-03 08:22:00|731|730.5|731|730.6|731|730.7|731|730.5|3
1651566130000|2022-05-03 08:22:10|731.1|730.7|731.3|730.8|731.4|730.9|731|730.7|3609
1651566140000|2022-05-03 08:22:20|731.4|730.9|731.7|731.1|731.7|731.1|731.4|730.9|12
1651566150000|2022-05-03 08:22:30|731.6|731.2|731.4|731|731.6|731.2|731|730.9|11349
1651566160000|2022-05-03 08:22:40|731.5||731.5||731.5||731.4||0
1651566170000|2022-05-03 08:22:50||731.1||731.2||731.2||731.1|0
1651566180000|2022-05-03 08:23:00|731.1|731|731.5|731.1|731.5|731.1|731.1|730.9|1200
1651566190000|2022-05-03 08:23:10|731.4|730.8|731.5|731.2|731.5|731.2|731.4|730.8|2800
1651566200000|2022-05-03 08:23:20||731.3||731.3||731.3||731.3|0
1651566210000|2022-05-03 08:23:30|731.7|731.4|731.4|731|731.7|731.5|731.3|730.8|3042
1651566220000|2022-05-03 08:23:40|731.5|731.1|731.4|731|731.5|731.1|731.4|731|0
1651566230000|2022-05-03 08:23:50|731.3|730.8|731.3|731|731.3|731|731.3|730.7|1888
1651566240000|2022-05-03 08:24:00|731.4||731.4||731.4||731.3||0
1651566260000|2022-05-03 08:24:20|731.3|730.8|731.4|731|731.4|731|730.7|730.3|4183
1651566280000|2022-05-03 08:24:40|731.5||731.3||731.6||731.3||0
1651566290000|2022-05-03 08:24:50|731.2|730.8|731.2|730.7|731.2|730.8|731.2|730.7|695
1651566300000|2022-05-03 08:25:00|731.1|730.5|731.2|730.8|731.2|730.8|730.9|730.3|1266
1651566310000|2022-05-03 08:25:10|731.3|730.7|731.1|730.8|731.3|730.8|730.9|730.5|73
1651566320000|2022-05-03 08:25:20|731.3|730.9|731.6|731.1|731.7|731.1|731.3|730.9|701
1651566330000|2022-05-03 08:25:30|731.5|731|731.5|730.9|731.5|731|731.5|730.9|800
1651566340000|2022-05-03 08:25:40|731.4|731|731.6|731.1|731.6|731.1|731.3|731|405
1651566350000|2022-05-03 08:25:50||731||731||731.2||731|0
1651566360000|2022-05-03 08:26:00|731.7|731.1|732.2|731.6|732.2|731.7|731.6|731.1|1614
1651566420000|2022-05-03 08:27:00|732.3|731.7|732.7|732|732.7|732|732.3|731.7|470
1651566430000|2022-05-03 08:27:10|732.5|732.1|732|731.4|732.5|732.1|732|731.4|856
1651566440000|2022-05-03 08:27:20||731.5||731.5||731.5||731.5|0
1651566450000|2022-05-03 08:27:30|731.9||731.9||731.9||731.9||1000
1651566470000|2022-05-03 08:27:50|731.8|731.3|731.5|731.1|731.8|731.3|731.5|731.1|1558
1651566480000|2022-05-03 08:28:00|731.4|730.9|731.4|730.8|731.4|731.2|731.4|730.6|922
1651566490000|2022-05-03 08:28:10|731.5|730.9|731.5|731.1|731.6|731.1|731.5|730.9|0
1651566500000|2022-05-03 08:28:20|731.4|731.2|731.4|731.2|731.4|731.2|731.4|731.2|0
1651566510000|2022-05-03 08:28:30|731.5||731.5||731.5||731.5||0
1651566520000|2022-05-03 08:28:40||731.1||731.1||731.1||731.1|50
1651566540000|2022-05-03 08:29:00|731.4|730.9|731.3|731|731.4|731|731.3|730.7|84
1651566550000|2022-05-03 08:29:10|731.4|731.1|731.5|731.1|731.5|731.1|731.4|731|0
1651566560000|2022-05-03 08:29:20||731||731||731.1||731|0
1651566570000|2022-05-03 08:29:30|731.4||731.4||731.4||731.4||0
1651566580000|2022-05-03 08:29:40|731.5||731.5||731.5||731.5||0
1651566600000|2022-05-03 08:30:00||731.1||731.1||731.1||731.1|0
1651566610000|2022-05-03 08:30:10|731.6|731|731.4|731|731.7|731.2|731.3|731|1350
1651566630000|2022-05-03 08:30:30|731.3|730.8|730.7|730.2|731.3|730.8|730.7|730.1|2149
1651566640000|2022-05-03 08:30:40|730.8|730.3|731.1|730.5|731.1|730.6|730.8|730.2|0
1651566700000|2022-05-03 08:31:40|731||731||731||731||0
1651566710000|2022-05-03 08:31:50|||||||||150
1651566720000|2022-05-03 08:32:00|730.9||731||731||730.9||0
1651566730000|2022-05-03 08:32:10|730.9|730.3|730.4|730|730.9|730.3|730.3|730|1824
1651566740000|2022-05-03 08:32:20|730.5||730.5||730.5||730.5||0
1651566760000|2022-05-03 08:32:40|730.4||730.4||730.4||730.4||0
1651566790000|2022-05-03 08:33:10|730.3|729.9|730.3|729.8|730.3|729.9|730.3|729.7|0
1651566800000|2022-05-03 08:33:20|730.4|730|731.6|731.1|731.6|731.1|730.4|730|21328
1651566810000|2022-05-03 08:33:30|731.7|730.9|731.4|731.1|731.7|731.1|731.3|730.9|392
1651566820000|2022-05-03 08:33:40|731.5||731.6||731.6||731.5||0
1651566830000|2022-05-03 08:33:50||731.2||731.2||731.2||731.2|0
1651566840000|2022-05-03 08:34:00|731.7|731.3|732.1|731.5|732.2|731.7|731.7|731.3|2948
1651566850000|2022-05-03 08:34:10|732.2|731.6|732.4|731.7|732.4|731.7|732.2|731.6|0
1651566880000|2022-05-03 08:34:40|732.3||732.2||732.3||732.2||0
1651566890000|2022-05-03 08:34:50|732.1|731.5|731.8|731.1|732.1|731.7|731.8|731.1|1500
1651566900000|2022-05-03 08:35:00|731.7|731|732.2|731.6|732.2|731.6|731.6|731|0
1651566910000|2022-05-03 08:35:10|732.1|731.5|731.9|731.2|732.1|731.5|731.8|731.2|0
1651566920000|2022-05-03 08:35:20|732|731.3|732|731.3|732|731.3|732|731.3|0
1651566930000|2022-05-03 08:35:30|731.9|731.2|731.9|731.3|731.9|731.3|731.8|731.2|0
1651566940000|2022-05-03 08:35:40|732||732||732||732||0
1651566950000|2022-05-03 08:35:50|731.9||732||732||731.9||0
1651566960000|2022-05-03 08:36:00|731.9|731.4|732|731.5|732|731.5|731.8|731.4|0
1651566970000|2022-05-03 08:36:10|731.9|731.4|732|731.5|732|731.5|731.7|731.3|1490
1651567010000|2022-05-03 08:36:50|731.9||731.8||731.9||731.8||0
1651567020000|2022-05-03 08:37:00|731.9|731.4|731.9|731.5|732|731.5|731.6|731.4|912
1651567030000|2022-05-03 08:37:10|732|731.6|731.9|731.6|732|731.6|731.9|731.6|0
1651567080000|2022-05-03 08:38:00|731.8|731.5|731.8|731.5|731.9|731.6|731.8|731.5|236
1651567090000|2022-05-03 08:38:10|731.7||731.8||731.8||731.7||0
1651567110000|2022-05-03 08:38:30|731.7|731.2|731.4|731.1|731.7|731.2|731.3|731.1|699
1651567120000|2022-05-03 08:38:40|731.5|731.2|731.7|731.2|732|731.4|731.5|731.2|1007
1651567130000|2022-05-03 08:38:50|731.8||731.7||731.8||731.7||0
1651567140000|2022-05-03 08:39:00||731.3||731.2||731.3||731.2|0
1651567150000|2022-05-03 08:39:10|731.6|731|731.4|730.8|731.6|731|731.1|730.6|786
1651567160000|2022-05-03 08:39:20|731.5||731.5||731.5||731.4||0
1651567180000|2022-05-03 08:39:40||730.9||730.9||731||730.9|0
1651567190000|2022-05-03 08:39:50|731.4|730.8|731.3|730.8|731.4|730.9|730.9|730.4|1599
1651567200000|2022-05-03 08:40:00|730.8|730.9|731.8|731.4|731.9|731.4|730.8|730.5|17264
1651567210000|2022-05-03 08:40:10|731.7|731.3|731.8|731.4|731.8|731.4|731.5|731.3|712
1651567220000|2022-05-03 08:40:20|731.7|731.3|731.7|731.3|731.7|731.4|731.5|731.3|1726
1651567230000|2022-05-03 08:40:30|731.8||731.8||731.8||731.8||0
1651567240000|2022-05-03 08:40:40||731.4||731.5||731.5||731.4|0
1651567250000|2022-05-03 08:40:50||731.4||731.3||731.4||731.3|0
1651567260000|2022-05-03 08:41:00||731.4||731.4||731.5||731.4|0
1651567270000|2022-05-03 08:41:10||731.3||731.3||731.3||731.3|0
1651567280000|2022-05-03 08:41:20|731.9|731.4|731.8|731.6|732.1|731.7|731.8|731.4|1324
1651567310000|2022-05-03 08:41:50|731.7|731.4|731.8|731.4|731.8|731.4|731.6|731.4|374
1651567320000|2022-05-03 08:42:00|731.7|731.3|731.2|730.6|731.7|731.3|731.2|730.6|726
1651567330000|2022-05-03 08:42:10|731.1|730.5|731|730.4|731.1|730.5|730.9|730.4|0
1651567350000|2022-05-03 08:42:30|731.1|730.5|731.6|731.2|731.7|731.2|731.1|730.5|15
1651567360000|2022-05-03 08:42:40|731.5|731.1|731.5|731|731.6|731.2|731.4|731|920
1651567370000|2022-05-03 08:42:50|731.4|730.9|731.3|730.6|731.4|730.9|731.3|730.6|0
1651567380000|2022-05-03 08:43:00|731.2|730.5|730.9|730.4|731.2|730.5|730.9|730.4|0
1651567390000|2022-05-03 08:43:10|731|730.7|731.1|730.7|731.1|730.8|731|730.7|0
1651567400000|2022-05-03 08:43:20|731.2|730.8|731.5|731|731.6|731|731.2|730.8|1782
1651567410000|2022-05-03 08:43:30|731.6|730.9|731.7|731.2|731.9|731.2|731.6|730.9|0
1651567420000|2022-05-03 08:43:40|731.8|731.3|731.8|731.3|731.9|731.3|731.8|731.3|0
1651567430000|2022-05-03 08:43:50||731.4||731.4||731.4||731.4|0
1651567440000|2022-05-03 08:44:00|732|731.5|732.1|731.6|732.3|731.8|732|731.5|1057
1651567450000|2022-05-03 08:44:10|732.2|731.7|732|731.6|732.3|731.8|732|731.6|128
1651567460000|2022-05-03 08:44:20|731.9|731.4|731.5|731|731.9|731.4|731.5|730.8|1231
1651567470000|2022-05-03 08:44:30|731.4|730.8|731.3|730.8|731.4|730.8|731.3|730.7|0
1651567490000|2022-05-03 08:44:50||730.7||730.8||730.8||730.7|0
1651567500000|2022-05-03 08:45:00|731.2|730.9|731.2|730.8|731.3|730.9|731.1|730.7|2661
1651567510000|2022-05-03 08:45:10|731.1|730.9|730.7|730.4|731.1|730.9|730.7|730.4|2823
1651567520000|2022-05-03 08:45:20|730.8||730.7||730.9||730.7||0
1651567540000|2022-05-03 08:45:40|730.6|730.2|730.6|730.2|730.6|730.2|730.6|730.1|461
1651567570000|2022-05-03 08:46:10|730.5|730|730.5|729.8|730.5|730|730.2|729.6|232
1651567580000|2022-05-03 08:46:20|730.4|730|730.6|730.1|730.6|730.1|730.4|729.8|0
1651567590000|2022-05-03 08:46:30|730.7|730.2|731.4|730.8|731.4|730.8|730.6|730.2|1209
1651567600000|2022-05-03 08:46:40|731.5|730.9|731.3|730.9|731.5|731|731.3|730.9|0
1651567610000|2022-05-03 08:46:50|731.2|730.8|731.1|730.8|731.2|730.8|731.1|730.8|514
1651567620000|2022-05-03 08:47:00|731|730.6|731.2|730.6|731.2|730.6|730.9|730.5|91
1651567630000|2022-05-03 08:47:10||730.7||730.7||730.8||730.7|0
1651567640000|2022-05-03 08:47:20|731.1|730.6|731.1|730.6|731.1|730.6|731.1|730.6|0
1651567650000|2022-05-03 08:47:30||730.5||730.6||730.6||730.5|0
1651567660000|2022-05-03 08:47:40||730.8||730.8||730.8||730.8|0
1651567670000|2022-05-03 08:47:50|731||731||731||731||0
1651567680000|2022-05-03 08:48:00|730.9|730.6|731.1|730.5|731.1|730.7|730.7|730.5|2182
1651567690000|2022-05-03 08:48:10|731|730.3|730.4|730.1|731|730.3|730.4|729.9|1967
1651567700000|2022-05-03 08:48:20|730.6|730.2|730.7|730.3|730.8|730.4|730.6|730.2|461
1651567720000|2022-05-03 08:48:40|730.6||730.6||730.6||730.6||0
1651567740000|2022-05-03 08:49:00|730.7|730.4|731.2|730.7|731.3|730.7|730.7|730.4|1286
1651567750000|2022-05-03 08:49:10|731.1|730.5|730.9|730.3|731.1|730.5|730.9|730.3|83
1651567760000|2022-05-03 08:49:20|731|730.4|731|730.5|731|730.5|731|730.4|0
1651567770000|2022-05-03 08:49:30|730.9|730.4|730.8|730.3|730.9|730.4|730.8|730.3|0
1651567780000|2022-05-03 08:49:40|730.9|730.4|730.7|730.3|731|730.6|730.7|730.3|1316
1651567790000|2022-05-03 08:49:50|730.8|730.4|730.9|730.5|731|730.5|730.8|730.4|0
1651567800000|2022-05-03 08:50:00|731|730.6|731.5|730.8|731.5|731|731|730.6|653
1651567820000|2022-05-03 08:50:20|731.4|730.7|731.3|730.6|731.4|730.8|731.3|730.6|800
1651567830000|2022-05-03 08:50:30||730.7||730.7||730.7||730.7|0
1651567840000|2022-05-03 08:50:40|731.4|730.8|731.3|730.7|731.5|730.8|731.3|730.6|0
1651567860000|2022-05-03 08:51:00|731.4|730.8|731.8|731.3|731.9|731.3|731.3|730.8|0
1651567880000|2022-05-03 08:51:20|731.7|731.2|731.5|731|731.7|731.2|731.2|730.7|1390
1651567890000|2022-05-03 08:51:30|731.6|731.1|731.6|731.1|731.6|731.1|731.6|731.1|0
1651567900000|2022-05-03 08:51:40|731.7|731.2|732|731.5|732|731.5|731.7|731.2|0
1651567920000|2022-05-03 08:52:00|731.9|731.3|731.7|731|731.9|731.5|731.6|731|630
1651567930000|2022-05-03 08:52:10|731.6||731.5||731.6||731.5||0
1651567940000|2022-05-03 08:52:20|731.6|731.1|731.7|731.1|731.7|731.2|731.6|731.1|0
1651567950000|2022-05-03 08:52:30|731.8|731.2|732.3|731.7|732.3|731.8|731.8|731.2|815
1651567960000|2022-05-03 08:52:40|732.2|731.8|732.5|731.9|732.6|732.2|732.2|731.8|1593
1651567970000|2022-05-03 08:52:50|732.6|732|732.7|732.1|732.7|732.1|732.6|732|0
1651567990000|2022-05-03 08:53:10|732.6|732|732.7|732.1|732.7|732.1|732.6|732|0
1651568010000|2022-05-03 08:53:30|732.6|732|732.6|732|732.6|732|732.6|731.9|200
1651568040000|2022-05-03 08:54:00|732.5|731.9|733|732.6|733|732.6|732.3|731.9|983
1651568050000|2022-05-03 08:54:10|732.9||733||733||732.9||0
1651568060000|2022-05-03 08:54:20|732.9|732.4|732.7|732.4|732.9|732.4|732.7|732.4|234
1651568070000|2022-05-03 08:54:30|732.6|732.2|732.3|732.1|732.6|732.3|732.3|731.9|583
1651568090000|2022-05-03 08:54:50|732.4|732.2|732.4|732.2|732.4|732.2|732.4|732.1|212
1651568100000|2022-05-03 08:55:00|732.5|732.3|732.4|732.1|732.7|732.3|732.4|731.8|2264
1651568110000|2022-05-03 08:55:10|732.5||732.5||732.5||732.5||0
1651568120000|2022-05-03 08:55:20|732.6|732.2|732.5|732.3|732.7|732.3|732.5|732.2|451
1651568130000|2022-05-03 08:55:30|732.1|732|732.2|731.9|732.5|732.1|732.1|731.8|7808
1651568140000|2022-05-03 08:55:40|732.1|731.6|731.9|731.4|732.1|731.6|731.9|731.3|83
1651568150000|2022-05-03 08:55:50|732||732||732||732||0
1651568160000|2022-05-03 08:56:00|731.9|731.5|732.2|731.9|732.3|731.9|731.9|731.5|766
1651568180000|2022-05-03 08:56:20||731.6||731.7||731.7||731.6|0
1651568200000|2022-05-03 08:56:40|732.1|731.8|732.1|731.7|732.1|731.8|732.1|731.7|0
1651568220000|2022-05-03 08:57:00|732|731.8|732.1|731.7|732.1|731.8|732|731.7|95
1651568230000|2022-05-03 08:57:10|732||732||732.1||732||0
1651568240000|2022-05-03 08:57:20|731.9|731.5|731.9|731.4|731.9|731.5|731.8|731.4|848
1651568260000|2022-05-03 08:57:40|731.8|731.3|731.8|731.2|731.8|731.3|731.8|731.2|0
1651568270000|2022-05-03 08:57:50||731.3||731.4||731.4||731.3|0
1651568280000|2022-05-03 08:58:00|731.7|731.2|731.8|731.3|731.8|731.4|731.6|731.1|1294
1651568300000|2022-05-03 08:58:20|731.9|731.4|732.3|731.8|732.3|731.8|731.8|731.4|539
1651568320000|2022-05-03 08:58:40|732.4|731.9|732.9|732.4|732.9|732.4|732.4|731.9|369
1651568330000|2022-05-03 08:58:50|732.7|732.3|732.4|731.8|732.7|732.3|732.3|731.8|752
1651568340000|2022-05-03 08:59:00|732.5|731.9|732.5|732.2|732.5|732.2|732.5|731.9|0
1651568380000|2022-05-03 08:59:40|732.4|732|732.4|731.9|732.4|732|732.4|731.9|112
1651568390000|2022-05-03 08:59:50|732.5|731.8|732.5|732.2|732.5|732.3|732.5|731.8|387
1651568400000|2022-05-03 09:00:00|732.4|731.9|732.1|731.6|732.4|731.9|732.1|731.6|35
1651568410000|2022-05-03 09:00:10|732.2||732.2||732.2||732.2||0
1651568420000|2022-05-03 09:00:20||731.7||731.7||731.7||731.6|0
1651568440000|2022-05-03 09:00:40|732.1|731.6|732.2|731.6|732.2|731.6|732.1|731.6|0
1651568450000|2022-05-03 09:00:50|732.1||732.1||732.1||732.1||0
1651568460000|2022-05-03 09:01:00|732.2|731.7|732.2|731.7|732.2|731.7|732.2|731.7|0
1651568470000|2022-05-03 09:01:10|732|731.8|731.9|731.7|732.2|731.9|731.9|731.4|3736
1651568490000|2022-05-03 09:01:30|732|731.8|732.5|731.9|732.5|731.9|732|731.7|324
1651568520000|2022-05-03 09:02:00|732.4|731.8|732.4|731.7|732.4|731.8|732.4|731.7|0
1651568530000|2022-05-03 09:02:10|732.3||732.3||732.3||732.3||0
1651568540000|2022-05-03 09:02:20|732.4|731.8|732.9|732.4|733.2|732.6|732.4|731.8|4822
1651568550000|2022-05-03 09:02:30|732.8|732.3|732.9|732.4|732.9|732.4|732.5|732.3|1062
1651568570000|2022-05-03 09:02:50|732.8|732|733.1|732.6|733.1|732.6|732.5|731.9|11104
1651568580000|2022-05-03 09:03:00|733.2|732.7|733.2|732.7|733.2|732.7|733.2|732.7|0
1651568590000|2022-05-03 09:03:10||732.8||732.9||732.9||732.7|0
1651568600000|2022-05-03 09:03:20|733.1|732.8|733.1|732.5|733.1|732.9|733|732.5|766
1651568630000|2022-05-03 09:03:50||732.6||732.5||732.7||732.5|0
1651568640000|2022-05-03 09:04:00|733|732.7|733|732.7|733|732.7|733|732.7|0
1651568650000|2022-05-03 09:04:10|732.9|732.4|732.9|732.2|732.9|732.4|732.8|732.1|51
1651568660000|2022-05-03 09:04:20|733|732.3|732.9|732.4|733.1|732.5|732.9|732.3|2200
1651568670000|2022-05-03 09:04:30|733|732.5|733|732.5|733|732.5|733|732.5|0
1651568700000|2022-05-03 09:05:00|732.9|732.4|732.9|732.4|732.9|732.5|732.3|732.1|8745
1651568720000|2022-05-03 09:05:20|732.8|732.3|732.7|732.4|732.9|732.4|732.6|732.3|377
1651568730000|2022-05-03 09:05:30|732.6|732.2|732.5|732.2|732.7|732.2|732.4|732.2|307
1651568740000|2022-05-03 09:05:40|732.4|732|732.2|731.7|732.4|732.2|732.2|731.7|790
1651568750000|2022-05-03 09:05:50|732.1|731.6|731.8|731.3|732.1|731.6|731.8|731.3|0
1651568760000|2022-05-03 09:06:00|731.7|731.2|731.7|731.2|731.7|731.2|731.7|731.2|0
1651568770000|2022-05-03 09:06:10||731.1||731.1||731.1||731.1|0
1651568780000|2022-05-03 09:06:20|731.6|731|731.2|730.7|731.6|731|731.2|730.7|0
1651568790000|2022-05-03 09:06:30|731.3|730.8|731.5|731.1|731.5|731.2|731.3|730.8|654
1651568810000|2022-05-03 09:06:50|731.6|731.2|731.8|731.2|731.8|731.5|731.6|731.2|814
1651568820000|2022-05-03 09:07:00|731.7|731.3|731.6|731.1|731.7|731.3|731.5|731.1|205
1651568830000|2022-05-03 09:07:10|731.5|730.9|731|730.5|731.5|730.9|731|730.5|454
1651568840000|2022-05-03 09:07:20|731.1|730.4|731.8|731.3|731.8|731.3|731.1|730.4|1000
1651568850000|2022-05-03 09:07:30|731.7|731.2|731.3|731|731.7|731.2|731|730.8|15000
1651568860000|2022-05-03 09:07:40|731.2|730.8|731.5|731|731.5|731.1|731.2|730.8|425
1651568870000|2022-05-03 09:07:50|731.6|731.1|731.8|731.3|731.8|731.3|731.6|731.1|200
1651568880000|2022-05-03 09:08:00||731.2||731.2||731.3||731.1|0
1651568890000|2022-05-03 09:08:10||731.3||731.4||731.5||731.2|0
1651568900000|2022-05-03 09:08:20|731.7|731.3|731.8|731.3|731.8|731.3|731.7|731.3|0
1651568910000|2022-05-03 09:08:30|731.9|731.2|731.6|731.1|731.9|731.2|731.6|731.1|0
1651568920000|2022-05-03 09:08:40|731.7|731.2|731.7|731.3|731.7|731.4|731.7|731.2|0
1651568930000|2022-05-03 09:08:50||731.2||731.2||731.2||731.2|0
1651568940000|2022-05-03 09:09:00||731.3||731.3||731.3||731.3|0
1651568950000|2022-05-03 09:09:10|731.6|731.1|731.2|730.7|731.6|731.1|731|730.5|768
1651568960000|2022-05-03 09:09:20||730.8||730.9||730.9||730.8|0
1651568980000|2022-05-03 09:09:40|731.3|731|731.9|731.4|731.9|731.5|731.3|731|1509
1651568990000|2022-05-03 09:09:50|731.8|731.2|731.7|731.4|731.8|731.4|731.5|731.1|49
1651569000000|2022-05-03 09:10:00|731.8|731.5|731.9|731.4|732.1|731.7|731.7|731.4|919
1651569040000|2022-05-03 09:10:40|731.8|731.2|731.9|731.5|732|731.5|731.8|731.2|0
1651569060000|2022-05-03 09:11:00|732|731.6|732.1|731.6|732.1|731.6|732|731.6|0
1651569070000|2022-05-03 09:11:10|732|731.5|731.9|731.5|732|731.5|731.9|731.4|0
1651569080000|2022-05-03 09:11:20|732|731.6|732.2|731.7|732.2|731.7|732|731.6|0
1651569090000|2022-05-03 09:11:30|732.3|731.8|732.4|732|732.4|732|732.3|731.8|772
1651569100000|2022-05-03 09:11:40|732.3|731.9|732.1|731.5|732.3|731.9|732.1|731.5|68
1651569110000|2022-05-03 09:11:50|731.6|731.6|732.3|731.9|732.3|731.9|731.6|731.5|1606
1651569130000|2022-05-03 09:12:10|732.2|731.7|732.3|731.9|732.3|731.9|732.2|731.7|39
1651569140000|2022-05-03 09:12:20|732.4|732|732.5|732.1|732.5|732.1|732.4|732|0
1651569150000|2022-05-03 09:12:30|732.6||732.6||732.7||732.6||0
1651569160000|2022-05-03 09:12:40|732.5|732|732.5|732.1|732.6|732.1|732.4|732|711
1651569170000|2022-05-03 09:12:50|732.6||732.6||732.6||732.6||0
1651569190000|2022-05-03 09:13:10|732.7|732.2|732.8|732.4|732.8|732.4|732.7|732.2|300
1651569220000|2022-05-03 09:13:40|732.7|732.2|732.7|732.4|732.7|732.4|732.6|732.1|54
1651569230000|2022-05-03 09:13:50|732.6|732.2|732.5|732.1|732.6|732.2|732.4|732.1|226
1651569250000|2022-05-03 09:14:10|732.4|732|732.2|731.8|732.4|732|732.2|731.6|1221
1651569280000|2022-05-03 09:14:40|732.1|731.6|731.5|731.1|732.2|731.6|731.5|731.1|74
1651569290000|2022-05-03 09:14:50|731.4|731|731.8|731.4|731.8|731.4|731.1|730.6|2738
1651569300000|2022-05-03 09:15:00|731.9|731.5|732.5|732.1|732.6|732.2|731.9|731.5|2055
1651569310000|2022-05-03 09:15:10|732.6||732.7||732.7||732.5||0
1651569320000|2022-05-03 09:15:20|732.8|732.2|732.8|732.2|732.8|732.2|732.8|732.2|0
1651569330000|2022-05-03 09:15:30|732.7|732.3|732.7|732.2|732.7|732.3|732.7|732.2|0
1651569340000|2022-05-03 09:15:40|732.8|732.3|732.9|732.6|733.2|732.7|732.4|732.3|20447
1651569350000|2022-05-03 09:15:50|732.8||732.9||732.9||732.8||0
1651569370000|2022-05-03 09:16:10|732.8|732.5|732.6|732.3|732.9|732.5|732.6|732.3|449
1651569380000|2022-05-03 09:16:20|732.7|732.2|732.7|732.2|732.7|732.2|732.6|732.1|5
1651569390000|2022-05-03 09:16:30|732.8|732.3|733.2|732.9|733.2|732.9|732.8|732.3|650
1651569400000|2022-05-03 09:16:40|733.4|732.8|733.1|732.8|733.6|733.1|732.9|732.8|14513
1651569410000|2022-05-03 09:16:50|733.2|732.9|733.4|733|733.4|733|733.1|732.8|285
1651569420000|2022-05-03 09:17:00|733.5|733.1|733.7|733.1|733.7|733.2|733.5|733.1|159
1651569430000|2022-05-03 09:17:10|733.6|733.2|733.7|733.3|733.7|733.3|733.6|733.2|200
1651569440000|2022-05-03 09:17:20|733.8||733.7||733.8||733.7||0
1651569460000|2022-05-03 09:17:40|733.6|733.1|733.6|733.3|733.7|733.3|733.4|733.1|69
1651569500000|2022-05-03 09:18:20|733.5|733.1|733.4|733.1|733.5|733.1|733.4|733.1|766
1651569510000|2022-05-03 09:18:30|733.5||733.4||733.5||733.4||0
1651569520000|2022-05-03 09:18:40|733.5|733|733.3|733|733.5|733|733.2|733|79
1651569530000|2022-05-03 09:18:50|733.4||733.3||733.4||733.3||0
1651569550000|2022-05-03 09:19:10|733.4|733.1|733.8|733.4|733.8|733.5|733.4|733.1|594
1651569560000|2022-05-03 09:19:20|733.9|733.5|734|733.5|734|733.5|733.9|733.5|0
1651569570000|2022-05-03 09:19:30|733.9|733.4|734|733.5|734|733.5|733.9|733.4|0
1651569580000|2022-05-03 09:19:40|734.1|733.6|734.2|733.7|734.2|733.7|734.1|733.6|30
1651569590000|2022-05-03 09:19:50|734.1|733.6|734.2|733.5|734.2|733.7|734.1|733.5|0
1651569600000|2022-05-03 09:20:00||733.6||733.7||733.7||733.6|0
1651569610000|2022-05-03 09:20:10|734.1|733.6|734.4|734|734.4|734|734|733.6|1761
1651569630000|2022-05-03 09:20:30|734.5|734.1|734.6|734.1|734.6|734.1|734.5|734.1|0
1651569640000|2022-05-03 09:20:40|734.5|734|734.5|734.1|734.7|734.3|734.4|733.8|2817
1651569650000|2022-05-03 09:20:50|734.6|734.2|734.7|734.2|734.7|734.2|734.6|734.2|0
1651569660000|2022-05-03 09:21:00|734.8|734.3|734.5|734.3|734.9|734.4|734.5|734.2|501
1651569670000|2022-05-03 09:21:10|734.6|734.4|734.9|734.6|734.9|734.6|734.6|734.3|6167
1651569680000|2022-05-03 09:21:20|734.8|734.5|734.2|733.7|734.8|734.5|734.2|733.7|1463
1651569690000|2022-05-03 09:21:30|734.1|733.6|734|733.6|734.1|733.6|734|733.6|1
1651569700000|2022-05-03 09:21:40|734.1|733.5|734.2|733.8|734.2|733.9|734.1|733.5|3589
1651569710000|2022-05-03 09:21:50|734.1|733.7|734|733.7|734.1|733.7|734|733.6|200
1651569720000|2022-05-03 09:22:00|734.1|733.8|734.2|733.8|734.2|733.8|734.1|733.8|0
1651569730000|2022-05-03 09:22:10|734.3|733.9|734.3|733.9|734.6|733.9|734.2|733.9|0
1651569740000|2022-05-03 09:22:20|734.4|734.1|734.5|734.1|734.5|734.1|734.4|734.1|0
1651569750000|2022-05-03 09:22:30|734.6|734.2|734.6|734.2|734.6|734.2|734.5|734.2|508
1651569760000|2022-05-03 09:22:40|734.7|734.3|734.8|734.3|734.8|734.3|734.7|734.3|0
1651569770000|2022-05-03 09:22:50|734.7|734.4|734.7|734.4|735|734.6|734.7|734.4|4914
1651569780000|2022-05-03 09:23:00|734.6|734.3|734.6|734.3|734.6|734.3|734.6|734.3|0
1651569790000|2022-05-03 09:23:10|734.5|734.1|734.4|734.1|734.5|734.3|734.3|734.1|194
1651569800000|2022-05-03 09:23:20|734.3|733.9|734.2|733.7|734.3|733.9|734.2|733.7|111
1651569810000|2022-05-03 09:23:30|734.3|733.8|734.5|734|734.5|734|734.3|733.8|0
1651569820000|2022-05-03 09:23:40|734.6|734.5|734.7|734.5|734.7|734.5|734.6|734.5|0
1651569840000|2022-05-03 09:24:00|734.8||734.8||734.9||734.8||0
1651569860000|2022-05-03 09:24:20|734.9||734.9||734.9||734.9||0
1651569870000|2022-05-03 09:24:30|735|734.4|734.8|734.4|735.4|735|734.8|734.3|23298
1651569880000|2022-05-03 09:24:40|734.7|734.2|734.8|734|734.8|734.3|734.6|734|0
1651569890000|2022-05-03 09:24:50|734.7|733.9|734.4|733.9|734.7|733.9|734.4|733.9|0
1651569900000|2022-05-03 09:25:00|734.3|733.8|734|733.6|734.3|733.8|733.9|733.6|0
1651569910000|2022-05-03 09:25:10|733.9|733.5|733.8|733.4|733.9|733.5|733.8|733.4|0
1651569920000|2022-05-03 09:25:20|733.7|733.2|733.2|732.8|733.7|733.2|733.2|732.8|1100
1651569940000|2022-05-03 09:25:40|733.1|732.6|732.8|732.3|733.1|732.6|732.8|732.3|200
1651569950000|2022-05-03 09:25:50|732.7|732.2|732.6|732.2|732.7|732.2|732.4|731.9|6934
1651569960000|2022-05-03 09:26:00|732.7|732.3|732.7|732.3|732.7|732.3|732.7|732.3|0
1651569990000|2022-05-03 09:26:30|732.8|732.4|733|732.6|733|732.6|732.8|732.4|200
1651570010000|2022-05-03 09:26:50|732.9|732.4|732.7|732.2|732.9|732.4|732.7|732.2|6732
1651570020000|2022-05-03 09:27:00||732.3||732.2||732.3||732.2|0
1651570030000|2022-05-03 09:27:10||732.3||732.3||732.3||732.3|0
1651570040000|2022-05-03 09:27:20||732.2||732.2||732.2||732.2|0
1651570050000|2022-05-03 09:27:30|732.6|732.3|732.4|732|732.6|732.3|732.4|732|6
1651570060000|2022-05-03 09:27:40|732.3|731.9|732.2|731.7|732.3|731.9|732.2|731.6|0
1651570070000|2022-05-03 09:27:50|732.1|731.6|731.8|731.2|732.1|731.6|731.8|731.2|0
1651570080000|2022-05-03 09:28:00||731.3||731.3||731.4||731.2|0
1651570090000|2022-05-03 09:28:10||731.2||731.2||731.2||731.2|0
1651570100000|2022-05-03 09:28:20|731.7|731.3|731.7|731.3|731.7|731.3|731.6|731.3|222
1651570110000|2022-05-03 09:28:30|731.8|731.4|731.5|731|732|731.6|731.4|731|2032
1651570120000|2022-05-03 09:28:40|731.6|730.8|731.9|731.4|731.9|731.5|731.1|730.5|2386
1651570140000|2022-05-03 09:29:00|732|731.2|731.9|731.3|732|731.3|731.9|731.2|0
1651570150000|2022-05-03 09:29:10|732|731.4|732|731.5|732|731.5|732|731.4|0
1651570160000|2022-05-03 09:29:20|731.9|731.4|731.7|731.2|731.9|731.5|731.6|731.2|950
1651570170000|2022-05-03 09:29:30|731.6|731.1|731.6|731|731.6|731.1|731.5|731|0
1651570180000|2022-05-03 09:29:40|731.5|730.9|731.4|730.9|731.5|730.9|731.4|730.9|0
1651570190000|2022-05-03 09:29:50|731.3|730.8|731.3|730.8|731.3|730.8|731.3|730.8|0
1651570200000|2022-05-03 09:30:00|731.2|730.7|731.3|730.8|731.3|730.8|731.1|730.7|200
1651570210000|2022-05-03 09:30:10|731.2|730.6|731|730.6|731.2|730.6|730.9|730.6|18
1651570220000|2022-05-03 09:30:20|730.9|730.5|730.7|730.1|730.9|730.5|730.7|730|621
1651570230000|2022-05-03 09:30:30|730.6|730.2|730.4|730|730.6|730.2|730.3|730|3128
1651570240000|2022-05-03 09:30:40|730.5|730.1|730.6|730.1|730.6|730.3|730.5|730|275
1651570250000|2022-05-03 09:30:50|730.4||730.4||730.4||730.4||0
1651570270000|2022-05-03 09:31:10||730||730.1||730.1||730|0
1651570280000|2022-05-03 09:31:20|730.5|730.2|730.7|730.2|730.8|730.3|730.5|730.1|612
1651570290000|2022-05-03 09:31:30|730.6|730.1|730.3|730|730.6|730.1|730.2|730|4485
1651570300000|2022-05-03 09:31:40|||||||||309
1651570310000|2022-05-03 09:31:50|730.2|730.1|730.3|730|730.3|730.1|730.2|730|1399
1651570320000|2022-05-03 09:32:00|730.4|730.3|730.3|730|730.6|730.3|730.2|730|62155
1651570330000|2022-05-03 09:32:10|730.2|730.1|730.4|730.1|730.4|730.2|730.1|730.1|2924
1651570340000|2022-05-03 09:32:20|730|729.8|729.7|729|730|729.8|729.7|729|3307
1651570350000|2022-05-03 09:32:30|729.6|728.8|729.9|729.6|729.9|729.6|729.5|728.8|0
1651570360000|2022-05-03 09:32:40||729.5||729.5||729.5||729.5|0
1651570370000|2022-05-03 09:32:50|730|729.7|729.9|729.6|730|729.7|729.9|729.6|4
1651570380000|2022-05-03 09:33:00|729.8|729.5|729.7|729.1|729.8|729.5|729.6|729.1|250
1651570390000|2022-05-03 09:33:10|729.6|729|729.4|728.9|729.6|729|729.4|728.9|300
1651570410000|2022-05-03 09:33:30|729.5||729.5||729.5||729.5||0
1651570420000|2022-05-03 09:33:40||729||729||729||729|0
1651570460000|2022-05-03 09:34:20|729.4|729.1|729.6|729.1|729.6|729.3|729.4|729.1|160
1651570470000|2022-05-03 09:34:30|729.5|729|729.5|729|729.5|729|729.4|729|335
1651570480000|2022-05-03 09:34:40|729.4|728.9|728.9|728.5|729.4|728.9|728.9|728.4|364
1651570490000|2022-05-03 09:34:50|728.8|728.4|728.8|728.3|728.8|728.4|728.8|728.2|0
1651570520000|2022-05-03 09:35:20||728.2||728.3||728.3||728.2|20
1651570540000|2022-05-03 09:35:40|728.3|728.2|728.3|727.9|728.3|728.2|728|727.4|5586
1651570550000|2022-05-03 09:35:50||727.8||727.7||727.8||727.7|0
1651570560000|2022-05-03 09:36:00|728.2|727.8|729.3|728.7|729.3|728.7|728.2|727.7|22157
1651570570000|2022-05-03 09:36:10|729.4|728.8|729.4|728.9|729.4|728.9|729.4|728.8|200
1651570580000|2022-05-03 09:36:20|729.5|729|729.7|729.1|729.7|729.1|729.5|729|0
1651570590000|2022-05-03 09:36:30|729.8|729.2|729.9|729.4|729.9|729.5|729.8|729.2|270
1651570600000|2022-05-03 09:36:40|729.8|729.2|729.6|729.2|729.8|729.2|729.5|729.1|224
1651570610000|2022-05-03 09:36:50|729.5|729|729.8|729.5|729.8|729.6|729.1|728.9|7332
1651570640000|2022-05-03 09:37:20|730|729.6|730.2|729.8|730.2|729.8|730|729.5|901
1651570650000|2022-05-03 09:37:30|730.1|729.9|730.2|729.9|730.2|730.1|730.1|729.8|2741
1651570670000|2022-05-03 09:37:50|||||||||69
1651570690000|2022-05-03 09:38:10|730.1|729.8|730.2|729.7|730.2|729.9|730|729.6|1345
1651570700000|2022-05-03 09:38:20|730.1|729.6|730.1|729.7|730.1|729.7|730.1|729.4|0
1651570710000|2022-05-03 09:38:30|730.2||730.2||730.2||730.2||0
1651570720000|2022-05-03 09:38:40|730.1|729.5|730.2|729.7|730.2|729.7|730|729.4|3000
1651570730000|2022-05-03 09:38:50|730.1||730||730.1||730||0
1651570740000|2022-05-03 09:39:00|729.9|729.5|729.8|729.4|729.9|729.5|729.8|729.4|233
1651570750000|2022-05-03 09:39:10|729.9|729.5|730|729.6|730|729.7|729.9|729.5|1036
1651570760000|2022-05-03 09:39:20||729.5||729.6||729.6||729.4|0
1651570770000|2022-05-03 09:39:30||729.5||729.6||729.6||729.5|0
1651570780000|2022-05-03 09:39:40|729.9||730||730||729.9||0
1651570790000|2022-05-03 09:39:50|729.9|729.5|730|729.6|730|729.6|729.8|729.3|2501
1651570800000|2022-05-03 09:40:00|730.1|729.7|730.2|730|730.2|730|730.1|729.7|4099
1651570810000|2022-05-03 09:40:10|730.1|730.1|730.2|730|730.2|730.1|730.1|729.8|1192
1651570830000|2022-05-03 09:40:30|730.1|729.8|730.1|729.7|730.2|729.8|730.1|729.7|9
1651570840000|2022-05-03 09:40:40|730|729.6|729.8|729.4|730|729.6|729.8|729.4|744
1651570850000|2022-05-03 09:40:50|729.9|729.5|729.7|729.5|729.9|729.5|729.7|729.5|0
1651570860000|2022-05-03 09:41:00|729.6|729.4|729.7|729.4|729.7|729.4|729.5|729.1|1149
1651570870000|2022-05-03 09:41:10||729.3||729.3||729.3||729.3|0
1651570890000|2022-05-03 09:41:30|729.8|729.4|730|729.5|730|729.5|729.8|729.4|1000
1651570900000|2022-05-03 09:41:40|730.1|729.6|730.2|729.7|730.2|729.7|730.1|729.6|0
1651570920000|2022-05-03 09:42:00|730.1||730.1||730.1||730.1||0
1651570930000|2022-05-03 09:42:10|730.2|729.8|730.2|729.8|730.2|729.9|730.2|729.8|0
1651570940000|2022-05-03 09:42:20||729.9||729.9||729.9||729.9|0
1651570950000|2022-05-03 09:42:30|730.1|729.8|730.2|730|730.2|730|730.1|729.7|289
1651570980000|2022-05-03 09:43:00|730.1|729.8|730.1|729.7|730.2|729.8|730.1|729.7|4
1651571000000|2022-05-03 09:43:20|730.2|729.8|730.2|729.8|730.2|729.8|730.2|729.8|0
1651571010000|2022-05-03 09:43:30|730.3|729.9|730.2|729.8|730.4|730.2|730|729.8|6979
1651571030000|2022-05-03 09:43:50|730.1|729.7|729.7|729.3|730.1|729.7|729.7|729.2|212
1651571040000|2022-05-03 09:44:00|729.8|729.4|729.8|729.4|729.8|729.4|729.8|729.4|0
1651571070000|2022-05-03 09:44:30|729.7|729.3|729.9|729.6|729.9|729.6|729.6|729.3|214
1651571080000|2022-05-03 09:44:40|730|729.7|730.3|730|730.4|730.1|730|729.7|1406
1651571090000|2022-05-03 09:44:50|730.4|730.1|730.1|729.6|730.4|730.1|730.1|729.6|1197
1651571100000|2022-05-03 09:45:00|730|729.5|729.8|729.5|730|729.5|729.8|729.4|0
1651571120000|2022-05-03 09:45:20|729.7|729.6|730.2|729.9|730.2|729.9|729.7|729.5|318
1651571130000|2022-05-03 09:45:30||729.7||729.7||729.7||729.7|0
1651571140000|2022-05-03 09:45:40||729.8||729.8||729.8||729.8|0
1651571150000|2022-05-03 09:45:50|730.1||730.1||730.1||730.1||0
1651571160000|2022-05-03 09:46:00|730.2|729.9|730.3|730.2|730.4|730.2|730.2|729.9|275
1651571170000|2022-05-03 09:46:10|730.4|730.3|730.2|729.9|730.4|730.3|730|729.9|10325
1651571190000|2022-05-03 09:46:30|730.3|730|730.4|729.9|730.4|730|730.3|729.9|0
1651571200000|2022-05-03 09:46:40|730.3|730|730.3|729.9|730.3|730|730.3|729.9|0
1651571210000|2022-05-03 09:46:50|730.4|730|730.4|730|730.4|730|730.4|730|0
1651571220000|2022-05-03 09:47:00||730.1||730.1||730.1||730.1|0
1651571230000|2022-05-03 09:47:10|730.5|730.2|730.5|730|730.8|730.4|730.5|730|8638
1651571240000|2022-05-03 09:47:20|730.4|730.1|730.7|730.3|730.7|730.3|730.4|730.1|378
1651571260000|2022-05-03 09:47:40|730.8||730.8||730.8||730.8||0
1651571270000|2022-05-03 09:47:50|730.7|730.2|730.7|730.3|730.7|730.3|730.7|730.2|551
1651571280000|2022-05-03 09:48:00|730.8|730.4|730.9|730.4|730.9|730.4|730.8|730.3|0
1651571290000|2022-05-03 09:48:10|731|730.5|731|730.6|731.2|730.8|730.9|730.4|579
1651571300000|2022-05-03 09:48:20|730.9|730.4|730.7|730.4|730.9|730.4|730.7|730.4|57
1651571310000|2022-05-03 09:48:30|730.8|730.5|731.2|730.8|731.2|730.8|730.8|730.5|203
1651571320000|2022-05-03 09:48:40|731.3|730.6|731.1|730.8|731.3|730.8|731.1|730.6|600
1651571340000|2022-05-03 09:49:00|731|730.6|731.2|731|731.4|731.1|730.9|730.6|5471
1651571360000|2022-05-03 09:49:20|731.1|730.8|731.1|730.8|731.1|730.9|731.1|730.8|830
1651571370000|2022-05-03 09:49:30||730.6||730.8||730.8||730.6|0
1651571380000|2022-05-03 09:49:40|731.2|731|731.1|730.8|731.2|731.1|731|730.8|4708
1651571400000|2022-05-03 09:50:00|731.2|730.9|731.6|731.3|731.6|731.3|731.1|730.9|11993
1651571410000|2022-05-03 09:50:10|731.7|731.2|731.6|731.2|731.8|731.2|731.6|731.2|377
1651571420000|2022-05-03 09:50:20|731.7||731.6||731.7||731.6||0
1651571430000|2022-05-03 09:50:30|731.7|731.3|731.9|731.6|731.9|731.6|731.7|731.3|763
1651571440000|2022-05-03 09:50:40||731.5||731.6||731.6||731.5|0
1651571450000|2022-05-03 09:50:50|732|731.7|732.3|731.9|732.4|732.1|732|731.7|10250
1651571460000|2022-05-03 09:51:00|732.2|731.7|732.2|732|732.2|732|732.2|731.6|1717
1651571480000|2022-05-03 09:51:20|732.3|732.1|732.6|732.2|732.6|732.2|732.3|732.1|0
1651571490000|2022-05-03 09:51:30||732.3||732.3||732.3||732.3|0
1651571520000|2022-05-03 09:52:00|732.7|732.4|732.9|732.6|732.9|732.6|732.7|732.4|0
1651571530000|2022-05-03 09:52:10|733|732.7|732.9|732.8|733|732.9|732.9|732.7|20455
1651571540000|2022-05-03 09:52:20|733|732.9|733.6|733.3|733.6|733.3|733|732.9|111601
1651571550000|2022-05-03 09:52:30|733.5|733.2|733.6|733.3|733.6|733.3|733.5|733.2|546
1651571560000|2022-05-03 09:52:40|733.5|733.2|733.4|732.6|733.6|733.2|732.8|732.6|7392
1651571570000|2022-05-03 09:52:50||732.7||732.7||732.7||732.7|0
1651571580000|2022-05-03 09:53:00|733.3|732.8|733.3|733.1|733.5|733.1|733.2|732.8|1024
1651571600000|2022-05-03 09:53:20|733.2|732.9|732.8|732.4|733.2|732.9|732.8|732.4|1906
1651571610000|2022-05-03 09:53:30|732.7|732.2|732.7|732.3|732.7|732.3|732.7|732.1|0
1651571620000|2022-05-03 09:53:40|732.6|732.1|732.4|731.9|732.6|732.1|732.4|731.8|513
1651571630000|2022-05-03 09:53:50|732.5|732|732.6|732|732.6|732.2|732.5|732|556
1651571640000|2022-05-03 09:54:00|732.5|731.9|732.2|731.7|732.5|731.9|732.2|731.7|2892
1651571650000|2022-05-03 09:54:10|732.1|731.6|732.1|731.7|732.1|731.7|732|731.5|628
1651571660000|2022-05-03 09:54:20|732.2|731.8|732.3|731.9|732.3|731.9|732.2|731.8|0
1651571680000|2022-05-03 09:54:40|732.4||732.4||732.4||732.4||0
1651571690000|2022-05-03 09:54:50||732||732||732||732|0
1651571700000|2022-05-03 09:55:00|732.3|731.9|732.1|731.8|732.3|732|732.1|731.7|3686
1651571710000|2022-05-03 09:55:10|732.2|731.9|732.4|731.9|732.4|731.9|732.2|731.9|336
1651571720000|2022-05-03 09:55:20|732.3||732.3||732.3||732.3||0
1651571730000|2022-05-03 09:55:30|732.2|731.8|732.2|731.8|732.2|731.8|732.2|731.8|0
1651571760000|2022-05-03 09:56:00|732.1|731.6|731.6|731.2|732.1|731.6|731.5|731.1|836
1651571770000|2022-05-03 09:56:10|731.7|731.3|731.8|731.3|731.8|731.3|731.7|731.3|0
1651571780000|2022-05-03 09:56:20|731.7|731.2|731.6|731.4|731.7|731.4|731.5|731.2|0
1651571790000|2022-05-03 09:56:30|731.7|731.2|731.8|731.5|731.8|731.5|731.7|731.2|0
1651571800000|2022-05-03 09:56:40|731.9||731.8||731.9||731.8||0
1651571810000|2022-05-03 09:56:50|731.7|731.2|731.7|731.5|731.9|731.5|731.5|731.2|835
1651571820000|2022-05-03 09:57:00|731.6|731.3|731.7|731.3|731.7|731.3|731.6|731.2|0
1651571830000|2022-05-03 09:57:10|731.8|731.4|731.7|731.4|731.9|731.4|731.7|731.4|4
1651571840000|2022-05-03 09:57:20|731.6|731.3|731.4|731.1|731.6|731.3|731.4|731.1|834
1651571850000|2022-05-03 09:57:30|731.5|731.2|731.6|731.2|731.6|731.2|731.5|731.2|0
1651571860000|2022-05-03 09:57:40|731.5|731|731.3|730.8|731.5|731|731.3|730.8|1031
1651571870000|2022-05-03 09:57:50|731.4|730.9|731.4|731.1|731.4|731.1|731.4|730.9|0
1651571880000|2022-05-03 09:58:00|731.5|731.2|731.3|731.2|731.5|731.2|731.3|731.2|0
1651571890000|2022-05-03 09:58:10|731.5||731.6||731.6||731.5||1
1651571910000|2022-05-03 09:58:30|731.7||731.6||731.7||731.6||0
1651571940000|2022-05-03 09:59:00|731.7|731.3|731.8|731.4|731.8|731.4|731.7|731.3|0
1651571950000|2022-05-03 09:59:10|731.9||731.9||731.9||731.9||0
1651571970000|2022-05-03 09:59:30|731.8||731.8||731.8||731.8||0
1651571990000|2022-05-03 09:59:50||731.3||731.3||731.3||731.3|0
1651572000000|2022-05-03 10:00:00|731.9|731.4|731.9|731.5|731.9|731.5|731.9|731.4|0
1651572010000|2022-05-03 10:00:10|731.8|731.4|731.4|731.2|731.8|731.4|731.4|731.1|2644
1651572020000|2022-05-03 10:00:20|731.3|731.1|731.1|730.7|731.3|731.1|731|730.6|177
1651572030000|2022-05-03 10:00:30|731||731||731||731||0
1651572060000|2022-05-03 10:01:00|731.2|730.9|731.6|731.1|731.6|731.2|731.2|730.9|1
1651572090000|2022-05-03 10:01:30|731.5|731|731.5|731|731.5|731|731.4|731|0
1651572100000|2022-05-03 10:01:40|731.6|731.1|731.7|731.3|731.7|731.3|731.5|731|0
1651572110000|2022-05-03 10:01:50|731.8||731.8||731.8||731.8||0
1651572120000|2022-05-03 10:02:00|731.9|731.4|731.9|731.5|731.9|731.5|731.9|731.4|0
1651572130000|2022-05-03 10:02:10|731.8|731.4|731.5|731.3|731.9|731.4|731.5|731.3|2117
1651572160000|2022-05-03 10:02:40|731.4|731|731.6|731.1|731.6|731.2|731.2|730.8|1721
1651572170000|2022-05-03 10:02:50||731.2||731.2||731.2||731.2|0
1651572180000|2022-05-03 10:03:00|731.5|731.1|731.6|731.1|731.6|731.4|731.5|730.9|6222
1651572190000|2022-05-03 10:03:10||731.2||731.2||731.2||731.2|0
1651572200000|2022-05-03 10:03:20|731.7||731.7||731.7||731.7||0
1651572210000|2022-05-03 10:03:30|731.8|731.3|732|731.5|732|731.5|731.8|731.3|0
1651572220000|2022-05-03 10:03:40||731.4||731.4||731.4||731.4|0
1651572230000|2022-05-03 10:03:50||731.5||731.5||731.5||731.4|0
1651572240000|2022-05-03 10:04:00|731.9|731.4|731.8|731.5|732|731.5|731.7|731.4|97
1651572280000|2022-05-03 10:04:40|731.7||731.8||731.8||731.7||0
1651572300000|2022-05-03 10:05:00|731.7|731.6|731.5|731.3|731.7|731.6|731.5|731.3|1913
1651572310000|2022-05-03 10:05:10|731.7|731.2|731.1|730.6|731.8|731.2|731|730.5|1003
1651572320000|2022-05-03 10:05:20|731.2|730.7|731.2|730.8|731.3|730.9|731.2|730.7|0
1651572330000|2022-05-03 10:05:30||730.7||730.7||730.7||730.7|0
1651572340000|2022-05-03 10:05:40|731.1|730.6|731.1|730.6|731.1|730.6|731.1|730.6|0
1651572360000|2022-05-03 10:06:00|731|730.4|730.9|730.5|731|730.5|730.7|730.3|275
1651572390000|2022-05-03 10:06:30|730.8|730.4|730.8|730.3|730.8|730.4|730.6|730.2|500
1651572400000|2022-05-03 10:06:40|730.9|730.4|730.9|730.4|731.1|730.6|730.8|730.4|3000
1651572420000|2022-05-03 10:07:00|730.8|730.3|730.6|730.3|730.8|730.3|730.6|730.1|2200
1651572440000|2022-05-03 10:07:20|730.8|730.4|730.6|730.3|730.9|730.5|730.6|730.3|223
1651572450000|2022-05-03 10:07:30|730.5|730.2|730|729.6|730.5|730.2|730|729.6|1305
1651572460000|2022-05-03 10:07:40|730.1|729.7|730.1|729.7|730.1|729.8|730.1|729.6|0
1651572470000|2022-05-03 10:07:50|730|729.6|729.7|729.2|730|729.6|729.7|729.2|3
1651572480000|2022-05-03 10:08:00|729.8|729.3|729.9|729.4|729.9|729.5|729.8|729.3|0
1651572490000|2022-05-03 10:08:10|729.7|729.3|729.7|729.4|729.8|729.4|729.6|729.3|395
1651572500000|2022-05-03 10:08:20|729.6|729.3|729.4|729|729.6|729.3|729.4|728.9|33
1651572510000|2022-05-03 10:08:30||728.9||728.9||728.9||728.9|0
1651572520000|2022-05-03 10:08:40||728.8||729||729||728.8|0
1651572530000|2022-05-03 10:08:50|729.3|728.9|729.3|728.9|729.3|728.9|729.2|728.8|0
1651572540000|2022-05-03 10:09:00|729.2|728.7|729|728.4|729.2|728.7|728.9|728.4|54
1651572550000|2022-05-03 10:09:10|729.1|728.5|729|728.6|729.1|728.7|729|728.5|0
1651572560000|2022-05-03 10:09:20|728.9|728.5|729.2|728.9|729.3|728.9|728.9|728.4|4524
1651572570000|2022-05-03 10:09:30|728.8|728.7|728.5|728|729.1|728.7|728.5|728|8500
1651572580000|2022-05-03 10:09:40|728.4|727.9|728.1|727.6|728.4|728|728.1|727.6|517
1651572590000|2022-05-03 10:09:50|728||728||728||728||0
1651572600000|2022-05-03 10:10:00|727.9|727.5|727.8|727.6|727.9|727.6|727.8|727.3|300
1651572620000|2022-05-03 10:10:20|727.7|727.5|727.6|727.1|727.8|727.5|727.2|726.8|231
1651572630000|2022-05-03 10:10:30|727.4|727|727.4|727|727.4|727|727.4|727|0
1651572650000|2022-05-03 10:10:50|727.3|726.9|727.4|726.8|727.4|726.9|727.3|726.8|0
1651572660000|2022-05-03 10:11:00|727.3|726.9|727.4|726.9|727.4|726.9|727.3|726.9|0
1651572670000|2022-05-03 10:11:10|727.6|727|727.6|727.1|727.6|727.3|727.6|727|5553
1651572680000|2022-05-03 10:11:20|727.3|727|727|726.8|727.3|727.1|727|726.8|147
1651572690000|2022-05-03 10:11:30|726.9|726.6|726.9|726.4|726.9|726.6|726.9|726.2|2000
1651572710000|2022-05-03 10:11:50|726.8|726.3|726.6|726|726.8|726.3|726.6|726|71
1651572720000|2022-05-03 10:12:00||726.2||726.2||726.2||726.2|0
1651572730000|2022-05-03 10:12:10||726.3||726.2||726.3||726.2|0
1651572740000|2022-05-03 10:12:20|726.4||726.4||726.4||726.4||5
1651572750000|2022-05-03 10:12:30|726.6|726.3|726.9|726.5|726.9|726.5|726.6|726.3|3506
1651572770000|2022-05-03 10:12:50|726.8|726.4|727.5|727|727.6|727|726.8|726.4|7542
1651572800000|2022-05-03 10:13:20|727.6|727.1|727.8|727.3|727.8|727.3|727.6|727.1|0
1651572810000|2022-05-03 10:13:30|727.7||727.7||727.7||727.7||0
1651572830000|2022-05-03 10:13:50|727.6||727.7||727.7||727.6||0
1651572840000|2022-05-03 10:14:00|727.6||727.6||727.6||727.5||0
1651572850000|2022-05-03 10:14:10|727.7||727.7||727.7||727.7||0
1651572960000|2022-05-03 10:16:00|727.6|727.1|727.4|727|727.7|727.1|727.4|727|74
1651572970000|2022-05-03 10:16:10||727.1||727.1||727.1||727.1|0
1651572990000|2022-05-03 10:16:30|727.3||727.4||727.4||727.3||0
1651573000000|2022-05-03 10:16:40|727.5|727.2|727.5|727.1|727.6|727.3|727.5|727.1|200
1651573040000|2022-05-03 10:17:20||727||727||727||726.9|200
1651573050000|2022-05-03 10:17:30|727.4|726.9|727.2|726.7|727.4|726.9|727.2|726.7|0
1651573080000|2022-05-03 10:18:00|727.3|726.9|727.5|727.1|727.5|727.1|727.3|726.9|136
1651573090000|2022-05-03 10:18:10|727.6|727|727.5|727|727.6|727|727.5|727|0
1651573100000|2022-05-03 10:18:20|727.4|727.1|727.4|727.1|727.4|727.1|727.4|727.1|0
1651573110000|2022-05-03 10:18:30|727.5||727.6||727.6||727.5||0
1651573120000|2022-05-03 10:18:40|727.5||727.5||727.5||727.5||0
1651573130000|2022-05-03 10:18:50|727.6||727.6||727.6||727.6||0
1651573160000|2022-05-03 10:19:20|727.7|727.2|727.4|727.2|727.7|727.5|727.4|727.2|578
1651573170000|2022-05-03 10:19:30|727.5||727.5||727.5||727.5||0
1651573180000|2022-05-03 10:19:40|727.4|727.1|727.4|727.1|727.5|727.1|727.4|727.1|20
1651573190000|2022-05-03 10:19:50|727.3|727|727.2|726.7|727.3|727|727.1|726.7|609
1651573200000|2022-05-03 10:20:00|727.1|726.6|726.9|726.5|727.1|726.6|726.9|726.5|0
1651573210000|2022-05-03 10:20:10|727|726.4|726.6|726|727|726.5|726.6|726|0
1651573220000|2022-05-03 10:20:20|726.7|726.1|726.8|726.5|726.9|726.5|726.7|726.1|0
1651573260000|2022-05-03 10:21:00|726.7|726.2|726.8|726.4|726.8|726.4|726.6|726.2|2586
1651573290000|2022-05-03 10:21:30||726.3||726.3||726.3||726.3|0
1651573300000|2022-05-03 10:21:40|726.9|726.4|727.5|727.1|727.5|727.1|726.9|726.4|3
1651573310000|2022-05-03 10:21:50|727.6|726.8|727.4|727|727.6|727|727.4|726.7|5234
1651573320000|2022-05-03 10:22:00|727.3|726.8|727.2|726.7|727.3|726.8|727.1|726.6|741
1651573330000|2022-05-03 10:22:10|727.1|726.6|727.4|726.9|727.4|726.9|726.8|726.4|202
1651573340000|2022-05-03 10:22:20|727.3|726.8|727.3|726.8|727.3|726.8|727.3|726.8|0
1651573350000|2022-05-03 10:22:30|727|726.7|727.1|726.6|727.2|726.7|726.9|726.5|0
1651573360000|2022-05-03 10:22:40|727|726.7|727|726.6|727|726.7|727|726.6|2
1651573370000|2022-05-03 10:22:50|727.1|726.7|727.4|726.8|727.4|726.9|727.1|726.7|68
1651573380000|2022-05-03 10:23:00|727.3|726.9|727.3|726.9|727.3|726.9|727.3|726.9|0
1651573390000|2022-05-03 10:23:10|727.2|726.7|726.9|726.5|727.2|726.7|726.9|726.5|673
1651573400000|2022-05-03 10:23:20|726.8|726.4|726.4|726|726.8|726.4|726.4|726|393
1651573410000|2022-05-03 10:23:30|726.5||726.5||726.6||726.5||0
1651573430000|2022-05-03 10:23:50|726.4|725.9|726.4|726|726.5|726|726.3|725.8|2881
1651573440000|2022-05-03 10:24:00|726.5|726.1|727|726.5|727|726.5|726.5|726.1|3404
1651573450000|2022-05-03 10:24:10|727.1||727.1||727.1||727.1||0
1651573460000|2022-05-03 10:24:20||726.6||726.6||726.6||726.6|0
1651573490000|2022-05-03 10:24:50|727.2|726.7|727.4|726.9|727.4|726.9|727.2|726.7|0
1651573510000|2022-05-03 10:25:10|727.3|727|727.3|727|727.3|727|727.3|727|0
1651573520000|2022-05-03 10:25:20|727.4||727.6||727.6||727.4||0
1651573530000|2022-05-03 10:25:30|727.5|726.9|727.5|727.2|727.5|727.2|727.4|726.9|1700
1651573540000|2022-05-03 10:25:40|727.6|727|727.4|726.9|727.6|727|727.4|726.9|742
1651573550000|2022-05-03 10:25:50||727||727||727||727|0
1651573560000|2022-05-03 10:26:00|727.3||727.3||727.3||727.2||0
1651573570000|2022-05-03 10:26:10|727.2|726.8|727.4|726.8|727.4|726.8|727.2|726.7|520
1651573590000|2022-05-03 10:26:30|727.3||727.3||727.3||727.3||0
1651573600000|2022-05-03 10:26:40|727.2|726.7|727.1|726.9|727.2|726.9|727.1|726.6|0
1651573610000|2022-05-03 10:26:50|727.2|727|727.4|726.9|727.4|727|727.2|726.9|714
1651573620000|2022-05-03 10:27:00|727.3||727.3||727.3||727.3||0
1651573630000|2022-05-03 10:27:10|727.2||727.3||727.4||727.2||0
1651573640000|2022-05-03 10:27:20|727.2||727.3||727.3||727.2||0
1651573650000|2022-05-03 10:27:30|727.2|726.8|727.3|726.8|727.3|726.8|727.1|726.7|49
1651573660000|2022-05-03 10:27:40|727.4|726.9|727.2|726.9|727.4|726.9|727.2|726.9|0
1651573680000|2022-05-03 10:28:00|727.4|727|727.4|727.2|727.4|727.2|727.4|727|13
1651573690000|2022-05-03 10:28:10|727.6|727.1|727.4|727|727.6|727.3|727.3|727|357
1651573710000|2022-05-03 10:28:30|727.5||727.6||727.6||727.5||0
1651573730000|2022-05-03 10:28:50|727.4|727.2|727.4|727|727.4|727.2|727.4|727|0
1651573760000|2022-05-03 10:29:20|727.3|726.9|727.3|726.9|727.3|726.9|727.3|726.8|0
1651573770000|2022-05-03 10:29:30|727.4|727|727.3|726.9|727.4|727|727.2|726.9|1220
1651573800000|2022-05-03 10:30:00||727||727||727.1||727|0
1651573810000|2022-05-03 10:30:10|727.4|727.1|727.7|727.3|727.7|727.3|727.4|727.1|655
1651573820000|2022-05-03 10:30:20|727.8|727.4|728|727.6|728|727.6|727.8|727.4|182
1651573840000|2022-05-03 10:30:40|727.9|727.4|728.1|727.7|728.1|727.7|727.7|727.4|146
1651573860000|2022-05-03 10:31:00||727.8||727.8||727.8||727.8|0
1651573870000|2022-05-03 10:31:10|728.2|727.9|727.6|727.3|728.4|728|727.6|727.3|11172
1651573880000|2022-05-03 10:31:20|727.5|727.2|727.5|727|727.5|727.2|727.4|727|0
1651573890000|2022-05-03 10:31:30|727.4||727.3||727.4||727.3||0
1651573900000|2022-05-03 10:31:40|727.2|726.8|727.5|727|727.5|727.2|727.2|726.8|165
1651573910000|2022-05-03 10:31:50||727.1||727.1||727.1||727.1|0
1651573920000|2022-05-03 10:32:00||727||727||727||727|0
1651573950000|2022-05-03 10:32:30||727.1||727.1||727.1||727.1|0
1651573970000|2022-05-03 10:32:50||727.2||727.2||727.2||727.2|137
1651574000000|2022-05-03 10:33:20|727.4|727.1|727.5|727.3|727.5|727.3|727.4|727|280
1651574010000|2022-05-03 10:33:30|727.4|727.1|727.5|727.1|727.5|727.1|727.4|726.9|342
1651574020000|2022-05-03 10:33:40||727||727||727||727|0
1651574030000|2022-05-03 10:33:50|727.4|726.9|727.4|726.9|727.4|726.9|727.4|726.9|0
1651574060000|2022-05-03 10:34:20|727.6|727|728|727.5|728|727.6|727.6|727|1090
1651574070000|2022-05-03 10:34:30|728.1|727.6|728.2|727.7|728.3|727.8|728.1|727.5|0
1651574090000|2022-05-03 10:34:50|728.3|727.8|728.4|727.9|728.4|727.9|728|727.8|1000
1651574100000|2022-05-03 10:35:00|728.5|728|728.8|728.3|728.8|728.3|728.5|728|628
1651574110000|2022-05-03 10:35:10|728.7||728.7||728.7||728.7||0
1651574160000|2022-05-03 10:36:00|728.6|728.1|728.3|727.7|728.6|728.1|728.3|727.7|4
1651574170000|2022-05-03 10:36:10||727.8||727.8||727.8||727.8|5
1651574180000|2022-05-03 10:36:20||727.7||727.7||727.7||727.7|0
1651574190000|2022-05-03 10:36:30|728.2|727.8|728.3|727.8|728.3|727.8|728|727.8|170
1651574200000|2022-05-03 10:36:40||727.9||727.9||727.9||727.9|0
1651574220000|2022-05-03 10:37:00|728.4|728|728.4|727.9|728.4|728.1|728.4|727.9|241
1651574230000|2022-05-03 10:37:10|728.3||728.3||728.3||728.3||0
1651574280000|2022-05-03 10:38:00|728.4|728|728.4|728.2|728.4|728.2|728.4|728|134
1651574290000|2022-05-03 10:38:10||728.1||728.1||728.1||728.1|0
1651574320000|2022-05-03 10:38:40|728.5|728.2|728.6|728.2|728.6|728.2|728.5|728.1|300
1651574330000|2022-05-03 10:38:50|728.5|728.3|729|728.6|729|728.6|728.5|728.3|4
1651574340000|2022-05-03 10:39:00|728.9|728.5|728.8|728.2|728.9|728.5|728.6|728.2|1519
1651574350000|2022-05-03 10:39:10|728.7|728.1|728.4|728|728.7|728.1|728.3|728|0
1651574360000|2022-05-03 10:39:20|728.3|727.9|728.4|727.8|728.4|727.9|728.3|727.8|300
1651574410000|2022-05-03 10:40:10|728.6|727.9|728.6|727.9|728.6|727.9|728.5|727.9|0
1651574420000|2022-05-03 10:40:20|728.5||728.4||728.6||728.4||0
1651574430000|2022-05-03 10:40:30||727.8||727.8||727.8||727.8|0
1651574440000|2022-05-03 10:40:40|728.3|727.7|728.1|727.6|728.3|727.7|728.1|727.6|0
1651574450000|2022-05-03 10:40:50|728|727.5|727.8|727.2|728|727.5|727.8|727.2|0
1651574460000|2022-05-03 10:41:00|728|727.3|727.9|727.4|728|727.4|727.9|727.3|0
1651574490000|2022-05-03 10:41:30|727.8|727.3|727.9|727.4|727.9|727.4|727.7|727.2|0
1651574510000|2022-05-03 10:41:50|727.8||727.8||727.9||727.8||0
1651574520000|2022-05-03 10:42:00|727.9|727.5|727.9|727.4|727.9|727.6|727.9|727.4|63
1651574540000|2022-05-03 10:42:20|727.8||727.8||727.9||727.8||0
1651574620000|2022-05-03 10:43:40||727.5||727.5||727.5||727.5|0
1651574630000|2022-05-03 10:43:50|727.7|727.4|727.7|727.4|727.7|727.4|727.6|727.4|347
1651574640000|2022-05-03 10:44:00|727.8|727.5|727.9|727.4|728|727.8|727.8|727.4|904
1651574650000|2022-05-03 10:44:10|728|727.5|728|727.5|728|727.5|728|727.5|0
1651574660000|2022-05-03 10:44:20|727.9|727.4|727.4|726.8|727.9|727.5|727.4|726.8|93
1651574670000|2022-05-03 10:44:30|727.3|726.7|727.2|726.7|727.3|726.7|727.2|726.7|0
1651574680000|2022-05-03 10:44:40|727.1|726.6|726.9|726.5|727.1|726.6|726.9|726.5|0
1651574690000|2022-05-03 10:44:50|727|726.4|726.6|726.3|727|726.4|726.6|726.2|0
1651574700000|2022-05-03 10:45:00|726.7|726.4|726.8|726.3|726.9|726.4|726.7|726.3|98
1651574730000|2022-05-03 10:45:30||726.4||726.4||726.4||726.4|0
1651574740000|2022-05-03 10:45:40|726.7|726.3|726.5|726|726.7|726.4|726.3|726|1444
1651574750000|2022-05-03 10:45:50||726.1||726.1||726.1||726.1|1
1651574810000|2022-05-03 10:46:50|726.4|726|726.4|726|726.4|726.1|726.3|725.9|0
1651574820000|2022-05-03 10:47:00|726.3||726.3||726.3||726.3||0
1651574850000|2022-05-03 10:47:30|725.9|725.8|725.9|725.6|726.3|725.9|725.9|725.5|1957
1651574860000|2022-05-03 10:47:40|725.8|725.5|725.8|725.5|725.8|725.5|725.8|725.5|0
1651574870000|2022-05-03 10:47:50|725.7|725.3|725.6|725.1|725.7|725.5|725.5|725|18751
1651574880000|2022-05-03 10:48:00|725.7|725.2|725.7|725.2|725.7|725.4|725.7|725.2|374
1651574890000|2022-05-03 10:48:10||725.3||725.3||725.3||725.3|0
1651574900000|2022-05-03 10:48:20||725.2||725.2||725.2||725.2|0
1651574910000|2022-05-03 10:48:30||725.1||725.3||725.3||725.1|0
1651574930000|2022-05-03 10:48:50|725.8|725.4|726.1|725.6|726.2|725.7|725.8|725.4|200
1651574940000|2022-05-03 10:49:00|726.2|725.8|726.4|725.9|726.4|725.9|726.2|725.8|48
1651574950000|2022-05-03 10:49:10|726.3|725.8|726.2|725.8|726.3|725.8|726.1|725.8|0
1651574970000|2022-05-03 10:49:30|726.3|725.9|726.3|725.9|726.3|726|726.2|725.9|831
1651574980000|2022-05-03 10:49:40|726.4|725.8|726.4|725.9|726.4|725.9|726.4|725.8|0
1651575000000|2022-05-03 10:50:00|726.5|726|726.8|726.4|726.8|726.4|726.5|726|1064
1651575010000|2022-05-03 10:50:10|726.7||726.8||726.8||726.7||0
1651575020000|2022-05-03 10:50:20|726.7|726.2|726.3|725.9|726.7|726.2|726.3|725.9|146
1651575030000|2022-05-03 10:50:30|726.2|725.8|726.2|725.8|726.2|725.8|726.2|725.8|0
1651575040000|2022-05-03 10:50:40|726.3|725.9|726.5|725.9|726.5|726.1|726.3|725.9|271
1651575060000|2022-05-03 10:51:00|726.4|726.1|726.2|725.8|726.4|726.1|725.9|725.8|316
1651575070000|2022-05-03 10:51:10|726.3||726.2||726.3||726.2||0
1651575080000|2022-05-03 10:51:20|726.3|725.9|726.4|725.9|726.5|726.1|726.2|725.9|206
1651575090000|2022-05-03 10:51:30|726.3|725.8|726.2|725.8|726.3|725.8|726.2|725.8|0
1651575100000|2022-05-03 10:51:40|726.3|725.9|726.4|725.8|726.4|726|726.3|725.8|142
1651575110000|2022-05-03 10:51:50|726.3|725.6|725.8|725.5|726.3|725.6|725.8|725.5|280
1651575120000|2022-05-03 10:52:00|725.7|725.4|725.8|725.2|725.8|725.4|725.7|725.2|200
1651575160000|2022-05-03 10:52:40||725.4||725.4||725.4||725.4|0
1651575170000|2022-05-03 10:52:50||725.3||725.2||725.3||725.2|0
1651575180000|2022-05-03 10:53:00|725.9|725.3|725.8|725.3|725.9|725.3|725.8|725.3|0
1651575200000|2022-05-03 10:53:20|725.9|725.4|726.1|725.6|726.1|725.6|725.9|725.4|1
1651575210000|2022-05-03 10:53:30||725.5||725.5||725.5||725.5|0
1651575230000|2022-05-03 10:53:50|726||726||726||726||0
1651575250000|2022-05-03 10:54:10|725.9|725.4|725.8|725.4|725.9|725.4|725.8|725.4|0
1651575260000|2022-05-03 10:54:20|725.9||725.9||725.9||725.9||0
1651575270000|2022-05-03 10:54:30|726||726||726||726||0
1651575290000|2022-05-03 10:54:50|725.9||725.9||725.9||725.9||0
1651575310000|2022-05-03 10:55:10|725.8|725.2|725.7|725.2|725.8|725.2|725.7|725.2|0
1651575320000|2022-05-03 10:55:20|725.6|725.1|725.5|725|725.6|725.3|724.7|724.1|45775
1651575330000|2022-05-03 10:55:30|725.4||725.4||725.4||725.4||0
1651575340000|2022-05-03 10:55:40|725.5||725.5||725.5||725.4||0
1651575350000|2022-05-03 10:55:50|722|721.9|724.3|723.8|725.4|724.7|722|721.9|123858
1651575360000|2022-05-03 10:56:00||723.9||723.9||723.9||723.9|0
1651575370000|2022-05-03 10:56:10|724.4|724|723.5|722.8|724.7|724.1|723.1|722.4|65308
1651575380000|2022-05-03 10:56:20|723.3||723.5||723.5||723.3||45
1651575390000|2022-05-03 10:56:30|723.4|722|723|722.4|723.4|722.6|721.9|720.9|25065
1651575410000|2022-05-03 10:56:50|722.9||722.9||722.9||722.9||0
1651575420000|2022-05-03 10:57:00|722.8||722.8||722.8||722.8||0
1651575430000|2022-05-03 10:57:10|722.7|720.3|721.1|720.8|722.8|721.5|721|720|28352
1651575440000|2022-05-03 10:57:20|721|720.7|720.8|720.2|721.1|721|720.8|720.2|11961
1651575450000|2022-05-03 10:57:30|720.9|720.3|721.7|720.9|721.7|721|720.9|720.3|500
1651575460000|2022-05-03 10:57:40|721.8|721|721.7|721|721.8|721|721.7|721|0
1651575470000|2022-05-03 10:57:50|721|720.9|721.7|721.1|721.7|721.1|721|720.7|6406
1651575480000|2022-05-03 10:58:00|721.8|721.2|722|721.5|722|721.5|721.8|721.2|1320
1651575490000|2022-05-03 10:58:10|722.1||722.1||722.3||722.1||0
1651575500000|2022-05-03 10:58:20|722|721.6|722|721.6|722|721.6|722|721.6|0
1651575510000|2022-05-03 10:58:30|722.1||722.1||722.1||722.1||10
1651575540000|2022-05-03 10:59:00|722.2|721.7|722.6|721.8|722.6|721.8|722.2|721.7|529
1651575560000|2022-05-03 10:59:20|722.7|721.9|722.6|722|722.7|722|722.6|721.9|10
1651575570000|2022-05-03 10:59:30|722.5||722.5||722.6||722.5||0
1651575580000|2022-05-03 10:59:40|722.6|722.2|722.8|722.2|722.8|722.2|722.6|722.2|0
1651575590000|2022-05-03 10:59:50|722.9||722.9||722.9||722.9||0
1651575720000|2022-05-03 11:02:00|722.5|722.3|723.1|722.5|723.3|722.5|722.5|722.3|2207
1651575730000|2022-05-03 11:02:10|723|722.2|722.1|721.6|723|722.2|722.1|721.6|4318
1651575740000|2022-05-03 11:02:20|722.2||722.2||722.2||722.2||0
1651575770000|2022-05-03 11:02:50|722.1|721.3|721.5|720.7|722.1|721.3|721.5|720.6|577
1651575780000|2022-05-03 11:03:00||720.6||720.6||720.6||720.6|0
1651575800000|2022-05-03 11:03:20|721.4|720.4|721.2|720.4|721.4|720.4|721.1|720.2|1247
1651575810000|2022-05-03 11:03:30|721.3|720.5|721.5|720.8|721.5|721.2|721.3|720.5|6312
1651575820000|2022-05-03 11:03:40||721.1||721.1||721.1||721.1|0
1651575840000|2022-05-03 11:04:00|721.6|721.2|721.8|721.2|722|721.4|721.6|721.2|1081
1651575860000|2022-05-03 11:04:20|721.7|721.1|721.7|721.1|721.7|721.1|721.7|721.1|0
1651575870000|2022-05-03 11:04:30|721.8||721.9||721.9||721.8||0
1651575880000|2022-05-03 11:04:40|721.8||721.7||721.8||721.7||0
1651575910000|2022-05-03 11:05:10||721.2||721.2||721.2||721.2|0
1651575940000|2022-05-03 11:05:40|721.8|721.3|721.7|721.3|721.9|721.3|721.7|721.3|1000
1651575950000|2022-05-03 11:05:50|721.6|721.2|721.9|721.5|721.9|721.6|721.5|721.2|1858
1651575990000|2022-05-03 11:06:30|722|721.6|722.4|721.8|722.4|721.8|722|721.6|849
1651576000000|2022-05-03 11:06:40|722.5|721.9|723|722.4|723|722.4|722.5|721.9|2305
1651576010000|2022-05-03 11:06:50|722.9|722.3|722.6|722.2|723|722.4|722.6|722.1|22
1651576030000|2022-05-03 11:07:10|722.5||722.8||722.8||722.5||0
1651576050000|2022-05-03 11:07:30|722.9|722.3|722.8|722.3|723|722.4|722.8|722.3|469
1651576060000|2022-05-03 11:07:40||722.2||722.2||722.2||722.2|0
1651576080000|2022-05-03 11:08:00|722.9|722.3|723.4|722.8|723.4|722.8|722.9|722.3|2612
1651576090000|2022-05-03 11:08:10||722.6||722.5||722.6||722.5|0
1651576100000|2022-05-03 11:08:20|723.3||723.2||723.3||723.2||0
1651576140000|2022-05-03 11:09:00|723.3|722.6|723.4|722.8|723.4|722.8|723.3|722.6|0
1651576160000|2022-05-03 11:09:20||722.9||722.9||722.9||722.9|0
1651576180000|2022-05-03 11:09:40|723.5|723|724|723.3|724|723.3|723.5|723|0
1651576190000|2022-05-03 11:09:50|723.9||723.9||723.9||723.9||0
1651576200000|2022-05-03 11:10:00|724|723.4|724.1|723.4|724.2|723.5|724|723.4|674
1651576210000|2022-05-03 11:10:10||723.5||723.5||723.5||723.5|0
1651576230000|2022-05-03 11:10:30|724.2|723.6|724.6|723.9|724.6|723.9|724.2|723.6|1091
1651576240000|2022-05-03 11:10:40||723.8||723.8||723.8||723.8|0
1651576250000|2022-05-03 11:10:50|724.5||724.5||724.5||724.5||0
1651576260000|2022-05-03 11:11:00||724.1||724.1||724.1||724.1|0
1651576270000|2022-05-03 11:11:10|724.4|723.8|724.2|723.9|724.4|724.1|724.1|723.7|796
1651576280000|2022-05-03 11:11:20|724.3|724|724.4|724|724.4|724.1|724.3|724|246
1651576290000|2022-05-03 11:11:30|724.5||724.8||724.8||724.5||0
1651576300000|2022-05-03 11:11:40|724.7|724.1|725|724.4|725|724.4|724.6|724.1|482
1651576310000|2022-05-03 11:11:50|724.9|724.5|725|724.4|725|724.5|724.9|724.4|0
1651576320000|2022-05-03 11:12:00|724.9|724.2|724.4|723.8|724.9|724.2|724.2|723.8|2078
1651576330000|2022-05-03 11:12:10|724.5||724.4||724.5||724.4||0
1651576340000|2022-05-03 11:12:20|724.3|723.6|723.9|723.5|724.3|723.6|723.9|723.3|0
1651576360000|2022-05-03 11:12:40|723.8||723.9||723.9||723.8||0
1651576370000|2022-05-03 11:12:50|723.8||723.9||723.9||723.8||0
1651576380000|2022-05-03 11:13:00|724||724||724||724||0
1651576390000|2022-05-03 11:13:10|723.9||723.9||723.9||723.9||0
1651576430000|2022-05-03 11:13:50|724||724||724||724||0
1651576480000|2022-05-03 11:14:40|724.1|723.6|724.2|723.6|724.2|723.6|724.1|723.6|0
1651576500000|2022-05-03 11:15:00|724.3|723.7|724.3|723.7|724.4|723.7|724.3|723.7|328
1651576530000|2022-05-03 11:15:30||723.8||723.7||723.8||723.7|0
1651576540000|2022-05-03 11:15:40|724.2||724.3||724.3||724.2||200
1651576560000|2022-05-03 11:16:00|724.2|723.8|724.3|723.8|724.3|723.8|724.2|723.8|0
1651576570000|2022-05-03 11:16:10||723.9||723.9||723.9||723.9|0
1651576580000|2022-05-03 11:16:20||723.8||723.8||723.8||723.7|0
1651576590000|2022-05-03 11:16:30|724.4||724.4||724.4||724.4||6
1651576600000|2022-05-03 11:16:40|724.5|723.9|724.4|723.9|724.8|724.3|724.4|723.9|1980
1651576610000|2022-05-03 11:16:50||723.8||723.8||723.8||723.8|0
1651576630000|2022-05-03 11:17:10|724.3||724.2||724.3||724.1||0
1651576760000|2022-05-03 11:19:20|724.1|723.7|724|723.5|724.1|723.7|723.7|723.5|1535
1651576790000|2022-05-03 11:19:50|723.9||723.9||723.9||723.9||375
1651576800000|2022-05-03 11:20:00|724|723.6|724|723.6|724|723.6|724|723.6|0
1651576810000|2022-05-03 11:20:10|723.9||723.8||723.9||723.8||0
1651576820000|2022-05-03 11:20:20|723.7|723.5|723.9|723.2|723.9|723.5|723.6|723.2|2608
1651576860000|2022-05-03 11:21:00|723.8||723.8||723.8||723.5||0
1651576880000|2022-05-03 11:21:20|723.9|723.3|723.9|723.3|723.9|723.4|723.9|723.3|469
1651576890000|2022-05-03 11:21:30|723.8|723.1|723.3|723|723.8|723.2|723.3|722.8|5572
1651576900000|2022-05-03 11:21:40|723.4|723.1|723.5|723.1|723.6|723.1|723.4|723|2
1651576910000|2022-05-03 11:21:50|723.4|723|722.8|722.2|723.4|723|722.8|722.2|93
1651576920000|2022-05-03 11:22:00|722.7|722.1|722.8|722.1|722.8|722.2|722.7|722.1|0
1651576930000|2022-05-03 11:22:10|722.9|722.2|723|722.3|723|722.3|722.9|722.2|0
1651576940000|2022-05-03 11:22:20|722.9||722.9||723||722.9||0
1651576950000|2022-05-03 11:22:30|723||723||723||723||0
1651576960000|2022-05-03 11:22:40|723.1|722.4|723.6|723.1|723.6|723.1|723.1|722.4|338
1651576970000|2022-05-03 11:22:50|723.7|723.2|723.7|723.1|723.8|723.3|723.7|723.1|451
1651576990000|2022-05-03 11:23:10||723.3||723.3||723.3||723.3|0
1651577000000|2022-05-03 11:23:20|723.6|723|723.6|723|723.6|723.3|723.4|722.9|5
1651577020000|2022-05-03 11:23:40|723.5||723.5||723.5||723.5||59
1651577030000|2022-05-03 11:23:50|723.4|722.9|723.4|722.8|723.4|722.9|723.4|722.8|0
1651577050000|2022-05-03 11:24:10|723.5|722.9|724|723.4|724|723.7|723.5|722.9|1903
1651577080000|2022-05-03 11:24:40|724.1|723.5|724.3|723.7|724.3|723.7|724.1|723.5|898
1651577090000|2022-05-03 11:24:50|724.4|723.8|724.4|723.8|724.4|723.8|724.4|723.8|0
1651577100000|2022-05-03 11:25:00|724.5|723.9|724.6|724|724.6|724|724.5|723.9|442
1651577110000|2022-05-03 11:25:10|724.7|724.1|725.2|724.6|725.2|724.6|724.7|724.1|924
1651577120000|2022-05-03 11:25:20|725.3||725.4||725.4||725.3||0
1651577130000|2022-05-03 11:25:30|725.5|724.7|725.5|724.7|725.5|724.8|725.5|724.7|0
1651577150000|2022-05-03 11:25:50|725.6|724.9|725.6|724.8|725.6|724.9|725.6|724.7|0
1651577160000|2022-05-03 11:26:00||725||724.9||725||724.8|0
1651577170000|2022-05-03 11:26:10|725.5||725.5||725.5||725.5||0
1651577180000|2022-05-03 11:26:20||725||725||725||725|0
1651577200000|2022-05-03 11:26:40|725.6|725.1|726.3|725.7|726.4|725.7|725.6|725.1|1537
1651577210000|2022-05-03 11:26:50|726.2|725.6|726.1|725.7|726.6|726|726|725.5|51671
1651577220000|2022-05-03 11:27:00|726.2|725.8|727.5|727|727.5|727|726.2|725.7|12508
1651577230000|2022-05-03 11:27:10|727.4|726.8|728.2|727.6|728.2|727.6|727.2|726.8|2085
1651577240000|2022-05-03 11:27:20|728.1|727.3|727.5|727.1|728.1|727.4|727.3|727.1|1116
1651577250000|2022-05-03 11:27:30|727.4||727.7||727.7||727.3||0
1651577260000|2022-05-03 11:27:40|||||||||7
1651577320000|2022-05-03 11:28:40|727.6|727|727.7|727|727.7|727|727.6|727|0
1651577330000|2022-05-03 11:28:50|727.6|727.2|727.7|727.2|727.7|727.3|727.6|727.2|0
1651577340000|2022-05-03 11:29:00||727.3||727.2||727.3||727.2|0
1651577350000|2022-05-03 11:29:10|727.6||727.7||727.7||727.6||0
1651577360000|2022-05-03 11:29:20|727.6||727.5||727.6||727.5||0
1651577370000|2022-05-03 11:29:30|727.4|727|727.1|726.7|727.4|727|727.1|726.7|2467
1651577380000|2022-05-03 11:29:40|727.2|726.9|727.3|726.9|727.3|726.9|727.2|726.9|3
1651577390000|2022-05-03 11:29:50|727.4|726.8|727.5|726.8|727.5|726.8|727.4|726.8|0
1651577400000|2022-05-03 11:30:00|727.4|726.7|727.4|726.8|727.4|726.8|727.3|726.7|0
1651577410000|2022-05-03 11:30:10|727.5|727|727.5|727|727.5|727|727.4|727|0
1651577420000|2022-05-03 11:30:20|727.4|727.1|726.5|726.3|727.4|727.2|726.5|726.2|34744
1651577430000|2022-05-03 11:30:30|726.7|726.4|727|726.5|727|726.5|726.7|726.4|81
1651577440000|2022-05-03 11:30:40|726.9|726.6|727|726.6|727|726.6|726.9|726.5|3
1651577460000|2022-05-03 11:31:00|727.1||727.1||727.1||727.1||0
1651577470000|2022-05-03 11:31:10|727.2|726.7|727.4|726.9|727.4|726.9|727.2|726.7|0
1651577480000|2022-05-03 11:31:20|727.3||727.4||727.4||727.3||0
1651577490000|2022-05-03 11:31:30|727.5|727|727.6|727.1|727.6|727.1|727.5|727|0
1651577510000|2022-05-03 11:31:50||727.2||727.2||727.2||727.2|0
1651577520000|2022-05-03 11:32:00|727.7|727.3|728.4|727.9|728.4|727.9|727.7|727.3|7476
1651577540000|2022-05-03 11:32:20|728.5|728|729|728.3|729|728.3|728.5|728|0
1651577560000|2022-05-03 11:32:40|728.9||728.9||728.9||728.9||0
1651577570000|2022-05-03 11:32:50|728.8||728.9||728.9||728.8||0
1651577580000|2022-05-03 11:33:00|728.8||728.7||728.8||728.7||0
1651577590000|2022-05-03 11:33:10|728.8|727.9|728.3|727.7|728.8|728.3|728.1|727.7|3427
1651577610000|2022-05-03 11:33:30|728.2||728.2||728.3||728.2||0
1651577620000|2022-05-03 11:33:40|728.1|727.5|728.2|727.7|728.2|727.7|728|727.5|1761
1651577630000|2022-05-03 11:33:50|728.1||728.2||728.2||728.1||0
1651577640000|2022-05-03 11:34:00|728.1|727.4|727.7|727.3|728.1|727.4|727.7|727.3|403
1651577650000|2022-05-03 11:34:10|727.8|727.2|727.7|727.3|727.9|727.5|727.6|727.2|446
1651577670000|2022-05-03 11:34:30|727.6|727.2|727.5|727.1|727.6|727.2|727.5|727.1|71
1651577680000|2022-05-03 11:34:40|727.6||727.7||727.7||727.6||0
1651577700000|2022-05-03 11:35:00||727.2||727||727.2||727|0
1651577730000|2022-05-03 11:35:30|727.8|727.2|728|727.5|728|727.5|727.8|727.2|99
1651577740000|2022-05-03 11:35:40|728.1|727.6|728.2|727.6|728.2|727.6|728.1|727.6|0
1651577750000|2022-05-03 11:35:50|728.1|727.5|728.1|727.7|728.1|727.7|728.1|727.5|0
1651577770000|2022-05-03 11:36:10|728.2||728.2||728.2||728.2||0
1651577790000|2022-05-03 11:36:30|728.1|727.5|728.2|727.7|728.2|727.7|728.1|727.5|500
1651577830000|2022-05-03 11:37:10|728.3|727.8|728.4|727.9|728.4|727.9|728.3|727.8|482
1651577840000|2022-05-03 11:37:20|728.5|728|728.8|728.3|728.8|728.3|728.5|728|451
1651577850000|2022-05-03 11:37:30|728.9||729||729||728.9||0
1651577880000|2022-05-03 11:38:00|728.9|728.4|729.1|728.5|729.2|728.5|728.9|728.4|674
1651577890000|2022-05-03 11:38:10|729|728.4|729|728.6|729|728.6|728.9|728.3|0
1651577910000|2022-05-03 11:38:30|728.9||729||729||728.9||0
1651577920000|2022-05-03 11:38:40|729.1|728.7|729.3|728.7|729.4|728.7|729.1|728.7|296
1651577950000|2022-05-03 11:39:10|729.4|728.8|729.6|729.1|729.6|729.1|729.4|728.8|189
1651577990000|2022-05-03 11:39:50|729.5|729.2|729.8|729.4|729.8|729.4|729.4|728.9|1511
1651578020000|2022-05-03 11:40:20|729.7|729.1|729.6|729.2|729.7|729.2|729.5|729.1|296
1651578080000|2022-05-03 11:41:20|729.7|729.3|729.8|729.4|729.8|729.4|729.7|729.3|0
1651578110000|2022-05-03 11:41:50|729.9|729.5|729.8|729.4|729.9|729.7|729.8|729.4|5856
1651578120000|2022-05-03 11:42:00|729.7|729.2|729.8|729.4|729.8|729.4|729.6|729.2|210
1651578160000|2022-05-03 11:42:40|729.7||729.7||729.7||729.7||0
1651578190000|2022-05-03 11:43:10|729.6||729.6||729.6||729.6||0
1651578200000|2022-05-03 11:43:20|729.7||729.7||729.7||729.7||0
1651578230000|2022-05-03 11:43:50|729.8||729.8||729.8||729.8||0
1651578260000|2022-05-03 11:44:20||729.5||729.5||729.5||729.5|0
1651578270000|2022-05-03 11:44:30|729.7|729.3|729.8|729.4|729.8|729.5|729.6|729.3|214
1651578300000|2022-05-03 11:45:00||729.5||729.5||729.5||729.5|0
1651578310000|2022-05-03 11:45:10||729.4||729.4||729.4||729.4|0
1651578320000|2022-05-03 11:45:20|729.7||729.7||729.7||729.6||0
1651578330000|2022-05-03 11:45:30|729.6|729.3|729.4|729|729.6|729.3|729.3|728.8|1849
1651578360000|2022-05-03 11:46:00|729.5|729.1|729.4|729|729.6|729.1|729.4|729|0
1651578380000|2022-05-03 11:46:20||729.1||729.1||729.1||729.1|0
1651578390000|2022-05-03 11:46:30|729.3|729|729.3|729|729.4|729.1|729.2|729|506
1651578410000|2022-05-03 11:46:50|729.4|729.1|729.6|729.1|729.6|729.1|729.4|729|2193
1651578420000|2022-05-03 11:47:00|729.5||729.4||729.5||729.4||0
1651578440000|2022-05-03 11:47:20|729.5|729.2|729.6|729.2|729.6|729.2|729.5|729.2|0
1651578450000|2022-05-03 11:47:30||729.1||729.1||729.1||729.1|0
1651578460000|2022-05-03 11:47:40||729.2||729.2||729.2||729.2|0
1651578510000|2022-05-03 11:48:30|729.7|729.3|729.8|729.3|729.8|729.4|729.7|729.3|465
1651578520000|2022-05-03 11:48:40||729.2||729.4||729.4||729.2|0
1651578540000|2022-05-03 11:49:00|729.9|729.5|729.8|729.5|729.9|729.8|729.8|729.5|9810
1651578560000|2022-05-03 11:49:20|729.2|729.1|729.7|729.3|729.8|729.3|729.2|729|30600
1651578570000|2022-05-03 11:49:30|729.3|729.2|729.8|729.6|729.8|729.6|729.3|729.2|5442
1651578590000|2022-05-03 11:49:50|729.7|729.4|729.8|729.5|729.8|729.5|729.7|729.3|811
1651578660000|2022-05-03 11:51:00|729.7|729.4|729.7|729.3|729.7|729.4|729.5|729.3|1272
1651578670000|2022-05-03 11:51:10|729.8||729.8||729.8||729.8||110
1651578690000|2022-05-03 11:51:30|729.9|729.4|730.7|730.3|730.7|730.3|729.8|729.4|38953
1651578730000|2022-05-03 11:52:10||730.2||730.2||730.2||730.2|0
1651578740000|2022-05-03 11:52:20|730.6|730.1|730.4|730.1|730.6|730.2|730.3|730|5939
1651578750000|2022-05-03 11:52:30|730.5|730.2|730.7|730.4|730.7|730.4|730.5|730.2|0
1651578760000|2022-05-03 11:52:40|730.8|730.5|731.8|731.4|731.8|731.4|730.8|730.5|1053
1651578860000|2022-05-03 11:54:20||731.5||731.5||731.5||731.4|348
1651578890000|2022-05-03 11:54:50|731.9|731.6|732.6|732|732.6|732|731.9|731.5|1870
1651578900000|2022-05-03 11:55:00|732.7|732.2|733|732.5|733|732.5|732.7|732.2|199
1651578910000|2022-05-03 11:55:10|732.9||733||733||732.9||0
1651578920000|2022-05-03 11:55:20||732.6||732.6||732.6||732.6|0
1651578930000|2022-05-03 11:55:30|733.1|732.7|733.4|733|733.6|733|733.1|732.7|1660
1651578960000|2022-05-03 11:56:00|733|732.9|733.4|733.1|733.6|733.1|733|732.9|5365
1651578970000|2022-05-03 11:56:10|733.2|732.9|732.7|732.2|733.2|732.9|732.7|732.2|3586
1651578990000|2022-05-03 11:56:30|732|731.9|732|731.4|732|731.9|731.9|731.3|5249
1651579000000|2022-05-03 11:56:40||731.6||731.6||731.6||731.6|0
1651579010000|2022-05-03 11:56:50|731.9|731.7|732.8|732.1|732.8|732.1|731.9|731.4|11035
1651579020000|2022-05-03 11:57:00|732.7|732.3|732.5|732|732.7|732.3|732.5|731.8|4500
1651579050000|2022-05-03 11:57:30|732.4||732.4||732.4||732.3||0
1651579060000|2022-05-03 11:57:40|732.3|731.7|731.9|731.6|732.3|731.7|731.9|731.6|1287
1651579070000|2022-05-03 11:57:50|732||731.9||732||731.9||281
1651579080000|2022-05-03 11:58:00|732||732||732||732||0
1651579090000|2022-05-03 11:58:10|731.9|731.4|732|731.6|732|731.6|731.9|731.4|1000
1651579120000|2022-05-03 11:58:40||731.7||731.7||731.7||731.7|0
1651579160000|2022-05-03 11:59:20|732.1|731.8|732.6|732.1|732.6|732.1|732.1|731.8|1000
1651579170000|2022-05-03 11:59:30|732.5||732.5||732.5||732.5||0
1651579180000|2022-05-03 11:59:40|732.6||732.7||732.8||732.6||0
1651579190000|2022-05-03 11:59:50|732.8|732.2|732.8|732.2|732.8|732.2|732.8|732.2|0
1651579220000|2022-05-03 12:00:20|732.7||732.7||732.7||732.5||2000
1651579230000|2022-05-03 12:00:30|732.8||732.8||732.8||732.8||0
1651579280000|2022-05-03 12:01:20|732.9|732.4|733.1|732.6|733.1|732.6|732.9|732.4|0
1651579290000|2022-05-03 12:01:30|733.2|732.7|733.2|732.7|733.2|732.7|733.2|732.7|0
1651579300000|2022-05-03 12:01:40|733.1||733.1||733.1||733.1||0
1651579330000|2022-05-03 12:02:10|733.2||733.2||733.2||733.2||0
1651579340000|2022-05-03 12:02:20|733.3|732.8|733.5|733.1|733.6|733.1|733.3|732.8|0
1651579350000|2022-05-03 12:02:30|733.4|733|732.9|732.3|733.4|733|732.8|732.3|4688
1651579360000|2022-05-03 12:02:40|733||732.9||733||732.9||0
1651579370000|2022-05-03 12:02:50|733||733||733||733||0
1651579380000|2022-05-03 12:03:00|732.9||732.9||732.9||732.9||0
1651579390000|2022-05-03 12:03:10|733||733||733||733||0
1651579410000|2022-05-03 12:03:30|733.1|732.4|732.9|732.3|733.1|732.5|732.9|732.3|0
1651579420000|2022-05-03 12:03:40|733|732.4|732.9|732.4|733.1|732.5|732.9|732.4|0
1651579430000|2022-05-03 12:03:50|732.8|732.3|732.6|732|732.8|732.3|732.5|732|0
1651579450000|2022-05-03 12:04:10|732.7|732.1|733|732.5|733|732.5|732.7|732.1|793
1651579480000|2022-05-03 12:04:40|732.9||733||733||732.9||0
1651579500000|2022-05-03 12:05:00|732.5|732.3|733|732.4|733|732.6|732.5|732.3|15621
1651579510000|2022-05-03 12:05:10||732.5||732.5||732.5||732.5|0
1651579520000|2022-05-03 12:05:20|732.9||732.8||732.9||732.7||0
1651579530000|2022-05-03 12:05:30|732.9|732.6|733.5|732.9|733.5|733|732.9|732.6|3088
1651579540000|2022-05-03 12:05:40|733.4||733.4||733.4||733.4||0
1651579570000|2022-05-03 12:06:10|733.5|733|733.5|732.9|733.6|733|733.5|732.9|0
1651579590000|2022-05-03 12:06:30|733.4|732.6|733.2|732.8|733.4|732.8|733|732.6|376
1651579600000|2022-05-03 12:06:40|733.3|732.9|733.3|732.8|733.4|732.9|733.3|732.8|0
1651579650000|2022-05-03 12:07:30|733.2|732.7|732.5|731.8|733.2|732.7|732.5|731.8|727
1651579660000|2022-05-03 12:07:40||731.9||731.9||731.9||731.9|0
1651579710000|2022-05-03 12:08:30|732.6||732.6||732.6||732.6||0
1651579720000|2022-05-03 12:08:40|732.5|732.1|732.4|732.1|732.5|732.1|732.4|732.1|0
1651579730000|2022-05-03 12:08:50|732.5||732.5||732.5||732.5||0
1651579740000|2022-05-03 12:09:00|732.6||732.4||732.6||732.4||0
1651579750000|2022-05-03 12:09:10|732.3|731.8|732|731.4|732.3|731.8|732|731.4|3
1651579760000|2022-05-03 12:09:20|732.1|731.5|732|731.4|732.1|731.5|732|731.3|0
1651579770000|2022-05-03 12:09:30|731.9|731.3|731.7|731.1|731.9|731.3|731.7|731.1|0
1651579790000|2022-05-03 12:09:50|731.6|731|731.5|730.9|731.6|731|731.5|730.8|0
1651579800000|2022-05-03 12:10:00||731||730.8||731||730.8|6
1651579810000|2022-05-03 12:10:10||730.9||730.9||730.9||730.9|0
1651579830000|2022-05-03 12:10:30|731.6|731.1|732|731.6|732|731.6|731.6|731.1|729
1651579840000|2022-05-03 12:10:40|||||||||2
1651579850000|2022-05-03 12:10:50|732.1|731.7|733|732.5|733|732.5|732.1|731.7|25553
1651579860000|2022-05-03 12:11:00|732.9|732.3|733|732.5|733.1|732.5|732.7|732.3|731
1651579870000|2022-05-03 12:11:10|733.1||733.2||733.2||733.1||0
1651579880000|2022-05-03 12:11:20|733.1|732.6|733.3|732.6|733.3|732.6|733.1|732.6|0
1651579890000|2022-05-03 12:11:30|733.2||733||733.2||733||0
1651579910000|2022-05-03 12:11:50|732.9|732.5|733.2|732.7|733.2|732.7|732.6|732.3|572
1651579920000|2022-05-03 12:12:00|733.1|732.6|733|732.4|733.1|732.6|733|732.4|0
1651579940000|2022-05-03 12:12:20|733.1|732.5|733.8|733.2|733.8|733.2|732.7|732.5|17854
1651579950000|2022-05-03 12:12:30|733.7||733.6||733.7||733.6||0
1651579980000|2022-05-03 12:13:00|733.7|733.3|733.8|733.3|733.8|733.3|733.7|733.3|0
1651579990000|2022-05-03 12:13:10|733.7|733|733.8|733.3|733.8|733.3|733.6|732.9|1000
1651580070000|2022-05-03 12:14:30|733.9|733.4|733.9|733.3|733.9|733.5|733.8|733.3|459
1651580080000|2022-05-03 12:14:40|733.8||733.8||733.9||733.8||0
1651580090000|2022-05-03 12:14:50|733.9||733.9||733.9||733.9||0
1651580100000|2022-05-03 12:15:00||733.4||733.3||733.4||733.3|0
1651580110000|2022-05-03 12:15:10|733.7|733|733.5|732.9|733.7|733|733.5|732.9|815
1651580120000|2022-05-03 12:15:20|733.4|732.8|733.8|733.2|733.8|733.2|733.4|732.8|2
1651580130000|2022-05-03 12:15:30|733.9|733.3|733.9|733.6|733.9|733.6|733.9|733.3|560
1651580170000|2022-05-03 12:16:10|734|733.7|734.2|733.6|734.2|733.8|734|733.6|5625
1651580180000|2022-05-03 12:16:20|734.1||734.1||734.1||734.1||0
1651580190000|2022-05-03 12:16:30|734|733.5|734|733.6|734|733.6|734|733.3|250
1651580220000|2022-05-03 12:17:00|733.9|733.4|733|732.5|733.9|733.4|733|732.4|697
1651580230000|2022-05-03 12:17:10|732.9|732.3|732.8|732.3|732.9|732.3|732.8|732.1|5000
1651580290000|2022-05-03 12:18:10||732.4||732.4||732.4||732.4|0
1651580330000|2022-05-03 12:18:50||732.3||732.3||732.3||732.3|0
1651580370000|2022-05-03 12:19:30|732.9|732.4|733|732.5|733.1|732.6|732.9|732.4|270
1651580380000|2022-05-03 12:19:40|732.9|732.4|733|732.7|733|732.7|732.9|732.4|0
1651580390000|2022-05-03 12:19:50|733.1|732.8|733.4|733|733.4|733|733.1|732.8|91
1651580400000|2022-05-03 12:20:00|733.5|733.1|733.7|733.2|733.7|733.2|733.5|733.1|0
1651580410000|2022-05-03 12:20:10|733.8|733.1|733.5|733.1|733.8|733.1|733.5|732.9|0
1651580420000|2022-05-03 12:20:20|733.6||733.6||733.6||733.6||0
1651580430000|2022-05-03 12:20:30|733.5||733.5||733.5||733.5||0
1651580450000|2022-05-03 12:20:50|733.6|733.2|733.7|733.1|733.7|733.3|733.6|733.1|152
1651580460000|2022-05-03 12:21:00|733.8||733.5||733.8||733.5||0
1651580470000|2022-05-03 12:21:10|733.4|733|733.4|733.1|733.4|733.1|733.2|732.7|633
1651580480000|2022-05-03 12:21:20|733.5|732.9|733.1|732.8|733.5|732.9|733.1|732.4|53
1651580490000|2022-05-03 12:21:30|733|732.6|733.1|732.6|733.1|732.6|733|732.6|1000
1651580510000|2022-05-03 12:21:50|732.6|732.4|732.8|732.4|733|732.5|732.6|732.4|2997
1651580530000|2022-05-03 12:22:10|732.7|732.3|732.8|732.4|732.8|732.4|732.7|732.2|1000
1651580550000|2022-05-03 12:22:30|732.7|732.2|732.2|731.6|732.7|732.2|732.2|731.6|2
1651580560000|2022-05-03 12:22:40|732.1|731.4|731.8|731.3|732.1|731.4|731.8|731.2|0
1651580570000|2022-05-03 12:22:50|731.7|731.2|731.7|731.2|731.7|731.2|731.7|731.2|0
1651580580000|2022-05-03 12:23:00|731.6|731.1|731.8|731.4|731.8|731.4|731.4|730.7|809
1651580600000|2022-05-03 12:23:20||731.2||731.2||731.2||731.2|0
1651580610000|2022-05-03 12:23:30|731.7|731.1|731.5|731|731.7|731.1|731.5|731|128
1651580620000|2022-05-03 12:23:40|731.6||731.6||731.6||731.6||0
1651580640000|2022-05-03 12:24:00||730.9||730.9||730.9||730.9|0
1651580680000|2022-05-03 12:24:40|731.5|731.1|731.3|730.8|731.5|731.1|730.9|730.6|15000
1651580700000|2022-05-03 12:25:00|731.2||731.2||731.2||731.2||0
1651580740000|2022-05-03 12:25:40|731.1|730.6|731.3|730.9|731.3|730.9|731|730.6|2330
1651580750000|2022-05-03 12:25:50|731.4|731|731.7|731.3|731.7|731.3|731.4|731|0
1651580760000|2022-05-03 12:26:00|731.8|731.4|732.1|731.6|732.1|731.6|731.8|731.4|3
1651580790000|2022-05-03 12:26:30|732||732||732.1||732||0
1651580810000|2022-05-03 12:26:50|732.1|731.7|732.3|732|732.3|732|732.1|731.7|147
1651580820000|2022-05-03 12:27:00|732.4|732.1|732.8|732.5|732.8|732.5|732.4|732.1|1220
1651580850000|2022-05-03 12:27:30|732.7|732.2|732.8|732.3|732.8|732.5|732.6|732.1|726
1651580870000|2022-05-03 12:27:50|732.7|732.2|732.7|732.4|732.7|732.4|732.7|732.2|0
1651580880000|2022-05-03 12:28:00|||||||||9
1651580900000|2022-05-03 12:28:20|732.6|732.2|732.6|732.1|732.6|732.2|732.4|732.1|3
1651580920000|2022-05-03 12:28:40|732.5||732.3||732.5||732.3||0
1651580930000|2022-05-03 12:28:50|732.2|732|732.5|732|732.5|732|732.1|732|100
1651580940000|2022-05-03 12:29:00|732.6|732.1|732.6|732.1|732.6|732.1|732.6|732.1|0
1651580950000|2022-05-03 12:29:10|732.7|732.2|732.7|732.3|732.7|732.3|732.7|732.2|0
1651580970000|2022-05-03 12:29:30|||||||||1218
1651580980000|2022-05-03 12:29:40||732.2||732.2||732.2||732.2|0
1651580990000|2022-05-03 12:29:50|732.6|732|732.5|732.1|732.6|732.1|732.5|732|0
1651581000000|2022-05-03 12:30:00|732.4|732.2|732.4|732|732.5|732.2|732.3|732|200
1651581070000|2022-05-03 12:31:10|732.3||732.4||732.4||732.3||0
1651581130000|2022-05-03 12:32:10|732.3|731.9|731.7|731.3|732.3|731.9|731.7|731.3|2457
1651581140000|2022-05-03 12:32:20|731.6|731.2|731.7|731.3|731.8|731.4|731.5|731|975
1651581150000|2022-05-03 12:32:30||731.2||731.2||731.2||731.2|0
1651581160000|2022-05-03 12:32:40|731.8|731.3|732|731.5|732|731.6|731.8|731.3|338
1651581170000|2022-05-03 12:32:50|731.9|731.6|731.9|731.6|731.9|731.6|731.9|731.6|0
1651581180000|2022-05-03 12:33:00|732|731.7|732.4|731.9|732.4|732|732|731.7|337
1651581200000|2022-05-03 12:33:20||732||732||732||732|0
1651581210000|2022-05-03 12:33:30|732.5|732.1|732.4|732|732.5|732.3|732.4|732|10000
1651581220000|2022-05-03 12:33:40|732.5|732.1|732.5|732.1|732.5|732.1|732.5|732.1|0
1651581240000|2022-05-03 12:34:00||732.2||732.3||732.4||732.2|25894
1651581250000|2022-05-03 12:34:10|732.6|732.4|732.5|732.3|732.7|732.4|732.5|732.3|11163
1651581270000|2022-05-03 12:34:30|732.6||732.7||732.7||732.6||2
1651581300000|2022-05-03 12:35:00||732.4||732.3||732.4||732.3|0
1651581320000|2022-05-03 12:35:20|732.6|732.2|732.5|732.2|732.6|732.2|732.4|732.1|980
1651581330000|2022-05-03 12:35:30|732.6||732.6||732.6||732.6||0
1651581340000|2022-05-03 12:35:40|732.7|732.3|732.7|732.3|732.7|732.3|732.7|732.3|0
1651581350000|2022-05-03 12:35:50||732.4||732.5||732.5||732.3|0
1651581360000|2022-05-03 12:36:00|732.6|732.6|732.4|732.1|732.6|732.6|732.4|732.1|6060
1651581370000|2022-05-03 12:36:10|732.5|732.2|732.4|732|732.6|732.2|732.3|731.7|7200
1651581380000|2022-05-03 12:36:20|732.5|732.1|732.6|732.2|732.6|732.2|732.5|732.1|0
1651581390000|2022-05-03 12:36:30|732.5|732.3|732.6|732.3|732.6|732.3|732.5|732.3|160
1651581400000|2022-05-03 12:36:40|732.7|732.4|732.7|732.4|732.7|732.5|732.6|732.2|880
1651581420000|2022-05-03 12:37:00|732.6|732|732.6|732.2|732.6|732.2|732.5|732|4500
1651581430000|2022-05-03 12:37:10|732.7|732.3|732.7|732.3|732.7|732.3|732.7|732.3|0
1651581470000|2022-05-03 12:37:50||732.4||732.6||732.6||732.4|21933
1651581480000|2022-05-03 12:38:00||732.5||732.5||732.5||732.5|60
1651581490000|2022-05-03 12:38:10|732.6|732.4|732.5|732.3|732.6|732.4|732.4|732.2|755
1651581500000|2022-05-03 12:38:20|732.4|732.2|732.5|732.2|732.5|732.2|732.4|732.2|45
1651581510000|2022-05-03 12:38:30|732.4|732|732.3|732|732.4|732|732.3|731.9|983
1651581540000|2022-05-03 12:39:00|732.2|731.9|732.2|731.8|732.2|732|732.1|731.7|1227
1651581560000|2022-05-03 12:39:20|732|731.9|732|731.7|732|731.9|731.9|731.4|556
1651581570000|2022-05-03 12:39:30||731.6||731.6||731.6||731.6|0
1651581580000|2022-05-03 12:39:40||731.7||731.7||731.7||731.7|0
1651581600000|2022-05-03 12:40:00|731.9|731.4|732|731.7|732|731.7|731.9|731.4|1300
1651581620000|2022-05-03 12:40:20|731.9||731.9||731.9||731.9||120
1651581630000|2022-05-03 12:40:30|731.8|731.4|731.7|731.2|731.8|731.4|731.7|731.2|5
1651581640000|2022-05-03 12:40:40|731.6||731.6||731.6||731.6||0
1651581660000|2022-05-03 12:41:00||731.4||731.4||731.4||731.4|0
1651581670000|2022-05-03 12:41:10|731.7|731.5|731.8|731.6|731.8|731.6|731.7|731.5|353
1651581680000|2022-05-03 12:41:20|731.7|731.4|731.7|731.4|731.7|731.4|731.7|731.4|0
1651581690000|2022-05-03 12:41:30|731.8|731.5|731.8|731.5|731.8|731.5|731.8|731.5|200
1651581700000|2022-05-03 12:41:40|731.9|731.6|731.9|731.7|731.9|731.7|731.6|731.5|3109
1651581720000|2022-05-03 12:42:00|731.8|731.5|731.8|731.5|731.8|731.5|731.7|731.5|63
1651581730000|2022-05-03 12:42:10|731.9|731.6|731.9|731.6|731.9|731.6|731.9|731.6|0
1651581740000|2022-05-03 12:42:20|731.6|731.5|731.9|731.6|731.9|731.6|731.6|731.3|246
1651581780000|2022-05-03 12:43:00|731.6|731.5|731.6|731.5|731.6|731.5|731.6|731.4|1500
1651581790000|2022-05-03 12:43:10|731.5|731.4|731.5|731.3|731.5|731.4|731.5|731.1|529
1651581800000|2022-05-03 12:43:20|731.6|731.4|731.9|731.7|731.9|731.7|731.6|731.4|21683
1651581830000|2022-05-03 12:43:50|732|731.8|732.2|731.8|732.2|731.8|732|731.8|0
1651581840000|2022-05-03 12:44:00|732.3||732.3||732.3||732.3||0
1651581860000|2022-05-03 12:44:20||731.9||731.9||731.9||731.9|0
1651581870000|2022-05-03 12:44:30||732||732||732||731.9|0
1651581880000|2022-05-03 12:44:40|732.4|732.1|732.6|732.2|732.6|732.2|732.4|732.1|324
1651581920000|2022-05-03 12:45:20|732.5|732.1|732.5|732.2|732.5|732.3|732.4|732.1|458
1651581930000|2022-05-03 12:45:30|732.6|732.3|732.5|732.2|732.6|732.3|732.5|732.2|200
1651581940000|2022-05-03 12:45:40|732.6|732.6|732.7|732.6|732.7|732.6|732.6|732.6|48807
1651581950000|2022-05-03 12:45:50|||||||||12709
1651581960000|2022-05-03 12:46:00|732.6|732.4|732.7|732.5|732.7|732.5|732.6|732.4|61431
1651581970000|2022-05-03 12:46:10|732.6|732.6|732.7|732.6|732.7|732.6|732.6|732.5|4540
1651581980000|2022-05-03 12:46:20|732.8|732.7|733.2|732.8|733.2|732.8|732.8|732.7|5750
1651581990000|2022-05-03 12:46:30|733||733||733||733||0
1651582000000|2022-05-03 12:46:40|733.1|732.7|733.3|733.1|733.3|733.1|733.1|732.7|0
1651582020000|2022-05-03 12:47:00|733.2|733|732.8|732.6|733.2|733|732.8|732.6|2513
1651582070000|2022-05-03 12:47:50|732.7|732.5|732.3|732|732.7|732.6|732.3|731.9|3718
1651582080000|2022-05-03 12:48:00|732.4|732.1|732.3|732|732.4|732.2|732.3|732|300
1651582100000|2022-05-03 12:48:20|732.2|731.8|732|731.5|732.2|731.8|732|731.5|497
1651582120000|2022-05-03 12:48:40||731.8||731.8||731.8||731.8|96
1651582130000|2022-05-03 12:48:50|731.9|731.5|731.9|731.6|732|731.6|731.9|731.5|4
1651582140000|2022-05-03 12:49:00|732||732||732||732||0
1651582160000|2022-05-03 12:49:20|731.9|731.4|731.8|731.4|731.9|731.6|731.7|731.3|519
1651582190000|2022-05-03 12:49:50||731.3||731.3||731.3||731.3|0
1651582200000|2022-05-03 12:50:00|731.9|731.4|731.9|731.5|731.9|731.5|731.9|731.4|560
1651582210000|2022-05-03 12:50:10||731.6||731.6||731.6||731.6|0
1651582260000|2022-05-03 12:51:00|731.8||731.8||731.8||731.8||0
1651582290000|2022-05-03 12:51:30|731.9||731.8||731.9||731.8||0
1651582310000|2022-05-03 12:51:50|731.7||731.7||731.7||731.7||0
1651582320000|2022-05-03 12:52:00|731.8|731.4|731.8|731.6|731.8|731.6|731.7|731.4|4
1651582330000|2022-05-03 12:52:10|731.7|731.4|731.6|731.3|731.7|731.4|731.6|731.3|431
1651582340000|2022-05-03 12:52:20|731.5|731.2|731.5|731.3|731.5|731.3|731.5|731|0
1651582350000|2022-05-03 12:52:30|731.6|731.4|731.6|731.3|731.6|731.4|731.6|731.3|0
1651582360000|2022-05-03 12:52:40|731.7|731.4|731.9|731.7|731.9|731.7|731.7|731.4|328
1651582370000|2022-05-03 12:52:50||731.6||731.6||731.6||731.6|0
1651582380000|2022-05-03 12:53:00||731.5||731.5||731.5||731.5|0
1651582390000|2022-05-03 12:53:10|732|731.7|732|731.7|732|731.7|732|731.7|0
1651582430000|2022-05-03 12:53:50|732.1|731.8|732.1|731.7|732.1|731.8|732.1|731.7|320
1651582460000|2022-05-03 12:54:20|732.2|731.8|732.2|731.8|732.2|731.8|732.2|731.8|0
1651582470000|2022-05-03 12:54:30|732.1|731.9|732.2|731.7|732.2|731.9|732.1|731.7|1200
1651582500000|2022-05-03 12:55:00||731.8||731.8||731.8||731.8|0
1651582510000|2022-05-03 12:55:10||731.9||731.9||731.9||731.9|0
1651582520000|2022-05-03 12:55:20|732.3|731.8|732.5|732.2|732.5|732.3|732.3|731.8|1813
1651582530000|2022-05-03 12:55:30|732.6|732.3|732.9|732.6|732.9|732.6|732.6|732.3|218
1651582540000|2022-05-03 12:55:40|733||733||733||733||0
1651582570000|2022-05-03 12:56:10|732.9|732.5|732.8|732.5|732.9|732.6|732.7|732.5|3164
1651582580000|2022-05-03 12:56:20|732.7|732.4|733.3|732.9|733.3|733|732.4|732.3|4054
1651582590000|2022-05-03 12:56:30||733||733||733||733|0
1651582600000|2022-05-03 12:56:40|733.4|733.1|733.6|733.1|733.6|733.2|733.4|733.1|545
1651582620000|2022-05-03 12:57:00|733.7|733.2|733.7|733.3|733.7|733.3|733.7|733.2|0
1651582630000|2022-05-03 12:57:10||733.2||733.3||733.3||733.2|0
1651582640000|2022-05-03 12:57:20|733.6|733.2|733|732.6|733.6|733.3|732.9|732.5|3436
1651582650000|2022-05-03 12:57:30||732.7||732.7||732.7||732.7|0
1651582670000|2022-05-03 12:57:50|732.9|732.8|732.6|732.3|732.9|732.8|732.5|732.2|1829
1651582690000|2022-05-03 12:58:10|732.5|732.1|732|731.5|732.5|732.1|732|731.5|700
1651582700000|2022-05-03 12:58:20|732.1|731.6|731.6|731.1|732.1|731.7|731.6|731.1|792
1651582710000|2022-05-03 12:58:30|731.7|731.2|731.8|731.4|731.8|731.4|731.7|731.2|981
1651582720000|2022-05-03 12:58:40|731.7|731.3|731.7|731.2|731.7|731.3|731.7|731.2|0
1651582730000|2022-05-03 12:58:50|731.6|731.4|731.4|730.9|731.6|731.4|731.4|730.8|1296
1651582740000|2022-05-03 12:59:00|731.5||731.5||731.5||731.5||0
1651582770000|2022-05-03 12:59:30|731.4|731|731.4|731.1|731.4|731.1|731.4|731|20
1651582780000|2022-05-03 12:59:40|731.3|731|730.9|730.6|731.3|731|730.9|730.6|2324
1651582800000|2022-05-03 13:00:00|731||730.9||731||730.9||0
1651582820000|2022-05-03 13:00:20|730.8|730.4|730.8|730.3|730.8|730.6|730.7|730.3|1203
1651582830000|2022-05-03 13:00:30|730.7|730.2|730.7|730.2|730.7|730.2|730.7|730.2|0
1651582850000|2022-05-03 13:00:50||730.4||730.4||730.4||730.4|0
1651582870000|2022-05-03 13:01:10|730.6|730.2|730.3|730.1|730.6|730.4|730.3|729.9|51
1651582880000|2022-05-03 13:01:20||729.9||729.9||729.9||729.9|0
1651582890000|2022-05-03 13:01:30||730||730||730||730|0
1651582900000|2022-05-03 13:01:40|730.4|729.9|731.2|730.6|731.2|730.7|730.4|729.9|2292
1651582910000|2022-05-03 13:01:50|731.1||730.9||731.1||730.9||0
1651582920000|2022-05-03 13:02:00|730.8|730.4|730.7|730.2|730.8|730.4|730.7|730.2|41
1651582930000|2022-05-03 13:02:10|730.8|730.4|730.8|730.4|730.8|730.4|730.8|730.4|0
1651582950000|2022-05-03 13:02:30|730.9|730.5|731.1|730.5|731.1|730.6|730.9|730.4|471
1651582970000|2022-05-03 13:02:50|731|730.6|731.2|730.7|731.2|730.7|731|730.6|794
1651582980000|2022-05-03 13:03:00|731.1|730.6|731.2|730.6|731.2|730.6|731.1|730.5|1611
1651583000000|2022-05-03 13:03:20|731.1||731.2||731.2||731.1||0
1651583010000|2022-05-03 13:03:30|731.1|730.5|731.1|730.5|731.1|730.5|731.1|730.5|0
1651583030000|2022-05-03 13:03:50|731|730.4|731|730.7|731|730.7|731|730.4|0
1651583080000|2022-05-03 13:04:40|731.1|730.8|731.1|730.7|731.1|730.9|731|730.7|3871
1651583100000|2022-05-03 13:05:00|731.2|730.8|731.2|730.7|731.4|731|730.8|730.6|1331
1651583110000|2022-05-03 13:05:10|731.3|730.8|731.5|730.9|731.5|730.9|731.3|730.8|4173
1651583120000|2022-05-03 13:05:20|731.6|731|732|731.5|732|731.6|731.6|731|671
1651583130000|2022-05-03 13:05:30|731.9|731.4|731.9|731.4|731.9|731.4|731.9|731.4|0
1651583150000|2022-05-03 13:05:50|731.8|731.3|731.6|731.1|731.8|731.3|731.5|731.1|0
1651583160000|2022-05-03 13:06:00|731.7|731.2|732.1|731.5|732.2|731.5|731.7|731.2|413
1651583170000|2022-05-03 13:06:10|732||732||732||732||0
1651583230000|2022-05-03 13:07:10|732.1|731.6|732.3|731.9|732.3|731.9|732.1|731.6|461
1651583240000|2022-05-03 13:07:20|732.2||732.2||732.2||732.1||0
1651583290000|2022-05-03 13:08:10|||||||||732
1651583340000|2022-05-03 13:09:00|732.3|732|732.7|732.3|732.7|732.3|732.3|732|6748
1651583360000|2022-05-03 13:09:20|732.6|732.2|732|731.5|732.6|732.2|731.8|731.5|3100
1651583380000|2022-05-03 13:09:40||731.4||731.4||731.4||731.4|0
1651583400000|2022-05-03 13:10:00||731.5||731.5||731.6||731.5|0
1651583420000|2022-05-03 13:10:20|731.9|731.4|731.2|730.8|731.9|731.4|731.2|730.7|1375
1651583440000|2022-05-03 13:10:40||730.9||730.9||730.9||730.8|0
1651583450000|2022-05-03 13:10:50|731.1|730.8|730.9|730.5|731.1|730.8|730.9|730.4|771
1651583460000|2022-05-03 13:11:00|730.8|730.4|730.9|730.4|730.9|730.5|730.8|730.3|2086
1651583470000|2022-05-03 13:11:10|731|730.5|731.2|730.7|731.2|730.7|731|730.5|0
1651583480000|2022-05-03 13:11:20|731.3|730.8|731.4|730.9|731.4|730.9|731.3|730.8|0
1651583490000|2022-05-03 13:11:30|731.5|731|731.4|731|731.5|731|731.4|731|0
1651583510000|2022-05-03 13:11:50||730.8||730.8||730.8||730.8|0
1651583520000|2022-05-03 13:12:00||731||731||731||731|0
1651583530000|2022-05-03 13:12:10|731.3||731.3||731.3||731.2||0
1651583550000|2022-05-03 13:12:30|731.2|730.8|731.3|730.8|731.3|731|731.2|730.8|470
1651583560000|2022-05-03 13:12:40|731.4|730.9|731.7|731.2|731.8|731.2|731.4|730.9|1188
1651583570000|2022-05-03 13:12:50||731.3||731.2||731.3||731.2|0
1651583580000|2022-05-03 13:13:00||731.1||731.1||731.1||731.1|0
1651583590000|2022-05-03 13:13:10|731.6|731|731.6|731|731.6|731|731.6|731|0
1651583610000|2022-05-03 13:13:30||731.1||731.1||731.1||731.1|0
1651583630000|2022-05-03 13:13:50|731.7|731.2|732.2|731.7|732.2|731.7|731.7|731.2|1557
1651583640000|2022-05-03 13:14:00|732.3|731.8|732.3|731.9|732.4|731.9|732.3|731.8|0
1651583650000|2022-05-03 13:14:10|732.4|732|732.4|732.1|732.4|732.1|732.4|732|260
1651583660000|2022-05-03 13:14:20|732.3|731.9|732.3|732|732.4|732.1|732.3|731.9|90
1651583680000|2022-05-03 13:14:40|732.2|731.9|732.2|731.6|732.2|731.9|732.1|731.6|520
1651583690000|2022-05-03 13:14:50|732.1|731.5|731.7|731.2|732.1|731.6|731.7|731.2|39
1651583730000|2022-05-03 13:15:30|731.2|731.1|731.7|731.4|731.7|731.4|731.2|731|2235
1651583740000|2022-05-03 13:15:40|731.8|731.5|732.1|731.7|732.2|731.7|731.8|731.5|825
1651583750000|2022-05-03 13:15:50|732.2|731.8|732.3|731.9|732.3|731.9|732.2|731.8|0
1651583820000|2022-05-03 13:17:00||732||732||732||732|0
1651583830000|2022-05-03 13:17:10|732.2|731.8|731.8|731.5|732.2|731.8|731.8|731.5|1165
1651583850000|2022-05-03 13:17:30|731.9|731.6|731.9|731.6|731.9|731.7|731.9|731.5|868
1651583890000|2022-05-03 13:18:10|732|731.7|732.1|731.6|732.1|731.7|732|731.6|261
1651583910000|2022-05-03 13:18:30|732.2|731.7|732.2|731.7|732.2|731.9|732.2|731.7|0
1651583920000|2022-05-03 13:18:40|732.3|731.8|732.3|731.9|732.3|731.9|732.3|731.8|0
1651583930000|2022-05-03 13:18:50|732.2|731.8|732.3|731.8|732.3|731.8|732.2|731.7|0
1651583940000|2022-05-03 13:19:00|||||||||140
1651583950000|2022-05-03 13:19:10|732.2|731.7|732|731.6|732.2|731.7|732|731.6|0
1651583970000|2022-05-03 13:19:30|731.9||731.9||731.9||731.9||0
1651583990000|2022-05-03 13:19:50|731.8|731.4|731.7|731.5|731.9|731.6|731.7|731.4|910
1651584000000|2022-05-03 13:20:00|731.8|731.3|731.8|731.4|731.8|731.7|731.7|731.3|1047
1651584010000|2022-05-03 13:20:10|731.6|731.3|731.7|731.3|731.7|731.4|731.6|731.3|0
1651584030000|2022-05-03 13:20:30||731.2||731.3||731.3||731.2|0
1651584040000|2022-05-03 13:20:40||731.4||731.4||731.4||731.4|0
1651584050000|2022-05-03 13:20:50|731.6|731.3|731.5|731.2|731.6|731.3|731.5|731.2|5
1651584070000|2022-05-03 13:21:10|731.4|731.3|731.4|731.2|731.5|731.3|731.4|731.2|82
1651584080000|2022-05-03 13:21:20|731.3|731|731.2|730.6|731.3|731|731.2|730.6|735
1651584090000|2022-05-03 13:21:30||730.7||730.7||730.7||730.7|0
1651584100000|2022-05-03 13:21:40||730.8||730.8||730.8||730.8|0
1651584110000|2022-05-03 13:21:50|731.3|730.9|731.3|730.9|731.3|731|731.3|730.9|472
1651584120000|2022-05-03 13:22:00|730.9|730.8|731.3|731|731.3|731|730.9|730.7|1500
1651584180000|2022-05-03 13:23:00|731.4|731.1|731.5|731.2|731.5|731.2|731.4|731.1|724
1651584190000|2022-05-03 13:23:10|731.4|731.1|731.1|730.6|731.4|731.1|731.1|730.6|3331
1651584200000|2022-05-03 13:23:20||730.7||730.7||730.7||730.7|2
1651584210000|2022-05-03 13:23:30||730.8||730.7||730.8||730.7|500
1651584230000|2022-05-03 13:23:50||730.8||730.8||730.8||730.8|0
1651584240000|2022-05-03 13:24:00|731.2|730.9|731.2|731|731.2|731|731.2|730.9|851
1651584260000|2022-05-03 13:24:20|731.1|730.8|731.2|730.8|731.2|730.9|731|730.8|395
1651584270000|2022-05-03 13:24:30||730.9||730.9||730.9||730.9|0
1651584300000|2022-05-03 13:25:00|731.1|730.7|730.6|730.2|731.1|730.7|730.6|730.2|426
1651584310000|2022-05-03 13:25:10|730.7|730.3|731|730.5|731|730.6|730.6|730.1|901
1651584340000|2022-05-03 13:25:40|730.9|730.6|730.9|730.6|730.9|730.6|730.9|730.6|0
1651584350000|2022-05-03 13:25:50|731||731||731||731||0
1651584360000|2022-05-03 13:26:00||730.5||730.4||730.5||730.4|0
1651584370000|2022-05-03 13:26:10|730.9|730.3|730.8|730.3|730.9|730.3|730.7|730.3|0
1651584380000|2022-05-03 13:26:20|730.9|730.4|731|730.5|731|730.5|730.9|730.4|335
1651584420000|2022-05-03 13:27:00|730.9||731||731||730.9||0
1651584430000|2022-05-03 13:27:10||730.6||730.6||730.6||730.6|0
1651584440000|2022-05-03 13:27:20|731.1|730.7|731.2|730.7|731.2|730.9|731.1|730.7|648
1651584450000|2022-05-03 13:27:30||730.8||730.8||730.8||730.8|0
1651584460000|2022-05-03 13:27:40|731.1||731.2||731.2||731.1||0
1651584480000|2022-05-03 13:28:00|731.1||731.2||731.2||731.1||0
1651584510000|2022-05-03 13:28:30|731.3|730.9|731.4|731|731.4|731|731.3|730.9|639
1651584520000|2022-05-03 13:28:40|731.5|731.1|731.5|731.3|731.5|731.3|731.5|731|769
1651584540000|2022-05-03 13:29:00|731.6|731.4|731.7|731.4|731.8|731.4|731.6|731.3|1054
1651584560000|2022-05-03 13:29:20|731.8|731.5|731.8|731.5|731.8|731.5|731.8|731.5|0
1651584570000|2022-05-03 13:29:30|731.9||731.9||731.9||731.9||0
1651584580000|2022-05-03 13:29:40|731.8||731.8||731.8||731.8||0
1651584590000|2022-05-03 13:29:50|731.9|731.6|732|731.5|732.1|731.6|731.9|731.5|361
1651584600000|2022-05-03 13:30:00||731.6||731.5||731.6||731.5|0
1651584610000|2022-05-03 13:30:10|731.9|731.6|731.2|730.8|731.9|731.6|731.2|730.8|1920
1651584620000|2022-05-03 13:30:20|731.3|730.9|731.2|730.9|731.3|730.9|731.2|730.8|0
1651584630000|2022-05-03 13:30:30|731.1|730.7|730.1|729.5|731.1|730.7|730.1|729.5|200
1651584640000|2022-05-03 13:30:40|729.9|729.4|729.9|729.3|729.9|729.4|728.6|728.4|8378
1651584650000|2022-05-03 13:30:50|729.8||729.8||729.8||729.8||0
1651584660000|2022-05-03 13:31:00|729.7|729.4|729.5|729.1|729.7|729.4|729.5|729.1|71
1651584670000|2022-05-03 13:31:10|729.4||729.4||729.4||729.4||0
1651584690000|2022-05-03 13:31:30|729.3|728.9|729.2|728.7|729.3|728.9|729.1|728.7|506
1651584700000|2022-05-03 13:31:40|729.1|728.6|728.9|728.4|729.1|728.6|728.9|728.4|0
1651584710000|2022-05-03 13:31:50|728.8|728.5|728.7|728.3|728.8|728.5|728.6|728.2|14
1651584720000|2022-05-03 13:32:00|728.8|728.4|729.6|729.1|729.6|729.1|728.8|728.4|865
1651584730000|2022-05-03 13:32:10|729.7|729.2|729.8|729.5|729.8|729.5|729.5|729.2|182
1651584740000|2022-05-03 13:32:20|729.7|729.2|729.8|729.3|729.8|729.3|729.6|729.2|1057
1651584750000|2022-05-03 13:32:30|729.9|729.4|730|729.5|730|729.5|729.9|729.4|504
1651584760000|2022-05-03 13:32:40|729.9|729.4|729.9|729.4|729.9|729.4|729.9|729.4|0
1651584770000|2022-05-03 13:32:50|730|729.5|730.7|730.2|730.7|730.2|730|729.5|37642
1651584800000|2022-05-03 13:33:20|730.6||730.6||730.6||730.6||0
1651584810000|2022-05-03 13:33:30|730.7|730.3|731|730.5|731|730.7|730.7|730.3|949
1651584820000|2022-05-03 13:33:40|731.1|730.7|730.9|730.3|731.1|730.8|730.5|730.2|1581
1651584830000|2022-05-03 13:33:50|731|730.4|731.4|731.1|731.5|731.1|731|730.4|734
1651584840000|2022-05-03 13:34:00|731.5|731.2|731.6|731.1|731.6|731.2|731.5|731.1|0
1651584850000|2022-05-03 13:34:10|731.7|731.2|731.6|731.1|731.8|731.2|731.5|731.1|0
1651584860000|2022-05-03 13:34:20|731.7|731.2|732|731.7|732|731.7|731.6|731.2|8
1651584870000|2022-05-03 13:34:30|731.9|731.5|731.7|731.4|731.9|731.5|731.5|731.2|1886
1651584880000|2022-05-03 13:34:40|731.8|731.5|731.9|731.6|731.9|731.6|731.8|731.5|744
1651584900000|2022-05-03 13:35:00|731.8|731.4|731.3|731.2|731.9|731.6|731.3|731.2|1004
1651584910000|2022-05-03 13:35:10|731.2|731.1|731.2|730.8|731.3|731.1|730.9|730.4|858
1651584920000|2022-05-03 13:35:20|731.1|730.7|731.1|730.6|731.1|730.7|731.1|730.6|0
1651584930000|2022-05-03 13:35:30|731.2|730.7|731.2|730.8|731.2|730.9|731.2|730.7|1182
1651584940000|2022-05-03 13:35:40||730.9||730.9||730.9||730.9|0
1651584960000|2022-05-03 13:36:00|731.3|731|731.6|731.2|731.7|731.4|731.3|731|2731
1651584970000|2022-05-03 13:36:10||731||731||731||731|0
1651584980000|2022-05-03 13:36:20|731.7|731.1|731.8|731.3|731.9|731.4|731.7|731.1|835
1651584990000|2022-05-03 13:36:30|731.9|731.4|731.9|731.5|732.1|731.5|731.8|731.4|0
1651585000000|2022-05-03 13:36:40|731.8|731.4|731.8|731.4|731.8|731.4|731.8|731.4|0
1651585010000|2022-05-03 13:36:50|731.7|731.2|731.6|731.4|731.8|731.4|731.6|731.2|319
1651585020000|2022-05-03 13:37:00|731.5|731.2|731.6|731.2|731.7|731.3|731.3|731|1378
1651585030000|2022-05-03 13:37:10|731.5|731.1|731.5|731.3|731.5|731.3|731.4|731.1|2766
1651585040000|2022-05-03 13:37:20|731.6|731.4|731.7|731.3|732.1|731.6|731.6|731.3|947
1651585060000|2022-05-03 13:37:40|731.6|731.4|731.7|731.3|731.7|731.4|731.6|731.3|0
1651585070000|2022-05-03 13:37:50|731.6|731.4|731.3|730.9|731.7|731.4|731.2|730.8|540
1651585080000|2022-05-03 13:38:00|731.4|731|731.6|731.4|731.6|731.4|731.4|731|710
1651585090000|2022-05-03 13:38:10|731.7|731.5|731.9|731.5|731.9|731.6|731.6|731.3|2174
1651585100000|2022-05-03 13:38:20|731.8|731.3|731.6|731.2|731.8|731.5|731|730.8|495
1651585110000|2022-05-03 13:38:30|731.5|731.4|731.5|731|731.5|731.4|731.4|731|944
1651585130000|2022-05-03 13:38:50|731.4|731.2|731.4|731.2|731.4|731.2|731.3|730.9|741
1651585140000|2022-05-03 13:39:00|731.5||731.5||731.5||731.5||0
1651585150000|2022-05-03 13:39:10|731.6|731.3|731.8|731.5|731.9|731.5|731.6|731.3|875
1651585170000|2022-05-03 13:39:30|731.7|731.3|731.7|731.3|731.7|731.3|731.5|731.2|910
1651585180000|2022-05-03 13:39:40|731.6|731.2|731.1|730.6|731.6|731.2|731.1|730.6|786
1651585190000|2022-05-03 13:39:50||730.8||730.8||730.8||730.8|0
1651585200000|2022-05-03 13:40:00|731.2|730.9|731.1|730.7|731.2|731.1|730.8|730.5|3336
1651585210000|2022-05-03 13:40:10|731.2|730.6|731|730.6|731.2|730.6|731|730.6|0
1651585220000|2022-05-03 13:40:20|731.1||731.1||731.1||731.1||0
1651585230000|2022-05-03 13:40:30|731.2|730.7|731.3|730.8|731.3|730.9|731.2|730.7|587
1651585240000|2022-05-03 13:40:40|731.2||731.2||731.2||731.2||114
1651585260000|2022-05-03 13:41:00|731.1|730.7|731.1|730.9|731.1|730.9|731.1|730.7|0
1651585270000|2022-05-03 13:41:10|731|730.6|731.1|730.9|731.1|730.9|730.9|730.6|4691
1651585280000|2022-05-03 13:41:20|731|730.7|730.6|730.3|731|730.7|730.6|730.3|358
1651585290000|2022-05-03 13:41:30|730.7|730.4|730.8|730.5|730.8|730.5|730.7|730.4|456
1651585300000|2022-05-03 13:41:40|730.7|730.4|730.7|730.2|730.7|730.4|730.7|730.2|0
1651585310000|2022-05-03 13:41:50|730.6|730.1|730.1|729.8|730.6|730.1|730.1|729.8|0
1651585320000|2022-05-03 13:42:00|730.2|729.7|730.5|730.3|730.5|730.4|730.2|729.7|2147
1651585330000|2022-05-03 13:42:10|730.6|730.4|731|730.6|731|730.7|730.6|730.4|767
1651585340000|2022-05-03 13:42:20|730.9|730.5|730.7|730.5|730.9|730.6|730.7|730.5|306
1651585350000|2022-05-03 13:42:30|730.6|730.3|730.7|730.4|730.7|730.5|730.5|730.3|1495
1651585370000|2022-05-03 13:42:50|730.8|730.5|731|730.5|731|730.6|730.8|730.5|448
1651585380000|2022-05-03 13:43:00|730.9|730.4|730.7|730.4|730.9|730.4|730.7|730.4|0
1651585390000|2022-05-03 13:43:10|730.6|730.2|730.2|730|730.6|730.2|729.8|729.5|5171
1651585410000|2022-05-03 13:43:30||730.1||730.1||730.1||730.1|0
1651585420000|2022-05-03 13:43:40|730.3|730|729.1|728.6|730.3|730|729.1|728.6|2704
1651585430000|2022-05-03 13:43:50||728.7||728.8||728.8||728.7|0
1651585450000|2022-05-03 13:44:10||728.7||728.7||728.7||728.7|0
1651585470000|2022-05-03 13:44:30|729|728.5|728.8|728.4|729|728.6|728.7|728.2|739
1651585480000|2022-05-03 13:44:40|728.9|728.5|729|728.5|729|728.5|728.9|728.5|0
1651585490000|2022-05-03 13:44:50|728.9|728.3|728.1|727.7|728.9|728.4|728.1|727.5|16733
1651585500000|2022-05-03 13:45:00|728|727.5|727.8|727.5|728|727.5|727.7|727.4|136
1651585510000|2022-05-03 13:45:10|727.9|727.6|728|727.7|728|727.7|727.9|727.6|450
1651585520000|2022-05-03 13:45:20|727.9|727.6|727.8|727.6|727.9|727.6|727.8|727.6|0
1651585530000|2022-05-03 13:45:30|727.7|727.5|727.8|727.6|727.8|727.6|727.7|727.5|100
1651585540000|2022-05-03 13:45:40|727.9|727.7|726.8|726.3|728|727.8|726.8|726.3|5011
1651585560000|2022-05-03 13:46:00|726.7||726.7||726.7||726.5||0
1651585570000|2022-05-03 13:46:10|726.8|726.2|726.7|726.3|726.8|726.4|726.3|726.2|17859
1651585580000|2022-05-03 13:46:20|726.8|726.4|727.4|726.8|727.5|726.9|726.8|726.4|4458
1651585590000|2022-05-03 13:46:30|727.3|726.9|727.3|726.9|727.3|727.1|727.3|726.9|0
1651585600000|2022-05-03 13:46:40|727.2|727|727.2|727|727.2|727|727.2|727|0
1651585610000|2022-05-03 13:46:50|727.3||727.3||727.3||727.3||0
1651585620000|2022-05-03 13:47:00|727.4||727.3||727.4||727.3||0
1651585630000|2022-05-03 13:47:10|727.2|727.1|727.3|726.9|727.3|727.1|727|726.9|6318
1651585640000|2022-05-03 13:47:20|727.2||727.2||727.2||727.2||0
1651585660000|2022-05-03 13:47:40|727.3|727|727.2|727|727.3|727.1|727.1|727|314
1651585670000|2022-05-03 13:47:50|727.3|727.1|727.8|727.4|727.9|727.4|727.3|727|4835
1651585680000|2022-05-03 13:48:00|727.9|727.5|728|727.7|728.1|727.7|727.9|727.5|0
1651585690000|2022-05-03 13:48:10|728.1|727.6|728.3|727.9|728.3|727.9|728.1|727.6|0
1651585700000|2022-05-03 13:48:20|728.2|727.8|728.2|727.9|728.2|727.9|728.1|727.8|0
1651585710000|2022-05-03 13:48:30|728.1|727.8|728.1|727.8|728.2|727.8|728|727.8|698
1651585730000|2022-05-03 13:48:50|728.2|727.9|727.8|727.5|728.2|727.9|727.7|727.5|3194
1651585740000|2022-05-03 13:49:00|727.7|727.3|727.6|727.3|727.7|727.3|727.3|726.9|784
1651585750000|2022-05-03 13:49:10|727.5|727|727.1|726.7|727.5|727|727.1|726.7|42
1651585760000|2022-05-03 13:49:20|727.2|726.6|726.9|726.5|727.2|726.7|726.9|726.5|0
1651585770000|2022-05-03 13:49:30|726.8|726.4|727|726.6|727|726.7|726.6|726.3|2774
1651585780000|2022-05-03 13:49:40|726.9|726.5|726.9|726.4|726.9|726.5|726.9|726.4|0
1651585790000|2022-05-03 13:49:50|726.8|726.3|726.7|726.3|726.8|726.3|726.5|726.3|0
1651585800000|2022-05-03 13:50:00|726.6|726.2|726.7|726.3|726.7|726.4|726.4|726.2|3274
1651585810000|2022-05-03 13:50:10|726.6|726.2|727|726.6|727|726.6|725.8|725.6|59065
1651585820000|2022-05-03 13:50:20|727.1|726.7|727.2|726.8|727.4|727.1|727.1|726.7|3524
1651585830000|2022-05-03 13:50:30|727.1|726.6|726.5|726.1|727.1|726.6|726.5|726|6
1651585840000|2022-05-03 13:50:40|726.6|726.2|726.2|726.1|726.7|726.3|726.2|726.1|458
1651585850000|2022-05-03 13:50:50|726.3|726.2|726|725.6|726.6|726.3|726|725.6|1364
1651585860000|2022-05-03 13:51:00|725.9|725.5|725.7|725.2|725.9|725.5|725.7|725.2|0
1651585870000|2022-05-03 13:51:10|725.8|725.3|725.5|725.2|725.9|725.5|725.5|725.2|655
1651585880000|2022-05-03 13:51:20|725.6|725.3|725.8|725.4|725.8|725.4|725.6|725.3|0
1651585890000|2022-05-03 13:51:30|725.9|725.5|725.8|725.4|726|725.7|725.8|725.4|3550
1651585900000|2022-05-03 13:51:40|725.7|725.5|725.8|725.6|725.8|725.6|725.7|725.5|0
1651585910000|2022-05-03 13:51:50|725.9|725.7|726.3|725.9|726.3|725.9|725.9|725.6|4742
1651585920000|2022-05-03 13:52:00|726.2|725.8|726|725.6|726.2|725.8|725.9|725.6|852
1651585930000|2022-05-03 13:52:10|726.1|726|725.4|725.1|726.1|726|725.4|725.1|8770
1651585940000|2022-05-03 13:52:20|725.3|725|725.2|724.9|725.3|725|725.1|724.9|2216
1651585950000|2022-05-03 13:52:30|725.1|724.8|725|724.8|725.1|724.9|724.9|724.7|1444
1651585960000|2022-05-03 13:52:40|724.9|724.7|724.8|724.3|724.9|724.7|724.6|724.3|834
1651585970000|2022-05-03 13:52:50|724.9|724.2|724.7|724.2|724.9|724.2|724.7|724.2|0
1651585980000|2022-05-03 13:53:00|724.8|724.3|725|724.5|725.1|724.6|724.7|724.3|0
1651586000000|2022-05-03 13:53:20|725.1|724.6|725.4|724.9|725.5|724.9|725|724.6|544
1651586010000|2022-05-03 13:53:30|725.5|725|725.6|725.2|725.7|725.3|725.5|725|560
1651586020000|2022-05-03 13:53:40|725.5|725.1|725.4|725.2|725.5|725.2|725.3|725|54
1651586030000|2022-05-03 13:53:50|725.5|725|725.4|725|725.5|725|725.3|725|13
1651586040000|2022-05-03 13:54:00|725.5|725.2|725.8|725.3|725.9|725.3|725.5|725.2|320
1651586050000|2022-05-03 13:54:10|725.7|725.2|725.8|725.4|725.8|725.4|725.5|725.2|303
1651586060000|2022-05-03 13:54:20|725.9||725.9||725.9||725.9||0
1651586070000|2022-05-03 13:54:30|725.8||725.9||725.9||725.8||0
1651586080000|2022-05-03 13:54:40|726|725.5|726.2|725.8|726.2|725.9|726|725.5|923
1651586100000|2022-05-03 13:55:00|726.3|725.9|726.6|726.2|726.6|726.2|726.3|725.9|632
1651586110000|2022-05-03 13:55:10|726.5||726.4||726.5||726.4||0
1651586120000|2022-05-03 13:55:20|726.5||726.6||726.6||726.5||293
1651586130000|2022-05-03 13:55:30|726.5|726.1|726|725.6|726.5|726.1|726|725.6|3239
1651586140000|2022-05-03 13:55:40|725.9|725.5|726.1|725.6|726.1|725.6|725.7|725.2|1179
1651586150000|2022-05-03 13:55:50|726|725.5|726|725.4|726|725.5|726|725.4|0
1651586170000|2022-05-03 13:56:10|725.9|725.5|725.9|725.5|725.9|725.5|725.9|725.4|0
1651586180000|2022-05-03 13:56:20|725.8|725.6|726.3|725.8|726.5|726|725.8|725.6|555
1651586190000|2022-05-03 13:56:30|726.4|725.9|726.6|726.1|726.6|726.1|726.4|725.9|0
1651586200000|2022-05-03 13:56:40|726.5|726|726.5|726|726.5|726.1|726.5|726|0
1651586210000|2022-05-03 13:56:50|726.6|726.5|727.5|727.1|727.6|727.2|726.6|726.5|15079
1651586220000|2022-05-03 13:57:00|727.6||727.6||727.6||727.6||0
1651586230000|2022-05-03 13:57:10|727.5|727|727.3|727|727.5|727|727.1|727|1775
1651586250000|2022-05-03 13:57:30|727.4|727.1|726.9|726.5|727.5|727.1|726.9|726.5|469
1651586260000|2022-05-03 13:57:40|727|726.6|727.1|726.7|727.3|726.7|727|726.6|0
1651586270000|2022-05-03 13:57:50|727.2|726.8|727.1|726.7|727.2|726.8|727.1|726.7|0
1651586280000|2022-05-03 13:58:00|727.2|726.5|726.9|726.5|727.2|726.6|726.8|726.5|5629
1651586290000|2022-05-03 13:58:10||726.6||726.6||726.6||726.6|0
1651586320000|2022-05-03 13:58:40|726.8|726.5|726.8|726.5|726.8|726.6|726.6|726.5|13292
1651586330000|2022-05-03 13:58:50|726.9|726.6|727.1|726.8|727.1|726.8|726.9|726.6|518
1651586340000|2022-05-03 13:59:00|727.2|727|727.4|727|727.4|727|727.2|727|0
1651586360000|2022-05-03 13:59:20|727.3||727.3||727.3||727.3||0
1651586370000|2022-05-03 13:59:30|727.2||727.2||727.2||727.2||0
1651586380000|2022-05-03 13:59:40|727.3|727.1|728.3|727.8|728.3|727.8|727.3|727.1|18090
1651586400000|2022-05-03 14:00:00|728.4|727.9|728.7|728.1|728.9|728.1|728.4|727.9|702
1651586410000|2022-05-03 14:00:10|728.6|728.2|728.7|728.2|728.7|728.2|728.6|728.2|229
1651586420000|2022-05-03 14:00:20|728.6||728.6||728.6||728.6||0
1651586430000|2022-05-03 14:00:30|728.7|728.3|728.7|728.4|728.7|728.4|728.7|728.3|646
1651586450000|2022-05-03 14:00:50|728.8|728.5|729.3|728.8|729.3|728.8|728.8|728.5|811
1651586460000|2022-05-03 14:01:00|729.4|728.9|729.4|728.9|729.5|728.9|729.3|728.9|102
1651586470000|2022-05-03 14:01:10|729.5||729.4||729.5||729.4||0
1651586480000|2022-05-03 14:01:20|729.5||729.5||729.5||729.5||0
1651586490000|2022-05-03 14:01:30|729.4|729|729.6|729|729.6|729|729.4|729|184
1651586510000|2022-05-03 14:01:50|729.5|729.1|729.7|729.2|729.7|729.2|729.4|729.1|148
1651586520000|2022-05-03 14:02:00|729.8|729.3|729.8|729.2|729.9|729.3|729.8|729.2|0
1651586530000|2022-05-03 14:02:10|729.7|729|729.6|729.3|729.7|729.3|729.4|728.9|5596
1651586540000|2022-05-03 14:02:20|729.5|729.4|729.9|729.5|730|729.5|729.5|729.3|1318
1651586550000|2022-05-03 14:02:30|730||730||730||730||0
1651586560000|2022-05-03 14:02:40|729.9||730||730||729.9||0
1651586580000|2022-05-03 14:03:00|729.9|729.4|730|729.8|730|729.8|729.7|729.4|802
1651586590000|2022-05-03 14:03:10|729.9|729.7|729.9|729.6|730|729.7|729.7|729.5|4432
1651586610000|2022-05-03 14:03:30|730|729.7|731.1|730.6|731.1|730.6|729.9|729.7|13742
1651586620000|2022-05-03 14:03:40|731|730.5|730.9|730.6|731|730.6|730.8|730.4|373
1651586630000|2022-05-03 14:03:50|730.8|730.4|730.3|729.8|730.8|730.4|730.1|729.7|1078
1651586640000|2022-05-03 14:04:00|730.2|729.7|730.3|730|730.3|730|730.2|729.7|0
1651586660000|2022-05-03 14:04:20|730.4|730.1|730.6|730.3|730.6|730.3|730.4|730.1|757
1651586670000|2022-05-03 14:04:30|730.7|730.4|730.7|730.4|731|730.5|730.7|730.4|6250
1651586680000|2022-05-03 14:04:40|730.6|730.5|730.6|730.2|730.7|730.5|730.6|730.2|2911
1651586700000|2022-05-03 14:05:00|730.5|729.9|730.6|730.1|730.7|730.1|730.3|729.9|2066
1651586720000|2022-05-03 14:05:20|730.5|729.9|730.2|729.8|730.5|730.1|729.9|729.7|3645
1651586730000|2022-05-03 14:05:30|730.3|729.9|730.2|729.8|730.3|729.9|730.2|729.7|0
1651586740000|2022-05-03 14:05:40|730.3|729.9|730.8|730.3|730.8|730.3|730.3|729.9|324
1651586750000|2022-05-03 14:05:50|730.7||730.7||730.7||730.7||0
1651586760000|2022-05-03 14:06:00|730.6|730.2|730.3|729.9|730.6|730.3|730.2|729.9|491
1651586770000|2022-05-03 14:06:10|730.2|730.1|730.3|730.1|730.3|730.1|730.2|729.9|573
1651586780000|2022-05-03 14:06:20|730.2|729.9|730.3|729.9|730.3|729.9|730.2|729.9|0
1651586790000|2022-05-03 14:06:30|730.2|729.8|729.8|729.6|730.2|729.8|729.7|729.6|4028
1651586800000|2022-05-03 14:06:40|729.9||730||730||729.9||0
1651586810000|2022-05-03 14:06:50|730.1|729.7|730.3|729.9|730.3|730|730.1|729.7|1863
1651586820000|2022-05-03 14:07:00|730.2||730.3||730.3||730.2||0
1651586830000|2022-05-03 14:07:10|730.2|729.8|729.9|729.6|730.2|729.8|729.9|729.6|1244
1651586840000|2022-05-03 14:07:20|729.8|729.4|729.9|729.5|730|729.5|729.5|729.3|2179
1651586850000|2022-05-03 14:07:30|729.8|729.4|729.8|729.4|729.8|729.5|729.6|729.3|240
1651586860000|2022-05-03 14:07:40||729.3||729.3||729.3||729.3|0
1651586870000|2022-05-03 14:07:50|729.7||729.7||729.7||729.7||0
1651586880000|2022-05-03 14:08:00|729.6|729.4|729.6|729.3|729.8|729.4|729.5|729.2|595
1651586890000|2022-05-03 14:08:10|729.7|729.4|729.7|729.4|729.7|729.4|729.7|729.4|0
1651586900000|2022-05-03 14:08:20|729.6|729.3|729.6|729.3|729.7|729.5|729.6|729.3|0
1651586910000|2022-05-03 14:08:30|729.5|729.2|729.5|729.2|729.5|729.3|729.3|729.2|1666
1651586920000|2022-05-03 14:08:40|729.4|729.1|728.5|728.3|729.4|729.1|728.4|728.3|19700
1651586930000|2022-05-03 14:08:50|728.6|728.4|728.9|728.5|729.1|728.8|728.6|728.4|1073
1651586940000|2022-05-03 14:09:00|728.8|728.4|729|728.5|729.1|728.5|728.8|728.4|0
1651586950000|2022-05-03 14:09:10|729.1||729.1||729.1||729||0
1651586960000|2022-05-03 14:09:20|729|728.6|729.1|728.7|729.1|728.7|729|728.6|0
1651586970000|2022-05-03 14:09:30|729|728.6|728.8|728.3|729|728.6|728.8|728.3|0
1651586980000|2022-05-03 14:09:40|728.7|728.2|728|727.7|728.7|728.2|728|727.7|7237
1651586990000|2022-05-03 14:09:50|728.1|727.8|728.4|727.8|728.5|728|728.1|727.8|2560
1651587000000|2022-05-03 14:10:00||727.9||727.9||727.9||727.9|0
1651587010000|2022-05-03 14:10:10|728.3|727.8|728.2|727.8|728.3|727.8|728.2|727.8|0
1651587020000|2022-05-03 14:10:20||727.9||727.9||727.9||727.9|0
1651587030000|2022-05-03 14:10:30|728.3|728|728.6|728.3|728.7|728.3|728.3|728|982
1651587040000|2022-05-03 14:10:40|728.7|728.4|728.8|728.3|728.9|728.4|728.6|728.3|0
1651587050000|2022-05-03 14:10:50|728.9||728.8||728.9||728.8||0
1651587060000|2022-05-03 14:11:00||728.4||728.3||728.5||728.3|0
1651587070000|2022-05-03 14:11:10|728.7|728.4|728.7|728.5|728.7|728.5|728.7|728.4|0
1651587080000|2022-05-03 14:11:20|728.8|728.4|728.8|728.4|728.8|728.5|728.8|728.4|270
1651587090000|2022-05-03 14:11:30|728.7|728.5|729.3|728.9|729.4|729.1|728.7|728.5|908
1651587100000|2022-05-03 14:11:40|729.4|729|729|728.8|729.4|729|728.9|728.8|625
1651587110000|2022-05-03 14:11:50|729.1|728.7|728.8|728.3|729.1|728.7|728.6|728.2|904
1651587120000|2022-05-03 14:12:00|728.9|728.4|728.9|728.5|729|728.5|728.8|728.4|0
1651587130000|2022-05-03 14:12:10|728.8||728.9||728.9||728.8||14
1651587140000|2022-05-03 14:12:20|729|728.6|729.1|728.7|729.2|728.8|729|728.6|1392
1651587150000|2022-05-03 14:12:30|729|728.6|728.9|728.5|729|728.6|728.9|728.5|0
1651587160000|2022-05-03 14:12:40|728.8|728.3|728.8|728.5|728.9|728.5|728.8|728.3|60
1651587170000|2022-05-03 14:12:50|728.9|728.6|728.9|728.7|728.9|728.7|728.9|728.6|261
1651587180000|2022-05-03 14:13:00|729|728.8|729.2|728.6|729.2|728.8|729|728.6|287
1651587190000|2022-05-03 14:13:10|729.1|728.8|729|728.8|729.1|728.8|728.9|728.8|0
1651587200000|2022-05-03 14:13:20|||||||||13
1651587210000|2022-05-03 14:13:30|728.9||729||729||728.9||0
1651587220000|2022-05-03 14:13:40|728.9||728.9||729||728.9||0
1651587230000|2022-05-03 14:13:50|728.8|728.6|728.8|728.4|728.8|728.6|728.6|728.3|2226
1651587240000|2022-05-03 14:14:00|728.9|728.5|729.6|729.3|729.6|729.3|728.9|728.5|3761
1651587250000|2022-05-03 14:14:10|729.5|729.2|729.6|729.2|729.6|729.2|729|728.7|4095
1651587260000|2022-05-03 14:14:20|729.5|729.1|729.4|729|729.5|729.1|729.4|729|0
1651587270000|2022-05-03 14:14:30|729.5|729.1|729.7|729.3|729.8|729.4|729.5|729.1|952
1651587280000|2022-05-03 14:14:40|729.8|729.5|729.9|729.6|729.9|729.7|729.8|729.5|589
1651587290000|2022-05-03 14:14:50|729.8|729.5|729.9|729.5|729.9|729.5|729.8|729.5|0
1651587300000|2022-05-03 14:15:00|729.8|729.3|729.5|729.1|729.8|729.3|729.5|729.1|111
1651587310000|2022-05-03 14:15:10|729.4|729|729.8|729.4|729.8|729.4|729.3|728.9|764
1651587320000|2022-05-03 14:15:20|729.7|729.1|729.2|728.8|729.7|729.2|729.2|728.8|6009
1651587340000|2022-05-03 14:15:40|729.1|728.7|728.1|727.7|729.1|728.7|728.1|727.7|1431
1651587350000|2022-05-03 14:15:50|728.2|727.8|728.3|727.9|728.3|727.9|728.2|727.8|488
1651587360000|2022-05-03 14:16:00|728.2|727.8|727.9|727.6|728.3|727.8|727.8|727.6|376
1651587370000|2022-05-03 14:16:10|727.8|727.5|727.2|726.9|727.8|727.5|727.2|726.8|94
1651587380000|2022-05-03 14:16:20|727.3|727|727.5|727.1|727.5|727.2|727.3|727|3142
1651587390000|2022-05-03 14:16:30||727||727.2||727.2||727|0
1651587400000|2022-05-03 14:16:40|727.6|727.3|727.9|727.5|727.9|727.5|727.6|727.3|4069
1651587410000|2022-05-03 14:16:50|728|727.6|728.1|727.6|728.1|727.6|728|727.6|0
1651587420000|2022-05-03 14:17:00|728.2|727.7|728.2|728|728.4|728|728.2|727.7|1164
1651587440000|2022-05-03 14:17:20|728.1|727.8|728.1|727.7|728.2|727.8|727.9|727.6|887
1651587450000|2022-05-03 14:17:30|728|727.6|727.5|727|728|727.6|727.5|727|68
1651587470000|2022-05-03 14:17:50|727.4|726.8|727.3|726.9|727.4|726.9|727.2|726.8|0
1651587490000|2022-05-03 14:18:10|727.2|726.8|727|726.6|727.2|726.8|727|726.6|224
1651587510000|2022-05-03 14:18:30|727.1|726.7|727.3|726.9|727.3|727.1|727.1|726.7|1191
1651587520000|2022-05-03 14:18:40|727.4|727|727.7|727.2|727.7|727.2|727.3|727|282
1651587530000|2022-05-03 14:18:50|727.5|727.3|727.5|727.3|727.5|727.3|727.5|727.3|0
1651587540000|2022-05-03 14:19:00|727.6|727.2|728|727.6|728|727.6|727.6|727.2|541
1651587550000|2022-05-03 14:19:10|727.9|727.4|727.5|727.2|727.9|727.4|727.5|727.2|239
1651587560000|2022-05-03 14:19:20|727.4|727|727.3|726.8|727.4|727|727.2|726.8|745
1651587570000|2022-05-03 14:19:30|727.2|726.9|727.3|726.9|727.3|726.9|727.2|726.9|0
1651587580000|2022-05-03 14:19:40|727.2|726.8|727.1|726.7|727.2|726.8|727.1|726.6|0
1651587590000|2022-05-03 14:19:50|727.2||727||727.2||727||0
1651587600000|2022-05-03 14:20:00|726.9||726.9||727.1||726.9||0
1651587610000|2022-05-03 14:20:10|727|726.8|727.3|727|727.4|727.1|726.9|726.8|1313
1651587620000|2022-05-03 14:20:20|727.4|727.1|727.2|726.8|727.4|727.1|727|726.8|82
1651587630000|2022-05-03 14:20:30|727.1|726.7|727.3|726.9|727.3|727|726.9|726.6|1076
1651587640000|2022-05-03 14:20:40|727.2|726.8|727.2|726.6|727.3|726.8|727.2|726.6|16
1651587650000|2022-05-03 14:20:50|727.3|726.7|727.4|726.9|727.4|727.2|727.3|726.7|0
1651587660000|2022-05-03 14:21:00|727.5|727|727.4|727.1|727.7|727.3|727.4|727|3216
1651587670000|2022-05-03 14:21:10|727.3||727.3||727.3||727.3||0
1651587680000|2022-05-03 14:21:20|727.2|726.9|727.2|726.7|727.3|726.9|727.1|726.7|699
1651587690000|2022-05-03 14:21:30|727.1|726.6|727.1|726.7|727.2|726.8|727|726.6|0
1651587700000|2022-05-03 14:21:40|727|726.6|727.1|726.7|727.1|726.8|726.9|726.5|652
1651587720000|2022-05-03 14:22:00|727|726.6|726.9|726.5|727.1|726.6|726.9|726.5|1493
1651587730000|2022-05-03 14:22:10||726.6||726.6||726.6||726.6|0
1651587740000|2022-05-03 14:22:20|726.8|726.4|727.5|727.1|727.5|727.1|726.8|726.4|6075
1651587750000|2022-05-03 14:22:30|727.6|727.2|727.7|727.2|727.7|727.2|727.6|727.2|0
1651587760000|2022-05-03 14:22:40|727.6||727.6||727.7||727.6||0
1651587770000|2022-05-03 14:22:50|727.5|727.3|727.9|727.5|727.9|727.6|727.5|727.3|0
1651587780000|2022-05-03 14:23:00|727.8|727.4|727.8|727.4|727.9|727.5|727.6|727.3|352
1651587790000|2022-05-03 14:23:10|727.6|727.5|727.8|727.6|727.9|727.6|727.6|727.5|284
1651587800000|2022-05-03 14:23:20|727.7||727.8||727.8||727.7||0
1651587820000|2022-05-03 14:23:40|727.9|727.7|728|727.8|728.2|727.8|727.9|727.7|743
1651587830000|2022-05-03 14:23:50|728.1|727.7|728|727.7|728.1|727.7|727.9|727.7|1064
1651587840000|2022-05-03 14:24:00|727.9|727.8|727.9|727.7|728|727.8|727.9|727.7|279
1651587850000|2022-05-03 14:24:10|728|727.8|728.5|728.1|728.6|728.1|728|727.8|1875
1651587860000|2022-05-03 14:24:20|728.6|728.2|728.6|728.3|728.6|728.4|728.4|728.2|623
1651587870000|2022-05-03 14:24:30|728.4||728.7||728.7||728.4||451
1651587880000|2022-05-03 14:24:40|728.6|728.2|728.5|728.1|728.7|728.2|728.3|728.1|1567
1651587890000|2022-05-03 14:24:50|728.4||728.4||728.4||728.4||0
1651587900000|2022-05-03 14:25:00|728.5|728.2|728.8|728.5|728.8|728.5|728.5|728.2|474
1651587910000|2022-05-03 14:25:10|728.7|728.4|727.9|727.5|728.7|728.4|727.8|727.4|21297
1651587920000|2022-05-03 14:25:20|727.8|727.4|727.8|727.4|727.8|727.4|727.8|727.4|0
1651587930000|2022-05-03 14:25:30|727.9|727.5|728|727.6|728.2|727.9|727.9|727.5|1599
1651587940000|2022-05-03 14:25:40|728.1|727.8|728.1|727.8|728.2|727.9|728.1|727.8|322
1651587950000|2022-05-03 14:25:50|728|727.9|728.5|728.2|728.6|728.2|728|727.9|415
1651587960000|2022-05-03 14:26:00|728.6||728.6||728.6||728.6||0
1651587970000|2022-05-03 14:26:10|728.5||728.5||728.6||728.5||0
1651587980000|2022-05-03 14:26:20|728.6|728.3|728.8|728.5|728.9|728.5|728.6|728.3|602
1651587990000|2022-05-03 14:26:30|728.7|728.4|728.7|728.5|728.7|728.5|728.6|728.4|0
1651588000000|2022-05-03 14:26:40|728.8|728.6|729.1|728.9|729.1|729|728.7|728.5|9308
1651588010000|2022-05-03 14:26:50|729.2|728.8|729.7|729.3|729.7|729.3|729.2|728.8|2051
1651588020000|2022-05-03 14:27:00|729.6|729.4|729.7|729.4|729.9|729.4|729.5|729.4|343
1651588030000|2022-05-03 14:27:10|729.8||729.8||729.8||729.7||0
1651588040000|2022-05-03 14:27:20|729.9|729.5|730|729.6|730|729.6|729.9|729.5|786
1651588050000|2022-05-03 14:27:30|730.1|729.7|730.5|730.1|730.5|730.1|730.1|729.7|760
1651588060000|2022-05-03 14:27:40|730.2|730|730.1|729.8|730.2|730|730|729.6|3573
1651588070000|2022-05-03 14:27:50|730.2|729.9|730.4|730.1|730.4|730.1|730.2|729.9|1844
1651588080000|2022-05-03 14:28:00|730.3|730.2|730.2|729.9|730.3|730.2|730|729.8|1652
1651588090000|2022-05-03 14:28:10|730.3|730|730.5|729.9|730.5|730.1|730.2|729.9|499
1651588100000|2022-05-03 14:28:20|730.3|729.8|730|729.8|730.3|729.8|730|729.8|0
1651588120000|2022-05-03 14:28:40|729.9|729.6|730|729.8|730|729.8|729.9|729.5|10
1651588130000|2022-05-03 14:28:50|729.9|729.6|729.9|729.4|729.9|729.8|729.8|729.4|300
1651588140000|2022-05-03 14:29:00|729.8|729.2|729.9|729.6|729.9|729.6|729.6|729.2|3325
1651588150000|2022-05-03 14:29:10||729.5||729.5||729.5||729.5|0
1651588170000|2022-05-03 14:29:30|729.8|729.6|729.9|729.6|729.9|729.7|729.8|729.6|799
1651588190000|2022-05-03 14:29:50|729.8|729.5|729.6|729.1|729.8|729.5|729.6|729.1|209
1651588200000|2022-05-03 14:30:00|729.7|729.3|729.7|729.4|729.7|729.5|729.7|729.3|509
1651588210000|2022-05-03 14:30:10|729.6|729.5|729.6|729.3|729.6|729.5|729.6|729.1|738
1651588220000|2022-05-03 14:30:20|729.5||729.6||729.6||729.5||0
1651588230000|2022-05-03 14:30:30|729.5|729.2|729.6|729.2|729.6|729.3|729.4|729.2|756
1651588240000|2022-05-03 14:30:40|729.7|729.3|729.8|729.4|729.8|729.4|729.7|729.3|0
1651588250000|2022-05-03 14:30:50|729.9|729.5|729.9|729.5|729.9|729.6|729.9|729.5|0
1651588260000|2022-05-03 14:31:00|729.8|729.4|729.6|729.1|729.9|729.6|729.5|729.1|3748
1651588270000|2022-05-03 14:31:10|729.5|728.9|729.5|729|729.5|729.1|729.2|728.8|1242
1651588290000|2022-05-03 14:31:30|729.4|729.1|729.9|729.5|729.9|729.5|729.4|729.1|1402
1651588300000|2022-05-03 14:31:40|730|729.6|730|729.6|730|729.6|730|729.6|0
1651588310000|2022-05-03 14:31:50|729.9||729.9||729.9||729.9||0
1651588320000|2022-05-03 14:32:00|730|729.7|729.9|729.6|730|729.9|729.8|729.6|42484
1651588330000|2022-05-03 14:32:10|729.8|729.4|729.9|729.5|729.9|729.5|729.8|729.4|1000
1651588340000|2022-05-03 14:32:20|729.8|729.3|729.9|729.5|729.9|729.5|729.7|729.3|1000
1651588350000|2022-05-03 14:32:30|729.8|729.4|729.9|729.4|729.9|729.6|729.8|729.4|568
1651588380000|2022-05-03 14:33:00|729.8|729.3|729.6|729.2|729.8|729.3|729.6|729.2|0
1651588390000|2022-05-03 14:33:10|729.5|729.1|729.5|729.3|729.5|729.3|729.5|729.1|0
1651588410000|2022-05-03 14:33:30|729.6|729.4|729.9|729.5|729.9|729.6|729.6|729.4|1000
1651588420000|2022-05-03 14:33:40||729.7||729.7||729.7||729.7|0
1651588430000|2022-05-03 14:33:50|729.8|729.5|729.9|729.7|729.9|729.7|729.8|729.5|347
1651588440000|2022-05-03 14:34:00|730|729.8|731.1|730.8|731.1|730.8|730|729.5|23253
1651588450000|2022-05-03 14:34:10|731||731.1||731.1||731||0
1651588480000|2022-05-03 14:34:40|731|730.7|731.1|730.7|731.1|730.7|730.8|730.5|738
1651588490000|2022-05-03 14:34:50|731|730.6|730.8|730.5|731|730.6|730.8|730.5|250
1651588500000|2022-05-03 14:35:00|730.9|730.6|730.8|730.5|731|730.6|730.8|730.3|0
1651588510000|2022-05-03 14:35:10|730.9|730.6|730.9|730.5|730.9|730.6|730.9|730.5|0
1651588530000|2022-05-03 14:35:30|731||731||731||731||0
1651588540000|2022-05-03 14:35:40|730.9||730.8||730.9||730.7||0
1651588550000|2022-05-03 14:35:50|730.9|730.6|731.5|731.1|731.5|731.1|730.9|730.6|1528
1651588560000|2022-05-03 14:36:00|731.4|730.9|731.3|730.9|731.4|731|731.2|730.8|576
1651588570000|2022-05-03 14:36:10|731.2|730.8|731.1|730.8|731.2|730.8|731.1|730.8|0
1651588580000|2022-05-03 14:36:20|731.2|730.9|731.2|730.9|731.2|730.9|731.2|730.9|455
1651588600000|2022-05-03 14:36:40|731.1|730.8|730.5|730.1|731.1|730.9|730.5|730|3540
1651588610000|2022-05-03 14:36:50|||||||||2
1651588620000|2022-05-03 14:37:00|730.4|730|730|729.7|730.4|730|730|729.7|0
1651588630000|2022-05-03 14:37:10|730.1|729.6|730|729.6|730.1|729.6|730|729.6|0
1651588640000|2022-05-03 14:37:20|729.9|729.7|729.6|729.3|729.9|729.7|729.6|729.3|390
1651588650000|2022-05-03 14:37:30|729.5|729.4|729.5|729.3|729.6|729.4|729.5|729.3|510
1651588660000|2022-05-03 14:37:40|729.6|729.4|729.9|729.5|729.9|729.5|729.5|729.4|485
1651588690000|2022-05-03 14:38:10|729.8|729.4|729.6|729.2|729.8|729.4|729.6|729.2|781
1651588700000|2022-05-03 14:38:20||729.1||729.2||729.2||729.1|0
1651588710000|2022-05-03 14:38:30|729.5||729.5||729.5||729.5||0
1651588720000|2022-05-03 14:38:40|729.6|729.3|729.5|729.2|729.7|729.3|729.4|729.2|0
1651588730000|2022-05-03 14:38:50|729.7|729.3|729.7|729.2|729.7|729.4|729.6|729.2|789
1651588740000|2022-05-03 14:39:00|729.6|729|729.2|728.9|729.6|729|729.1|728.9|1161
1651588750000|2022-05-03 14:39:10||729.1||729.1||729.1||729.1|314
1651588760000|2022-05-03 14:39:20|729.1|728.9|729.2|728.8|729.2|728.9|729|728.8|720
1651588770000|2022-05-03 14:39:30|729.1|728.7|728.7|728.2|729.1|728.8|728.7|728.2|1373
1651588780000|2022-05-03 14:39:40||728.1||728.2||728.2||728|0
1651588820000|2022-05-03 14:40:20|728.6|728.1|728.3|728|728.6|728.1|727.9|727.8|8101
1651588830000|2022-05-03 14:40:30|728.4|728.1|728.5|728.2|728.5|728.3|728.3|728.1|5334
1651588840000|2022-05-03 14:40:40|728.6|728.3|729.3|728.9|729.3|728.9|728.6|728.3|1248
1651588850000|2022-05-03 14:40:50|729.2|728.8|729.3|728.8|729.4|728.9|729.2|728.8|0
1651588860000|2022-05-03 14:41:00|729.4|728.9|729.8|729.4|729.9|729.5|729.2|728.9|1235
1651588870000|2022-05-03 14:41:10|729.7|729.5|729.8|729.3|729.9|729.5|729.5|729.2|2631
1651588880000|2022-05-03 14:41:20|729.9||729.9||729.9||729.9||0
1651588890000|2022-05-03 14:41:30|729.8|729.2|729.5|729.1|729.8|729.4|729.3|729|5451
1651588900000|2022-05-03 14:41:40||729||729||729||729|0
1651588910000|2022-05-03 14:41:50||729.1||729.1||729.1||729.1|0
1651588920000|2022-05-03 14:42:00|729.6|729.2|729.5|729.2|729.7|729.3|729.5|729.2|235
1651588930000|2022-05-03 14:42:10|729.4|729.1|729.2|728.7|729.4|729.1|728.9|728.6|2725
1651588940000|2022-05-03 14:42:20|729.3|728.8|729.6|729.1|729.6|729.1|729.3|728.8|168
1651588950000|2022-05-03 14:42:30|729.7|729.2|729.5|729.2|729.7|729.2|729.5|729.2|0
1651588960000|2022-05-03 14:42:40|729.4|729|729.4|729.2|729.4|729.2|729.4|729|0
1651588970000|2022-05-03 14:42:50|729.3|729|729.3|729.1|729.4|729.2|729.2|729|423
1651588980000|2022-05-03 14:43:00|729.2|728.9|729.1|728.8|729.2|729.1|729.1|728.8|339
1651588990000|2022-05-03 14:43:10|729.2|728.7|729.4|729|729.4|729.1|729.2|728.7|695
1651589000000|2022-05-03 14:43:20|729.3|728.9|729.1|728.9|729.3|728.9|729.1|728.9|0
1651589020000|2022-05-03 14:43:40|729|728.7|729|728.6|729.1|728.8|728.9|728.6|208
1651589030000|2022-05-03 14:43:50|729.1|728.7|729.3|729|729.3|729|729.1|728.7|1164
1651589040000|2022-05-03 14:44:00|729.2|729.1|729.3|729|729.3|729.1|729.2|729|215
1651589070000|2022-05-03 14:44:30||729.1||729||729.1||729|0
1651589090000|2022-05-03 14:44:50|729.2|728.8|729.2|728.8|729.2|728.8|729.2|728.8|0
1651589100000|2022-05-03 14:45:00||728.9||728.9||728.9||728.9|0
1651589110000|2022-05-03 14:45:10|729.1|728.8|729|728.8|729.1|729|728.9|728.6|1112
1651589160000|2022-05-03 14:46:00|728.9|728.6|729.2|729|729.3|729.1|728.8|728.6|2755
1651589170000|2022-05-03 14:46:10|729.3|729.1|729.4|729.1|729.7|729.4|729.3|729.1|1223
1651589180000|2022-05-03 14:46:20|729.5|729|729.5|729.2|729.5|729.2|729.4|729|0
1651589220000|2022-05-03 14:47:00|729.6|729.3|729.6|729.2|729.9|729.6|729.6|729.2|9429
1651589230000|2022-05-03 14:47:10|729.7|729.3|730|729.7|730|729.7|729.7|729.3|432
1651589240000|2022-05-03 14:47:20|729.9|729.6|730|729.6|730|729.6|729.8|729.6|376
1651589250000|2022-05-03 14:47:30|730.1|729.7|730.3|730|730.4|730|730.1|729.7|420
1651589270000|2022-05-03 14:47:50|730.2|729.9|730|729.8|730.2|729.9|729.9|729.7|2569
1651589280000|2022-05-03 14:48:00|729.9|729.7|730|729.8|730|729.8|729.8|729.5|468
1651589300000|2022-05-03 14:48:20|729.9|729.6|730|729.6|730|729.7|729.8|729.5|835
1651589310000|2022-05-03 14:48:30||729.7||729.7||729.7||729.7|0
1651589320000|2022-05-03 14:48:40|730.1|729.8|730.5|730.1|730.5|730.2|730.1|729.8|1253
1651589340000|2022-05-03 14:49:00|730.4|730.2|729.9|729.5|730.5|730.2|729.9|729.4|1973
1651589350000|2022-05-03 14:49:10||729.4||729.4||729.4||729.4|0
1651589360000|2022-05-03 14:49:20|730|729.5|729.9|729.5|730.2|729.8|729.9|729.5|715
1651589370000|2022-05-03 14:49:30||729.6||729.6||729.6||729.6|0
1651589390000|2022-05-03 14:49:50|729.8|729.5|729.7|729.4|729.9|729.6|729.4|729.1|4476
1651589400000|2022-05-03 14:50:00|729.6|729.3|729.5|729.2|729.6|729.3|729.5|729|0
1651589430000|2022-05-03 14:50:30|729.6|729.3|729.9|729.5|729.9|729.5|729.6|729.3|1467
1651589440000|2022-05-03 14:50:40|729.8|729.6|729.9|729.7|729.9|729.7|729.8|729.6|9
1651589450000|2022-05-03 14:50:50|729.8|729.5|729.9|729.5|729.9|729.7|729.7|729.3|1298
1651589470000|2022-05-03 14:51:10|730|729.6|729.9|729.4|730.3|729.9|729.9|729.4|1103
1651589480000|2022-05-03 14:51:20|729.8|729.3|729.6|729.3|729.8|729.3|729.6|729.3|0
1651589490000|2022-05-03 14:51:30|729.7|729.4|730|729.6|730|729.6|729.7|729.3|788
1651589510000|2022-05-03 14:51:50|730.1|729.7|730|729.6|730.2|729.8|730|729.6|219
1651589520000|2022-05-03 14:52:00|730.1|729.7|730.2|729.8|730.3|729.8|730.1|729.7|0
1651589540000|2022-05-03 14:52:20|730.3|729.9|730.3|730|730.4|730|730.3|729.9|0
1651589560000|2022-05-03 14:52:40|730.4|729.9|730.4|730|730.5|730|730.2|729.9|1028
1651589570000|2022-05-03 14:52:50||730.1||730.1||730.1||730.1|0
1651589580000|2022-05-03 14:53:00||730.2||730.2||730.2||730.2|0
1651589590000|2022-05-03 14:53:10|730.5|730.3|730.8|730.6|730.8|730.6|730.5|730.3|679
1651589610000|2022-05-03 14:53:30|730.9|730.7|731.1|730.7|731.1|730.8|730.9|730.5|929
1651589620000|2022-05-03 14:53:40|731.2|730.9|731.2|731|731.4|731.1|731.1|730.7|7312
1651589640000|2022-05-03 14:54:00|731.3|731.1|731.5|731.2|731.7|731.4|731.3|731|3659
1651589650000|2022-05-03 14:54:10|731.4||731.5||731.5||731.4||0
1651589660000|2022-05-03 14:54:20|731.6|731.3|731.9|731.4|731.9|731.4|731.6|731.3|911
1651589670000|2022-05-03 14:54:30|732|731.5|731.9|731.7|732.1|731.7|731.8|731.5|0
1651589680000|2022-05-03 14:54:40|732|731.8|732.1|731.7|732.2|731.9|732|731.7|451
1651589690000|2022-05-03 14:54:50|732.2|731.8|732.3|732.1|732.3|732.1|732.2|731.8|0
1651589700000|2022-05-03 14:55:00|||||||||10
1651589710000|2022-05-03 14:55:10|732.4|732.2|732.8|732.6|732.9|732.6|732.4|732.2|7281
1651589720000|2022-05-03 14:55:20|732.7|732.5|733|732.7|733|732.9|732.5|732.3|4746
1651589730000|2022-05-03 14:55:30|732.9|732.5|732.7|732.6|732.9|732.7|732.6|732.5|4414
1651589740000|2022-05-03 14:55:40|732.6|732.5|732.7|732.3|732.7|732.5|732.5|732.3|1590
1651589750000|2022-05-03 14:55:50|732.6|732.2|732.5|732.2|732.6|732.2|732.5|732.1|0
1651589760000|2022-05-03 14:56:00|732.6|732.3|732.7|732.4|732.7|732.4|732.6|732.2|0
1651589770000|2022-05-03 14:56:10|732.8|732.5|732.8|732.5|732.8|732.5|732.8|732.5|0
1651589790000|2022-05-03 14:56:30|732.9|732.6|732.8|732.6|732.9|732.8|732.8|732.5|3355
1651589800000|2022-05-03 14:56:40|732.9|732.7|732.8|732.7|732.9|732.7|732.8|732.6|2493
1651589810000|2022-05-03 14:56:50||732.6||732.6||732.6||732.6|133
1651589830000|2022-05-03 14:57:10||732.7||732.7||732.7||732.7|0
1651589840000|2022-05-03 14:57:20|732.9||732.8||732.9||732.8||1214
1651589850000|2022-05-03 14:57:30|732.9|732.8|733|732.7|733|732.9|732.9|732.7|53897
1651589860000|2022-05-03 14:57:40||732.8||732.8||732.8||732.8|0
1651589870000|2022-05-03 14:57:50|732.9||733||733||732.9||921
1651589880000|2022-05-03 14:58:00|733.1|732.9|734.1|733.7|734.3|733.9|733.1|732.9|17542
1651589900000|2022-05-03 14:58:20|734.2|733.8|734.2|733.9|734.2|733.9|734.2|733.8|465
1651589920000|2022-05-03 14:58:40|734.3|734|734.6|734.2|734.7|734.2|734.3|734|706
1651589940000|2022-05-03 14:59:00|734.5|734.3|734.9|734.4|735|734.5|734.5|734.2|4193
1651589950000|2022-05-03 14:59:10|734.8|734.5|734|733.6|734.8|734.5|733.9|733.6|4949
1651589970000|2022-05-03 14:59:30|734.1|733.8|734.2|733.8|734.2|733.8|734.1|733.8|1
1651589980000|2022-05-03 14:59:40|734.3|733.9|734.6|734.1|734.7|734.4|734.3|733.9|1615
1651589990000|2022-05-03 14:59:50|734.5|734.2|734.5|734.2|734.5|734.2|734.4|734.2|0
1651590000000|2022-05-03 15:00:00|734.4|734.1|734.2|734|734.4|734.1|734.1|733.8|75
1651590010000|2022-05-03 15:00:10|734.3|734.3|735|734.6|735|734.6|734.2|734.3|30710
1651590020000|2022-05-03 15:00:20|734.8|734.5|734.8|734.4|734.8|734.6|734.5|734.3|2301
1651590030000|2022-05-03 15:00:30|734.7|734.5|734.7|734.4|734.8|734.5|734.6|734.3|1558
1651590040000|2022-05-03 15:00:40|734.8|734.5|734.7|734.4|734.8|734.5|734.7|734.4|300
1651590050000|2022-05-03 15:00:50||734.5||734.4||734.5||734.4|600
1651590070000|2022-05-03 15:01:10|734.6|734.3|734.6|734.3|734.6|734.3|734.5|734.3|80
1651590080000|2022-05-03 15:01:20|734.5|734.2|734.2|733.8|734.5|734.2|734|733.8|993
1651590090000|2022-05-03 15:01:30|734.1|733.9|734|733.7|734.1|733.9|734|733.7|3000
1651590100000|2022-05-03 15:01:40|733.9|733.6|733.8|733.5|733.9|733.6|733.7|733.3|1298
1651590120000|2022-05-03 15:02:00|733.7|733.4|733.7|733.4|733.7|733.5|733.5|733.3|560
1651590130000|2022-05-03 15:02:10|733.6|733.3|733.8|733.4|733.8|733.4|733.4|733.1|1639
1651590140000|2022-05-03 15:02:20|733.9|733.5|734|733.6|734|733.7|733.9|733.5|254
1651590160000|2022-05-03 15:02:40|733.9|733.3|733.9|733.6|734|733.8|733.7|733.3|14648
1651590170000|2022-05-03 15:02:50|734|733.7|733.9|733.7|734|733.8|733.9|733.6|245
1651590200000|2022-05-03 15:03:20|734|733.8|734.4|734.1|734.4|734.1|734|733.8|1362
1651590210000|2022-05-03 15:03:30||734.2||734.1||734.2||734.1|0
1651590220000|2022-05-03 15:03:40|734.3|734|734.1|733.7|734.3|734.1|733.9|733.6|2624
1651590230000|2022-05-03 15:03:50|734.2|733.8|734.5|734.1|734.5|734.1|734.1|733.8|488
1651590240000|2022-05-03 15:04:00|734.4|734|734.4|734|734.5|734|734.3|734|1003
1651590250000|2022-05-03 15:04:10|734.3|733.9|734|733.7|734.3|733.9|734|733.7|1373
1651590260000|2022-05-03 15:04:20|734.1|733.8|734.3|733.9|734.3|733.9|734.1|733.8|0
1651590270000|2022-05-03 15:04:30|734.4|734|734.5|734.2|734.5|734.2|734.4|734|3073
1651590280000|2022-05-03 15:04:40|734.3||734.3||734.3||734.3||396
1651590290000|2022-05-03 15:04:50|734.2|734.1|734.1|733.7|734.2|734.1|733.7|733.6|9128
1651590300000|2022-05-03 15:05:00|734|733.6|734|733.5|734|733.6|734|733.5|0
1651590310000|2022-05-03 15:05:10|733.9|733.4|733.8|733.5|733.9|733.6|733.6|733.3|0
1651590320000|2022-05-03 15:05:20|733.7|733.4|733.7|733.4|733.8|733.5|733.7|733.4|1096
1651590330000|2022-05-03 15:05:30|733.6|733.3|733.7|733.4|733.7|733.5|733.5|733.2|340
1651590340000|2022-05-03 15:05:40|733.8|733.3|733.6|733.3|733.8|733.3|733.6|733.3|0
1651590350000|2022-05-03 15:05:50|733.7|733.4|733.8|733.5|733.8|733.5|733.7|733.4|70
1651590360000|2022-05-03 15:06:00|733.9|733.6|734.3|733.8|734.3|733.8|733.9|733.6|0
1651590370000|2022-05-03 15:06:10|734.2||734.2||734.2||734.2||0
1651590380000|2022-05-03 15:06:20|734.3|733.9|734.5|734.3|734.5|734.3|734.3|733.9|716
1651590390000|2022-05-03 15:06:30|734.4|734.2|734.4|734.2|734.5|734.2|734.3|734.1|724
1651590400000|2022-05-03 15:06:40||734.3||734.3||734.3||734.3|31
1651590420000|2022-05-03 15:07:00|734.5|734.4|734|733.7|734.5|734.4|734|733.7|17045
1651590430000|2022-05-03 15:07:10|734.1||734.1||734.1||734.1||0
1651590440000|2022-05-03 15:07:20|734|733.8|734.1|733.8|734.1|733.8|734|733.8|0
1651590460000|2022-05-03 15:07:40|734|733.9|734|733.8|734|733.9|734|733.8|0
1651590480000|2022-05-03 15:08:00|734.1|733.9|734.5|734.2|734.5|734.2|734.1|733.9|1297
1651590490000|2022-05-03 15:08:10|734.4|734.3|734.5|734.4|734.5|734.4|734.4|734.3|21394
1651590500000|2022-05-03 15:08:20|734.6|734.3|734.8|734.4|734.8|734.6|734.6|734.3|19621
1651590510000|2022-05-03 15:08:30|734.7|734.5|734.8|734.4|734.8|734.5|734.7|734.4|0
1651590520000|2022-05-03 15:08:40|734.7|734.5|734.8|734.5|734.8|734.6|734.7|734.5|300
1651590540000|2022-05-03 15:09:00|734.9|734.6|734.9|734.8|735|734.8|734.9|734.6|3952
1651590550000|2022-05-03 15:09:10|735|734.9|734.9|734.8|735|734.9|734.9|734.8|6564
1651590560000|2022-05-03 15:09:20|734.8|734.7|734.6|734.2|734.9|734.7|734.3|734.1|5222
1651590570000|2022-05-03 15:09:30|734.5|734.1|734.6|734.2|734.6|734.2|734.4|734.1|2251
1651590580000|2022-05-03 15:09:40||734.3||734.3||734.3||734.3|0
1651590590000|2022-05-03 15:09:50|734.5|734.1|734.3|734|734.5|734.1|734.1|733.9|3800
1651590600000|2022-05-03 15:10:00|734.4|734.1|734.3|733.9|734.4|734.2|734.3|733.9|346
1651590610000|2022-05-03 15:10:10|734.4|734.1|734.9|734.5|734.9|734.6|734.4|734.1|600
1651590630000|2022-05-03 15:10:30|734.8||734.8||734.8||734.8||6
1651590660000|2022-05-03 15:11:00|734.7|734.4|734.6|734.3|734.7|734.4|734.4|734.2|2210
1651590670000|2022-05-03 15:11:10|734.7|734.4|734.8|734.4|734.8|734.4|734.7|734.4|300
1651590680000|2022-05-03 15:11:20|734.7|734.2|734.7|734.4|734.7|734.5|734.5|734.2|3526
1651590700000|2022-05-03 15:11:40|734.8|734.5|734.8|734.6|734.9|734.6|734.8|734.5|818
1651590710000|2022-05-03 15:11:50|734.7|734.7|734.8|734.4|734.8|734.7|734.6|734.4|1207
1651590720000|2022-05-03 15:12:00|734.7||734.7||734.7||734.7||0
1651590730000|2022-05-03 15:12:10|734.6|734.3|734.9|734.6|734.9|734.6|734.4|734.1|3386
1651590740000|2022-05-03 15:12:20|734.8|734.5|734.9|734.6|734.9|734.7|734.6|734.4|6003
1651590760000|2022-05-03 15:12:40|734.8|734.5|734.8|734.5|734.8|734.5|734.7|734.5|1000
1651590780000|2022-05-03 15:13:00|734.9|734.6|734.9|734.6|734.9|734.6|734.9|734.5|0
1651590790000|2022-05-03 15:13:10|734.8|734.5|734.6|734.3|734.8|734.5|734.5|734.3|4693
1651590800000|2022-05-03 15:13:20|734.7|734.4|734.8|734.5|734.8|734.5|734.7|734.4|511
1651590810000|2022-05-03 15:13:30|734.7|734.3|734.4|734.2|734.7|734.5|734.4|734.1|3832
1651590820000|2022-05-03 15:13:40|734.3|734.1|734.4|734|734.4|734.1|734.2|734|2023
1651590830000|2022-05-03 15:13:50|734.5|734.1|734.4|734.2|734.5|734.2|734.4|734.1|14
1651590840000|2022-05-03 15:14:00|734.5|734.3|734.7|734.3|734.7|734.4|734.4|734.3|1530
1651590850000|2022-05-03 15:14:10|734.6|734.4|734.8|734.5|734.8|734.5|734.6|734.4|250
1651590860000|2022-05-03 15:14:20||734.6||734.7||734.7||734.6|3509
1651590870000|2022-05-03 15:14:30||734.5||734.6||734.6||734.5|744
1651590880000|2022-05-03 15:14:40|734.7|734.5|734.7|734.4|734.7|734.7|734.6|734.3|332
1651590890000|2022-05-03 15:14:50|734.8|734.3|734.8|734.5|734.8|734.5|734.8|734.3|0
1651590900000|2022-05-03 15:15:00|734.5|734.4|734.9|734.6|735|734.8|734.5|734.4|13258
1651590910000|2022-05-03 15:15:10|734.8|734.7|734.9|734.6|734.9|734.7|734.8|734.6|15
1651590920000|2022-05-03 15:15:20|734.6|734.5|734.8|734.6|735|734.9|734.6|734.5|26050
1651590930000|2022-05-03 15:15:30|734.9|734.5|734.8|734.6|734.9|734.6|734.8|734.5|800
1651590950000|2022-05-03 15:15:50|734.9|734.7|734.9|734.7|734.9|734.7|734.9|734.7|1000
1651590970000|2022-05-03 15:16:10|734.8|734.6|734.9|734.7|734.9|734.7|734.7|734.6|4307
1651590980000|2022-05-03 15:16:20|734.8|734.8|734.8|734.7|734.9|734.8|734.8|734.7|1490
1651590990000|2022-05-03 15:16:30||734.6||734.6||734.7||734.6|1837
1651591000000|2022-05-03 15:16:40|734.9|734.7|734.1|733.9|734.9|734.7|734.1|733.8|7778
1651591010000|2022-05-03 15:16:50||734||734||734||734|0
1651591020000|2022-05-03 15:17:00|734.2|734.1|734.4|734|734.4|734.1|734.2|734|796
1651591030000|2022-05-03 15:17:10|734.3|734.1|734.1|733.9|734.4|734.1|734.1|733.9|5792
1651591040000|2022-05-03 15:17:20|734.2|734|734.2|733.9|734.4|734.1|734.1|733.8|6959
1651591050000|2022-05-03 15:17:30||734||734||734||734|0
1651591060000|2022-05-03 15:17:40|734.3|734.1|734.2|734|734.3|734.1|734.2|734|741
1651591070000|2022-05-03 15:17:50|734.1|733.9|733.9|733.6|734.1|733.9|733.8|733.6|2290
1651591080000|2022-05-03 15:18:00|733.8|733.8|733.9|733.8|733.9|733.8|733.8|733.8|376
1651591090000|2022-05-03 15:18:10|733.8|733.6|733.8|733.7|733.9|733.7|733.8|733.6|717
1651591100000|2022-05-03 15:18:20|733.9|733.8|734.1|733.8|734.1|734|733.9|733.7|8537
1651591120000|2022-05-03 15:18:40|734.2|733.9|734.4|734.2|734.4|734.3|734.2|733.9|6827
1651591130000|2022-05-03 15:18:50|734.5|734.3|734.9|734.6|734.9|734.7|734.5|734.3|17102
1651591140000|2022-05-03 15:19:00|734.8|734.5|734.9|734.5|734.9|734.6|734.6|734.4|2347
1651591150000|2022-05-03 15:19:10||734.6||734.6||734.6||734.6|0
1651591160000|2022-05-03 15:19:20||734.7||734.7||734.8||734.7|4095
1651591170000|2022-05-03 15:19:30|735|734.8|735.3|734.9|735.5|735.3|734.9|734.8|74311
1651591180000|2022-05-03 15:19:40|735.4|735|735.4|735.1|735.4|735.2|735.3|735|3705
1651591200000|2022-05-03 15:20:00|735.3|735.2|735.4|735|735.4|735.2|735.1|734.9|5279
1651591210000|2022-05-03 15:20:10|735.3|735.1|735.2|735|735.4|735.1|735.2|735|127
1651591220000|2022-05-03 15:20:20|735.3|735.1|735.3|735.1|735.3|735.1|735.2|735|3570
1651591230000|2022-05-03 15:20:30|735.2|735|735.3|735.1|735.3|735.1|735.2|735|2436
1651591240000|2022-05-03 15:20:40|735.1|735|735.1|734.9|735.1|735|734.9|734.7|5712
1651591250000|2022-05-03 15:20:50|735.2|734.7|735.2|734.9|735.3|735|735.2|734.7|18271
1651591260000|2022-05-03 15:21:00||735||735||735||735|0
1651591270000|2022-05-03 15:21:10|735.1|734.9|735.2|735|735.3|735.1|735.1|734.9|3565
1651591280000|2022-05-03 15:21:20||734.9||734.9||734.9||734.9|0
1651591290000|2022-05-03 15:21:30|735.3|735|735.3|735.1|735.3|735.1|735.3|735|1036
1651591300000|2022-05-03 15:21:40|735.4|735.2|735.4|735.1|735.9|735.6|735.4|735.1|37322
1651591310000|2022-05-03 15:21:50|735.3|735|735.3|734.9|735.3|735.1|735.2|734.9|1370
1651591320000|2022-05-03 15:22:00|735.4|735|735.6|735.3|735.6|735.3|735.4|735|400
1651591330000|2022-05-03 15:22:10|735.5|735.2|735.4|735|735.5|735.2|735.3|735|2606
1651591340000|2022-05-03 15:22:20|735.3|735.1|735.4|735.1|735.4|735.1|735.3|735.1|1599
1651591350000|2022-05-03 15:22:30||735||735.1||735.1||735|0
1651591360000|2022-05-03 15:22:40|||||||||79
1651591370000|2022-05-03 15:22:50|735.5|735.2|735.8|735.5|735.8|735.5|735.5|735.2|1200
1651591380000|2022-05-03 15:23:00|735.9|735.6|735.9|735.5|735.9|735.6|735.9|735.5|400
1651591390000|2022-05-03 15:23:10|735.8|735.4|735.4|735.1|735.8|735.4|735.3|735.1|2232
1651591410000|2022-05-03 15:23:30|735.5|735.2|735.8|735.4|735.8|735.4|735.5|735.2|89
1651591420000|2022-05-03 15:23:40|735.7||735.7||735.7||735.7||0
1651591430000|2022-05-03 15:23:50|735.8|735.5|735.8|735.5|735.8|735.5|735.8|735.4|467
1651591440000|2022-05-03 15:24:00|735.9|735.6|735.9|735.6|735.9|735.6|735.9|735.6|0
1651591450000|2022-05-03 15:24:10|735.8||735.8||735.8||735.8||0
1651591460000|2022-05-03 15:24:20|735.9|735.7|735.9|735.6|736|735.8|735.8|735.6|4330
1651591470000|2022-05-03 15:24:30|735.8|735.7|735.9|735.6|736|735.7|735.8|735.6|812
1651591480000|2022-05-03 15:24:40|736|735.7|735.9|735.7|736|735.7|735.8|735.6|449
1651591490000|2022-05-03 15:24:50|736|735.6|735.8|735.6|736|735.7|735.8|735.6|1387
1651591500000|2022-05-03 15:25:00|735.9|735.7|735.8|735.6|735.9|735.7|735.7|735.6|1102
1651591520000|2022-05-03 15:25:20|735.7|735.5|735.4|735.2|735.7|735.5|735.4|735.1|5422
1651591530000|2022-05-03 15:25:30|735.5|735.3|735.5|735.2|735.8|735.4|735.4|735.2|1120
1651591540000|2022-05-03 15:25:40|735.6|735.3|735.9|735.7|736|735.7|735.5|735.3|753
1651591550000|2022-05-03 15:25:50|736|735.8|735.5|735.4|736|735.8|735.5|735.4|4468
1651591560000|2022-05-03 15:26:00|735.4|735.3|735.4|735.1|735.5|735.3|735.3|735.1|915
1651591570000|2022-05-03 15:26:10|735.5|735.2|735.6|735.4|735.7|735.4|735.4|735.2|1775
1651591580000|2022-05-03 15:26:20|735.8|735.5|735.4|735.3|735.8|735.5|735.4|735.3|1925
1651591590000|2022-05-03 15:26:30|735.3|735.2|735.4|735.2|735.4|735.2|735.3|735.2|1115
1651591610000|2022-05-03 15:26:50|735.3|735.1|735.4|735.1|735.4|735.3|735.2|735.1|2582
1651591620000|2022-05-03 15:27:00|735.3|735|735.1|734.9|735.4|735.1|735.1|734.8|4777
1651591630000|2022-05-03 15:27:10|735.2|734.7|735|734.8|735.2|734.8|734.9|734.7|1689
1651591640000|2022-05-03 15:27:20|734.9|734.6|734.8|734.6|735|734.6|734.7|734.6|1974
1651591650000|2022-05-03 15:27:30|734.9|734.7|734.8|734.6|735|734.7|734.8|734.6|54
1651591660000|2022-05-03 15:27:40|734.9|734.7|735.2|734.8|735.2|734.9|734.8|734.7|295
1651591670000|2022-05-03 15:27:50|735.1|734.9|735.2|734.9|735.2|734.9|735|734.8|295
1651591680000|2022-05-03 15:28:00|735.3|735|735.4|735.1|735.4|735.2|735.3|735|2966
1651591690000|2022-05-03 15:28:10|735.3|735|735.1|735|735.3|735|735.1|735|1077
1651591700000|2022-05-03 15:28:20|735.2|734.9|735.1|734.9|735.2|734.9|735.1|734.9|522
1651591710000|2022-05-03 15:28:30|735.2|734.8|735.1|734.9|735.2|734.9|735.1|734.8|736
1651591720000|2022-05-03 15:28:40|735.2|735|735.2|735.1|735.2|735.1|735.2|735|184
1651591730000|2022-05-03 15:28:50|735.1|735|735.3|735|735.3|735|734.8|734.7|4222
1651591740000|2022-05-03 15:29:00|735.2|734.9|734.9|734.6|735.3|735.1|734.9|734.6|6985
1651591750000|2022-05-03 15:29:10|734.8|734.5|735|734.6|735|734.6|734.7|734.3|33
1651591760000|2022-05-03 15:29:20||734.8||734.6||734.9||734.6|0
1651591770000|2022-05-03 15:29:30|734.9|734.4|734.9|734.4|735|734.9|734.8|734.4|4305
1651591780000|2022-05-03 15:29:40|734.8|734.3|734.7|734.4|734.8|734.4|734.4|734.3|1159
1651591790000|2022-05-03 15:29:50|734.6|734.3|733.9|733.4|734.8|734.4|733.9|733.4|2093
1651647610000|2022-05-04 07:00:10|736.7|735.1|736.9|736.2|737|736.3|734.7|733.9|16850
1651647620000|2022-05-04 07:00:20|737|736.3|739|737.6|739|738.1|737|736.3|17917
1651647630000|2022-05-04 07:00:30||737.7||737.6||737.8||737.6|0
1651647640000|2022-05-04 07:00:40|738.9|737.3|738.7|737.2|739|737.7|738.4|737.1|25491
1651647650000|2022-05-04 07:00:50|738.6|737.3|739|737.9|739|738|738.3|737.2|0
1651647660000|2022-05-04 07:01:00|739.4|738|739|738|739.5|738.8|739|738|1701
1651647670000|2022-05-04 07:01:10|738.9||738.8||738.9||738.8||0
1651647680000|2022-05-04 07:01:20|738.9|738.1|739|738.2|739|738.2|738.9|738|0
1651647690000|2022-05-04 07:01:30|738.9|738.1|737.5|737|738.9|738.1|737.5|737|4458
1651647700000|2022-05-04 07:01:40|737.4|736.9|734.9|733.9|737.4|736.9|734.9|733.9|545
1651647710000|2022-05-04 07:01:50|735|734|735.5|734.5|736|734.5|735|734|2435
1651647720000|2022-05-04 07:02:00|735.4|734.4|735|734.2|735.4|734.4|734.8|733.9|6010
1651647730000|2022-05-04 07:02:10|735.1|734.3|735.1|734.3|735.1|734.3|735.1|734.3|0
1651647740000|2022-05-04 07:02:20|735.3|734.4|735.8|734.6|735.8|734.6|735.3|734.4|690
1651647750000|2022-05-04 07:02:30|735.7||735.5||735.7||735.5||0
1651647760000|2022-05-04 07:02:40|735.4||735.4||735.4||735.4||0
1651647770000|2022-05-04 07:02:50|735.3|734.5|734.8|733.9|735.3|734.5|734.8|733.9|1308
1651647780000|2022-05-04 07:03:00|734.9|734|734.8|733.9|735.1|734.3|734.8|733.9|0
1651647790000|2022-05-04 07:03:10|||||||||4
1651647800000|2022-05-04 07:03:20|734.7|733.7|734.3|733.4|734.7|733.7|733.5|732.2|796
1651647810000|2022-05-04 07:03:30|734.5|733.5|733.7|733|734.6|733.6|733.6|732.4|1451
1651647820000|2022-05-04 07:03:40|733.9||733.8||733.9||733.7||0
1651647830000|2022-05-04 07:03:50|733.9|733.1|734.6|733.6|734.8|733.8|733.6|733.1|0
1651647840000|2022-05-04 07:04:00|734.5|733.5|734.1|733.2|734.5|733.6|734|733|0
1651647850000|2022-05-04 07:04:10|734.2|733.3|734.5|733.5|735|734.1|734.2|733.3|418
1651647860000|2022-05-04 07:04:20|734.4|733.4|736.6|735.9|737.1|735.9|734.2|733.1|3885
1651647870000|2022-05-04 07:04:30|736.5|735.6|736.2|735.1|736.5|736|736.1|735.1|913
1651647880000|2022-05-04 07:04:40|736.1|735.2|736.1|735.1|736.2|735.2|735.9|735.1|0
1651647890000|2022-05-04 07:04:50|736|735.2|736.6|735.5|737.6|736.5|736|735.2|3526
1651647900000|2022-05-04 07:05:00|736.5|736|736.2|735.5|736.7|736|736.2|735.5|470
1651647910000|2022-05-04 07:05:10|736.5|735.6|736.7|736|736.7|736.1|736.5|735.6|376
1651647920000|2022-05-04 07:05:20|737|736.1|737.2|736.5|737.3|736.7|736.9|736.1|1164
1651647930000|2022-05-04 07:05:30|737.1|736.6|737.2|736.6|737.2|736.6|737|736.6|0
1651647940000|2022-05-04 07:05:40|737.5|736.7|737.6|736.8|737.7|736.8|737.4|736.7|0
1651647950000|2022-05-04 07:05:50|737.8|736.9|737.9|737.1|737.9|737.1|737.8|736.9|0
1651647960000|2022-05-04 07:06:00|738|737.2|736.6|735.9|738|737.3|736.5|735.9|8140
1651647970000|2022-05-04 07:06:10|736.5|735.8|735.1|734.6|736.5|735.8|734.4|733.6|1100
1651647980000|2022-05-04 07:06:20|735.2|734.7|735.2|734.6|735.8|735.4|735.2|734.4|3500
1651647990000|2022-05-04 07:06:30|735.3|734.4|734.7|734|735.3|734.4|734.7|733.9|451
1651648000000|2022-05-04 07:06:40|734.6|733.9|734.9|734.5|734.9|734.6|734.6|733.9|307
1651648010000|2022-05-04 07:06:50|734.8|734.4|734.4|733.3|734.8|734.4|734.4|733.3|435
1651648020000|2022-05-04 07:07:00|734.3|733.4|734.8|734|734.8|734|733.9|733.3|1871
1651648030000|2022-05-04 07:07:10|735|734.1|734.5|733.9|735.1|734.1|734.5|733.9|0
1651648040000|2022-05-04 07:07:20|734.6|734|735|734.3|735.3|734.3|734.6|734|0
1651648050000|2022-05-04 07:07:30|735.1|734.4|734.4|733.9|735.3|734.4|734.3|733.7|1774
1651648060000|2022-05-04 07:07:40|734.7|734|734.7|734|735.2|734.4|734.7|733.8|730
1651648070000|2022-05-04 07:07:50|734.6|733.9|734.6|733.9|734.6|733.9|734.6|733.7|0
1651648080000|2022-05-04 07:08:00|734.9|734|735|734.7|735.3|734.7|734.8|734|2248
1651648090000|2022-05-04 07:08:10|735.4||735.3||735.4||735.3||0
1651648100000|2022-05-04 07:08:20||734.8||734.7||735.1||734.7|0
1651648110000|2022-05-04 07:08:30|735.5|734.8|735.5|734.9|735.5|735.1|735.4|734.8|211
1651648120000|2022-05-04 07:08:40|735.4|735|735.5|735.1|735.5|735.1|735.4|735|600
1651648140000|2022-05-04 07:09:00|735.4|734.9|735.1|734.2|735.4|734.9|734.3|733.9|3305
1651648150000|2022-05-04 07:09:10|735.3|734.5|734.7|733.9|735.4|734.7|734.7|733.9|420
1651648160000|2022-05-04 07:09:20|734.6|734|734.8|734|734.8|734|734.5|734|0
1651648170000|2022-05-04 07:09:30|734.7|733.9|734.7|733.9|734.8|734|734.4|733.9|0
1651648180000|2022-05-04 07:09:40|734.6|734|734.9|734|735|734.1|734.2|733.9|1909
1651648190000|2022-05-04 07:09:50|735||735.1||735.1||735||0
1651648200000|2022-05-04 07:10:00|735|734.1|735.6|734.8|736|735.3|735|734.1|1020
1651648210000|2022-05-04 07:10:10|735.5|735|735.9|734.9|735.9|735|735.3|734.8|1281
1651648220000|2022-05-04 07:10:20|736|735|736|735.3|736|735.6|735.6|735|646
1651648230000|2022-05-04 07:10:30|735.9|735.1|736|735.2|736|735.4|735.8|735.1|0
1651648240000|2022-05-04 07:10:40|735.9|735.3|735.8|735.1|736|735.4|735.8|735.1|0
1651648250000|2022-05-04 07:10:50|735.9|735.2|736|735.2|736|735.5|735.9|735.2|0
1651648260000|2022-05-04 07:11:00|735.9|735.1|736|735.2|736|735.4|735.8|735.1|0
1651648270000|2022-05-04 07:11:10|735.9|735.3|736|735.2|736|735.4|735.9|735.1|0
1651648290000|2022-05-04 07:11:30|735.9|735.3|736|735.3|736|735.4|735.6|734.9|2890
1651648300000|2022-05-04 07:11:40|735.9|735.4|736|735.3|736|735.5|735.9|735.3|0
1651648310000|2022-05-04 07:11:50|736.2|735.4|736.5|735.9|736.9|735.9|736.2|735.3|906
1651648320000|2022-05-04 07:12:00|736.4|736|737|736.4|737.1|736.4|736.4|736|2774
1651648330000|2022-05-04 07:12:10|737.2|736.5|737.3|736.7|737.3|736.7|737|736.5|0
1651648340000|2022-05-04 07:12:20|737|736.8|735.7|735|737|736.8|735.7|734.9|1769
1651648350000|2022-05-04 07:12:30|735.6|734.9|735.9|735.2|736|735.2|735.5|734.7|80
1651648360000|2022-05-04 07:12:40|736.1|735.1|734.9|734.1|736.1|735.1|734.7|734|1331
1651648370000|2022-05-04 07:12:50|734.8|734|735.1|734.6|735.5|734.6|734.3|733.9|1862
1651648380000|2022-05-04 07:13:00|735|734.7|735.5|734.7|735.6|734.7|735|734.6|0
1651648390000|2022-05-04 07:13:10|735.4|734.6|735.4|734.7|735.4|734.7|735.1|734.6|0
1651648400000|2022-05-04 07:13:20|735.3|734.6|735.6|734.9|735.7|734.9|735|734.6|0
1651648410000|2022-05-04 07:13:30|735.5|734.8|735.2|734.6|735.6|734.8|735.2|734.6|0
1651648420000|2022-05-04 07:13:40|735.3|734.7|735.3|734.6|735.5|734.8|735.1|734.6|0
1651648430000|2022-05-04 07:13:50|735.2|734.4|734.7|734|735.2|734.6|734.4|733.9|2714
1651648440000|2022-05-04 07:14:00|734.6|733.9|733.7|733.2|734.6|733.9|733.6|733|602
1651648450000|2022-05-04 07:14:10|733.8|733.1|734.2|733.4|734.7|734.1|733.2|732.5|2218
1651648460000|2022-05-04 07:14:20|734.1|733.3|733.3|732.7|734.1|733.3|733.1|732.5|2353
1651648470000|2022-05-04 07:14:30|733.2|732.6|732.3|731.6|733.3|732.7|731.8|731.1|5679
1651648480000|2022-05-04 07:14:40|732.4|731.7|732.9|732|733.3|732.6|732.4|731.7|1083
1651648490000|2022-05-04 07:14:50|732.8|731.9|732.7|731.9|733.1|732.4|732.6|731.9|0
1651648500000|2022-05-04 07:15:00|732.6|732|733|732.5|733.4|732.6|732.3|732|2102
1651648510000|2022-05-04 07:15:10|732.9|732.2|732.6|732.2|732.9|732.5|732.3|731.9|2432
1651648520000|2022-05-04 07:15:20|732.5|731.7|730.3|729.6|732.5|731.7|730.3|729.6|6567
1651648530000|2022-05-04 07:15:30|730.2|729.5|730.3|729.7|730.4|729.7|729.9|729.1|0
1651648540000|2022-05-04 07:15:40|730.2|729.6|730.6|729.8|730.6|730|730.1|729.5|373
1651648550000|2022-05-04 07:15:50|730.5|729.7|728.8|728.3|730.5|729.7|728.5|727.9|31631
1651648560000|2022-05-04 07:16:00|729|728.4|728.3|727.8|729.2|728.8|728|727.1|6213
1651648570000|2022-05-04 07:16:10|728.2|727.7|728.1|727.5|728.6|728|727.6|726.8|11198
1651648580000|2022-05-04 07:16:20|728.3|727.6|728.1|727.5|728.3|727.8|728.1|727.5|558
1651648590000|2022-05-04 07:16:30|728|727.6|727.3|726.9|728.2|727.6|727.1|726.9|35887
1651648600000|2022-05-04 07:16:40|727.2|727|726.9|726.3|727.3|727.2|726.7|726|24142
1651648610000|2022-05-04 07:16:50|727|726.4|727.6|727|728.1|727.4|727|726.4|6991
1651648620000|2022-05-04 07:17:00|727.5|726.9|727.1|726.7|727.6|727.3|727|726.4|7617
1651648630000|2022-05-04 07:17:10|727.2|726.8|727.5|726.9|727.6|727.1|727.2|726.8|153
1651648640000|2022-05-04 07:17:20|727.4|726.8|727.4|727|727.5|727.1|727.3|726.7|0
1651648650000|2022-05-04 07:17:30|727.6|726.9|728.4|727.8|728.4|727.8|727.6|726.9|4722
1651648660000|2022-05-04 07:17:40|728.3|727.7|727.9|727.3|728.3|727.7|727.8|727.3|3418
1651648670000|2022-05-04 07:17:50||727.4||727.5||727.6||727.3|0
1651648680000|2022-05-04 07:18:00|727.8|727.4|727.3|726.6|727.8|727.4|727.1|726.4|2519
1651648690000|2022-05-04 07:18:10|727.5|726.7|727.5|726.8|727.6|727.2|727|726.5|1736
1651648700000|2022-05-04 07:18:20|727.6|726.9|727.6|727|727.6|727.3|727.5|726.8|880
1651648710000|2022-05-04 07:18:30|727.5|726.9|727.5|726.9|727.6|727.1|727.5|726.9|0
1651648720000|2022-05-04 07:18:40|727.4||727.5||727.5||727.1||0
1651648730000|2022-05-04 07:18:50|727.6|727|727.5|726.7|727.6|727|727.4|726.6|2680
1651648740000|2022-05-04 07:19:00|727.6|726.8|727.9|727.2|727.9|727.4|727.6|726.8|1023
1651648750000|2022-05-04 07:19:10|727.8|727.1|727.7|727.1|727.8|727.1|727.5|726.9|900
1651648760000|2022-05-04 07:19:20|727.8|727.2|728.1|727.7|728.1|727.7|727.8|727.2|932
1651648770000|2022-05-04 07:19:30|728.3|727.8|728.2|727.8|728.5|728.1|728.2|727.7|3441
1651648780000|2022-05-04 07:19:40|728.4||728.4||728.4||728.4||0
1651648790000|2022-05-04 07:19:50|728.5|727.9|728.4|727.8|728.5|728|728.4|727.8|0
1651648800000|2022-05-04 07:20:00|728.5|727.9|728.3|727.8|728.5|727.9|728.2|727.8|0
1651648810000|2022-05-04 07:20:10|728.2|727.9|728.5|727.9|728.5|727.9|728.1|727.8|300
1651648820000|2022-05-04 07:20:20|728.4|728|728.4|727.9|728.4|728.1|728.4|727.9|0
1651648830000|2022-05-04 07:20:30|728.5||728.5||728.5||728.4||0
1651648840000|2022-05-04 07:20:40|728.4|727.8|728|727.7|728.4|727.8|727.9|727.7|560
1651648850000|2022-05-04 07:20:50|728.2||728.2||728.2||728.2||0
1651648860000|2022-05-04 07:21:00|728.3|727.8|728.3|727.7|728.7|727.8|728.3|727.7|0
1651648870000|2022-05-04 07:21:10|728.5|727.8|728.4|727.8|728.8|728|728.4|727.8|344
1651648880000|2022-05-04 07:21:20|728.5|727.9|728|727.7|728.5|727.9|728|727.7|766
1651648890000|2022-05-04 07:21:30|727.9||727.9||727.9||727.9||0
1651648900000|2022-05-04 07:21:40|727.8||727.8||727.9||727.8||0
1651648920000|2022-05-04 07:22:00|727.7|727.5|726.8|726.3|727.7|727.5|726.8|726.1|1128
1651648930000|2022-05-04 07:22:10|726.7|726.2|725.9|725.2|726.7|726.2|725.6|724.8|400
1651648940000|2022-05-04 07:22:20|725.8|725.1|725.6|725|725.8|725.2|725.4|724.9|0
1651648950000|2022-05-04 07:22:30|725.5|724.9|724.7|724.1|725.5|724.9|724.6|724|0
1651648960000|2022-05-04 07:22:40|724.9|724.2|725.1|724.4|725.5|724.9|724.9|724|4461
1651648970000|2022-05-04 07:22:50|725|724.5|725|724.5|725.2|724.6|724.9|724.3|1320
1651648980000|2022-05-04 07:23:00|724.9|724.3|725.3|724.7|725.4|724.9|724.7|724.3|1216
1651648990000|2022-05-04 07:23:10|725.2|724.8|724.8|724.6|725.3|724.9|724.8|724.6|2161
1651649000000|2022-05-04 07:23:20|725|724.7|725.3|724.7|725.3|724.7|725|724.7|804
1651649010000|2022-05-04 07:23:30|725.2|724|725.6|725.3|725.7|725.3|724.6|724|11850
1651649020000|2022-05-04 07:23:40|725.5|725.4|725.5|725.3|725.6|725.4|725.4|725.3|1920
1651649030000|2022-05-04 07:23:50|725.4|725.1|725.1|724.5|725.4|725.1|725.1|724.4|4
1651649040000|2022-05-04 07:24:00|725.3|724.6|725.3|724.6|725.3|724.7|725.3|724.6|0
1651649050000|2022-05-04 07:24:10|725.4|724.7|725.4|725|725.5|725|724.9|724.5|4512
1651649060000|2022-05-04 07:24:20|725.3|725.1|725.5|725.3|725.5|725.3|725.3|725|150
1651649070000|2022-05-04 07:24:30|725.6|725.4|725.9|725.4|726|725.6|725.6|725.3|7887
1651649080000|2022-05-04 07:24:40|726.1|725.3|726.4|725.8|726.4|725.8|725.9|725.3|1269
1651649090000|2022-05-04 07:24:50|726.5|726.4|726.4|726.1|726.5|726.4|726.2|725.8|23118
1651649110000|2022-05-04 07:25:10|726.3|726|726.4|726.2|726.4|726.2|726.2|726|3321
1651649120000|2022-05-04 07:25:20|726.3|726.1|726.2|726|726.4|726.1|726|725.8|3407
1651649130000|2022-05-04 07:25:30|726.4|725.9|726.6|726.2|726.6|726.3|726.4|725.9|1948
1651649140000|2022-05-04 07:25:40|726.8|726.3|726.9|726.4|727|726.6|726.8|726.3|2173
1651649150000|2022-05-04 07:25:50|726.8||726.9||727||726.8||0
1651649160000|2022-05-04 07:26:00|727|726.5|726.9|726.5|727|726.5|726.9|726.4|0
1651649170000|2022-05-04 07:26:10|727|726.6|727.4|727.3|727.8|727.3|727|726.6|3023
1651649180000|2022-05-04 07:26:20|727.3|727|726.4|725.9|727.3|727|726.3|725.9|3421
1651649190000|2022-05-04 07:26:30|726.3||726.3||726.3||726.3||0
1651649200000|2022-05-04 07:26:40|726.2||726.3||726.3||726.2||15
1651649210000|2022-05-04 07:26:50|726.4|726|726.5|726|726.5|726.1|726.4|726|0
1651649220000|2022-05-04 07:27:00|726.6|726.1|726.6|726.3|726.6|726.3|726.5|725.9|2341
1651649230000|2022-05-04 07:27:10|726.5|726.2|726.4|726.1|726.5|726.3|726.4|726.1|0
1651649240000|2022-05-04 07:27:20|726.3|725.9|725.7|725.2|726.3|725.9|725.4|724.7|2799
1651649250000|2022-05-04 07:27:30|725.9|725.3|725.8|725.2|726.2|725.5|725.8|725.2|231
1651649260000|2022-05-04 07:27:40|725.9|725.3|725.9|725.3|725.9|725.5|725.9|725.3|0
1651649270000|2022-05-04 07:27:50|725.8|725.2|725.9|725.3|725.9|725.4|725.6|725.2|0
1651649280000|2022-05-04 07:28:00|725.8|725.4|726.4|726.2|726.9|726.5|725.8|725.4|10137
1651649290000|2022-05-04 07:28:10|726.3|726.1|726.3|725.8|726.4|726.1|726.1|725.8|469
1651649300000|2022-05-04 07:28:20|726.2|725.9|726.4|725.9|726.4|726|726.2|725.9|746
1651649310000|2022-05-04 07:28:30|726.3|725.7|726.3|725.7|726.3|725.9|725.9|725.7|1116
1651649320000|2022-05-04 07:28:40|726.2|725.8|726.4|725.8|726.5|726.2|725.8|725.7|4323
1651649330000|2022-05-04 07:28:50|726.3|725.7|726.4|725.8|726.4|725.9|726|725.7|285
1651649340000|2022-05-04 07:29:00|726.2|725.7|726.4|725.9|726.7|726.1|726.1|725.7|2158
1651649350000|2022-05-04 07:29:10|726.5|726|726|725.5|726.5|726.3|726|725.5|1319
1651649360000|2022-05-04 07:29:20|726.1|725.6|726.5|725.9|726.7|726.1|726.1|725.6|843
1651649370000|2022-05-04 07:29:30|726.6|726|726.8|726.3|726.9|726.3|726.6|726|0
1651649380000|2022-05-04 07:29:40|726.7|726.2|726.4|725.9|726.7|726.2|726.2|725.9|0
1651649390000|2022-05-04 07:29:50|726.6|726|726.5|726.2|726.9|726.3|726.5|726|85
1651649400000|2022-05-04 07:30:00|726.7|726.3|726.9|726.4|727.1|726.6|726.6|726.2|84
1651649410000|2022-05-04 07:30:10|727|726.5|726.8|726.2|727|726.5|726.4|726.2|200
1651649420000|2022-05-04 07:30:20|726.9|726.3|727.1|726.7|727.3|726.9|726.9|726.3|0
1651649430000|2022-05-04 07:30:30|727.2|726.6|727|726.7|727.3|726.8|727|726.6|0
1651649440000|2022-05-04 07:30:40|726.9|726.5|726.5|726.1|726.9|726.5|726.5|726.1|364
1651649450000|2022-05-04 07:30:50|726.7|726.2|726.4|726|727|726.3|726.4|726|200
1651649460000|2022-05-04 07:31:00|726.3|725.9|726.3|725.8|726.4|725.9|725.8|725.3|3206
1651649470000|2022-05-04 07:31:10|726.5|725.7|726.3|725.8|726.5|725.8|726|725.7|400
1651649480000|2022-05-04 07:31:20|726.2|725.7|726.3|725.7|726.3|725.8|726.1|725.7|0
1651649490000|2022-05-04 07:31:30|726.4|725.8|725.9|725.7|726.7|726|725.9|725.7|0
1651649500000|2022-05-04 07:31:40|726.1|725.5|725.7|725.2|726.3|725.5|725.7|725.1|1
1651649520000|2022-05-04 07:32:00|725.6|725.1|725.6|725.1|725.7|725.2|725.5|725.1|0
1651649530000|2022-05-04 07:32:10|725.8|725.2|725.5|725|726|725.5|725.4|725|712
1651649540000|2022-05-04 07:32:20|725.7|725.1|725.3|725|725.7|725.2|725.3|724.9|0
1651649550000|2022-05-04 07:32:30|725.2|724.9|726|725.4|726.2|725.4|725.2|724.9|1314
1651649560000|2022-05-04 07:32:40|725.9|725.5|725.6|725.1|725.9|725.6|725.5|725|0
1651649570000|2022-05-04 07:32:50|725.5|724.9|725.4|724.9|725.5|725|725.3|724.9|0
1651649580000|2022-05-04 07:33:00|725.3|724.7|725.4|725.1|725.4|725.1|725|724.6|3299
1651649590000|2022-05-04 07:33:10|725.6|725.2|725.5|724.9|725.9|725.3|725.4|724.9|1322
1651649600000|2022-05-04 07:33:20|725.6|725|725.6|725.2|725.6|725.2|725.6|725|0
1651649610000|2022-05-04 07:33:30|725.5|725.1|725.4|724.8|725.5|725.1|725.3|724.8|0
1651649620000|2022-05-04 07:33:40|725.3|724.7|725.4|724.9|725.4|724.9|725.1|724.7|2
1651649640000|2022-05-04 07:34:00|725.3|724.8|725.4|724.9|725.4|724.9|725.3|724.8|0
1651649650000|2022-05-04 07:34:10|725.3|724.8|725.2|724.7|725.3|724.8|725.1|724.7|0
1651649660000|2022-05-04 07:34:20|725.3|724.8|725.3|724.7|725.4|725.1|725.2|724.7|0
1651649670000|2022-05-04 07:34:30|725.2|724.8|725.2|724.7|725.2|724.8|725.1|724.7|0
1651649690000|2022-05-04 07:34:50|725.1|724.5|724.8|724.3|725.2|724.5|724.8|724.3|500
1651649700000|2022-05-04 07:35:00|724.9|724.2|724.6|724|724.9|724.2|724.5|724|0
1651649710000|2022-05-04 07:35:10|724.5|723.9|724.1|723.7|724.5|724|724.1|723.7|0
1651649720000|2022-05-04 07:35:20|724|723.6|724.2|723.6|724.4|724.1|723.8|723.2|3185
1651649730000|2022-05-04 07:35:30|724.3|723.9|724.7|724.2|724.7|724.3|724.3|723.9|1593
1651649740000|2022-05-04 07:35:40|724.6|724|724.4|724.1|724.6|724.3|724.3|723.9|10739
1651649750000|2022-05-04 07:35:50|724.3|723.9|723.4|723.1|724.3|723.9|723.4|723|10270
1651649760000|2022-05-04 07:36:00|723.3|723|723.1|722.6|723.3|723|723.1|722.6|1989
1651649770000|2022-05-04 07:36:10|723|722.4|722.8|722.3|723|722.5|722.7|722.3|3242
1651649780000|2022-05-04 07:36:20|722.7|722.4|722.8|722.3|722.8|722.4|722.6|722.3|0
1651649790000|2022-05-04 07:36:30|722.7||722.6||722.7||722.6||0
1651649800000|2022-05-04 07:36:40|722.7|722.4|722.4|722|723.1|722.8|722.4|722|8776
1651649820000|2022-05-04 07:37:00|722.5|722.1|722.5|722.1|722.7|722.5|722.3|721.8|8895
1651649830000|2022-05-04 07:37:10|722.4|722|721.4|721|722.4|722|721.4|721|1626
1651649840000|2022-05-04 07:37:20|721.5|721.1|722|721.6|722.3|721.7|721.5|721.1|1100
1651649850000|2022-05-04 07:37:30|721.9|721.5|722.3|722|722.3|722|721.8|721.4|3008
1651649860000|2022-05-04 07:37:40|722.4|722.1|721.5|720.8|722.4|722.2|721.3|720.8|3589
1651649870000|2022-05-04 07:37:50||720.9||720.9||721.1||720.9|0
1651649880000|2022-05-04 07:38:00|721.6|721|720.8|720.2|721.6|721.2|720.8|720.2|0
1651649890000|2022-05-04 07:38:10|720.7|720.3|720.1|719.8|720.9|720.5|720|719.4|23997
1651649900000|2022-05-04 07:38:20|720.2|719.9|719.8|719.4|720.4|720.1|719.8|719.1|6857
1651649910000|2022-05-04 07:38:30|719.9|719.5|720.8|720.4|720.8|720.4|719.8|719.5|5898
1651649920000|2022-05-04 07:38:40|720.7|720.5|720.6|720.4|720.8|720.5|720.6|720.4|1603
1651649930000|2022-05-04 07:38:50|720.5|720.3|720.6|720.3|720.8|720.3|720.5|720.3|0
1651649940000|2022-05-04 07:39:00|720.5|720.2|720.7|720.2|720.7|720.2|720.5|720.1|161
1651649950000|2022-05-04 07:39:10|720.8|720.3|721.3|720.8|721.3|720.8|720.8|720.3|4615
1651649960000|2022-05-04 07:39:20|721.5|720.9|721.1|720.8|721.6|721.1|721.1|720.8|1745
1651649970000|2022-05-04 07:39:30|721.3|720.9|721.5|721|721.5|721.1|721.3|720.9|2400
1651649980000|2022-05-04 07:39:40|721.6|721.1|721.5|721.2|721.9|721.5|721.4|720.9|5043
1651649990000|2022-05-04 07:39:50||721.1||721.1||721.1||721.1|0
1651650000000|2022-05-04 07:40:00|721.6|721.2|722.5|722|722.7|722|721.6|721.2|3961
1651650010000|2022-05-04 07:40:10|722.6||722.5||722.6||722.4||0
1651650020000|2022-05-04 07:40:20|722.6|722.5|723|722.5|723.1|722.6|722.6|722.5|659
1651650030000|2022-05-04 07:40:30|722.9|722.3|722|721.5|722.9|722.3|722|721.4|9880
1651650050000|2022-05-04 07:40:50|721.9|721.4|721.9|721.4|722|721.6|721.9|721.2|250
1651650060000|2022-05-04 07:41:00|721.8|721.2|721.3|720.8|721.8|721.2|721.3|720.8|10435
1651650080000|2022-05-04 07:41:20||720.9||720.8||720.9||720.8|0
1651650090000|2022-05-04 07:41:30|721.2|721|721|720.5|721.2|721.1|720.9|720.5|286
1651650100000|2022-05-04 07:41:40||720.6||720.5||720.6||720.5|0
1651650110000|2022-05-04 07:41:50|720.9||720.9||720.9||720.9||0
1651650120000|2022-05-04 07:42:00||720.6||720.5||720.6||720.5|0
1651650130000|2022-05-04 07:42:10|721|720.6|721.1|720.6|721.6|720.9|721|720.6|1747
1651650140000|2022-05-04 07:42:20|721|720.7|721.1|720.7|721.3|720.8|720.9|720.6|0
1651650150000|2022-05-04 07:42:30|721|720.6|721|720.6|721|720.6|721|720.6|0
1651650160000|2022-05-04 07:42:40||720.7||720.6||720.7||720.6|0
1651650170000|2022-05-04 07:42:50|720.9|720.5|720.9|720.5|721|720.5|720.8|720.5|679
1651650180000|2022-05-04 07:43:00|720.8|720.3|720.4|720|720.9|720.3|720.2|719.7|7413
1651650190000|2022-05-04 07:43:10|720.5|720.1|721.1|720.6|721.2|720.7|720.5|720.1|396
1651650200000|2022-05-04 07:43:20|721|720.3|720.4|720|721|720.3|720.4|719.9|1
1651650210000|2022-05-04 07:43:30|720.9|719.9|720.7|720.4|720.9|720.4|720.6|719.9|10001
1651650220000|2022-05-04 07:43:40|720.9|720.5|721.3|720.8|721.3|720.9|720.9|720.5|616
1651650230000|2022-05-04 07:43:50|721.2|720.9|721.5|720.9|721.7|721.1|721|720.8|532
1651650240000|2022-05-04 07:44:00|721.4|720.8|721.5|721|721.6|721.1|721.3|720.8|0
1651650250000|2022-05-04 07:44:10|721.4|721.1|721.5|721|721.5|721.1|721.4|721|0
1651650260000|2022-05-04 07:44:20|721.6|721.1|721.9|721.4|722.2|721.5|721.6|721.1|952
1651650270000|2022-05-04 07:44:30|721.8|721.5|722.7|722.1|722.8|722.2|721.8|721.4|764
1651650280000|2022-05-04 07:44:40|722.6|722|722.6|722.2|722.8|722.2|722.5|722|0
1651650290000|2022-05-04 07:44:50|722.7|722.8|722.7|722.3|723.1|722.8|722.7|722.2|21000
1651650300000|2022-05-04 07:45:00|722.8|722.4|723|722.6|723.1|722.6|722.8|722.4|85
1651650310000|2022-05-04 07:45:10|722.9|722.4|722.6|722.4|722.9|722.4|722.6|722.4|577
1651650320000|2022-05-04 07:45:20|722.5|722.3|722.7|722.3|722.7|722.3|722.4|722.2|721
1651650330000|2022-05-04 07:45:30|722.3|722.4|721.8|721.4|722.3|722.4|721.7|721.2|10850
1651650340000|2022-05-04 07:45:40|721.7||721.7||721.7||721.7||0
1651650350000|2022-05-04 07:45:50|721.8|721.5|722|721.8|722.1|721.9|721.8|721.4|12720
1651650370000|2022-05-04 07:46:10|722.1|721.9|722.9|722.4|723|722.5|722.1|721.8|27787
1651650380000|2022-05-04 07:46:20|723.1|722.5|723|722.6|723.3|722.7|722.8|722.5|958
1651650390000|2022-05-04 07:46:30|723.1||723.1||723.2||723||0
1651650400000|2022-05-04 07:46:40|723.2|722.7|723.2|722.7|723.2|722.7|723.2|722.7|0
1651650410000|2022-05-04 07:46:50|723.3|722.8|723.8|723.2|723.8|723.3|723.3|722.8|0
1651650420000|2022-05-04 07:47:00|723.7|723.1|723.7|723.1|723.7|723.1|723.4|723.1|0
1651650430000|2022-05-04 07:47:10|723.8|723.2|723.7|723.3|723.8|723.3|723.6|723.2|0
1651650440000|2022-05-04 07:47:20|723.6|723.4|723.1|722.8|723.6|723.4|723.1|722.8|12137
1651650450000|2022-05-04 07:47:30|723.2|722.9|723.4|723.1|723.5|723.1|723.1|722.9|979
1651650460000|2022-05-04 07:47:40|723.3|722.9|723.2|722.7|723.3|722.9|723|722.5|470
1651650470000|2022-05-04 07:47:50|723.1|722.6|722.8|722.2|723.1|722.6|722.8|722.2|0
1651650480000|2022-05-04 07:48:00|722.7|722.1|722.5|722.1|722.8|722.4|722.5|722.1|200
1651650490000|2022-05-04 07:48:10|722.4|721.9|722.3|721.8|722.4|721.9|722.3|721.8|0
1651650500000|2022-05-04 07:48:20|722.4|721.9|722.4|721.8|722.4|721.9|722.4|721.8|0
1651650510000|2022-05-04 07:48:30|722.3|721.7|722.1|721.7|722.3|721.9|721.7|721.6|2978
1651650520000|2022-05-04 07:48:40|722|721.5|721.3|720.8|722|721.5|721.3|720.6|3401
1651650530000|2022-05-04 07:48:50|721.2|720.6|720.4|720|721.2|720.6|720.3|720|364
1651650540000|2022-05-04 07:49:00|720.5|720.1|721.1|720.5|721.1|720.6|720.5|720|3299
1651650550000|2022-05-04 07:49:10|721|720.3|720.3|719.7|721|720.3|720.2|719.7|307
1651650560000|2022-05-04 07:49:20|720.4|719.8|720.7|720.2|720.7|720.2|720.4|719.8|1547
1651650570000|2022-05-04 07:49:30|720.6|720.1|720.9|720.5|720.9|720.5|720.6|720|150
1651650580000|2022-05-04 07:49:40|720.8|720.6|721.2|720.6|721.4|720.7|720.8|720.2|2975
1651650590000|2022-05-04 07:49:50|721|720.7|722.2|721.7|722.2|721.7|721|720.7|13489
1651650600000|2022-05-04 07:50:00|722.1||722.1||722.1||722||0
1651650610000|2022-05-04 07:50:10|722|721.4|722.1|721.6|722.1|721.7|721.4|721.3|25250
1651650620000|2022-05-04 07:50:20|722.2|721.7|722.9|722.4|722.9|722.4|722.2|721.7|22874
1651650630000|2022-05-04 07:50:30|723.1|722.5|722.9|722.4|723.1|722.7|722.8|722.3|137
1651650640000|2022-05-04 07:50:40|722.8|722.5|723.6|723.1|723.8|723.2|722.8|722.5|450
1651650650000|2022-05-04 07:50:50|723.5|723.2|723.3|722.9|723.5|723.2|723.1|722.9|729
1651650660000|2022-05-04 07:51:00|723.2|722.8|723.3|722.8|723.3|722.8|723|722.8|150
1651650670000|2022-05-04 07:51:10|723.2|722.6|722.8|722.4|723.2|722.6|722.8|722.4|1435
1651650680000|2022-05-04 07:51:20|722.7|722.2|722.6|722|722.8|722.3|722.4|721.8|2878
1651650690000|2022-05-04 07:51:30|722.5|721.9|722.3|721.7|722.5|721.9|722.3|721.6|0
1651650700000|2022-05-04 07:51:40|722.2|721.6|721.9|721.4|722.2|721.6|721.9|721.3|0
1651650710000|2022-05-04 07:51:50|722|721.5|722.8|722.2|722.9|722.4|722|721.4|3959
1651650720000|2022-05-04 07:52:00|722.7|722.1|722.4|721.9|722.7|722.3|722.1|721.9|386
1651650730000|2022-05-04 07:52:10|722.3|722|723.6|723|723.7|723|722.2|722|3573
1651650740000|2022-05-04 07:52:20|723.8|723.1|723.2|723|723.8|723.2|723.2|722.9|207
1651650750000|2022-05-04 07:52:30|723.1|722.8|722.9|722.6|723.1|722.8|722.9|722.6|1528
1651650770000|2022-05-04 07:52:50|723.1|722.7|723.2|722.8|723.5|722.9|723.1|722.7|608
1651650780000|2022-05-04 07:53:00|723.1|722.9|722.8|722.3|723.1|722.9|722.8|722.3|2891
1651650790000|2022-05-04 07:53:10|722.9|722.1|723.8|723.4|724.1|723.4|722.9|722.1|12622
1651650800000|2022-05-04 07:53:20|723.7|723.3|723.4|722.9|723.7|723.3|723.3|722.8|400
1651650810000|2022-05-04 07:53:30||722.8||722.8||722.9||722.8|250
1651650820000|2022-05-04 07:53:40|723.3|722.9|723.4|722.9|723.4|723.1|723.2|722.8|0
1651650830000|2022-05-04 07:53:50|723.6|722.8|723.4|722.9|723.6|723.1|723.4|722.8|20
1651650850000|2022-05-04 07:54:10|723.5|723|723.6|723.1|723.6|723.2|723.5|722.9|386
1651650860000|2022-05-04 07:54:20|723.5|723.2|723.5|723.1|723.5|723.4|723.4|723.1|337
1651650870000|2022-05-04 07:54:30|723.6|723.2|723.3|723.1|723.6|723.2|723.3|723.1|0
1651650880000|2022-05-04 07:54:40|723.2|722.9|723.2|722.8|723.3|722.9|723.1|722.8|368
1651650890000|2022-05-04 07:54:50|723.1|723.2|723.6|723.2|723.6|723.4|723|723.2|12166
1651650900000|2022-05-04 07:55:00|723.5|722.7|722.9|722.4|723.5|722.7|722.8|722.4|8263
1651650910000|2022-05-04 07:55:10|722.8|722.3|722.6|722.1|722.8|722.3|722.3|721.9|457
1651650940000|2022-05-04 07:55:40|722.8|722.2|722.9|722.6|722.9|722.6|722.8|722.2|359
1651650950000|2022-05-04 07:55:50|723.1|722.7|722.7|722.2|723.1|722.8|722.5|722.1|832
1651650960000|2022-05-04 07:56:00|722.8|722.3|723.1|722.6|723.1|722.7|722.7|722.3|357
1651650970000|2022-05-04 07:56:10|723|722.5|723|722.5|723.1|722.5|722.8|722.5|0
1651650980000|2022-05-04 07:56:20|723.1|722.7|723.5|723|723.6|723.1|723.1|722.7|530
1651650990000|2022-05-04 07:56:30|723.4|722.9|723.1|722.8|723.5|723|723.1|722.8|0
1651651000000|2022-05-04 07:56:40|723.3|722.9|723.6|723|723.6|723|723.2|722.8|2000
1651651010000|2022-05-04 07:56:50||723.1||723.3||723.3||723.1|0
1651651020000|2022-05-04 07:57:00|723.5|723.2|723.6|723.1|723.6|723.2|723.4|723.1|753
1651651030000|2022-05-04 07:57:10|723.5|722.9|723.9|723.3|724.6|723.9|723.2|722.8|18811
1651651040000|2022-05-04 07:57:20|724|723.4|724.1|723.6|724.2|724|723.9|723.3|2800
1651651050000|2022-05-04 07:57:30|724.2|723.9|723.8|723.3|724.4|723.9|723.7|723.3|70
1651651060000|2022-05-04 07:57:40|723.7|723.1|723.5|723.1|723.7|723.4|723.3|723.1|5083
1651651080000|2022-05-04 07:58:00|||||||||29
1651651100000|2022-05-04 07:58:20|723.4|723.2|723.4|723.1|723.4|723.2|723.4|723.1|0
1651651110000|2022-05-04 07:58:30|723.5|723.2|723.9|723.6|723.9|723.6|723.5|723.2|1134
1651651120000|2022-05-04 07:58:40|723.8|723.5|723.8|723.2|723.9|723.5|723.6|723.2|751
1651651130000|2022-05-04 07:58:50|723.7|723.3|723.6|723.2|723.9|723.5|723.6|723.2|0
1651651140000|2022-05-04 07:59:00|723.7|723.3|723.7|723.2|723.9|723.3|723.6|723.2|0
1651651150000|2022-05-04 07:59:10|723.8|723.3|723.8|723.4|723.8|723.4|723.8|723.3|0
1651651160000|2022-05-04 07:59:20|723.9|723.5|723.9|723.5|723.9|723.5|723.9|723.5|0
1651651170000|2022-05-04 07:59:30|723.8||723.9||723.9||723.7||0
1651651180000|2022-05-04 07:59:40||723.6||723.6||723.6||723.6|0
1651651190000|2022-05-04 07:59:50|723.8|723.2|723.8|723.2|723.8|723.4|723.6|723.2|300
1651651200000|2022-05-04 08:00:00|723.7|723.3|723.8|723.2|723.8|723.4|723.6|723.2|0
1651651220000|2022-05-04 08:00:20||723.4||723.4||723.4||723.4|0
1651651230000|2022-05-04 08:00:30|723.7|723.2|722.5|722.4|723.7|723.2|722.5|722.2|3294
1651651240000|2022-05-04 08:00:40|722.4|722.1|722.3|721.8|722.4|722.1|722.3|721.7|13
1651651260000|2022-05-04 08:01:00|722.4|721.9|722.4|721.8|722.7|722.2|722.3|721.8|4620
1651651270000|2022-05-04 08:01:10|722.3|721.7|722.4|721.8|722.4|721.8|722.2|721.7|0
1651651280000|2022-05-04 08:01:20|722.5|721.9|722.5|722|722.5|722|722.5|721.9|0
1651651290000|2022-05-04 08:01:30|722.4|722.1|722.3|721.9|722.5|722.2|722.3|721.9|204
1651651300000|2022-05-04 08:01:40|722.4|722|721.5|721|722.5|722|721.4|720.9|12802
1651651310000|2022-05-04 08:01:50|721.4||721.4||721.5||721.3||0
1651651320000|2022-05-04 08:02:00|721.3||721.3||721.3||721.3||0
1651651330000|2022-05-04 08:02:10||721.1||721.1||721.1||721.1|0
1651651340000|2022-05-04 08:02:20|721.4|721.2|721.7|721.4|721.7|721.6|721.4|721.2|16116
1651651350000|2022-05-04 08:02:30||721.5||721.5||721.5||721.5|0
1651651360000|2022-05-04 08:02:40|721.6|721.4|721.3|721|722.1|721.9|721.2|720.8|18230
1651651370000|2022-05-04 08:02:50|721.5|721.1|721.8|721.2|721.8|721.4|721.4|721|4229
1651651390000|2022-05-04 08:03:10|721.7|721.1|721.8|721.2|721.8|721.2|721.5|721|0
1651651400000|2022-05-04 08:03:20|721.7|721.3|721.8|721.3|721.8|721.3|721.7|721.3|0
1651651420000|2022-05-04 08:03:40|721.9|721.4|722|721.6|722|721.6|721.9|721.4|0
1651651440000|2022-05-04 08:04:00|721.9|721.5|722.3|721.9|722.3|722.2|721.6|721.5|61380
1651651450000|2022-05-04 08:04:10|722.2|721.8|722.1|721.7|722.3|721.9|722.1|721.7|1088
1651651460000|2022-05-04 08:04:20|722.2|721.8|722.2|722|722.2|722|722.1|721.7|273
1651651470000|2022-05-04 08:04:30|722.3|722.1|722.3|722|722.4|722.2|722.3|722|943
1651651480000|2022-05-04 08:04:40|722.2|721.8|722.5|722.1|722.5|722.2|722.2|721.7|2125
1651651520000|2022-05-04 08:05:20|722.4|721.9|722|721.7|722.4|722|722|721.7|1901
1651651530000|2022-05-04 08:05:30|722.1|721.8|722.1|721.7|722.1|721.9|722|721.7|867
1651651550000|2022-05-04 08:05:50|722.2|721.8|722.3|721.8|722.5|722.3|722.2|721.7|1252
1651651560000|2022-05-04 08:06:00|722.4|721.9|722.5|722|722.5|722.1|722.4|721.9|0
1651651570000|2022-05-04 08:06:10|722.4|721.9|722.4|722|722.5|722|722.3|721.9|45
1651651580000|2022-05-04 08:06:20|722.5|722.1|722.5|722.1|722.5|722.1|722.4|722.1|0
1651651590000|2022-05-04 08:06:30|722.6|722.2|722.6|722.4|722.6|722.4|722.6|722.2|115
1651651600000|2022-05-04 08:06:40|722.5|722.2|722.2|722.1|722.6|722.2|722.2|722|1964
1651651610000|2022-05-04 08:06:50|722.1|722|722.3|721.8|722.3|722|721.6|721.5|30565
1651651620000|2022-05-04 08:07:00|722.2|721.7|721.6|721|722.2|721.7|720.9|720.6|13518
1651651630000|2022-05-04 08:07:10|721.5|721.1|721.5|721|721.5|721.2|721.3|720.9|1685
1651651650000|2022-05-04 08:07:30|721.4|720.9|721.5|721|721.5|721|721.2|720.9|1177
1651651660000|2022-05-04 08:07:40||721.1||721.2||721.2||721.1|0
1651651670000|2022-05-04 08:07:50|721.4|721.1|721.6|721.1|721.6|721.4|721.3|720.9|1739
1651651680000|2022-05-04 08:08:00|721.5|721|721.1|720.8|721.6|721.4|721|720.8|2034
1651651690000|2022-05-04 08:08:10||720.9||720.9||720.9||720.9|0
1651651700000|2022-05-04 08:08:20|721|720.8|721|720.7|721.1|720.8|720.9|720.7|500
1651651720000|2022-05-04 08:08:40|721.1|720.8|721.7|721.2|721.8|721.4|721.1|720.8|1633
1651651730000|2022-05-04 08:08:50|721.6|721.4|721.1|720.6|721.7|721.4|720.9|720.4|1972
1651651760000|2022-05-04 08:09:20|721.2|720.7|722|721.5|722.2|721.6|721.2|720.7|4236
1651651770000|2022-05-04 08:09:30|721.9|721.4|721.1|720.5|721.9|721.4|720.8|720.5|1334
1651651780000|2022-05-04 08:09:40|721|720.4|721|720.4|721|720.4|720.8|720.3|0
1651651790000|2022-05-04 08:09:50|720.9|720.5|720.9|720.4|720.9|720.6|720.8|720.4|205
1651651800000|2022-05-04 08:10:00|720.8|720.3|720.4|719.9|720.8|720.3|720.4|719.8|1460
1651651810000|2022-05-04 08:10:10|720.3|719.8|719.5|719|720.3|719.8|719.4|718.9|609
1651651820000|2022-05-04 08:10:20|719.4|719.1|719.5|719.1|719.6|719.2|719.4|719|0
1651651830000|2022-05-04 08:10:30|719.7|719.2|719.8|719.2|720|719.5|719.7|718.9|299
1651651840000|2022-05-04 08:10:40|719.9|719.3|720.1|719.4|720.1|719.4|719.9|719.3|0
1651651850000|2022-05-04 08:10:50|720|719.5|719.9|719.4|720|719.5|719.6|719|0
1651651860000|2022-05-04 08:11:00|720|719.5|720.1|719.4|720.1|719.5|720|719.3|0
1651651870000|2022-05-04 08:11:10|720|719.5|720.2|719.6|720.5|720.1|720|719.5|2000
1651651880000|2022-05-04 08:11:20|720.1|719.5|720.1|719.5|720.2|719.5|719.9|719.4|928
1651651890000|2022-05-04 08:11:30|720||719.9||720||719.9||0
1651651900000|2022-05-04 08:11:40|719.8||719.8||719.8||719.8||0
1651651910000|2022-05-04 08:11:50|719.9|719.6|720|719.4|720.2|719.8|719.9|719.3|500
1651651920000|2022-05-04 08:12:00|720.1|719.5|720.1|719.6|720.2|719.6|720.1|719.5|1164
1651651930000|2022-05-04 08:12:10|720.2|719.7|720.8|720.5|720.8|720.5|720.2|719.7|1267
1651651950000|2022-05-04 08:12:30|720.9|720.6|721.4|720.9|721.6|721|720.9|720.6|946
1651651960000|2022-05-04 08:12:40|721.5||721.5||721.5||721.5||0
1651651970000|2022-05-04 08:12:50|721.6|721|721.4|720.9|721.7|721.1|721.4|720.9|200
1651651980000|2022-05-04 08:13:00|721.5|721|721.5|721|721.5|721|721.4|721|0
1651651990000|2022-05-04 08:13:10|721.4||721.5||721.5||721.4||0
1651652000000|2022-05-04 08:13:20|721.4|721.1|721.3|720.7|722.1|721.8|721.3|720.7|5258
1651652010000|2022-05-04 08:13:30|721.2|720.6|720.7|720.3|721.2|720.6|720.7|720.1|703
1651652020000|2022-05-04 08:13:40|720.6|720.2|720.6|720.1|720.7|720.3|720.6|720.1|3
1651652030000|2022-05-04 08:13:50|720.5|719.9|720.1|719.7|720.5|719.9|720|719.6|12218
1651652040000|2022-05-04 08:14:00|720|719.8|720.1|719.7|720.3|720.1|720|719.7|1208
1651652050000|2022-05-04 08:14:10|720|719.5|720|719.6|720|719.6|719.7|719.4|1451
1651652060000|2022-05-04 08:14:20|720.1|719.7|720|719.8|720.1|719.9|719.9|719.7|1632
1651652070000|2022-05-04 08:14:30||719.6||719.6||719.6||719.6|0
1651652080000|2022-05-04 08:14:40|720.1|719.7|720|719.6|720.6|720|719.9|719.6|11014
1651652090000|2022-05-04 08:14:50|720.1|719.7|720|719.6|720.1|719.7|720|719.6|0
1651652100000|2022-05-04 08:15:00|719.9|719.4|719.9|719.5|719.9|719.5|719.8|719.4|150
1651652110000|2022-05-04 08:15:10|720.1|719.6|719.8|719.4|720.1|719.7|719.8|719.3|526
1651652120000|2022-05-04 08:15:20|719.9||719.9||719.9||719.9||0
1651652130000|2022-05-04 08:15:30|719.8|719.2|719.6|719.1|719.8|719.2|719.4|718.9|399
1651652140000|2022-05-04 08:15:40|719.7|719.2|719.7|719.2|719.7|719.2|719.7|719.2|0
1651652150000|2022-05-04 08:15:50|719.6|719.3|720.1|719.8|720.1|719.8|719.6|719.3|10000
1651652160000|2022-05-04 08:16:00|720.3|719.9|720.7|720.3|721.1|720.4|720.3|719.8|1099
1651652170000|2022-05-04 08:16:10|720.8||720.7||720.8||720.7||0
1651652180000|2022-05-04 08:16:20||720.4||720.4||720.4||720.4|0
1651652190000|2022-05-04 08:16:30|720.8|720.5|720.8|720.6|720.8|720.6|720.8|720.5|220
1651652200000|2022-05-04 08:16:40|720.7|720.5|720.8|720.4|720.8|720.5|720.7|720.3|1165
1651652210000|2022-05-04 08:16:50|720.7|720.3|720.6|720.1|720.8|720.4|720.4|720.1|1332
1651652220000|2022-05-04 08:17:00|720.5|720.2|720.7|720.2|720.7|720.2|720.5|720.2|0
1651652240000|2022-05-04 08:17:20|720.6|720|720.5|720|720.6|720|720.5|719.8|125
1651652250000|2022-05-04 08:17:30|720.3|720.1|720.3|720.1|720.3|720.1|720.3|720.1|0
1651652260000|2022-05-04 08:17:40|720.2|719.9|720.2|719.7|720.3|720.1|720.2|719.6|23
1651652270000|2022-05-04 08:17:50|720.1||720.1||720.1||720||0
1651652280000|2022-05-04 08:18:00|720.2||720.2||720.2||720.2||0
1651652300000|2022-05-04 08:18:20|720.1|719.8|720.5|720|720.5|720|720.1|719.8|3000
1651652310000|2022-05-04 08:18:30|720.4|719.9|719.7|719.2|720.4|719.9|719.5|719.1|1328
1651652320000|2022-05-04 08:18:40|719.5|719.3|719.5|719|719.5|719.3|719.3|718.7|700
1651652330000|2022-05-04 08:18:50||719.1||719.1||719.1||719.1|0
1651652340000|2022-05-04 08:19:00|719.4|719|718.6|718.1|719.4|719|718.6|718.1|996
1651652350000|2022-05-04 08:19:10||718||718||718||718|0
1651652360000|2022-05-04 08:19:20|718.5|718.1|718.5|718|718.6|718.3|718.5|718|0
1651652370000|2022-05-04 08:19:30|718.4|717.8|717.8|717.3|718.4|717.8|717.8|717.3|21370
1651652390000|2022-05-04 08:19:50|717.7|717.2|717.5|717|717.7|717.2|717.5|717|0
1651652410000|2022-05-04 08:20:10||717.1||717.1||717.1||717.1|0
1651652420000|2022-05-04 08:20:20|717.6|717.2|718|717.5|718.1|717.7|717.6|717.2|2974
1651652430000|2022-05-04 08:20:30|717.9|717.4|717.6|717.2|717.9|717.4|717.6|717|3007
1651652440000|2022-05-04 08:20:40|717.5||717.6||717.6||717.5||4
1651652450000|2022-05-04 08:20:50|717.5|717.1|717.6|717.3|717.6|717.3|717.2|717|2868
1651652460000|2022-05-04 08:21:00|717.5|717.1|717.4|717|717.6|717.1|717.3|716.7|2928
1651652470000|2022-05-04 08:21:10|717.2|716.8|717.1|716.6|717.2|716.8|717|716.4|617
1651652480000|2022-05-04 08:21:20|717||717.1||717.1||717||0
1651652490000|2022-05-04 08:21:30|717.2|716.7|717.2|716.6|717.2|716.7|717.1|716.4|0
1651652500000|2022-05-04 08:21:40|717.1|716.5|717.1|716.6|717.2|717.1|717.1|716.5|7954
1651652510000|2022-05-04 08:21:50|717.2|717.1|716.9|716.5|717.2|717.1|716.8|716.5|6000
1651652520000|2022-05-04 08:22:00|717.1|716.6|717.5|717.1|717.5|717.1|716.9|716.5|3188
1651652530000|2022-05-04 08:22:10|717.4|717.2|717.3|716.7|717.5|717.2|717.1|716.6|2555
1651652540000|2022-05-04 08:22:20|717.2||717.3||717.3||717.1||0
1651652550000|2022-05-04 08:22:30|717.2||717.2||717.3||717.1||0
1651652560000|2022-05-04 08:22:40|717.1||717.2||717.3||717.1||0
1651652570000|2022-05-04 08:22:50|717.3|717|717.3|716.7|717.3|717|717.1|716.5|1400
1651652580000|2022-05-04 08:23:00||716.8||716.7||716.9||716.7|0
1651652590000|2022-05-04 08:23:10|717.2|716.8|717.3|716.9|717.3|716.9|717.1|716.8|156
1651652610000|2022-05-04 08:23:30|717.2|716.8|717.3|716.8|717.3|716.8|717.2|716.8|0
1651652620000|2022-05-04 08:23:40|717.4|716.9|717.3|717.1|717.5|717.2|717.3|716.9|899
1651652630000|2022-05-04 08:23:50||717||716.9||717||716.9|0
1651652640000|2022-05-04 08:24:00|717.5|716.8|718.2|717.6|718.3|717.9|717.5|716.8|1193
1651652650000|2022-05-04 08:24:10|718.1|717.7|718.1|717.7|718.3|717.7|718.1|717.7|0
1651652660000|2022-05-04 08:24:20|718.2||718.2||718.3||718.2||0
1651652670000|2022-05-04 08:24:30|718.3|717.8|718.1|717.6|718.3|717.9|718.1|717.4|0
1651652680000|2022-05-04 08:24:40|718|717.5|717.9|717.5|718|717.5|717.9|717.5|0
1651652690000|2022-05-04 08:24:50|717.8|717.3|717.5|717|717.8|717.5|717.3|716.9|2251
1651652700000|2022-05-04 08:25:00|717.4|717.1|717.5|717|717.5|717.2|717.4|717|0
1651652710000|2022-05-04 08:25:10||717.1||717.1||717.1||717.1|100
1651652720000|2022-05-04 08:25:20||717||717||717||717|0
1651652740000|2022-05-04 08:25:40|717.4|717.1|717.9|717.4|718.3|717.7|717.4|717.1|3864
1651652750000|2022-05-04 08:25:50|718|717.7|717.9|717.6|718.6|718.3|717.8|717.4|8988
1651652760000|2022-05-04 08:26:00|717.8|717.4|717.5|717.1|717.9|717.5|717.5|717|1746
1651652770000|2022-05-04 08:26:10|717.6|717|717.6|717.2|717.6|717.2|717.6|717|0
1651652780000|2022-05-04 08:26:20|717.5|717.1|717.5|717|717.6|717.1|717.5|717|5
1651652800000|2022-05-04 08:26:40|717.6|717.1|717.6|717.2|717.6|717.2|717.6|717.1|0
1651652810000|2022-05-04 08:26:50|717.5|717.1|717.5|717.1|717.5|717.1|717.5|717.1|0
1651652820000|2022-05-04 08:27:00|717.6|717.2|718.1|717.6|718.1|717.6|717.6|717.2|1447
1651652830000|2022-05-04 08:27:10|718.2|717.7|718.4|717.9|718.4|717.9|718.2|717.7|0
1651652840000|2022-05-04 08:27:20|718.3|717.8|718.3|717.8|718.3|717.9|718.3|717.7|101
1651652860000|2022-05-04 08:27:40|718.4|717.9|718.1|717.6|718.4|717.9|717.9|717.4|300
1651652870000|2022-05-04 08:27:50|718.2|717.7|718.1|717.6|718.3|717.8|718.1|717.6|0
1651652890000|2022-05-04 08:28:10||717.7||717.6||717.7||717.6|0
1651652900000|2022-05-04 08:28:20|718.2|718.1|718.3|717.8|718.3|718.1|718.1|717.6|2000
1651652930000|2022-05-04 08:28:50|718.2|717.7|718.2|717.7|718.2|717.7|718.2|717.7|0
1651652940000|2022-05-04 08:29:00|718.3|717.8|718.3|717.9|718.3|718.2|718.2|717.8|11727
1651652960000|2022-05-04 08:29:20|718.2|718|718.4|718.1|718.6|718.2|718.2|718|7893
1651653010000|2022-05-04 08:30:10|718.3|717.9|718.6|718.2|718.6|718.2|718.2|717.7|6421
1651653020000|2022-05-04 08:30:20|718.5|718.1|718.6|718.1|718.6|718.1|718.5|718|330
1651653030000|2022-05-04 08:30:30|718.5|718|718.3|717.9|718.5|718|718.3|717.9|600
1651653050000|2022-05-04 08:30:50|718.2|717.8|718.2|718|718.2|718|718|717.7|680
1651653060000|2022-05-04 08:31:00|718.1|717.9|718.1|717.7|718.2|717.9|718.1|717.7|724
1651653070000|2022-05-04 08:31:10|718|717.6|717.2|717|718|717.6|717.2|716.9|13119
1651653080000|2022-05-04 08:31:20|717.3|717.1|717.1|716.7|717.4|717.1|717|716.4|2908
1651653090000|2022-05-04 08:31:30|716.9|716.6|716.8|716.1|716.9|716.6|716.8|716.1|447
1651653100000|2022-05-04 08:31:40|716.7|716|716.6|716|716.7|716|716.6|716|0
1651653110000|2022-05-04 08:31:50|716.5|715.9|717|716.7|717|716.7|716.3|715.7|4283
1651653120000|2022-05-04 08:32:00|717.1|716.8|718|717.6|718.3|717.6|717.1|716.8|1836
1651653140000|2022-05-04 08:32:20|718.1|717.7|717.9|717.6|718.1|717.7|717.9|717.6|0
1651653150000|2022-05-04 08:32:30|718|717.7|717.5|717.2|718.2|717.8|717.5|717.1|2363
1651653160000|2022-05-04 08:32:40|717.6|717.3|717.5|717.1|717.9|717.4|717.5|717|4000
1651653170000|2022-05-04 08:32:50|717.6|717.2|717.7|717.3|717.7|717.3|717.5|717.2|0
1651653180000|2022-05-04 08:33:00|717.6||717.6||717.7||717.6||0
1651653190000|2022-05-04 08:33:10|717.7|717.4|717.7|717.4|717.7|717.4|717.6|717.4|0
1651653200000|2022-05-04 08:33:20|717.8|717.5|717.9|717.5|717.9|717.7|717.8|717.5|625
1651653220000|2022-05-04 08:33:40|717.8||717.9||717.9||717.8||0
1651653230000|2022-05-04 08:33:50|717.8||717.8||717.8||717.8||0
1651653250000|2022-05-04 08:34:10||717.6||717.7||717.7||717.6|300
1651653260000|2022-05-04 08:34:20|717.9|717.5|718.5|718|718.9|718.4|717.9|717.5|2691
1651653270000|2022-05-04 08:34:30|718.6|718.1|718.6|718.1|718.6|718.2|718.4|718|0
1651653280000|2022-05-04 08:34:40|718.7|718.2|718.9|718.5|719.1|718.6|718.7|718.2|0
1651653300000|2022-05-04 08:35:00||718.6||718.5||718.7||718.5|0
1651653320000|2022-05-04 08:35:20|719|718.6|719.2|718.8|719.3|719.1|719|718.6|19381
1651653330000|2022-05-04 08:35:30|719.1|718.6|718.7|718.4|719.1|718.7|718.5|718.4|19627
1651653340000|2022-05-04 08:35:40|718.6|718.3|718.5|718.1|718.6|718.3|718.4|718.1|1320
1651653350000|2022-05-04 08:35:50|718.4|718|718|717.7|718.4|718|718|717.6|1139
1651653360000|2022-05-04 08:36:00|718.1|717.8|718.5|718|718.6|718.3|718|717.8|2018
1651653370000|2022-05-04 08:36:10|718.6|718.1|718.1|717.7|718.6|718.1|718.1|717.6|304
1651653380000|2022-05-04 08:36:20|718|717.6|718.1|717.9|718.1|718|717.7|717.5|404
1651653390000|2022-05-04 08:36:30|718|717.8|717.7|717.3|718|717.8|717.5|717.1|2590
1651653400000|2022-05-04 08:36:40|717.6|717.2|717.5|717.2|717.8|717.3|717.4|717|1531
1651653410000|2022-05-04 08:36:50|717.4|717.1|717.1|716.8|717.4|717.1|717.1|716.6|627
1651653420000|2022-05-04 08:37:00|717|716.7|717.5|717|717.5|717|716.8|716.6|3042
1651653430000|2022-05-04 08:37:10|717.4|717.1|717.1|716.5|717.4|717.1|716.6|716.2|2583
1651653440000|2022-05-04 08:37:20|717.2|716.6|717.1|716.9|717.4|716.9|717.1|716.6|189
1651653450000|2022-05-04 08:37:30|717.3|717|717.6|717.2|717.8|717.4|717.1|716.6|914
1651653460000|2022-05-04 08:37:40|717.7|717.3|717.7|717.3|717.7|717.3|717.7|717.2|0
1651653480000|2022-05-04 08:38:00|717.8|717.4|717.9|717.5|718|717.5|717.8|717.4|0
1651653490000|2022-05-04 08:38:10|717.8|717.6|717.5|717.3|717.8|717.6|717.5|717.2|1404
1651653500000|2022-05-04 08:38:20|717.6|717.4|717.7|717.3|717.9|717.6|717.6|717.3|2300
1651653510000|2022-05-04 08:38:30|717.8||717.7||717.8||717.7||0
1651653520000|2022-05-04 08:38:40|717.6|717.2|717.3|716.8|717.6|717.2|717.3|716.8|946
1651653530000|2022-05-04 08:38:50|717.5|716.9|717|716.4|717.6|717.3|716.9|716.3|449
1651653540000|2022-05-04 08:39:00|716.9|716.5|717.6|717.2|717.7|717.4|716.8|716.5|6633
1651653550000|2022-05-04 08:39:10||717.1||717.3||717.3||717.1|0
1651653560000|2022-05-04 08:39:20|717.5|717.1|717.6|717.4|717.6|717.4|717.5|717.1|300
1651653570000|2022-05-04 08:39:30|717.5|717.2|717.6|717.4|717.6|717.4|717.5|717.1|300
1651653600000|2022-05-04 08:40:00|717.8|717.5|717.6|717.2|718.1|717.6|717.6|717.2|343
1651653610000|2022-05-04 08:40:10|717.5|717.3|717.3|717.2|717.6|717.3|717.2|716.7|8971
1651653620000|2022-05-04 08:40:20|717.2|716.9|717|716.6|717.3|716.9|717|716.6|681
1651653630000|2022-05-04 08:40:30|717.2|716.7|717.1|716.7|717.3|716.9|717.1|716.7|342
1651653640000|2022-05-04 08:40:40|717.3|716.8|717.3|716.9|717.3|716.9|717.3|716.8|4
1651653650000|2022-05-04 08:40:50|717.2|717|717.2|717|717.2|717.1|717.2|717|0
1651653680000|2022-05-04 08:41:20|717.1|716.8|717.1|716.8|717.2|717|717|716.7|1333
1651653690000|2022-05-04 08:41:30|717.2||717.2||717.2||717.2||0
1651653700000|2022-05-04 08:41:40|717.1|716.9|717.1|716.9|717.1|716.9|717.1|716.9|0
1651653710000|2022-05-04 08:41:50|717.2|717|717.1|716.8|717.2|717.1|717|716.7|400
1651653720000|2022-05-04 08:42:00|717.2|716.9|717.1|716.7|717.2|717.1|717.1|716.7|307
1651653730000|2022-05-04 08:42:10|717||717.1||717.1||717||0
1651653740000|2022-05-04 08:42:20||716.8||716.8||716.8||716.8|0
1651653750000|2022-05-04 08:42:30|717|716.9|716.9|716.7|717|716.9|716.8|716.5|12631
1651653760000|2022-05-04 08:42:40|716.8|716.6|716.4|716|716.8|716.6|716.3|716|4347
1651653770000|2022-05-04 08:42:50|716.3||716.3||716.3||716.3||0
1651653780000|2022-05-04 08:43:00|716.2|715.9|716|715.7|716.2|715.9|716|715.6|138
1651653800000|2022-05-04 08:43:20|715.9|715.6|715.4|715.1|716|715.6|715.4|715|1835
1651653810000|2022-05-04 08:43:30|715.3|715|715.9|715.4|716|715.8|715.1|715|17980
1651653820000|2022-05-04 08:43:40|715.8|715.3|716|715.6|716|715.6|715.8|715.3|1042
1651653830000|2022-05-04 08:43:50||715.5||715.5||715.7||715.4|500
1651653840000|2022-05-04 08:44:00|715.9|715.6|716|715.6|716|715.7|715.9|715.6|0
1651653850000|2022-05-04 08:44:10||715.5||715.5||715.6||715.5|0
1651653870000|2022-05-04 08:44:30|715.9|715.6|715.9|715.7|716|715.8|715.8|715.5|11890
1651653880000|2022-05-04 08:44:40|716.1|715.8|716.6|716.2|716.7|716.2|716.1|715.7|3105
1651653890000|2022-05-04 08:44:50|716.7|716.3|716.6|716.3|716.8|716.3|716.5|716.2|0
1651653900000|2022-05-04 08:45:00|716.5|716.1|716.5|716.1|716.6|716.3|716.3|716|1781
1651653920000|2022-05-04 08:45:20|716.6|716.2|716.6|716.3|716.6|716.3|716.6|716.2|0
1651653930000|2022-05-04 08:45:30||716.2||716.3||716.3||716.2|0
1651653940000|2022-05-04 08:45:40||716.4||716.4||716.4||716.4|0
1651653950000|2022-05-04 08:45:50|716.5|716.3|716.6|716.3|716.6|716.3|716.5|716.3|0
1651653960000|2022-05-04 08:46:00|716.5|716.2|716.5|716.2|716.6|716.2|716.5|716|628
1651653970000|2022-05-04 08:46:10|716.6|716.3|716.6|716.3|716.6|716.4|716.6|716.2|400
1651653980000|2022-05-04 08:46:20|716.5|716.2|716.6|716.2|716.6|716.2|716.5|716.2|350
1651653990000|2022-05-04 08:46:30||716.3||716.3||716.4||716.2|0
1651654000000|2022-05-04 08:46:40||716.4||716.4||716.5||716.4|0
1651654010000|2022-05-04 08:46:50|||||||||300
1651654020000|2022-05-04 08:47:00|||||||||272
1651654030000|2022-05-04 08:47:10|716.5|716.3|716.5|716.1|716.5|716.3|716.5|716.1|35
1651654040000|2022-05-04 08:47:20||716.2||716.2||716.3||716.2|0
1651654050000|2022-05-04 08:47:30|716.4|716.1|716.6|716.3|716.6|716.5|716.1|715.9|16078
1651654060000|2022-05-04 08:47:40||716.2||716.2||716.2||716.2|0
1651654070000|2022-05-04 08:47:50|716.7|716.3|716.8|716.5|716.9|716.5|716.6|716.3|2501
1651654080000|2022-05-04 08:48:00|716.7|716.4|716.7|716.3|716.8|716.4|716.5|716.2|300
1651654090000|2022-05-04 08:48:10|716.6||716.5||716.6||716.5||0
1651654100000|2022-05-04 08:48:20|716.4|716.2|716.4|716.2|716.4|716.2|716.4|716.2|300
1651654110000|2022-05-04 08:48:30|716.3|716.1|716|715.5|716.3|716.1|715.9|715.5|2523
1651654120000|2022-05-04 08:48:40||715.6||715.5||715.6||715.5|0
1651654130000|2022-05-04 08:48:50|716.1|715.6|716|715.5|716.1|715.7|716|715.5|1000
1651654150000|2022-05-04 08:49:10|716.1|715.6|716.1|715.8|716.1|715.8|716.1|715.5|199
1651654160000|2022-05-04 08:49:20|716.2|715.9|716.5|716.1|716.5|716.2|716.2|715.9|847
1651654170000|2022-05-04 08:49:30|716.4||716.5||716.5||716.4||0
1651654190000|2022-05-04 08:49:50||716.2||716.1||716.2||716.1|0
1651654200000|2022-05-04 08:50:00|716.6|716.2|716.8|716.6|716.8|716.6|716.6|716.2|2075
1651654210000|2022-05-04 08:50:10|716.7|716.5|716.8|716.5|716.8|716.5|716.7|716.5|379
1651654220000|2022-05-04 08:50:20|716.9|716.6|717.1|716.7|717.5|717.1|716.9|716.6|2797
1651654230000|2022-05-04 08:50:30|717|716.6|717.2|716.7|717.2|716.7|716.6|716.2|3037
1651654240000|2022-05-04 08:50:40|717.1|716.6|717.1|716.6|717.1|716.7|716.8|716.5|483
1651654250000|2022-05-04 08:50:50|717|716.5|716.7|716.5|717.1|716.6|716.6|716.5|2500
1651654260000|2022-05-04 08:51:00|716.6|716.4|716.5|716.1|716.6|716.4|716.4|715.8|1102
1651654270000|2022-05-04 08:51:10|716.4|716|716.5|716.1|716.5|716.1|716.3|716|700
1651654280000|2022-05-04 08:51:20||716||716||716||716|0
1651654290000|2022-05-04 08:51:30|716.4|716.1|716.4|716.1|716.4|716.2|716.4|715.8|0
1651654310000|2022-05-04 08:51:50|716.5||716.4||716.5||716.4||0
1651654320000|2022-05-04 08:52:00|716.5|716|716.2|716|716.5|716|716.2|715.7|248
1651654330000|2022-05-04 08:52:10|716.1|715.9|716.2|716|716.2|716|716|715.6|827
1651654350000|2022-05-04 08:52:30|716.3|716.1|716.3|716|716.5|716.1|716.2|716|1118
1651654370000|2022-05-04 08:52:50|716.4|716.1|716.5|716.1|716.5|716.2|716.4|716.1|494
1651654380000|2022-05-04 08:53:00|716.6|716.2|716.6|716.2|716.6|716.4|716.4|716.1|1438
1651654390000|2022-05-04 08:53:10|716.5|716.1|716.6|716.3|716.6|716.3|716.2|716|4255
1651654400000|2022-05-04 08:53:20||716.2||716.2||716.2||716.2|0
1651654410000|2022-05-04 08:53:30|716.5|716.3|716.5|716.3|716.5|716.3|716.5|716.1|0
1651654420000|2022-05-04 08:53:40|716.7|716.6|716.1|716|716.7|716.6|716|715.8|29106
1651654430000|2022-05-04 08:53:50|716.2|716.1|716.7|716.2|716.8|716.6|716.2|716.1|8367
1651654440000|2022-05-04 08:54:00|716.6|716.3|716.7|716.3|716.7|716.3|716.6|716.2|0
1651654450000|2022-05-04 08:54:10|716.6|716.4|716.6|716.2|716.6|716.4|716.6|716.2|0
1651654460000|2022-05-04 08:54:20|716.5|716.1|716.6|716.2|716.6|716.3|716.5|716.1|274
1651654480000|2022-05-04 08:54:40|716.5|716.1|716.5|716.1|716.5|716.1|716.3|716|1490
1651654490000|2022-05-04 08:54:50|716.3|716|716.3|716|716.3|716|716.3|716|0
1651654500000|2022-05-04 08:55:00|716.4|716.1|716.6|716.3|716.6|716.4|716.4|716|422
1651654510000|2022-05-04 08:55:10|716.5|716.2|716.8|716.4|716.8|716.7|716.5|716.1|2000
1651654520000|2022-05-04 08:55:20|716.7||716.8||716.8||716.7||0
1651654530000|2022-05-04 08:55:30|716.7||716.7||716.7||716.7||0
1651654550000|2022-05-04 08:55:50|716.6|716.3|716.2|716|716.6|716.3|716.2|716|2797
1651654580000|2022-05-04 08:56:20|716.1|715.8|716.2|715.8|716.2|715.9|716.1|715.7|309
1651654600000|2022-05-04 08:56:40||715.9||715.9||715.9||715.9|0
1651654610000|2022-05-04 08:56:50||716||716||716||716|0
1651654620000|2022-05-04 08:57:00||715.9||716||716||715.9|0
1651654630000|2022-05-04 08:57:10|716.3|716.1|716.2|715.8|716.5|716.3|716.2|715.8|4316
1651654640000|2022-05-04 08:57:20|716.1||716.1||716.2||716.1||0
1651654650000|2022-05-04 08:57:30|716.2|715.9|716|715.8|716.2|715.9|716|715.7|0
1651654660000|2022-05-04 08:57:40||715.9||715.8||715.9||715.8|274
1651654670000|2022-05-04 08:57:50|715.9|715.7|715.7|715.5|715.9|715.7|715.7|715.5|805
1651654680000|2022-05-04 08:58:00|715.8|715.6|716.3|716.1|716.3|716.1|715.8|715.5|3105
1651654710000|2022-05-04 08:58:30|716.4|716.2|716.4|716|716.4|716.2|716.4|716|894
1651654730000|2022-05-04 08:58:50|716.3||716.4||716.4||716.3||798
1651654750000|2022-05-04 08:59:10|716.8|716.1|716.5|716.1|716.8|716.3|716.4|716|5300
1651654760000|2022-05-04 08:59:20|716.4|716|716.4|716|716.4|716|716.4|716|0
1651654780000|2022-05-04 08:59:40|716.3|715.9|716.2|715.8|716.3|715.9|716.2|715.7|327
1651654800000|2022-05-04 09:00:00|716.4|715.9|716.7|716.3|716.7|716.3|716.4|715.9|1926
1651654810000|2022-05-04 09:00:10|716.8|716.4|716.8|716.4|716.8|716.5|716.8|716.4|0
1651654820000|2022-05-04 09:00:20||716.5||716.5||716.5||716.5|0
1651654830000|2022-05-04 09:00:30|716.7|716.6|717.5|716.9|717.6|716.9|716.7|716.5|2157
1651654840000|2022-05-04 09:00:40||717||717||717||717|0
1651654850000|2022-05-04 09:00:50|717.4|716.9|717.3|716.8|717.4|716.9|717.3|716.8|1003
1651654860000|2022-05-04 09:01:00|717.4|716.9|717.5|717|717.5|717|717.4|716.9|0
1651654880000|2022-05-04 09:01:20|||||||||36
1651654890000|2022-05-04 09:01:30||716.9||716.9||716.9||716.8|0
1651654900000|2022-05-04 09:01:40|717.4|716.8|717.3|716.8|717.4|716.8|717.3|716.8|964
1651654920000|2022-05-04 09:02:00|717.2|716.9|717.3|716.9|717.3|716.9|717.2|716.9|1500
1651654930000|2022-05-04 09:02:10|717.4|717|717.5|717.2|717.5|717.3|717.4|717|193
1651654940000|2022-05-04 09:02:20|717.4||717.4||717.4||717.4||0
1651654950000|2022-05-04 09:02:30|717.5|717.1|717.5|717.1|717.5|717.1|717.1|716.8|1515
1651654960000|2022-05-04 09:02:40|717.4|717|717.3|716.8|717.4|717|716.9|716.4|1567
1651654970000|2022-05-04 09:02:50|717.4|716.9|717.4|717|717.5|717.2|717.4|716.9|421
1651654980000|2022-05-04 09:03:00|717.3|717.1|717.3|717|717.3|717.2|717.3|716.9|500
1651654990000|2022-05-04 09:03:10||716.9||716.9||716.9||716.9|0
1651655000000|2022-05-04 09:03:20|717.2||717.2||717.2||717.2||0
1651655010000|2022-05-04 09:03:30||717||716.9||717||716.9|0
1651655020000|2022-05-04 09:03:40|717.3|717|717.5|717|717.5|717.2|717.3|716.9|1023
1651655030000|2022-05-04 09:03:50||717.1||717.1||717.2||717.1|0
1651655050000|2022-05-04 09:04:10|717.4|717.2|717.4|717.1|717.4|717.3|717.3|717.1|1395
1651655070000|2022-05-04 09:04:30|717.3|717|717.4|716.9|717.4|717|717.2|716.8|918
1651655100000|2022-05-04 09:05:00|717.3|717.1|717.1|716.7|717.3|717.1|717|716.4|10150
1651655110000|2022-05-04 09:05:10|717|716.6|717|716.8|717.1|716.8|717|716.6|0
1651655120000|2022-05-04 09:05:20|717.1|716.9|717.2|717|717.2|717|717.1|716.9|864
1651655130000|2022-05-04 09:05:30|717.1|716.9|716.9|716.5|717.1|716.9|716.9|716.5|538
1651655140000|2022-05-04 09:05:40|717|716.6|717.1|716.9|717.1|717|717|716.5|0
1651655180000|2022-05-04 09:06:20|717|716.7|716.8|716.4|717|716.7|716.8|716.4|2015
1651655190000|2022-05-04 09:06:30|716.7|716.5|716.5|716.1|716.8|716.5|716.5|716|300
1651655200000|2022-05-04 09:06:40|716.4|716|716.5|716.1|716.5|716.2|716.3|716|82
1651655210000|2022-05-04 09:06:50|716.4|716|716.4|716|716.4|716.2|716.4|716|0
1651655220000|2022-05-04 09:07:00|716.3|715.9|716.5|716|716.5|716|715.9|715.6|5966
1651655230000|2022-05-04 09:07:10|716.4||716.2||716.4||716.2||0
1651655240000|2022-05-04 09:07:20|716.1|715.9|715.9|715.6|716.2|715.9|715.9|715.6|793
1651655250000|2022-05-04 09:07:30|715.8|715.5|716.6|716.2|716.6|716.4|715.5|715.1|24844
1651655260000|2022-05-04 09:07:40|716.8|716.3|716.7|716.3|716.8|716.6|716.7|716.3|1363
1651655270000|2022-05-04 09:07:50|716.8|716.4|716.4|716.1|716.8|716.4|716.1|715.8|2451
1651655280000|2022-05-04 09:08:00|716.6|716.2|716.5|716|716.8|716.3|716.5|716|355
1651655290000|2022-05-04 09:08:10|716.4|715.9|716.1|715.8|716.4|715.9|716.1|715.8|834
1651655300000|2022-05-04 09:08:20|716|715.7|716.2|715.9|716.2|715.9|715.8|715.4|1185
1651655310000|2022-05-04 09:08:30||716||716||716||716|0
1651655320000|2022-05-04 09:08:40|716.4|716.1|716.5|716.2|716.7|716.2|716.4|716.1|521
1651655330000|2022-05-04 09:08:50|716.4|716.1|715.9|715.5|716.5|716.1|715.9|715.4|1139
1651655340000|2022-05-04 09:09:00|716.1|715.6|716.1|715.6|716.1|715.9|716.1|715.6|342
1651655350000|2022-05-04 09:09:10||715.7||715.7||715.7||715.7|60
1651655370000|2022-05-04 09:09:30||715.8||715.8||715.8||715.8|0
1651655380000|2022-05-04 09:09:40||715.9||715.9||715.9||715.8|0
1651655400000|2022-05-04 09:10:00|716.2|716|716.2|715.8|716.2|716|716.1|715.8|941
1651655420000|2022-05-04 09:10:20|716.1|715.9|716.2|715.9|716.2|715.9|716.1|715.8|0
1651655430000|2022-05-04 09:10:30||716||716||716||716|0
1651655440000|2022-05-04 09:10:40|716.4|716.1|716.5|716.2|716.6|716.2|716|715.8|3909
1651655450000|2022-05-04 09:10:50|716.4|716.1|716.5|716.2|716.5|716.3|716.3|715.9|3117
1651655460000|2022-05-04 09:11:00|716.7|716.3|716.7|716.5|716.7|716.5|716.7|716.3|871
1651655470000|2022-05-04 09:11:10|716.6|716.3|716.6|716.3|716.6|716.3|716.5|716.3|140
1651655480000|2022-05-04 09:11:20|716.5|716.2|716.6|716.2|716.6|716.5|716.3|715.8|3281
1651655490000|2022-05-04 09:11:30|716.7|716.1|716.7|716.5|716.7|716.5|716.7|716.1|231
1651655500000|2022-05-04 09:11:40|716.8|716.6|716.8|716.4|716.8|716.6|716.8|716.3|1546
1651655510000|2022-05-04 09:11:50||716.3||716.6||716.6||716.3|0
1651655540000|2022-05-04 09:12:20|717|716.7|717.4|716.9|717.4|716.9|717|716.7|1066
1651655550000|2022-05-04 09:12:30|717.2||717.2||717.2||717.2||0
1651655560000|2022-05-04 09:12:40||717||717.1||717.1||717|0
1651655570000|2022-05-04 09:12:50|717.5|717.2|718.4|717.9|718.4|717.9|717.5|717.1|1130
1651655580000|2022-05-04 09:13:00|718.5|718|718.8|718.4|718.8|718.4|718.5|718|33
1651655590000|2022-05-04 09:13:10|718.7|718.3|718.2|717.7|718.7|718.3|718.2|717.6|562
1651655600000|2022-05-04 09:13:20|718.3|717.8|718.2|717.8|718.4|718.1|718.1|717.8|321
1651655620000|2022-05-04 09:13:40|718.1|717.6|718.1|717.7|718.1|717.8|717.9|717.4|301
1651655630000|2022-05-04 09:13:50|718.3|717.8|718.4|718|718.4|718|718.1|717.8|247
1651655640000|2022-05-04 09:14:00||718.1||718||718.1||718|0
1651655650000|2022-05-04 09:14:10|718.5||718.3||718.5||718.3||0
1651655670000|2022-05-04 09:14:30|718.2|717.9|718|717.6|718.2|717.9|717.9|717.6|403
1651655710000|2022-05-04 09:15:10|717.9||718||718||717.9||0
1651655720000|2022-05-04 09:15:20|718.2|717.7|718.7|718.1|719|718.3|718.2|717.7|1110
1651655730000|2022-05-04 09:15:30|718.8|718.2|718.8|718.3|718.8|718.4|718.8|718.2|0
1651655740000|2022-05-04 09:15:40|718.7|718.4|718.8|718.4|718.8|718.4|718.7|718.4|0
1651655750000|2022-05-04 09:15:50|718.7|718.5|718.8|718.3|718.8|718.5|718.7|718.2|0
1651655770000|2022-05-04 09:16:10|718.6||718.6||718.6||718.6||0
1651655780000|2022-05-04 09:16:20|718.5|718.2|718.3|718.2|718.5|718.2|718.3|718.2|1157
1651655790000|2022-05-04 09:16:30|718.2|718.1|718.3|718|718.3|718.1|718.2|718|971
1651655800000|2022-05-04 09:16:40|718.2|717.9|718.3|717.8|718.3|717.9|718.2|717.6|696
1651655810000|2022-05-04 09:16:50||717.9||718||718.1||717.9|0
1651655830000|2022-05-04 09:17:10|718.5|718.1|719.1|718.7|719.2|719.1|718.5|718.1|9266
1651655840000|2022-05-04 09:17:20||718.6||718.6||718.6||718.5|0
1651655850000|2022-05-04 09:17:30|719||718.9||719.1||718.9||0
1651655860000|2022-05-04 09:17:40|719.1|718.7|719.1|718.6|719.1|718.8|719.1|718.6|211
1651655870000|2022-05-04 09:17:50|719.2|718.7|719.3|718.8|719.7|719|719.2|718.6|6010
1651655880000|2022-05-04 09:18:00|719.2|719.3|719.5|719|719.5|719.3|719|718.8|2030
1651655890000|2022-05-04 09:18:10|719.6|719.1|719.6|719.2|719.7|719.2|719.6|719.1|0
1651655900000|2022-05-04 09:18:20|719.5|719.1|719.2|718.9|719.5|719.1|719.2|718.9|1390
1651655910000|2022-05-04 09:18:30|719.1|718.8|719.1|718.8|719.3|718.9|719.1|718.8|29
1651655920000|2022-05-04 09:18:40|719|718.7|719.1|718.7|719.1|718.8|718.9|718.7|572
1651655930000|2022-05-04 09:18:50|719|718.8|719.1|718.7|719.1|718.8|719|718.7|0
1651655950000|2022-05-04 09:19:10|719|718.6|718.7|718.3|719.1|718.6|718.6|718|905
1651655960000|2022-05-04 09:19:20|718.8|718.4|718.8|718.5|718.8|718.5|718.8|718.4|216
1651655970000|2022-05-04 09:19:30|719|718.6|718.9|718.4|719|718.7|718.8|718.4|492
1651655980000|2022-05-04 09:19:40|719|718.5|718.9|718.4|719|718.5|718.8|718.4|1
1651655990000|2022-05-04 09:19:50|718.8|718.3|718.4|718|718.8|718.3|718.2|717.8|3188
1651656000000|2022-05-04 09:20:00|718.3|717.9|718|717.6|718.4|717.9|718|717.6|133
1651656010000|2022-05-04 09:20:10|717.9|717.4|717.5|717|717.9|717.4|717.5|717|918
1651656020000|2022-05-04 09:20:20|717.4|717.1|717.4|717|717.6|717.1|717.4|717|0
1651656040000|2022-05-04 09:20:40|717.3|717.1|717.3|717|717.4|717.1|717.3|717|770
1651656050000|2022-05-04 09:20:50|717.4||717.3||717.4||717.3||0
1651656060000|2022-05-04 09:21:00|717.2|716.8|716.9|716.5|717.2|716.8|716.8|716.4|231
1651656070000|2022-05-04 09:21:10|717.4|716.6|718.8|718.2|719|718.4|717.3|716.6|15714
1651656080000|2022-05-04 09:21:20|718.7|718.3|719.2|718.8|719.3|718.9|718.4|717.9|12057
1651656090000|2022-05-04 09:21:30|719.4|718.9|719.6|719|720.2|719.5|719.1|718.5|7463
1651656100000|2022-05-04 09:21:40|719.5|718.9|720|719.6|720.4|720|719.4|718.8|21248
1651656110000|2022-05-04 09:21:50|||||||||21
1651656120000|2022-05-04 09:22:00|719.9|719.5|719.9|719.4|719.9|719.5|719.9|719.3|0
1651656140000|2022-05-04 09:22:20||719.5||719.5||719.5||719.5|0
1651656150000|2022-05-04 09:22:30||719.6||719.6||719.6||719.6|0
1651656160000|2022-05-04 09:22:40|719.8|719.7|719.6|719.3|719.8|719.7|719.6|719.3|765
1651656190000|2022-05-04 09:23:10|719.7|719.6|720.3|719.7|720.3|720|719.7|719.6|3226
1651656200000|2022-05-04 09:23:20|720.2|719.6|720.2|719.7|720.2|720.1|720.1|719.6|4775
1651656210000|2022-05-04 09:23:30||719.8||719.8||719.8||719.8|0
1651656220000|2022-05-04 09:23:40||719.9||719.8||719.9||719.8|0
1651656230000|2022-05-04 09:23:50|720.4|719.9|720.5|720.1|720.5|720.2|720.4|719.9|1293
1651656240000|2022-05-04 09:24:00|720.7|720.2|721|720.5|721.4|720.7|720.7|720.2|219
1651656250000|2022-05-04 09:24:10|721.1||721||721.1||721||0
1651656260000|2022-05-04 09:24:20|720.9|720.4|720.6|720.4|720.9|720.4|720.5|720.1|930
1651656270000|2022-05-04 09:24:30||720.1||720.1||720.1||720.1|0
1651656290000|2022-05-04 09:24:50|720.5|720.2|720.6|720.1|720.9|720.4|720.5|720|2000
1651656300000|2022-05-04 09:25:00|720.5|720|720.5|719.9|720.5|720.1|720.4|719.9|0
1651656310000|2022-05-04 09:25:10|720.6|720|720.6|720|720.6|720.1|720.6|719.9|0
1651656320000|2022-05-04 09:25:20|720.5|720.1|720.6|720|720.6|720.2|720.5|719.9|0
1651656330000|2022-05-04 09:25:30||720.1||720.1||720.1||720.1|0
1651656340000|2022-05-04 09:25:40||720||720||720||720|0
1651656350000|2022-05-04 09:25:50|720.7|720.1|720.7|720.5|720.7|720.5|720.7|720.1|339
1651656360000|2022-05-04 09:26:00|720.6|720.4|720.6|720.5|720.6|720.5|720.6|720.3|0
1651656370000|2022-05-04 09:26:10|720.7||720.8||720.8||720.7||233
1651656380000|2022-05-04 09:26:20|720.6|720.2|720.3|719.9|720.6|720.3|720.3|719.9|2519
1651656400000|2022-05-04 09:26:40|720.2||720.1||720.4||720.1||0
1651656410000|2022-05-04 09:26:50|720|719.7|720|719.7|720.2|719.9|720|719.6|1504
1651656420000|2022-05-04 09:27:00|720.2|719.6|720.1|719.7|720.2|719.7|720.1|719.6|0
1651656430000|2022-05-04 09:27:10|720.2|720|720.5|720|720.5|720.4|720.2|720|2681
1651656440000|2022-05-04 09:27:20||720.1||720.1||720.1||720.1|5
1651656460000|2022-05-04 09:27:40||720.2||720.2||720.2||720.1|0
1651656470000|2022-05-04 09:27:50|720.4||720.4||720.5||720.4||0
1651656500000|2022-05-04 09:28:20|720.5|720.4|720.5|720.2|720.5|720.4|720.4|720.2|2800
1651656510000|2022-05-04 09:28:30|720.2|720.1|720.1|719.8|720.2|720.1|720|719.8|1098
1651656520000|2022-05-04 09:28:40|720.2||720.2||720.2||720.2||0
1651656540000|2022-05-04 09:29:00|720.1||720||720.1||720||0
1651656550000|2022-05-04 09:29:10|720.1|719.7|720|719.6|720.1|719.7|719.6|719.5|8016
1651656570000|2022-05-04 09:29:30|719.9||720||720||719.9||0
1651656580000|2022-05-04 09:29:40||719.7||719.7||719.7||719.6|0
1651656590000|2022-05-04 09:29:50|720.1|719.8|720.1|719.8|720.1|719.9|720.1|719.8|366
1651656600000|2022-05-04 09:30:00|720|719.9|720|719.6|720|719.9|719.9|719.6|0
1651656610000|2022-05-04 09:30:10|719.9|719.5|719.9|719.5|719.9|719.6|719.8|719.5|0
1651656620000|2022-05-04 09:30:20|719.8||719.8||719.9||719.8||0
1651656630000|2022-05-04 09:30:30|719.9||719.8||719.9||719.8||0
1651656640000|2022-05-04 09:30:40|719.9||719.8||719.9||719.7||0
1651656650000|2022-05-04 09:30:50|719.7|719.6|720.2|720|720.2|720.1|719.7|719.6|3962
1651656660000|2022-05-04 09:31:00|720.1|719.9|720|719.6|720.2|720|720|719.6|421
1651656670000|2022-05-04 09:31:10|720.2|719.7|720.2|719.9|720.2|720|720.2|719.7|96
1651656680000|2022-05-04 09:31:20|720.1|719.8|720|719.6|720.1|719.8|720|719.6|0
1651656690000|2022-05-04 09:31:30|720.3|719.7|720.8|720.4|721|720.4|720.3|719.7|3665
1651656700000|2022-05-04 09:31:40|720.9|720.5|720.7|720.3|721|720.6|720.7|720.3|263
1651656710000|2022-05-04 09:31:50|720.6|720.4|720.9|720.4|720.9|720.5|720.6|720.4|520
1651656720000|2022-05-04 09:32:00||720.5||720.4||720.5||720.4|0
1651656730000|2022-05-04 09:32:10|720.8|720.5|720.8|720.4|720.9|720.7|720.8|720.4|0
1651656740000|2022-05-04 09:32:20||720.5||720.5||720.7||720.5|761
1651656750000|2022-05-04 09:32:30|720.7|720.4|720.2|719.7|720.7|720.4|720.2|719.7|2391
1651656760000|2022-05-04 09:32:40|720.1|719.6|720|719.7|720.1|719.7|720|719.6|0
1651656780000|2022-05-04 09:33:00||719.6||719.6||719.6||719.6|0
1651656790000|2022-05-04 09:33:10||719.7||719.7||719.7||719.7|0
1651656820000|2022-05-04 09:33:40||719.8||719.7||719.8||719.7|0
1651656830000|2022-05-04 09:33:50|720.1|719.8|720.3|719.9|720.3|720.1|720.1|719.8|803
1651656840000|2022-05-04 09:34:00|720.2||720.3||720.3||720.1||0
1651656850000|2022-05-04 09:34:10|720.2|719.8|720|719.7|720.2|719.8|719.9|719.7|186
1651656860000|2022-05-04 09:34:20|719.9||720||720||719.9||0
1651656870000|2022-05-04 09:34:30|||||||||150
1651656880000|2022-05-04 09:34:40|720.2|719.8|720.8|720.2|720.9|720.3|720.2|719.8|1219
1651656890000|2022-05-04 09:34:50|720.6|720.1|720.5|720.1|720.6|720.1|720.5|720.1|0
1651656900000|2022-05-04 09:35:00|720.6||720.6||720.6||720.6||0
1651656910000|2022-05-04 09:35:10|720.5||720.4||720.5||720.3||0
1651656920000|2022-05-04 09:35:20|720.3|720|720.4|720|720.5|720|720.3|720|300
1651656930000|2022-05-04 09:35:30|720.5|720.1|720.4|720|720.5|720.1|720.4|720|490
1651656940000|2022-05-04 09:35:40|720.5||720.4||720.5||720.4||0
1651656960000|2022-05-04 09:36:00|720.3|720.1|720.4|720|720.4|720.1|720.3|720|1
1651656970000|2022-05-04 09:36:10|720.3|719.9|720.1|719.7|720.6|720.2|720.1|719.7|1702
1651656980000|2022-05-04 09:36:20|720.3|719.8|720.2|719.8|720.4|720|720.1|719.8|2224
1651656990000|2022-05-04 09:36:30|720.1||720||720.1||720||2
1651657000000|2022-05-04 09:36:40|720.1|719.7|720.1|719.7|720.1|719.7|720.1|719.7|88
1651657010000|2022-05-04 09:36:50|720|719.8|721|720.7|721|720.8|720|719.8|19753
1651657020000|2022-05-04 09:37:00||720.8||720.7||720.8||720.7|0
1651657030000|2022-05-04 09:37:10|720.9|720.6|720.5|720.1|720.9|720.6|720.5|720.1|1941
1651657040000|2022-05-04 09:37:20|720.8|720.2|721.2|721|721.2|721|720.8|720.2|2637
1651657050000|2022-05-04 09:37:30|721.4|721.1|721.4|721|721.5|721.1|721.4|721|221
1651657060000|2022-05-04 09:37:40|721.3|720.9|721.3|720.8|721.3|721|720.9|720.5|2057
1651657070000|2022-05-04 09:37:50||720.9||720.9||720.9||720.9|0
1651657080000|2022-05-04 09:38:00|721.2|721|721.6|721.1|721.7|721.1|721.2|721|80
1651657090000|2022-05-04 09:38:10|721.5|721|721.4|720.9|721.5|721|721.4|720.9|0
1651657120000|2022-05-04 09:38:40|721.5|721|721.6|721.1|721.6|721.1|721.5|721|0
1651657130000|2022-05-04 09:38:50|721.5|721|721.5|720.9|721.5|721|721.5|720.9|0
1651657140000|2022-05-04 09:39:00|721.6|721|721.6|721|721.6|721|721.6|721|0
1651657150000|2022-05-04 09:39:10|721.7|721.1|721.6|721.1|721.7|721.1|721.6|721.1|0
1651657160000|2022-05-04 09:39:20|721.7|721.2|721.8|721.2|721.8|721.2|721.7|721.2|0
1651657170000|2022-05-04 09:39:30|721.7|721.1|721.5|721|721.7|721.1|721.5|720.9|0
1651657180000|2022-05-04 09:39:40|721.8|721.1|721.8|721.3|722|721.4|721.6|721.1|3990
1651657200000|2022-05-04 09:40:00|721.7|721.2|721.6|721.3|721.7|721.3|721.6|721.1|0
1651657210000|2022-05-04 09:40:10|721.9|721.4|721.9|721.4|721.9|721.7|721.7|721.3|2841
1651657220000|2022-05-04 09:40:20|722.1|721.5|722.1|721.8|722.4|722|722|721.5|1084
1651657230000|2022-05-04 09:40:30|722|721.9|722.1|721.8|722.2|722|721.9|721.4|3845
1651657240000|2022-05-04 09:40:40|722|721.7|722.2|721.8|722.3|722.1|721.9|721.5|4730
1651657250000|2022-05-04 09:40:50|722.3|721.9|722.3|722.1|722.3|722.1|722.3|721.9|100
1651657260000|2022-05-04 09:41:00|722.4|722|722.7|722.4|723|722.5|722.4|722|1135
1651657270000|2022-05-04 09:41:10|722.8|722.5|722.7|722.5|722.8|722.5|722.7|722.5|0
1651657280000|2022-05-04 09:41:20|722.6|722.4|722.8|722.4|722.8|722.4|722.4|722.3|1931
1651657300000|2022-05-04 09:41:40||722.5||722.5||722.5||722.5|0
1651657310000|2022-05-04 09:41:50|722.7||722.7||722.8||722.7||0
1651657350000|2022-05-04 09:42:30|722.9|722.6|723.2|722.9|723.7|723.1|722.8|722.5|9544
1651657360000|2022-05-04 09:42:40|723.1|722.8|722.9|722.6|723.1|722.9|722.8|722.4|4554
1651657370000|2022-05-04 09:42:50|722.8||722.8||722.9||722.8||0
1651657380000|2022-05-04 09:43:00|722.7|722.5|722.8|722.5|722.8|722.7|722.6|722.2|6958
1651657390000|2022-05-04 09:43:10|722.7|722.4|722.7|722.4|722.8|722.5|722.6|722.4|800
1651657400000|2022-05-04 09:43:20||722.5||722.5||722.5||722.5|0
1651657410000|2022-05-04 09:43:30|722.8|722.6|722.8|722.5|722.8|722.6|722.8|722.5|477
1651657420000|2022-05-04 09:43:40|722.9|722.7|723|722.7|723.1|722.8|722.9|722.7|530
1651657430000|2022-05-04 09:43:50|722.9|722.6|722.7|722.3|722.9|722.6|722.5|722.1|2271
1651657440000|2022-05-04 09:44:00|722.8|722.4|723|722.5|723.1|722.8|722.8|722.4|2955
1651657450000|2022-05-04 09:44:10|723.1|722.6|723.2|722.8|723.2|722.9|722.9|722.5|2436
1651657460000|2022-05-04 09:44:20|723.1|722.7|722.3|722.1|723.5|722.9|722.3|722|2742
1651657470000|2022-05-04 09:44:30|722.4|722.2|722.6|722.5|722.6|722.5|722.4|722|4286
1651657480000|2022-05-04 09:44:40|722.8|722.6|722.8|722.5|722.9|722.6|722.8|722.5|3316
1651657490000|2022-05-04 09:44:50|722.9|722.7|722.9|722.6|723.4|723|722.8|722.5|8380
1651657500000|2022-05-04 09:45:00|723|722.8|723.5|722.9|723.6|723.1|723|722.8|2661
1651657510000|2022-05-04 09:45:10|723.4|722.8|723.2|722.8|723.4|723|723.1|722.8|1761
1651657520000|2022-05-04 09:45:20|723.3|723.2|723.5|723|723.5|723.2|723.2|722.8|5000
1651657530000|2022-05-04 09:45:30|723.4|723.1|723.6|723.2|723.6|723.2|723.1|722.8|3633
1651657540000|2022-05-04 09:45:40|723.8|723.1|723.3|722.9|723.9|723.4|723.2|722.8|8715
1651657550000|2022-05-04 09:45:50|723.2|723|723.5|723.2|723.7|723.4|723.2|723|3820
1651657560000|2022-05-04 09:46:00|723.4|723.1|723.4|723|723.4|723.2|723.1|723|2140
1651657580000|2022-05-04 09:46:20|723.3|723.1|723.4|723.1|723.4|723.1|723.2|723.1|0
1651657590000|2022-05-04 09:46:30|723.3|723|723.3|723|723.4|723|723.2|723|0
1651657600000|2022-05-04 09:46:40|723.4||723.4||723.4||723.4||0
1651657620000|2022-05-04 09:47:00|723.3|722.9|722.8|722.5|723.4|722.9|722.8|722.5|3395
1651657630000|2022-05-04 09:47:10|||||||||53
1651657650000|2022-05-04 09:47:30|722.7|722.4|722.8|722.4|722.8|722.5|722.5|722.1|3869
1651657670000|2022-05-04 09:47:50|722.7|722.5|722.8|722.5|722.8|722.6|722.7|722.5|682
1651657680000|2022-05-04 09:48:00|722.9|722.4|722.7|722.4|723|722.7|722.7|722.4|1331
1651657690000|2022-05-04 09:48:10|722.6|722.3|722.3|722|722.7|722.3|722.3|721.9|2455
1651657700000|2022-05-04 09:48:20|722.2|721.9|722.2|721.7|722.2|721.9|721.8|721.3|2906
1651657710000|2022-05-04 09:48:30||721.8||721.8||721.8||721.7|0
1651657730000|2022-05-04 09:48:50|722.1|721.7|721.8|721.4|722.1|721.7|721.6|721.1|4286
1651657740000|2022-05-04 09:49:00||721.5||721.5||721.5||721.5|0
1651657750000|2022-05-04 09:49:10|721.9|721.6|722.1|721.9|722.1|721.9|721.8|721.6|2342
1651657760000|2022-05-04 09:49:20|722|721.8|721.9|721.6|722|721.8|721.9|721.6|1
1651657770000|2022-05-04 09:49:30|722|721.7|722.2|721.8|722.2|721.8|722|721.6|0
1651657790000|2022-05-04 09:49:50|722.4|721.9|722.4|722|722.4|722.1|722.4|721.9|70
1651657810000|2022-05-04 09:50:10|722.3|721.9|721.5|721|722.3|721.9|721.3|721|662
1651657820000|2022-05-04 09:50:20|721.6||721.5||721.6||721.4||0
1651657830000|2022-05-04 09:50:30|721.4|721.1|721.4|721|721.5|721.1|721.3|721|0
1651657850000|2022-05-04 09:50:50|721.3|720.9|721.3|720.9|721.3|721.1|721|720.5|11535
1651657860000|2022-05-04 09:51:00|721.4|721|721.6|721.4|721.6|721.5|721.3|721|832
1651657870000|2022-05-04 09:51:10|721.8||721.8||721.8||721.8||0
1651657880000|2022-05-04 09:51:20|722.4|721.5|722.4|722.1|722.4|722.2|722.3|721.5|19181
1651657890000|2022-05-04 09:51:30|722.3|722|722.2|721.9|722.4|722.1|722.2|721.9|558
1651657900000|2022-05-04 09:51:40||722||721.9||722.1||721.9|0
1651657920000|2022-05-04 09:52:00|722.1|721.8|722.6|722.2|722.6|722.2|721.9|721.5|1387
1651657930000|2022-05-04 09:52:10|722.5|722.1|722.5|722.3|722.5|722.3|722.5|722|0
1651657940000|2022-05-04 09:52:20|722.6|722.4|722.6|722.4|722.6|722.5|722.6|722.4|911
1651657950000|2022-05-04 09:52:30|722.5|722.3|722.9|722.5|722.9|722.5|722.5|722.2|1685
1651657960000|2022-05-04 09:52:40|723|722.4|723.5|723.1|723.8|723.2|722.9|722.4|3159
1651657970000|2022-05-04 09:52:50|723.4|723|723.8|723|723.8|723.1|723.4|722.9|1135
1651657980000|2022-05-04 09:53:00|723.7|723.1|723.5|723|723.7|723.1|723.5|723|0
1651657990000|2022-05-04 09:53:10|723.6|723.1|723.6|723.1|723.6|723.1|723.5|723|0
1651658000000|2022-05-04 09:53:20|723.5|723|723.6|723|723.6|723.1|723.5|723|0
1651658010000|2022-05-04 09:53:30|723.5|723.1|723.6|723.1|723.6|723.1|723.5|723|0
1651658020000|2022-05-04 09:53:40||723||723.3||723.3||723|0
1651658030000|2022-05-04 09:53:50|723.5|723.4|723.5|723|723.5|723.4|723.5|723|380
1651658040000|2022-05-04 09:54:00|723.6|723.1|723.6|723|723.6|723.1|723.6|723|0
1651658050000|2022-05-04 09:54:10||723.1||723.2||723.3||723.1|0
1651658070000|2022-05-04 09:54:30|723.8|723.3|723.7|723.6|723.8|723.6|723.7|723.3|986
1651658080000|2022-05-04 09:54:40|723.9||723.8||723.9||723.8||143
1651658090000|2022-05-04 09:54:50|723.7|723.5|723.5|723.2|723.7|723.5|723.5|723|1269
1651658100000|2022-05-04 09:55:00||723.1||723||723.2||723|0
1651658110000|2022-05-04 09:55:10|723.4|722.9|723.4|723|723.4|723.1|723.4|722.8|0
1651658120000|2022-05-04 09:55:20|723.3|722.9|723.2|722.9|723.3|723|723.2|722.6|0
1651658150000|2022-05-04 09:55:50|723.3|723|723.2|723|723.5|723.1|723.2|722.9|581
1651658160000|2022-05-04 09:56:00|723.1|722.9|723.1|722.8|723.1|722.9|723.1|722.8|1001
1651658170000|2022-05-04 09:56:10|723.2|722.9|723.2|722.8|723.2|723.1|723.1|722.8|757
1651658180000|2022-05-04 09:56:20||723||723||723||723|0
1651658190000|2022-05-04 09:56:30|723.1|722.8|723.1|722.8|723.2|722.8|723|722.8|883
1651658200000|2022-05-04 09:56:40|723||723||723.1||723||0
1651658220000|2022-05-04 09:57:00|722.9|722.7|722.7|722.3|722.9|722.7|722.7|722.3|2
1651658230000|2022-05-04 09:57:10||722.4||722.4||722.5||722.4|0
1651658240000|2022-05-04 09:57:20||722.3||722.1||722.3||722.1|0
1651658250000|2022-05-04 09:57:30|722.6|722.2|722.6|722.3|722.6|722.3|722.6|722.1|0
1651658270000|2022-05-04 09:57:50|722.8|722.4|722.9|722.5|722.9|722.8|722.6|722.3|2780
1651658280000|2022-05-04 09:58:00|723|722.6|723.3|723|723.3|723|723|722.6|1158
1651658300000|2022-05-04 09:58:20|723.2|723.1|723.3|723|723.3|723.2|723.2|723|0
1651658310000|2022-05-04 09:58:30|723.4|723.1|723.7|723.3|724|723.3|723.4|723.1|1675
1651658320000|2022-05-04 09:58:40|723.8|723.2|723.8|723.2|723.9|723.3|723.4|723.2|586
1651658330000|2022-05-04 09:58:50|723.7|723.1|723.7|723.1|723.7|723.1|723.5|722.9|758
1651658340000|2022-05-04 09:59:00|723.6|723|724.8|724.3|725|724.5|723.4|722.9|21433
1651658350000|2022-05-04 09:59:10|724.7|724.4|723.6|723.1|725|724.5|723.5|723|7493
1651658360000|2022-05-04 09:59:20|723.8|723.2|724.2|723.7|724.4|724.1|723.8|723.2|3117
1651658370000|2022-05-04 09:59:30|724.3|723.8|724.5|724|724.5|724|724.3|723.7|500
1651658380000|2022-05-04 09:59:40|724.4|724.1|724.5|724|724.7|724.1|724.4|724|0
1651658390000|2022-05-04 09:59:50|724.6|724.1|723.8|723.4|724.6|724.1|723.5|723.1|4041
1651658400000|2022-05-04 10:00:00|723.9|723.5|724.5|723.8|724.6|723.9|723.9|723.5|0
1651658410000|2022-05-04 10:00:10|724.4|723.9|724.4|723.8|724.4|724.1|723.7|723.2|2762
1651658420000|2022-05-04 10:00:20|724.5|723.9|724.1|723.8|724.5|724.1|724.1|723.8|1661
1651658430000|2022-05-04 10:00:30|724.2|723.9|724.3|723.9|724.3|724|724|723.8|0
1651658440000|2022-05-04 10:00:40|724.2|723.8|723.9|723.7|724.2|723.8|723.9|723.4|3794
1651658450000|2022-05-04 10:00:50|724.2|723.6|724.2|723.8|724.3|724.1|724.1|723.5|2451
1651658460000|2022-05-04 10:01:00|724.4|723.9|724.5|724|724.7|724.2|724.2|723.9|1500
1651658470000|2022-05-04 10:01:10|724.4|723.9|723.9|723.7|724.7|724.1|723.8|723.4|7801
1651658480000|2022-05-04 10:01:20|724.1|723.6|724.2|723.8|724.4|724|723.9|723.5|14784
1651658490000|2022-05-04 10:01:30|724.1|723.6|723.6|723.2|724.1|723.6|723.6|723|4162
1651658500000|2022-05-04 10:01:40|723.5|723.1|722.7|722.3|723.5|723.3|722.6|722.2|18106
1651658510000|2022-05-04 10:01:50|722.6|722.1|722.5|722.2|722.6|722.2|722.5|721.9|584
1651658520000|2022-05-04 10:02:00|722.4|722|722|721.5|722.5|722|722|721.4|0
1651658530000|2022-05-04 10:02:10|721.9|721.4|722.6|722|722.7|722.2|721.7|721.2|3660
1651658540000|2022-05-04 10:02:20|722.7|722.3|722.7|722.1|722.7|722.3|722.7|721.9|3
1651658550000|2022-05-04 10:02:30|722.6|722|722.5|722|722.6|722|722.5|721.9|0
1651658560000|2022-05-04 10:02:40|722.4|721.9|722.1|721.6|722.6|721.9|722.1|721.5|437
1651658570000|2022-05-04 10:02:50||721.7||721.5||721.7||721.5|0
1651658590000|2022-05-04 10:03:10|722|721.4|721.4|720.8|722|721.4|721.4|720.8|0
1651658600000|2022-05-04 10:03:20|721.3|720.7|721.2|720.7|721.4|720.7|721.2|720.6|0
1651658620000|2022-05-04 10:03:40|721.1|720.6|721.1|720.6|721.1|720.6|721.1|720.6|0
1651658630000|2022-05-04 10:03:50|721|720.5|720.5|720|721.1|720.5|720.5|720|5207
1651658640000|2022-05-04 10:04:00|720.4|720.1|720.4|720|720.5|720.1|720.4|720|0
1651658650000|2022-05-04 10:04:10|720.6|720.1|720.6|720.4|720.6|720.4|720.6|720|1450
1651658660000|2022-05-04 10:04:20|720.8|720.5|721|720.6|721|720.7|720.8|720.5|861
1651658670000|2022-05-04 10:04:30|720.9||721||721||720.9||0
1651658680000|2022-05-04 10:04:40|720.9|720.5|720.6|719.9|721|720.5|720.6|719.9|33
1651658710000|2022-05-04 10:05:10|720.7|720|720.5|719.9|720.9|720.1|720.4|719.9|0
1651658720000|2022-05-04 10:05:20|720.4|720|720.2|719.9|720.5|720|720.2|719.9|3
1651658740000|2022-05-04 10:05:40|720.1|719.7|720|719.4|720.1|719.7|720|719.3|895
1651658750000|2022-05-04 10:05:50|719.9|719.3|719.4|718.7|719.9|719.3|719.3|718.6|0
1651658760000|2022-05-04 10:06:00|719.5|718.8|719.5|719|719.6|719.2|719.5|718.8|1056
1651658770000|2022-05-04 10:06:10|719.3|719.1|719.5|719.2|719.5|719.2|719.3|719.1|221
1651658790000|2022-05-04 10:06:30|719.6|719.3|719.6|719.2|719.6|719.4|719.6|719.2|544
1651658800000|2022-05-04 10:06:40|719.8|719.3|720|719.7|720|719.8|719.8|719.3|3027
1651658810000|2022-05-04 10:06:50|719.9|719.5|719.9|719.5|720|719.5|719.9|719.5|10
1651658820000|2022-05-04 10:07:00|719.8|719.4|719.9|719.5|720|719.5|719.7|719.1|569
1651658830000|2022-05-04 10:07:10||719.4||719.4||719.4||719.2|0
1651658840000|2022-05-04 10:07:20|720|719.9|720|719.5|720|719.9|719.9|719.4|3300
1651658860000|2022-05-04 10:07:40|719.9||720||720||719.9||0
1651658870000|2022-05-04 10:07:50|719.9|719.4|719.7|719.1|720|719.4|719.7|719.1|221
1651658880000|2022-05-04 10:08:00|719.6|719.2|719.7|719.2|719.7|719.2|719.6|719.1|0
1651658890000|2022-05-04 10:08:10|719.6|719.3|719.5|719.2|719.7|719.3|719.5|718.9|0
1651658900000|2022-05-04 10:08:20|719.4|719.1|719.4|718.8|719.5|719.1|719.4|718.8|0
1651658910000|2022-05-04 10:08:30|719.3||719.4||719.4||719.3||0
1651658920000|2022-05-04 10:08:40|719.3|718.9|719.4|719|719.4|719|719.3|718.9|574
1651658940000|2022-05-04 10:09:00|719.5|719.1|719.5|719|719.5|719.1|719.4|719|0
1651658950000|2022-05-04 10:09:10|719.4|719.1|719.5|719.1|719.5|719.1|719.4|719.1|361
1651658960000|2022-05-04 10:09:20|719.9|719.2|721|720.5|721.1|720.7|719.9|719.2|12031
1651658970000|2022-05-04 10:09:30|721.1|720.6|721.1|720.6|721.1|720.7|721|720.5|0
1651658980000|2022-05-04 10:09:40||720.7||720.7||720.8||720.7|0
1651658990000|2022-05-04 10:09:50||720.8||720.7||720.8||720.7|0
1651659010000|2022-05-04 10:10:10|721|720.5|720.8|720.5|721|720.5|720.8|720.4|2380
1651659020000|2022-05-04 10:10:20|720.9|720.4|720.6|719.9|720.9|720.4|720.5|719.9|1039
1651659030000|2022-05-04 10:10:30||720||720||720.1||719.9|0
1651659040000|2022-05-04 10:10:40||719.9||720||720.1||719.9|0
1651659050000|2022-05-04 10:10:50|720.5|720.1|720.5|720.1|720.5|720.1|720.5|720.1|0
1651659080000|2022-05-04 10:11:20|720.4|720|720.3|719.7|720.5|720|720.3|719.7|300
1651659090000|2022-05-04 10:11:30|720.4|719.8|720.1|719.6|720.4|719.8|720|719.6|34
1651659100000|2022-05-04 10:11:40|720.3|719.7|721|720.4|721.1|720.5|720.2|719.6|6166
1651659120000|2022-05-04 10:12:00|720.9||720.9||720.9||720.8||0
1651659130000|2022-05-04 10:12:10|720.8|720.5|720.9|720.4|721|720.5|720.6|720.4|0
1651659150000|2022-05-04 10:12:30|720.8||720.8||720.8||720.7||0
1651659160000|2022-05-04 10:12:40|720.7|720.2|721|720.4|721|720.6|720.3|719.7|8364
1651659170000|2022-05-04 10:12:50||720.5||720.4||720.5||720.4|0
1651659180000|2022-05-04 10:13:00|720.9||720.7||721||720.7||0
1651659230000|2022-05-04 10:13:50|||||||||30
1651659240000|2022-05-04 10:14:00|720.9|720.7|720.9|720.4|721.1|720.7|720.8|720.4|7000
1651659250000|2022-05-04 10:14:10|720.8|720.5|720.9|720.5|720.9|720.6|720.8|720.5|0
1651659290000|2022-05-04 10:14:50||720.4||720.4||720.4||720.4|0
1651659300000|2022-05-04 10:15:00||720.5||720.5||720.6||720.4|0
1651659310000|2022-05-04 10:15:10|721.1|720.6|721|720.5|721.1|720.6|721|720.5|0
1651659330000|2022-05-04 10:15:30|720.9|720.1|720.7|720.4|720.9|720.4|720.5|720|6400
1651659350000|2022-05-04 10:15:50|720.6|720.2|720.5|720|720.6|720.4|720.3|719.8|3571
1651659360000|2022-05-04 10:16:00|720.4|719.9|720.4|719.9|720.4|720|720.4|719.9|0
1651659370000|2022-05-04 10:16:10|720.3|719.8|720.1|719.6|720.4|719.8|720.1|719.6|0
1651659380000|2022-05-04 10:16:20|720|719.5|719.8|719.3|720|719.5|719.8|719.3|739
1651659390000|2022-05-04 10:16:30|719.9|719.4|720.2|719.8|720.2|720|719.9|719.4|1136
1651659410000|2022-05-04 10:16:50||719.7||719.9||719.9||719.7|0
1651659430000|2022-05-04 10:17:10|720.1|719.8|720.2|719.8|720.2|719.8|720.1|719.6|0
1651659440000|2022-05-04 10:17:20|720.6|719.7|720.8|720.4|720.8|720.5|720.6|719.7|4843
1651659450000|2022-05-04 10:17:30|720.7|720.5|720.7|720.3|720.7|720.5|720.7|720.3|0
1651659460000|2022-05-04 10:17:40|720.8|720.4|721.1|720.7|721.1|720.8|720.8|720.4|3711
1651659470000|2022-05-04 10:17:50||720.8||720.8||720.8||720.7|0
1651659480000|2022-05-04 10:18:00|721.3|720.9|722|721.5|722|721.6|721.3|720.9|726
1651659490000|2022-05-04 10:18:10|721.9|721.4|722|721.6|722|721.7|721.9|721.4|0
1651659510000|2022-05-04 10:18:30|721.9|721.4|721.6|721.4|721.9|721.5|721.6|721.3|693
1651659520000|2022-05-04 10:18:40|721.5|721.3|721.5|721.1|721.6|721.3|721.3|721|1292
1651659530000|2022-05-04 10:18:50|721.4|721|721.4|721|721.4|721|721.3|720.8|0
1651659550000|2022-05-04 10:19:10|721.3|720.9|721.4|720.9|721.4|720.9|721.3|720.8|791
1651659560000|2022-05-04 10:19:20|721.6|721|721.7|721.2|721.7|721.2|721.6|721|1245
1651659570000|2022-05-04 10:19:30|721.6||721.6||721.6||721.6||0
1651659590000|2022-05-04 10:19:50|721.5|721.1|721.5|721|721.5|721.1|721.3|720.7|848
1651659610000|2022-05-04 10:20:10||720.9||721||721||720.9|0
1651659620000|2022-05-04 10:20:20||721.1||721.1||721.1||721.1|0
1651659640000|2022-05-04 10:20:40|721.6|721.2|721.9|721.3|722.1|721.8|721.6|721.2|868
1651659650000|2022-05-04 10:20:50|722|721.6|722.2|721.7|722.2|721.9|722|721.6|0
1651659660000|2022-05-04 10:21:00||721.8||721.7||721.8||721.7|0
1651659670000|2022-05-04 10:21:10|722.1||722.1||722.2||722.1||0
1651659690000|2022-05-04 10:21:30|722|721.6|721.5|721|722|721.6|721.4|721|2353
1651659700000|2022-05-04 10:21:40|721.6|721.1|721.9|721.6|721.9|721.7|721.6|721|1149
1651659710000|2022-05-04 10:21:50||721.5||721.5||721.5||721.5|0
1651659720000|2022-05-04 10:22:00||721.6||721.5||721.6||721.5|0
1651659730000|2022-05-04 10:22:10||721.6||721.5||721.6||721.5|1240
1651659740000|2022-05-04 10:22:20|722.1|721.6|722.1|721.6|722.2|721.7|722.1|721.5|0
1651659750000|2022-05-04 10:22:30|722.2|721.7|722.2|721.8|722.4|721.8|722.2|721.6|0
1651659760000|2022-05-04 10:22:40|722.4|721.9|722.5|721.9|722.5|722.1|722.4|721.9|293
1651659770000|2022-05-04 10:22:50|722.6|722|722.7|722.2|722.7|722.2|722.6|722|0
1651659780000|2022-05-04 10:23:00|722.6|722.1|722.2|721.8|722.6|722.1|722|721.8|1454
1651659790000|2022-05-04 10:23:10|722.3||722.3||722.3||722.2||0
1651659800000|2022-05-04 10:23:20|722.4||722.3||722.4||722.3||0
1651659810000|2022-05-04 10:23:30|722.2|721.7|722.3|721.8|722.3|721.8|722.1|721.6|927
1651659840000|2022-05-04 10:24:00|722.4|721.9|722.4|721.9|722.4|721.9|722.4|721.9|0
1651659850000|2022-05-04 10:24:10|722.3|722|722.5|722|722.6|722|722.2|722|0
1651659860000|2022-05-04 10:24:20|722.6|721.9|722.5|721.9|722.6|721.9|722.5|721.9|0
1651659900000|2022-05-04 10:25:00|722.4|722|722.4|722.1|722.4|722.2|722.4|722|0
1651659920000|2022-05-04 10:25:20|722.3|722|721.7|721.3|722.3|722.1|721.6|721.2|1052
1651659930000|2022-05-04 10:25:30|721.6|721.2|721.7|721.2|721.7|721.2|721.6|721.1|0
1651659940000|2022-05-04 10:25:40|721.6|721.1|721.6|721.1|721.6|721.1|721.6|721.1|0
1651659950000|2022-05-04 10:25:50|721.5|721|721.5|721|721.5|721|721.5|720.9|0
1651659960000|2022-05-04 10:26:00|721.6|721.1|721.5|721|721.6|721.1|721.5|721|0
1651659970000|2022-05-04 10:26:10|721.6|721.1|721.5|721.1|721.6|721.2|721.5|721.1|0
1651659980000|2022-05-04 10:26:20|721.6|721|721.6|721.2|721.6|721.2|721.6|721|0
1651659990000|2022-05-04 10:26:30|721.5|721.1|721.6|721.1|721.6|721.2|721.5|721.1|0
1651660000000|2022-05-04 10:26:40|721.5|721.2|721.5|721|721.5|721.2|721.5|721|0
1651660010000|2022-05-04 10:26:50|721.4|721.2|721.3|721|721.4|721.2|721.3|721|0
1651660020000|2022-05-04 10:27:00|721.5|721.1|721.9|721.6|721.9|721.6|721.5|721.1|2369
1651660030000|2022-05-04 10:27:10|721.8|721.5|721.9|721.4|721.9|721.5|721.8|721.3|0
1651660040000|2022-05-04 10:27:20|721.8|721.3|721.9|721.4|721.9|721.4|721.8|721.3|0
1651660050000|2022-05-04 10:27:30|721.8|721.3|721.7|721.2|721.8|721.3|721.6|721.2|0
1651660060000|2022-05-04 10:27:40|721.6||721.5||721.7||721.5||0
1651660080000|2022-05-04 10:28:00|721.7|721.3|721.7|721.4|721.7|721.4|721.7|721.3|342
1651660090000|2022-05-04 10:28:10|721.9|721.5|722.1|721.7|722.1|721.8|721.9|721.5|603
1651660100000|2022-05-04 10:28:20|722||722.1||722.1||722||0
1651660110000|2022-05-04 10:28:30|722||722||722.1||722||0
1651660130000|2022-05-04 10:28:50|721.9|721.6|721.8|721.4|722|721.7|721.6|721.3|2288
1651660140000|2022-05-04 10:29:00||721.3||721.5||721.6||721.3|0
1651660150000|2022-05-04 10:29:10||721.4||721.4||721.4||721.4|0
1651660160000|2022-05-04 10:29:20||721.5||721.4||721.6||721.4|0
1651660170000|2022-05-04 10:29:30|721.9|721.5|722.3|721.8|722.3|721.8|721.9|721.5|310
1651660180000|2022-05-04 10:29:40|722.2|721.7|721.9|721.5|722.3|721.7|721.8|721.5|150
1651660190000|2022-05-04 10:29:50||721.6||721.6||721.6||721.6|0
1651660210000|2022-05-04 10:30:10|722.1|721.7|722.5|722.1|722.6|722.1|722.1|721.7|342
1651660220000|2022-05-04 10:30:20|722.6||722.5||722.6||722.5||0
1651660230000|2022-05-04 10:30:30|722.6|722.2|722.7|722.2|722.7|722.3|722.6|722.2|0
1651660240000|2022-05-04 10:30:40|722.6|722.1|722.3|721.9|722.6|722.1|722.3|721.8|839
1651660250000|2022-05-04 10:30:50|722.5|722|722.6|722.1|722.6|722.2|722.5|722|407
1651660260000|2022-05-04 10:31:00|722.5|722.2|722.7|722.2|722.7|722.2|722.5|722.1|0
1651660270000|2022-05-04 10:31:10|722.6|722.1|722.6|722.2|722.6|722.2|722.5|722.1|0
1651660280000|2022-05-04 10:31:20||722.1||722.2||722.2||722.1|0
1651660290000|2022-05-04 10:31:30||722.1||722.2||722.2||722.1|0
1651660300000|2022-05-04 10:31:40||722.1||722.2||722.2||722.1|0
1651660310000|2022-05-04 10:31:50||722.3||722.2||722.3||722.1|200
1651660320000|2022-05-04 10:32:00|722.7|722.1|722.8|722.6|722.8|722.7|722.7|722.1|813
1651660330000|2022-05-04 10:32:10|722.7|722.5|722.8|722.5|722.8|722.5|722.7|722.2|2621
1651660360000|2022-05-04 10:32:40|722.9|722.6|722.9|722.6|722.9|722.7|722.9|722.6|1624
1651660380000|2022-05-04 10:33:00|723.1|722.7|723.4|723.1|723.4|723.1|722.9|722.7|954
1651660400000|2022-05-04 10:33:20|723.5|723.2|723.7|723.1|723.7|723.2|723.5|723.1|733
1651660410000|2022-05-04 10:33:30|723.8|723.2|723.7|723.2|723.8|723.3|723.6|723.2|0
1651660420000|2022-05-04 10:33:40|723.8|723.3|723.8|723.3|723.8|723.3|723.8|723.3|0
1651660460000|2022-05-04 10:34:20|723.7|723.4|723.7|723.3|723.7|723.5|723.6|723.3|1483
1651660490000|2022-05-04 10:34:50|723.6|723.2|723.5|722.9|723.6|723.2|723.3|722.9|3074
1651660500000|2022-05-04 10:35:00|723.6|723.1|723.8|723.3|723.8|723.4|723.5|723.1|0
1651660510000|2022-05-04 10:35:10|723.7|723.4|723.6|723.1|723.7|723.4|723.6|723.1|0
1651660520000|2022-05-04 10:35:20|723.5||723.5||723.5||723.5||0
1651660530000|2022-05-04 10:35:30|723.6|723.2|723.8|723.3|723.8|723.4|723.6|723.2|700
1651660540000|2022-05-04 10:35:40|723.7|723.4|723.7|723.4|723.7|723.4|723.7|723.4|0
1651660550000|2022-05-04 10:35:50||723.3||723.3||723.3||723.3|0
1651660570000|2022-05-04 10:36:10||723.4||723.4||723.4||723.4|0
1651660600000|2022-05-04 10:36:40|723.8|723.5|723.9|723.7|723.9|723.8|723.8|723.5|1686
1651660610000|2022-05-04 10:36:50|724|723.8|723.9|723.7|724|723.8|723.9|723.7|872
1651660620000|2022-05-04 10:37:00|723.8|723.6|724|723.7|724|723.8|723.7|723.4|2059
1651660630000|2022-05-04 10:37:10|723.9|723.8|724|723.7|724|723.9|723.9|723.5|1
1651660640000|2022-05-04 10:37:20|723.9|723.8|723.8|723.5|724|723.9|723.7|723.5|46369
1651660660000|2022-05-04 10:37:40|723.9|723.6|724.4|724.1|724.5|724.1|723.9|723.5|81247
1651660670000|2022-05-04 10:37:50|724.5|724.2|724.8|724.5|725|724.5|724.5|724.2|208
1651660680000|2022-05-04 10:38:00|724.9||724.9||724.9||724.9||0
1651660690000|2022-05-04 10:38:10|724.8|724.4|724.7|724.3|725|724.4|724.4|724.2|1362
1651660700000|2022-05-04 10:38:20|724.6|724.2|724.3|724|724.6|724.2|724.2|723.7|0
1651660710000|2022-05-04 10:38:30|724.5|724.1|724.7|724.3|724.8|724.3|724.5|724.1|0
1651660720000|2022-05-04 10:38:40|724.6|724.2|724.7|724.1|724.7|724.2|724.6|724.1|0
1651660730000|2022-05-04 10:38:50|724.6|724.2|724.7|724.4|724.7|724.4|724.6|724.2|700
1651660750000|2022-05-04 10:39:10|724.6|724.3|723.8|723.5|724.6|724.3|723.8|723.5|617
1651660760000|2022-05-04 10:39:20|723.7|723.4|723.1|722.8|723.8|723.4|723.1|722.8|1015
1651660780000|2022-05-04 10:39:40|723|722.7|723|722.5|723|722.7|723|722.5|750
1651660790000|2022-05-04 10:39:50|723.2|722.6|723|722.5|723.3|722.7|723|722.5|2500
1651660800000|2022-05-04 10:40:00|722.9|722.6|723|722.6|723|722.6|722.8|722.5|0
1651660810000|2022-05-04 10:40:10||722.7||722.7||722.7||722.7|0
1651660820000|2022-05-04 10:40:20||722.6||722.5||722.6||722.5|0
1651660830000|2022-05-04 10:40:30|722.9|722.6|723|722.5|723|722.6|722.2|721.6|6991
1651660840000|2022-05-04 10:40:40|722.9|722.4|722.9|722.3|722.9|722.4|722.9|722.3|0
1651660850000|2022-05-04 10:40:50|722.8|722.2|722.9|722.5|722.9|722.7|722.6|722.2|0
1651660860000|2022-05-04 10:41:00||722.6||722.6||722.6||722.6|0
1651660870000|2022-05-04 10:41:10|723.1|722.7|723.3|723|723.4|723|723.1|722.7|2561
1651660880000|2022-05-04 10:41:20|723|722.8|723.1|722.3|723.1|722.8|722.7|722|193
1651660890000|2022-05-04 10:41:30|722.8|722|722.7|721.9|722.9|722.1|722.7|721.9|200
1651660900000|2022-05-04 10:41:40|722.5|721.6|723.1|722.3|723.1|722.3|722.5|721.6|0
1651660910000|2022-05-04 10:41:50|722.9|722.1|722.7|721.9|722.9|722.1|722.7|721.9|0
1651660920000|2022-05-04 10:42:00|722.9|722.1|722.5|721.9|722.9|722.1|722.4|721.7|1766
1651660930000|2022-05-04 10:42:10|722.6||722.6||722.6||722.6||0
1651660940000|2022-05-04 10:42:20|722.4|721.8|722.6|721.9|722.6|721.9|722.4|721.7|0
1651660950000|2022-05-04 10:42:30|722.4|721.7|722.6|722|722.6|722|722.4|721.7|0
1651660960000|2022-05-04 10:42:40|722.4|721.7|722.3|721.7|722.5|721.9|722.3|721.7|0
1651660970000|2022-05-04 10:42:50|722.5|721.9|722.6|722.1|722.6|722.1|722.4|721.8|0
1651660990000|2022-05-04 10:43:10|722.4|721.9|722.5|721.9|722.9|722.3|722.4|721.9|1383
1651661000000|2022-05-04 10:43:20|722.7|722|722.6|722.1|722.8|722.4|722.5|722|442
1651661010000|2022-05-04 10:43:30|723|722.4|723.2|722.4|723.2|722.4|723|722.4|0
1651661020000|2022-05-04 10:43:40|722.8|722.1|722.6|722|723|722.3|722.6|722|0
1651661030000|2022-05-04 10:43:50|722.4|721.6|722.4|721.8|722.5|721.8|722.3|721.6|186
1651661040000|2022-05-04 10:44:00|722.2|721.6|722.4|721.8|722.4|721.8|722.2|721.4|36
1651661050000|2022-05-04 10:44:10|722.2|721.7|722.4|721.8|722.4|721.8|722.2|721.5|141
1651661060000|2022-05-04 10:44:20|722.6|722|722.6|722|722.6|722|722.4|721.8|119
1651661070000|2022-05-04 10:44:30|722.4|721.9|722.6|722|722.6|722|722.4|721.7|0
1651661080000|2022-05-04 10:44:40|722.4|721.8|722.2|721.6|722.4|721.9|722.2|721.6|6
1651661100000|2022-05-04 10:45:00|722.4|721.8|722.2|721.6|722.4|721.8|722.1|721.6|0
1651661130000|2022-05-04 10:45:30|722.4|721.8|722.4|721.8|722.4|721.8|722.1|721.6|0
1651661140000|2022-05-04 10:45:40|722.2|721.6|721.7|721|722.2|721.6|721.7|721|628
1651661150000|2022-05-04 10:45:50|721.9|721.2|721.6|721.1|721.9|721.2|721.5|720.8|0
1651661170000|2022-05-04 10:46:10|721.8|721.2|721.9|721.2|722|721.4|721.8|721.2|0
1651661180000|2022-05-04 10:46:20|722.1|721.4|722.1|721.4|722.1|721.4|722.1|721.4|0
1651661190000|2022-05-04 10:46:30|721.9|721.2|721.9|721.3|721.9|721.3|721.9|721.2|0
1651661200000|2022-05-04 10:46:40|722.1|721.4|722.1|721.4|722.1|721.4|722.1|721.4|0
1651661210000|2022-05-04 10:46:50|721.9|721.2|721.9|721.4|721.9|721.4|721.9|721.2|0
1651661220000|2022-05-04 10:47:00|722.1|721.2|722.1|721.5|722.1|721.5|721.9|721.2|0
1651661230000|2022-05-04 10:47:10|721.9|721.4|721.9|721.4|721.9|721.4|721.9|721.4|0
1651661240000|2022-05-04 10:47:20|722.2|721.6|722.2|721.6|722.4|721.9|722.2|721.6|175
1651661250000|2022-05-04 10:47:30|722.4|721.8|721.8|721.1|722.4|721.8|721.7|720.9|403
1651661260000|2022-05-04 10:47:40|722|721.5|722|721.5|722|721.5|721.8|721.3|0
1651661270000|2022-05-04 10:47:50|722.2|721.6|722|721.4|722.2|721.6|722|721.4|424
1651661280000|2022-05-04 10:48:00|722.2|721.6|722|721.4|722.2|721.6|721.8|721.2|420
1651661290000|2022-05-04 10:48:10|721.9|721.2|721.9|721.2|721.9|721.2|721.9|721.2|0
1651661300000|2022-05-04 10:48:20|722|721.4|722|721.5|722.2|721.7|721.8|721.2|442
1651661310000|2022-05-04 10:48:30|722.2|721.6|722.2|721.6|722.2|721.6|722.2|721.6|0
1651661330000|2022-05-04 10:48:50|722|721.4|722.2|721.7|722.4|721.9|722|721.4|2
1651661340000|2022-05-04 10:49:00|722.4|721.8|722.4|721.8|722.4|721.8|722.4|721.8|0
1651661350000|2022-05-04 10:49:10|722.2|721.6|722.2|721.8|722.4|722.1|722.2|721.6|0
1651661380000|2022-05-04 10:49:40|722.4|722|722.7|722.2|722.9|722.3|722.4|722|877
1651661390000|2022-05-04 10:49:50|722.5|722|722.9|722.2|722.9|722.3|722.5|722|0
1651661400000|2022-05-04 10:50:00|722.7|722.3|722.7|722.1|722.7|722.3|722.7|722.1|0
1651661410000|2022-05-04 10:50:10|722.9|722.4|723|722.4|723.2|722.6|722.9|722.2|0
1651661420000|2022-05-04 10:50:20|723.2|722.6|723.2|722.6|723.2|722.6|723.2|722.6|1138
1651661430000|2022-05-04 10:50:30|722.9|722.2|722.7|722.1|722.9|722.3|722.7|722.1|169
1651661440000|2022-05-04 10:50:40|722.8|722.2|722.8|722.2|723|722.4|722.8|722.2|0
1651661460000|2022-05-04 10:51:00|723.1|722.4|723.2|722.6|723.4|722.8|723.1|722.4|3194
1651661470000|2022-05-04 10:51:10|723.3|722.5|723.5|722.9|723.7|722.9|723.3|722.5|792
1651661480000|2022-05-04 10:51:20|723.3|722.7|723.1|722.4|723.3|722.7|722.9|722.2|0
1651661490000|2022-05-04 10:51:30|722.9|722.3|723.1|722.6|723.1|722.6|722.9|722.3|0
1651661500000|2022-05-04 10:51:40|722.9|722.5|722.9|722.3|722.9|722.5|722.9|722.3|0
1651661520000|2022-05-04 10:52:00|723.1|722.5|723.4|722.7|723.4|722.7|723.1|722.5|761
1651661530000|2022-05-04 10:52:10|723.2|722.5|723.2|722.6|723.2|722.6|723.2|722.5|0
1651661540000|2022-05-04 10:52:20|723.5|722.9|723.1|722.4|723.5|722.9|722.9|722.3|353
1651661550000|2022-05-04 10:52:30|723.4|722.6|723.4|722.6|723.4|722.6|723.4|722.6|0
1651661560000|2022-05-04 10:52:40|723.2|722.8|723.2|722.6|723.2|722.8|723.2|722.6|0
1651661590000|2022-05-04 10:53:10|723.3|722.7|723.2|722.6|723.5|722.9|723.2|722.6|1831
1651661600000|2022-05-04 10:53:20|723.5|722.8|723.5|722.8|723.5|722.8|723.5|722.8|0
1651661610000|2022-05-04 10:53:30|723.3|722.6|723.3|722.7|723.6|722.9|723.3|722.6|0
1651661630000|2022-05-04 10:53:50|723.5|722.9|722.8|722.1|723.5|722.9|722.8|722.1|12
1651661640000|2022-05-04 10:54:00|723|722.3|722.9|722.1|723|722.3|722.8|722.1|0
1651661650000|2022-05-04 10:54:10|722.8|722|723|722.2|723|722.2|722.8|722|0
1651661660000|2022-05-04 10:54:20|722.8|722|722.6|722|722.8|722|722.6|722|0
1651661670000|2022-05-04 10:54:30|722.7|722.1|722.7|721.9|722.9|722.1|722.7|721.9|0
1651661680000|2022-05-04 10:54:40|722.9|722|722.9|722.2|722.9|722.2|722.9|722|25
1651661690000|2022-05-04 10:54:50|722.7|722.1|722.8|722.2|723|722.3|722.5|721.9|0
1651661700000|2022-05-04 10:55:00|723|722.4|723.1|722.6|723.1|722.6|723|722.4|94
1651661710000|2022-05-04 10:55:10|722.8|722.4|723.1|722.6|723.1|722.6|722.8|722.3|0
1651661720000|2022-05-04 10:55:20|722.9|722.4|722.9|722.4|722.9|722.4|722.9|722.4|0
1651661730000|2022-05-04 10:55:30|723.1|722.5|723.1|722.5|723.1|722.5|723.1|722.5|0
1651661740000|2022-05-04 10:55:40|722.9|722.3|722.9|722.4|722.9|722.4|722.9|722.3|0
1651661750000|2022-05-04 10:55:50|723.1|722.6|723.1|722.4|723.1|722.6|723.1|722.4|514
1651661760000|2022-05-04 10:56:00|723|722.3|723.1|722.5|723.2|722.5|723|722.3|0
1651661770000|2022-05-04 10:56:10|723|722.4|723.2|722.4|723.2|722.4|722.9|722.2|0
1651661780000|2022-05-04 10:56:20|723|722.6|723.2|722.6|723.2|722.6|723|722.6|0
1651661790000|2022-05-04 10:56:30||722.6||722.6||722.7||722.6|0
1651661810000|2022-05-04 10:56:50|723.1|722.7|723.1|722.8|723.1|722.8|723.1|722.7|0
1651661840000|2022-05-04 10:57:20|723.3|722.9|723.3|723.1|723.6|723.1|723.3|722.9|159
1651661870000|2022-05-04 10:57:50|723.2|723|722.9|722.7|723.2|723|722.8|722.6|1092
1651661890000|2022-05-04 10:58:10|723|722.8|723.1|722.7|723.1|722.9|723|722.7|1221
1651661900000|2022-05-04 10:58:20||722.8||722.7||722.8||722.7|0
1651661910000|2022-05-04 10:58:30|723.3|722.8|723.3|722.9|723.3|723.1|723.3|722.8|446
1651661920000|2022-05-04 10:58:40||723||723||723.1||723|0
1651661930000|2022-05-04 10:58:50|723.5|723.1|723.6|723.2|723.8|723.3|723.3|723.1|1275
1651661940000|2022-05-04 10:59:00|723.7|723.3|723.6|723.2|723.7|723.3|723.5|723.2|0
1651661950000|2022-05-04 10:59:10|723.5|723.1|723.1|722.6|723.5|723.1|723.1|722.6|1183
1651661960000|2022-05-04 10:59:20||722.7||722.7||722.7||722.7|0
1651661970000|2022-05-04 10:59:30|723|722.6|723.1|722.7|723.1|722.7|723|722.6|0
1651661980000|2022-05-04 10:59:40|723.2|722.8|723.1|722.6|723.4|722.9|723|722.6|0
1651661990000|2022-05-04 10:59:50|723|722.7|723.3|722.9|723.3|723|723|722.7|0
1651662000000|2022-05-04 11:00:00|723.2|722.8|723.2|722.7|723.2|722.8|723.2|722.7|0
1651662140000|2022-05-04 11:02:20|723.6|722.6|722.6|722.3|723.6|722.8|722.6|721.9|5058
1651662150000|2022-05-04 11:02:30|722.5|722.2|722.7|722.3|722.8|722.3|722.4|722.1|993
1651662160000|2022-05-04 11:02:40|722.8|722.4|722.8|722.4|722.9|722.4|722.8|722.4|0
1651662180000|2022-05-04 11:03:00||722.3||722.4||722.4||722.3|0
1651662190000|2022-05-04 11:03:10|722.7||722.7||722.7||722.7||0
1651662200000|2022-05-04 11:03:20|722.6|722.2|722.5|722|722.6|722.3|722.3|722|2099
1651662220000|2022-05-04 11:03:40|722.6|722.1|722.7|722.3|722.7|722.3|722.6|722.1|0
1651662230000|2022-05-04 11:03:50||722.2||722.2||722.2||722.2|0
1651662240000|2022-05-04 11:04:00||722.3||722.3||722.3||722.3|0
1651662260000|2022-05-04 11:04:20|722.6|722.4|722.6|722.3|722.6|722.4|722.6|722.3|0
1651662270000|2022-05-04 11:04:30||722.4||722.4||722.4||722.4|0
1651662280000|2022-05-04 11:04:40|722.5|722.3|722.6|722.2|722.6|722.3|722.5|722.2|357
1651662290000|2022-05-04 11:04:50|722.3||722.3||722.3||722.3||0
1651662300000|2022-05-04 11:05:00|722.5|722.3|722.7|722.3|722.9|722.5|722.5|722.2|1754
1651662340000|2022-05-04 11:05:40|722.6|722.2|722.7|722.2|722.7|722.2|722.3|722.1|6483
1651662350000|2022-05-04 11:05:50||722.3||722.3||722.3||722.3|0
1651662360000|2022-05-04 11:06:00|722.6|722.4|722.5|722.2|722.7|722.5|722.5|722.2|272
1651662370000|2022-05-04 11:06:10||722.1||722.1||722.1||722.1|0
1651662410000|2022-05-04 11:06:50|722.4||722.5||722.5||722.4||0
1651662420000|2022-05-04 11:07:00|722.4|722.2|722.4|722.2|722.4|722.4|722.4|722.2|609
1651662460000|2022-05-04 11:07:40|722.5|722.3|722.5|722.2|722.5|722.3|722.5|722.2|991
1651662520000|2022-05-04 11:08:40||722.3||722.3||722.3||722.3|0
1651662550000|2022-05-04 11:09:10|722.7|722.4|722.7|722.4|722.7|722.5|722.6|722.4|971
1651662560000|2022-05-04 11:09:20|722.8|722.5|722.9|722.5|722.9|722.6|722.8|722.5|150
1651662570000|2022-05-04 11:09:30|722.8|722.6|722.5|722.1|722.8|722.6|722.5|722|629
1651662580000|2022-05-04 11:09:40|722.4|722|722.1|721.9|722.4|722|722.1|721.7|1247
1651662590000|2022-05-04 11:09:50|722|721.8|722|721.6|722.2|721.8|722|721.6|0
1651662620000|2022-05-04 11:10:20|721.9|721.5|721.9|721.5|721.9|721.5|721.9|721.5|100
1651662630000|2022-05-04 11:10:30|721.8|721.6|722.3|721.9|722.4|721.9|721.8|721.5|911
1651662640000|2022-05-04 11:10:40|722.4|721.8|722.4|722|722.4|722|722.4|721.8|0
1651662660000|2022-05-04 11:11:00|722.3|721.9|722.3|721.9|722.3|721.9|722.3|721.9|0
1651662680000|2022-05-04 11:11:20|722.4||722.4||722.4||722.4||0
1651662690000|2022-05-04 11:11:30|722.3|722|722.2|722|722.4|722|722.2|722|0
1651662700000|2022-05-04 11:11:40|722.3||722.3||722.3||722.3||0
1651662710000|2022-05-04 11:11:50|722.5|722.1|721.9|721.5|722.9|722.4|721.9|721.5|16091
1651662720000|2022-05-04 11:12:00||721.6||721.6||721.6||721.6|0
1651662730000|2022-05-04 11:12:10|722|721.7|722.1|721.9|722.2|721.9|722|721.7|6798
1651662760000|2022-05-04 11:12:40|722.2||722.2||722.2||722.2||0
1651662770000|2022-05-04 11:12:50|722.3|722|722.5|722.2|722.6|722.2|722.3|722|4535
1651662780000|2022-05-04 11:13:00|722.6||722.6||722.6||722.6||0
1651662790000|2022-05-04 11:13:10|722.5||722.5||722.5||722.4||0
1651662800000|2022-05-04 11:13:20|722.6||722.6||722.6||722.6||0
1651662810000|2022-05-04 11:13:30|722.7|722.3|722.8|722.4|723|722.6|722.6|722.3|500
1651662830000|2022-05-04 11:13:50|722.7||722.7||722.8||722.7||0
1651662840000|2022-05-04 11:14:00|722.8|722.5|722.9|722.5|722.9|722.6|722.8|722.5|1284
1651662850000|2022-05-04 11:14:10|723|722.6|723.1|722.9|723.2|723|723|722.6|26981
1651662860000|2022-05-04 11:14:20|723.2|722.8|723.1|722.8|723.2|722.8|723.1|722.8|195
1651662880000|2022-05-04 11:14:40|723|722.7|723.1|722.7|723.1|722.7|722.9|722.7|799
1651662890000|2022-05-04 11:14:50|723||723||723||722.9||0
1651662900000|2022-05-04 11:15:00|723.1|722.8|723.4|723.1|723.6|723.2|723|722.7|1752
1651662910000|2022-05-04 11:15:10|723.3|723|723|722.6|723.4|723|723|722.5|463
1651662920000|2022-05-04 11:15:20||722.7||722.7||722.7||722.6|0
1651662930000|2022-05-04 11:15:30||722.6||722.6||722.6||722.6|0
1651662970000|2022-05-04 11:16:10|722.9|722.5|722.7|722.4|722.9|722.5|722.7|722.3|0
1651662980000|2022-05-04 11:16:20|722.6|722.3|722.5|722.1|722.6|722.3|722.4|722|529
1651662990000|2022-05-04 11:16:30|722.4||722.5||722.5||722.4||0
1651663020000|2022-05-04 11:17:00||722.2||722.1||722.2||722.1|0
1651663050000|2022-05-04 11:17:30|722.4|722|722.2|721.9|722.4|722|722.2|721.9|152
1651663070000|2022-05-04 11:17:50|722.1|721.8|721.9|721.5|722.1|721.8|721.9|721.5|371
1651663080000|2022-05-04 11:18:00|721.8||721.9||721.9||721.8||0
1651663090000|2022-05-04 11:18:10|721.8||721.9||721.9||721.8||0
1651663110000|2022-05-04 11:18:30|721.8||721.8||721.8||721.8||0
1651663120000|2022-05-04 11:18:40|721.9||721.9||721.9||721.9||0
1651663130000|2022-05-04 11:18:50|721.8||721.9||721.9||721.8||0
1651663140000|2022-05-04 11:19:00|721.8||721.9||721.9||721.8||0
1651663150000|2022-05-04 11:19:10||721.6||721.5||721.6||721.5|0
1651663160000|2022-05-04 11:19:20||721.6||721.5||721.6||721.5|0
1651663170000|2022-05-04 11:19:30|721.8||721.8||721.9||721.8||0
1651663180000|2022-05-04 11:19:40|721.9||721.8||721.9||721.8||0
1651663190000|2022-05-04 11:19:50|721.9|721.6|721.9|721.5|721.9|721.6|721.9|721.5|0
1651663200000|2022-05-04 11:20:00|722|721.6|722|721.8|722|721.8|721.9|721.6|1397
1651663220000|2022-05-04 11:20:20|721.9|721.7|721.5|721|721.9|721.7|721.4|720.8|798
1651663230000|2022-05-04 11:20:30|721.4|720.9|721.3|720.9|721.4|720.9|721.3|720.8|0
1651663250000|2022-05-04 11:20:50|721.4|721|721.4|721|721.5|721.2|721.3|720.9|761
1651663260000|2022-05-04 11:21:00|721.2|720.9|721.3|720.9|721.4|721.3|721.1|720.8|25807
1651663270000|2022-05-04 11:21:10|721.4|721|721.4|721|721.4|721|721.3|721|0
1651663280000|2022-05-04 11:21:20|721.5|721.4|721.6|721.3|721.9|721.5|721.5|721.2|25454
1651663300000|2022-05-04 11:21:40|721.5|721.1|721.3|720.9|721.5|721.1|721.2|720.8|4710
1651663320000|2022-05-04 11:22:00|721.4|721|721.5|721.1|721.9|721.4|721.4|721|1227
1651663330000|2022-05-04 11:22:10|721.4|721|721.3|720.9|721.4|721|721.2|720.9|0
1651663340000|2022-05-04 11:22:20|721.2||721.3||721.3||721.2||0
1651663350000|2022-05-04 11:22:30|721.2|720.8|721.2|720.8|721.3|720.8|721.2|720.8|0
1651663410000|2022-05-04 11:23:30|721.1|720.7|721|720.6|721.1|720.8|720.9|720.4|0
1651663420000|2022-05-04 11:23:40|721.1|720.7|721.2|721|721.3|721|721.1|720.7|4196
1651663430000|2022-05-04 11:23:50|721.1|720.9|721.1|720.8|721.3|720.9|721|720.8|395
1651663440000|2022-05-04 11:24:00|721.2||721.3||721.3||721.2||0
1651663470000|2022-05-04 11:24:30|721.4|720.9|721.6|721.1|721.6|721.2|721.4|720.9|3564
1651663480000|2022-05-04 11:24:40|721.7|721.2|721.5|721.2|721.8|721.4|721.4|721.2|781
1651663550000|2022-05-04 11:25:50|721.4|721.1|721.3|721|721.4|721.1|721.2|721|500
1651663560000|2022-05-04 11:26:00|721.2|720.9|720.8|720.4|721.2|720.9|720.8|720.4|184
1651663570000|2022-05-04 11:26:10|720.7|720.5|720.6|720.2|720.7|720.5|720.6|720.1|71
1651663580000|2022-05-04 11:26:20|720.7|720.3|720.8|720.4|720.8|720.5|720.7|720.3|0
1651663600000|2022-05-04 11:26:40||720.5||720.5||720.5||720.5|0
1651663630000|2022-05-04 11:27:10|720.9|720.6|721.1|720.9|721.2|720.9|720.9|720.6|933
1651663640000|2022-05-04 11:27:20|721.2||721.2||721.2||721.1||278
1651663660000|2022-05-04 11:27:40|721.1|720.8|721|720.7|721.1|720.8|721|720.6|14
1651663670000|2022-05-04 11:27:50|721.1|720.8|721.2|720.8|721.2|720.8|721.1|720.8|0
1651663700000|2022-05-04 11:28:20|721.1|720.7|721|720.6|721.1|720.7|720.9|720.6|101
1651663710000|2022-05-04 11:28:30|721.1|720.7|721.2|720.8|721.2|720.8|721.1|720.7|0
1651663730000|2022-05-04 11:28:50|721.1|720.7|721.1|720.7|721.1|720.7|721.1|720.7|0
1651663740000|2022-05-04 11:29:00|721|720.6|721|720.6|721|720.6|720.9|720.6|61
1651663750000|2022-05-04 11:29:10|721.1||721||721.1||721||0
1651663760000|2022-05-04 11:29:20|721.1||721.1||721.1||721.1||0
1651663790000|2022-05-04 11:29:50|721|720.5|720.9|720.4|721|720.5|720.8|720.4|0
1651663800000|2022-05-04 11:30:00|721|720.5|720.8|720.5|721|720.6|720.8|720.5|0
1651663810000|2022-05-04 11:30:10|720.7|720.4|720.8|720.5|720.9|720.5|720.6|720.3|494
1651663860000|2022-05-04 11:31:00|720.7|720.4|720.2|720.1|720.7|720.4|720.2|720.1|1825
1651663870000|2022-05-04 11:31:10|720.1|720|720.2|720|720.6|720.3|720.1|720|38275
1651663880000|2022-05-04 11:31:20|720.1||720.2||720.2||720.1||20200
1651663890000|2022-05-04 11:31:30|720.1|719.8|719.5|719.2|720.1|719.8|718.8|718.4|76743
1651663900000|2022-05-04 11:31:40|719.6|719.1|719.2|718.6|719.6|719.1|719.1|718.6|0
1651663910000|2022-05-04 11:31:50|719.1|718.5|719.2|718.8|719.2|718.8|719|718.5|4018
1651663940000|2022-05-04 11:32:20|719.3|718.9|719.4|719.1|719.4|719.1|719.3|718.9|929
1651663980000|2022-05-04 11:33:00|719.5|719.2|719.7|719.4|719.7|719.4|719.5|719.2|1731
1651664000000|2022-05-04 11:33:20|719.8|719.5|719.9|719.7|719.9|719.7|719.8|719.5|297
1651664010000|2022-05-04 11:33:30|719.8|719.6|720|719.5|720|719.6|719.8|719.5|644
1651664020000|2022-05-04 11:33:40|720.1|719.6|719.9|719.5|720.1|719.7|719.9|719.5|0
1651664030000|2022-05-04 11:33:50||719.6||719.6||719.6||719.6|0
1651664040000|2022-05-04 11:34:00|719.8|719.5|720.4|720|720.6|720|719.8|719.5|2602
1651664050000|2022-05-04 11:34:10|720.3|720.1|720.3|719.9|720.5|720.2|720.1|719.9|3255
1651664070000|2022-05-04 11:34:30||720||720.1||720.1||720|0
1651664080000|2022-05-04 11:34:40|720.4|720.2|720.7|720.4|720.8|720.4|720.4|720.2|121
1651664090000|2022-05-04 11:34:50|720.6||720.7||720.7||720.6||0
1651664110000|2022-05-04 11:35:10|720.6|720.3|720.7|720.4|720.7|720.4|720.6|720.3|507
1651664180000|2022-05-04 11:36:20|720.6|720.5|720.6|720.4|720.7|720.5|720.6|720.4|535
1651664190000|2022-05-04 11:36:30|720.5|720.3|720.1|719.5|720.5|720.3|720.1|719.5|1078
1651664200000|2022-05-04 11:36:40|720.2|719.6|720.7|720.3|720.7|720.3|720.2|719.6|3524
1651664220000|2022-05-04 11:37:00|720.6||720.6||720.6||720.6||0
1651664250000|2022-05-04 11:37:30|720.5|720.2|720.5|720.1|720.5|720.2|720.4|719.9|1585
1651664260000|2022-05-04 11:37:40|720.4||720.6||720.6||720.4||0
1651664270000|2022-05-04 11:37:50|720.5|720|720.3|719.7|720.5|720|720.2|719.7|150
1651664280000|2022-05-04 11:38:00||719.6||719.6||719.6||719.6|0
1651664290000|2022-05-04 11:38:10|720.2|719.8|720.2|719.8|720.2|719.8|720.1|719.8|0
1651664320000|2022-05-04 11:38:40|720.1|719.7|720.2|719.8|720.2|719.8|720.1|719.6|800
1651664330000|2022-05-04 11:38:50|720.4|719.9|720.7|720.4|720.7|720.4|720.3|719.9|1002
1651664340000|2022-05-04 11:39:00|720.6||720.6||720.6||720.6||0
1651664350000|2022-05-04 11:39:10|720.7||720.7||720.7||720.7||0
1651664370000|2022-05-04 11:39:30|720.6||720.6||720.6||720.6||0
1651664390000|2022-05-04 11:39:50|720.7||720.7||720.7||720.7||0
1651664400000|2022-05-04 11:40:00|720.6|720.3|720.6|720.3|720.6|720.3|720.6|720.2|0
1651664410000|2022-05-04 11:40:10|720.5|720.2|720|719.7|720.5|720.2|719.9|719.4|961
1651664420000|2022-05-04 11:40:20|720.1|719.8|720.3|719.7|720.3|719.9|720.1|719.7|124
1651664430000|2022-05-04 11:40:30|720.2|719.6|720.3|719.7|720.3|719.7|720.1|719.6|0
1651664450000|2022-05-04 11:40:50||719.6||719.6||719.7||719.6|0
1651664460000|2022-05-04 11:41:00|720.2|719.7|720.1|719.7|720.2|719.7|720.1|719.6|0
1651664470000|2022-05-04 11:41:10|720|719.6|720.1|719.7|720.1|719.7|719.9|719.4|1
1651664500000|2022-05-04 11:41:40|720.2||720.2||720.2||720.2||0
1651664510000|2022-05-04 11:41:50|720.3|719.8|720.4|720|720.5|720|720.3|719.8|0
1651664520000|2022-05-04 11:42:00|720.3||720.4||720.4||720.3||0
1651664540000|2022-05-04 11:42:20|720.5|720.1|720.4|720.1|720.5|720.1|720.4|720.1|0
1651664550000|2022-05-04 11:42:30|720.3|720|720.3|720|720.3|720|720.2|720|200
1651664560000|2022-05-04 11:42:40|720.4|719.9|719.8|719.7|720.4|719.9|719.8|719.7|537
1651664570000|2022-05-04 11:42:50|719.9||719.9||719.9||719.8||0
1651664580000|2022-05-04 11:43:00|719.8||719.9||719.9||719.8||510
1651664590000|2022-05-04 11:43:10|719.8|719.6|719.8|719.5|719.9|719.6|719.7|719.3|3
1651664600000|2022-05-04 11:43:20|719.9||719.8||719.9||719.8||0
1651664610000|2022-05-04 11:43:30|719.9|719.6|720.1|719.7|720.1|719.8|719.9|719.6|630
1651664620000|2022-05-04 11:43:40|720|719.6|719.8|719.5|720|719.6|719.7|719.3|0
1651664630000|2022-05-04 11:43:50|719.9|719.6|720.3|719.9|720.3|719.9|719.9|719.6|1276
1651664640000|2022-05-04 11:44:00|720.4|720|720.6|720|720.7|720.2|720.4|720|108
1651664660000|2022-05-04 11:44:20|720.5|719.9|720.4|719.9|720.5|719.9|720.3|719.8|95
1651664670000|2022-05-04 11:44:30|720.5|720|720.5|720|720.5|720.1|720.5|720|0
1651664680000|2022-05-04 11:44:40|720.4|719.9|720.5|719.9|720.5|719.9|720.4|719.9|0
1651664690000|2022-05-04 11:44:50|720.6|720|720.4|719.9|720.6|720.1|720.4|719.9|35
1651664700000|2022-05-04 11:45:00|720.5||720.5||720.5||720.5||0
1651664710000|2022-05-04 11:45:10||719.8||720||720||719.8|0
1651664720000|2022-05-04 11:45:20||720.1||720.1||720.2||720.1|0
1651664730000|2022-05-04 11:45:30||720||720||720||720|0
1651664760000|2022-05-04 11:46:00|720.6|720.1|720.6|720.1|720.7|720.3|720.6|720.1|0
1651664770000|2022-05-04 11:46:10|720.5|720|720.5|720|720.5|720.1|720.4|720|0
1651664790000|2022-05-04 11:46:30||720.1||720.2||720.2||720.1|0
1651664800000|2022-05-04 11:46:40||720.1||720.1||720.1||720.1|0
1651664810000|2022-05-04 11:46:50|720.6|720.2|720.7|720.2|720.7|720.4|720.6|720.1|811
1651664820000|2022-05-04 11:47:00|720.6|720.1|720.6|720.1|720.7|720.1|720.6|720.1|0
1651664830000|2022-05-04 11:47:10|720.5||720.5||720.5||720.4||0
1651664840000|2022-05-04 11:47:20|720.6|720.2|720.7|720.4|720.7|720.4|720.4|720.2|0
1651664880000|2022-05-04 11:48:00||720.5||720.5||720.5||720.4|0
1651664890000|2022-05-04 11:48:10|720.8|720.6|720.9|720.6|720.9|720.6|720.8|720.6|524
1651664900000|2022-05-04 11:48:20|720.8|720.5|720.6|720.3|720.8|720.5|720.6|720.3|352
1651664910000|2022-05-04 11:48:30|720.7|720.5|720.6|720.3|720.8|720.5|720.6|720.3|0
1651664920000|2022-05-04 11:48:40||720.4||720.4||720.4||720.4|0
1651664930000|2022-05-04 11:48:50||720.3||720.3||720.3||720.3|1
1651664970000|2022-05-04 11:49:30|720.5|720.2|720.3|719.7|720.5|720.2|720.1|719.6|683
1651664980000|2022-05-04 11:49:40|720.2|719.6|720.2|719.6|720.2|719.6|720.2|719.6|0
1651664990000|2022-05-04 11:49:50|720.3|719.7|720.3|719.8|720.3|719.9|720.3|719.7|0
1651665000000|2022-05-04 11:50:00|720.4|719.9|720.4|719.9|720.6|720.1|720.4|719.9|117
1651665010000|2022-05-04 11:50:10|720.3|719.8|720.3|719.7|720.4|719.8|720.3|719.7|0
1651665020000|2022-05-04 11:50:20|720.2|719.8|720.1|719.6|720.2|719.9|720.1|719.6|0
1651665030000|2022-05-04 11:50:30|720|719.5|720|719.5|720|719.5|719.8|719.4|0
1651665040000|2022-05-04 11:50:40|719.9|719.4|719.9|719.4|719.9|719.5|719.8|719.3|0
1651665050000|2022-05-04 11:50:50|719.8|719.3|719.8|719.2|719.8|719.3|719.8|719.2|0
1651665070000|2022-05-04 11:51:10|719.7|719.3|719.6|719|719.7|719.3|719.5|719|2
1651665080000|2022-05-04 11:51:20||719.1||719.1||719.1||719.1|0
1651665100000|2022-05-04 11:51:40||719||719||719||719|0
1651665120000|2022-05-04 11:52:00|719.4|718.9|719.2|718.8|719.4|718.9|719.2|718.8|0
1651665130000|2022-05-04 11:52:10|719.1|718.9|719.2|718.8|719.2|718.9|719.1|718.6|0
1651665140000|2022-05-04 11:52:20||718.9||718.9||718.9||718.8|0
1651665160000|2022-05-04 11:52:40|719.1|718.8|719.2|718.8|719.2|718.8|719.1|718.8|0
1651665170000|2022-05-04 11:52:50||718.9||718.8||718.9||718.8|0
1651665190000|2022-05-04 11:53:10|719.1||719.1||719.2||719.1||0
1651665200000|2022-05-04 11:53:20|719.2|718.9|719.2|718.8|719.3|718.9|719.2|718.7|173
1651665210000|2022-05-04 11:53:30|719.3|718.7|719.2|718.8|719.3|718.8|719.2|718.7|0
1651665220000|2022-05-04 11:53:40|719.1||719.2||719.2||719||0
1651665240000|2022-05-04 11:54:00|719.1|718.7|719|718.7|719.1|718.7|719|718.7|0
1651665250000|2022-05-04 11:54:10|719.1|718.6|719|718.6|719.1|718.6|718.9|718.4|0
1651665260000|2022-05-04 11:54:20|718.9|718.5|719|718.6|719|718.6|718.9|718.4|0
1651665290000|2022-05-04 11:54:50|719.1|718.7|719.1|718.6|719.1|718.8|719.1|718.6|381
1651665300000|2022-05-04 11:55:00|718.9|718.7|719.2|718.7|719.2|718.9|718.9|718.7|639
1651665340000|2022-05-04 11:55:40|719.1||719.1||719.1||719||0
1651665350000|2022-05-04 11:55:50|719.2|718.6|719.2|718.8|719.2|718.8|718.9|718.6|833
1651665380000|2022-05-04 11:56:20||718.9||718.8||718.9||718.8|0
1651665430000|2022-05-04 11:57:10|719.1|718.7|718.9|718.5|719.1|718.7|718.9|718.4|8155
1651665440000|2022-05-04 11:57:20||718.6||718.6||718.6||718.6|0
1651665450000|2022-05-04 11:57:30|719|718.7|719.2|718.9|719.2|718.9|719|718.7|150
1651665460000|2022-05-04 11:57:40|719.1||719.1||719.1||719.1||0
1651665470000|2022-05-04 11:57:50|719|718.8|719.2|718.9|719.2|718.9|719|718.7|200
1651665490000|2022-05-04 11:58:10|719.1|718.8|719.7|719.4|719.7|719.4|719.1|718.8|8628
1651665510000|2022-05-04 11:58:30|719.8|719.5|720|719.6|720|719.8|719.8|719.5|468
1651665520000|2022-05-04 11:58:40|720.1|719.7|720.1|719.8|720.1|719.8|720.1|719.7|0
1651665540000|2022-05-04 11:59:00|720.2|719.9|720.3|719.9|720.3|719.9|720.2|719.9|0
1651665550000|2022-05-04 11:59:10|720.4|720|720.4|720.1|720.4|720.1|720.4|720|0
1651665580000|2022-05-04 11:59:40|720.3|720|720|719.4|720.3|720|719.9|719.4|2820
1651665590000|2022-05-04 11:59:50|720.1|719.5|720|719.7|720.1|719.9|719.9|719.5|442
1651665600000|2022-05-04 12:00:00|720.1|719.8|720.1|719.9|720.1|719.9|720.1|719.8|0
1651665610000|2022-05-04 12:00:10|720|719.8|720.1|719.8|720.1|719.8|720|719.6|400
1651665630000|2022-05-04 12:00:30|720.2|719.9|720.4|720|720.5|720|720.2|719.9|225
1651665640000|2022-05-04 12:00:40|720.5||720.5||720.5||720.5||0
1651665660000|2022-05-04 12:01:00|720.6|720.1|720.4|720.1|720.6|720.1|720.4|720.1|0
1651665690000|2022-05-04 12:01:30|720.3|720|720|719.6|720.3|720|719.9|719.6|1046
1651665700000|2022-05-04 12:01:40|719.9|719.9|719.9|719.6|719.9|719.9|719.8|719.6|70
1651665730000|2022-05-04 12:02:10|720|719.7|720.1|719.7|720.1|719.8|720|719.7|129
1651665740000|2022-05-04 12:02:20|720|719.6|720.1|719.7|720.1|719.7|719.9|719.6|211
1651665760000|2022-05-04 12:02:40|720||720.1||720.1||720||0
1651665770000|2022-05-04 12:02:50|720|719.6|720|719.6|720|719.6|720|719.6|0
1651665790000|2022-05-04 12:03:10|719.9||719.9||719.9||719.9||0
1651665800000|2022-05-04 12:03:20||719.5||719.4||719.5||719.2|0
1651665810000|2022-05-04 12:03:30|720|719.5|720.1|719.8|720.1|719.8|720|719.5|322
1651665830000|2022-05-04 12:03:50|720.2|719.9|720.4|720|720.4|720.1|720.2|719.9|907
1651665840000|2022-05-04 12:04:00|720.3|719.9|720.3|720|720.3|720|720.3|719.9|0
1651665850000|2022-05-04 12:04:10||720.1||720||720.1||720|0
1651665860000|2022-05-04 12:04:20|720.4|720.1|720.7|720.3|720.8|720.3|720.4|720.1|380
1651665870000|2022-05-04 12:04:30|720.6|720.2|720.5|720|720.6|720.2|720.4|720|0
1651665900000|2022-05-04 12:05:00|720.4||720.5||720.5||720.4||0
1651665920000|2022-05-04 12:05:20|720.4|719.9|720.3|719.8|720.4|719.9|720|719.7|1276
1651665960000|2022-05-04 12:06:00|720.4|719.9|720.4|720|720.4|720|720.4|719.9|0
1651665970000|2022-05-04 12:06:10|720.5|720.1|720.5|720|720.5|720.1|720.5|720|0
1651665980000|2022-05-04 12:06:20|720.4|719.9|720.2|719.8|720.4|719.9|720.2|719.8|0
1651665990000|2022-05-04 12:06:30|720.1|719.7|720.2|719.8|720.2|719.8|720.1|719.7|0
1651666000000|2022-05-04 12:06:40|720.1|719.6|720.2|719.9|720.2|719.9|720.1|719.6|4200
1651666020000|2022-05-04 12:07:00|720.1|719.8|720.1|719.7|720.1|719.8|719.9|719.4|387
1651666030000|2022-05-04 12:07:10|720|719.8|720.1|719.7|720.2|719.8|720|719.7|92
1651666040000|2022-05-04 12:07:20||719.6||719.5||719.6||719.5|0
1651666050000|2022-05-04 12:07:30|720.2|719.6|720.2|719.7|720.3|719.7|720.2|719.6|2409
1651666060000|2022-05-04 12:07:40|720.1|719.6|720.4|720|720.5|720.2|720|719.5|982
1651666070000|2022-05-04 12:07:50||720.1||720.1||720.1||720.1|0
1651666080000|2022-05-04 12:08:00|720.5|720.2|720.6|720.2|720.6|720.3|720.5|720.2|263
1651666090000|2022-05-04 12:08:10|720.9|720.3|721.1|720.8|721.2|721|720.9|720.3|7254
1651666100000|2022-05-04 12:08:20|721.2|720.9|721.2|720.8|721.2|720.9|721.2|720.8|0
1651666120000|2022-05-04 12:08:40|721.3|720.9|721.3|721|721.3|721.1|721|720.8|1847
1651666130000|2022-05-04 12:08:50|721.2|720.9|721.2|721|721.2|721|721|720.8|1692
1651666140000|2022-05-04 12:09:00|721.3|721.1|721.5|721.3|721.5|721.3|721.3|721.1|234
1651666150000|2022-05-04 12:09:10|721.7|721.4|721.8|721.4|722|721.5|721.7|721.3|2265
1651666160000|2022-05-04 12:09:20|721.7|721.5|721.7|721.4|721.8|721.6|721.6|721.4|0
1651666190000|2022-05-04 12:09:50||721.5||721.4||721.5||721.4|0
1651666200000|2022-05-04 12:10:00||721.5||721.4||721.5||721.4|0
1651666210000|2022-05-04 12:10:10||721.5||721.5||721.6||721.5|0
1651666220000|2022-05-04 12:10:20|721.9|721.6|722|721.5|722|721.6|721.9|721.5|526
1651666230000|2022-05-04 12:10:30||721.6||721.6||721.7||721.6|0
1651666240000|2022-05-04 12:10:40|721.9|721.5|721.4|720.9|721.9|721.5|721.3|720.8|973
1651666250000|2022-05-04 12:10:50||721.2||721.2||721.2||721.2|0
1651666260000|2022-05-04 12:11:00|721.3|721.1|721|720.5|721.3|721.1|721|720.5|791
1651666280000|2022-05-04 12:11:20|720.9|720.4|720.7|720.3|720.9|720.4|720.4|720.1|2740
1651666290000|2022-05-04 12:11:30|720.8|720.4|720.8|720.4|721|720.5|720.8|720.4|0
1651666300000|2022-05-04 12:11:40||720.5||720.5||720.5||720.5|0
1651666310000|2022-05-04 12:11:50|720.9|720.6|721.1|720.7|721.1|720.8|720.9|720.6|3593
1651666320000|2022-05-04 12:12:00|721||721||721.1||721||0
1651666330000|2022-05-04 12:12:10|721.1|720.8|721.2|720.8|721.2|720.9|721.1|720.8|0
1651666340000|2022-05-04 12:12:20||720.9||720.9||720.9||720.8|0
1651666360000|2022-05-04 12:12:40|721.1|720.8|721.1|720.7|721.1|720.8|721|720.7|315
1651666370000|2022-05-04 12:12:50|721.2|720.8|721.2|720.8|721.2|720.9|721.2|720.8|0
1651666390000|2022-05-04 12:13:10||720.7||720.7||720.7||720.7|0
1651666430000|2022-05-04 12:13:50|721.3|720.8|721.3|721|721.3|721|721.3|720.8|98
1651666500000|2022-05-04 12:15:00||720.9||720.9||720.9||720.9|0
1651666550000|2022-05-04 12:15:50||721||721||721||721|0
1651666560000|2022-05-04 12:16:00||721.1||721.1||721.1||721.1|0
1651666570000|2022-05-04 12:16:10|721.2|721|721.3|721|721.3|721.1|721.2|721|825
1651666580000|2022-05-04 12:16:20|721.4||721.4||721.4||721.4||0
1651666630000|2022-05-04 12:17:10|721.3||721.3||721.3||721.2||0
1651666640000|2022-05-04 12:17:20|721.4|721.1|721.5|721.1|721.5|721.1|721.4|721.1|0
1651666650000|2022-05-04 12:17:30||721.2||721.1||721.3||721.1|40
1651666660000|2022-05-04 12:17:40||721.2||721.1||721.2||721.1|0
1651666680000|2022-05-04 12:18:00|721.4|721.2|721.4|721.1|721.5|721.3|721.4|721.1|381
1651666690000|2022-05-04 12:18:10|721.5||721.5||721.5||721.5||0
1651666700000|2022-05-04 12:18:20||721.2||721.2||721.3||721.1|0
1651666710000|2022-05-04 12:18:30||721.1||721.2||721.2||721.1|383
1651666720000|2022-05-04 12:18:40||721.1||721.1||721.1||721.1|0
1651666730000|2022-05-04 12:18:50||721.2||721.2||721.3||721.2|751
1651666740000|2022-05-04 12:19:00|721.6|721.3|721.7|721.4|721.7|721.5|721.6|721.3|1066
1651666750000|2022-05-04 12:19:10||721.3||721.4||721.4||721.3|0
1651666760000|2022-05-04 12:19:20|721.8|721.5|721.9|721.7|721.9|721.7|721.8|721.5|1140
1651666780000|2022-05-04 12:19:40||721.6||721.6||721.6||721.6|0
1651666790000|2022-05-04 12:19:50||721.7||721.6||721.7||721.6|0
1651666810000|2022-05-04 12:20:10|722|721.7|722.2|721.8|722.2|722|722|721.6|104
1651666820000|2022-05-04 12:20:20|722.1||722.1||722.2||722||0
1651666830000|2022-05-04 12:20:30|722.2||722.2||722.3||722.1||0
1651666840000|2022-05-04 12:20:40|722.1|721.9|722.3|721.9|722.3|722|722|721.9|901
1651666850000|2022-05-04 12:20:50|722.2|722|722.2|722|722.3|722|722.2|722|0
1651666860000|2022-05-04 12:21:00|722.1|721.9|721.2|720.8|722.1|721.9|721.2|720.7|2370
1651666870000|2022-05-04 12:21:10|721.3|720.9|721.3|720.9|721.3|720.9|721.3|720.9|0
1651666880000|2022-05-04 12:21:20||720.8||720.8||720.8||720.8|0
1651666900000|2022-05-04 12:21:40|721.2||721.2||721.2||721.2||0
1651666910000|2022-05-04 12:21:50|721.3|721|721.3|721|721.3|721|721.3|721|0
1651666920000|2022-05-04 12:22:00|721.2|720.9|721.1|720.8|721.2|720.9|721.1|720.8|1
1651666940000|2022-05-04 12:22:20|721.2|720.9|721.3|721|721.3|721.1|721.2|720.8|0
1651666950000|2022-05-04 12:22:30||721.1||721||721.1||721|0
1651666970000|2022-05-04 12:22:50|721.2|720.9|721.3|721|721.3|721|721.2|720.8|0
1651667010000|2022-05-04 12:23:30|721.2|720.9|721.3|720.8|721.3|720.9|721.2|720.8|0
1651667020000|2022-05-04 12:23:40|721.2|720.9|721.2|721|721.3|721|721.1|720.8|0
1651667030000|2022-05-04 12:23:50|721.3||721.3||721.3||721.3||0
1651667050000|2022-05-04 12:24:10|721.2|720.9|720.8|720.4|721.2|720.9|720.7|720.3|2075
1651667060000|2022-05-04 12:24:20|720.9|720.5|720.9|720.4|720.9|720.6|720.9|720.4|0
1651667070000|2022-05-04 12:24:30|720.8|720.3|720.9|720.5|720.9|720.5|720.7|720.3|0
1651667080000|2022-05-04 12:24:40|720.8|720.4|720.9|720.4|720.9|720.5|720.7|720.2|0
1651667090000|2022-05-04 12:24:50||720.3||720.3||720.3||720.3|0
1651667100000|2022-05-04 12:25:00|720.8|720.2|720.6|720.2|720.8|720.5|720.5|720|358
1651667110000|2022-05-04 12:25:10|720.5|720.1|720.5|720.1|720.5|720.1|720.4|720.1|763
1651667120000|2022-05-04 12:25:20|720.4|720|720.3|719.8|720.4|720|720.2|719.8|0
1651667130000|2022-05-04 12:25:30|720|719.9|720.4|719.8|720.5|720.2|720|719.8|1765
1651667140000|2022-05-04 12:25:40|720.3|719.7|720.5|720.1|720.6|720.1|720.1|719.7|0
1651667150000|2022-05-04 12:25:50|720.3||720.3||720.3||720.3||0
1651667160000|2022-05-04 12:26:00|720.2||720.2||720.2||720.2||0
1651667210000|2022-05-04 12:26:50|720.1|720|720.2|719.9|720.2|720|720.1|719.9|2
1651667230000|2022-05-04 12:27:10|720.3|720|720.3|720|720.4|720.2|720.3|720|792
1651667240000|2022-05-04 12:27:20||719.9||719.9||719.9||719.9|0
1651667260000|2022-05-04 12:27:40||720||720||720||719.9|0
1651667270000|2022-05-04 12:27:50|720.4|719.9|720.6|720.2|720.6|720.2|720.4|719.9|1382
1651667280000|2022-05-04 12:28:00|720.7|720.3|721.4|720.8|721.4|720.8|720.7|720.3|109
1651667310000|2022-05-04 12:28:30|721.5|720.9|721.7|721.2|721.7|721.2|721.5|720.9|74
1651667340000|2022-05-04 12:29:00|721.6||721.5||721.6||721.5||0
1651667360000|2022-05-04 12:29:20|721.4|721.3|721.6|721.3|721.6|721.3|721.4|721.3|405
1651667370000|2022-05-04 12:29:30||721.2||721.2||721.2||721.2|0
1651667380000|2022-05-04 12:29:40|721.7||721.7||721.7||721.7||0
1651667390000|2022-05-04 12:29:50|721.6|721.1|721.3|721.1|721.6|721.1|721.3|720.8|1015
1651667400000|2022-05-04 12:30:00||720.9||720.9||720.9||720.8|0
1651667410000|2022-05-04 12:30:10||720.8||720.8||720.8||720.8|185
1651667430000|2022-05-04 12:30:30|721.4|720.9|721.4|721|721.7|721.1|721.4|720.8|288
1651667440000|2022-05-04 12:30:40|721.5||721.5||721.5||721.5||9
1651667450000|2022-05-04 12:30:50||720.9||720.9||720.9||720.9|0
1651667480000|2022-05-04 12:31:20|721.6|721|721.7|721.1|721.7|721.1|721.6|721|0
1651667490000|2022-05-04 12:31:30||721||721.1||721.1||721|0
1651667510000|2022-05-04 12:31:50||721||721||721||721|0
1651667520000|2022-05-04 12:32:00|721.6||721.3||721.6||721.3||0
1651667530000|2022-05-04 12:32:10|721.2||721.2||721.3||721.2||0
1651667580000|2022-05-04 12:33:00|721.3|721.1|721.3|721.1|721.3|721.2|721.3|721.1|74
1651667590000|2022-05-04 12:33:10||721.2||721.1||721.2||721.1|0
1651667630000|2022-05-04 12:33:50||721.2||721.1||721.2||721.1|264
1651667680000|2022-05-04 12:34:40|721.2|721|721.1|720.9|721.2|721|721.1|720.9|2548
1651667690000|2022-05-04 12:34:50|721.2||721.3||721.3||721.2||0
1651667700000|2022-05-04 12:35:00|721.4|721|721.8|721.6|721.8|721.6|721.4|721|892
1651667710000|2022-05-04 12:35:10|721.7|721.5|721.7|721.4|721.8|721.6|721.6|721.4|5
1651667720000|2022-05-04 12:35:20|721.8||721.7||721.8||721.7||0
1651667730000|2022-05-04 12:35:30||721.5||721.4||721.5||721.4|0
1651667750000|2022-05-04 12:35:50|721.6|721.3|721.7|721.2|721.7|721.3|721.6|721.2|900
1651667760000|2022-05-04 12:36:00|721.6||721.5||721.6||721.5||0
1651667770000|2022-05-04 12:36:10|721.4|721.1|721.3|721|721.5|721.2|721.2|720.8|1360
1651667790000|2022-05-04 12:36:30|721.2|720.9|721.2|720.8|721.2|720.9|721|720.6|884
1651667800000|2022-05-04 12:36:40|721.1|720.7|721.1|720.7|721.1|720.7|721|720.7|0
1651667810000|2022-05-04 12:36:50|721.2|720.6|720.8|720.4|721.2|720.6|720.6|720.3|141
1651667820000|2022-05-04 12:37:00|720.7|720.3|720.5|720.1|720.8|720.3|720.5|720.1|0
1651667830000|2022-05-04 12:37:10||720.2||720.1||720.2||720.1|0
1651667840000|2022-05-04 12:37:20|720.4||720.4||720.4||720.4||0
1651667860000|2022-05-04 12:37:40|720.3||720.5||720.5||720.3||300
1651667870000|2022-05-04 12:37:50||720.2||720.2||720.2||720.2|0
1651667890000|2022-05-04 12:38:10|720.6|720.3|720.6|720.4|720.6|720.5|720.6|720.3|2754
1651667900000|2022-05-04 12:38:20|||||||||262
1651667910000|2022-05-04 12:38:30|720.5|720.3|720.3|720.1|720.5|720.3|720.3|720.1|602
1651667920000|2022-05-04 12:38:40|720.2|720|719.9|719.5|720.2|720|719.8|719.4|386
1651667930000|2022-05-04 12:38:50|720|719.6|720|719.7|720|719.8|720|719.6|429
1651667960000|2022-05-04 12:39:20||719.8||719.7||719.8||719.7|150
1651667990000|2022-05-04 12:39:50|719.9|719.6|720|719.6|720|719.6|719.9|719.6|0
1651668010000|2022-05-04 12:40:10||719.7||719.6||719.7||719.6|0
1651668030000|2022-05-04 12:40:30|719.9||719.9||720||719.9||0
1651668040000|2022-05-04 12:40:40|720|719.7|720|719.8|720|719.8|720|719.7|0
1651668080000|2022-05-04 12:41:20|||||||||1
1651668090000|2022-05-04 12:41:30|720.1|719.9|719.8|719.6|720.2|720|719.8|719.6|1662
1651668100000|2022-05-04 12:41:40|719.9|719.5|719.9|719.5|720|719.6|719.8|719.4|0
1651668110000|2022-05-04 12:41:50|719.8|719.4|719.6|719.2|719.8|719.4|719.6|719.2|0
1651668120000|2022-05-04 12:42:00|719.7|719.3|719.6|719.2|719.7|719.3|719.5|719.2|0
1651668130000|2022-05-04 12:42:10|719.5||719.5||719.5||719.5||0
1651668140000|2022-05-04 12:42:20|719.6|719.3|719.6|719.2|719.6|719.3|719.5|719.2|0
1651668160000|2022-05-04 12:42:40|719.7||719.6||719.7||719.6||0
1651668170000|2022-05-04 12:42:50|719.5|719.1|719.6|719.3|719.7|719.3|719.5|719|290
1651668200000|2022-05-04 12:43:20|719.5|719.2|719.4|719.2|719.6|719.2|719.4|719.2|231
1651668210000|2022-05-04 12:43:30|719.3|719.1|719.3|719.1|719.4|719.1|719.2|719.1|548
1651668220000|2022-05-04 12:43:40|719.2|719|719|718.6|719.2|719|719|718.5|1743
1651668240000|2022-05-04 12:44:00|718.9|718.7|718.9|718.6|718.9|718.7|718.9|718.5|169
1651668250000|2022-05-04 12:44:10|718.8|718.5|719|718.5|719|718.7|718.7|718.5|828
1651668260000|2022-05-04 12:44:20||718.6||718.6||718.7||718.6|0
1651668280000|2022-05-04 12:44:40|719.1|718.7|719.3|719|719.3|719.1|719.1|718.7|5722
1651668310000|2022-05-04 12:45:10|719.2|718.9|719.3|718.9|719.3|719|719.1|718.9|525
1651668320000|2022-05-04 12:45:20|||||||||50
1651668330000|2022-05-04 12:45:30||719||719||719||719|0
1651668350000|2022-05-04 12:45:50||719.1||719.1||719.1||719.1|0
1651668360000|2022-05-04 12:46:00|719.4|719.2|720.2|719.8|720.2|719.8|719.4|719.2|3721
1651668370000|2022-05-04 12:46:10|720.1||720.2||720.2||720.1||0
1651668390000|2022-05-04 12:46:30|720.1|719.7|719.9|719.6|720.1|719.7|719.8|719.4|1844
1651668400000|2022-05-04 12:46:40|720|719.7|720.2|719.9|720.2|719.9|720|719.7|3040
1651668430000|2022-05-04 12:47:10|720.1||720.2||720.2||720.1||0
1651668450000|2022-05-04 12:47:30|720.3|720|720.6|720.3|720.7|720.3|720.3|720|2463
1651668460000|2022-05-04 12:47:40|720.5||720.6||720.6||720.5||0
1651668490000|2022-05-04 12:48:10|720.5|720.2|720.6|720.2|720.6|720.2|720.5|720.2|300
1651668500000|2022-05-04 12:48:20|720.7|720.3|720.8|720.4|720.8|720.4|720.7|720.3|318
1651668510000|2022-05-04 12:48:30|720.7|720.5|720.7|720.4|720.7|720.5|720.6|720.4|0
1651668520000|2022-05-04 12:48:40|720.8||720.8||720.8||720.8||0
1651668530000|2022-05-04 12:48:50|||||||||5
1651668550000|2022-05-04 12:49:10|720.7||720.7||720.7||720.7||0
1651668590000|2022-05-04 12:49:50||720.5||720.5||720.5||720.5|0
1651668600000|2022-05-04 12:50:00|||||||||100
1651668620000|2022-05-04 12:50:20|720.8||720.8||720.8||720.7||0
1651668640000|2022-05-04 12:50:40||720.6||720.5||720.6||720.5|0
1651668650000|2022-05-04 12:50:50|720.9|720.6|720.6|720.2|721|720.7|720.4|720.2|2150
1651668660000|2022-05-04 12:51:00|720.5|720.1|720.6|720.3|720.6|720.3|720.4|720.1|0
1651668700000|2022-05-04 12:51:40|720.5||720.6||720.6||720.4||0
1651668710000|2022-05-04 12:51:50|720.5||720.5||720.5||720.5||0
1651668730000|2022-05-04 12:52:10|720.4|720.2|720.5|720.2|720.5|720.2|720.4|720.2|1
1651668740000|2022-05-04 12:52:20|720.4|720.1|719.8|719.4|720.4|720.1|719.7|719.4|1408
1651668750000|2022-05-04 12:52:30|719.9|719.5|719.9|719.4|719.9|719.5|719.8|719.4|54
1651668760000|2022-05-04 12:52:40|719.8|719.5|719.8|719.3|719.8|719.5|719.8|719.3|0
1651668770000|2022-05-04 12:52:50|719.9|719.4|719.9|719.4|719.9|719.5|719.9|719.4|0
1651668780000|2022-05-04 12:53:00|719.8|719.3|719.5|719|719.8|719.3|719.4|718.9|0
1651668790000|2022-05-04 12:53:10|719.4|718.9|719.7|719.2|719.8|719.4|719.4|718.9|281
1651668800000|2022-05-04 12:53:20||719.3||719.2||719.3||719.2|0
1651668810000|2022-05-04 12:53:30|719.8|719.3|719.7|719.2|719.8|719.3|719.7|719.2|0
1651668830000|2022-05-04 12:53:50|719.8|719.3|719.7|719.2|719.8|719.4|719.6|719.2|0
1651668840000|2022-05-04 12:54:00|719.8|719.3|719.7|719.2|719.8|719.3|719.7|719.2|0
1651668850000|2022-05-04 12:54:10|719.8|719.3|719.8|719.3|719.8|719.3|719.8|719.3|0
1651668860000|2022-05-04 12:54:20|719.9|719.4|719.9|719.5|719.9|719.5|719.8|719.4|0
1651668870000|2022-05-04 12:54:30|719.8||719.9||719.9||719.8||0
1651668890000|2022-05-04 12:54:50|720|719.6|720|719.7|720|719.7|720|719.6|598
1651668900000|2022-05-04 12:55:00|719.9|719.6|720|719.5|720.2|719.8|719.4|719|4449
1651668910000|2022-05-04 12:55:10|719.9|719.4|720|719.5|720|719.6|719.8|719.4|0
1651668920000|2022-05-04 12:55:20|720.1|719.6|720.1|719.7|720.2|719.8|720.1|719.5|0
1651668930000|2022-05-04 12:55:30|720.2|719.6|720.2|719.8|720.2|719.8|720.2|719.6|0
1651668940000|2022-05-04 12:55:40|720.3|719.9|720.3|719.9|720.3|720|720.2|719.8|381
1651668950000|2022-05-04 12:55:50||719.8||719.8||719.8||719.8|0
1651668960000|2022-05-04 12:56:00|720.2||720.2||720.3||720.1||0
1651668970000|2022-05-04 12:56:10|720.3|719.9|719.8|719.3|720.3|719.9|719.7|719.3|639
1651668980000|2022-05-04 12:56:20|719.9|719.5|719.7|719.3|719.9|719.5|719.6|719.2|0
1651668990000|2022-05-04 12:56:30||719.6||719.3||719.6||719.3|70
1651669000000|2022-05-04 12:56:40|719.6|719.2|720|719.6|720.3|719.8|719.5|719.1|11835
1651669010000|2022-05-04 12:56:50|719.9|719.5|719.9|719.4|719.9|719.6|719.9|719.4|0
1651669020000|2022-05-04 12:57:00|719.8|719.3|719.5|719.1|719.8|719.3|719.5|719.1|0
1651669030000|2022-05-04 12:57:10||719.2||719.2||719.2||719.2|0
1651669040000|2022-05-04 12:57:20||719.3||719.4||719.4||719.3|0
1651669050000|2022-05-04 12:57:30|719.6|719.5|719.8|719.5|719.9|719.7|719.6|719.4|1090
1651669060000|2022-05-04 12:57:40|719.9|719.6|719.9|719.6|719.9|719.6|719.9|719.6|0
1651669070000|2022-05-04 12:57:50||719.5||719.5||719.5||719.5|0
1651669080000|2022-05-04 12:58:00|720|719.6|720.1|719.8|720.1|719.9|720|719.6|396
1651669120000|2022-05-04 12:58:40|720.2|719.9|720.1|719.8|720.4|720|720.1|719.8|554
1651669140000|2022-05-04 12:59:00|720.2|719.9|720.3|720|720.5|720.4|720.2|719.9|4920
1651669170000|2022-05-04 12:59:30|720.2|719.9|720.1|719.8|720.2|719.9|720.1|719.8|482
1651669180000|2022-05-04 12:59:40|720|719.7|719.3|718.9|720|719.7|719.3|718.9|893
1651669190000|2022-05-04 12:59:50|719.4|719|719.6|719.2|719.8|719.4|719.4|719|3990
1651669200000|2022-05-04 13:00:00|719.5|719.1|719.2|718.8|719.5|719.1|719|718.8|582
1651669210000|2022-05-04 13:00:10|719.1|718.9|719.1|718.6|719.1|718.9|719|718.6|0
1651669220000|2022-05-04 13:00:20|719.2|718.7|719.2|718.8|719.2|719|719.2|718.7|422
1651669230000|2022-05-04 13:00:30||718.9||718.9||718.9||718.9|0
1651669240000|2022-05-04 13:00:40|719.1|718.8|719.1|718.8|719.1|718.8|719|718.8|1
1651669270000|2022-05-04 13:01:10||718.9||718.8||719||718.8|0
1651669280000|2022-05-04 13:01:20|719.2|718.9|719.2|718.9|719.2|719.1|719.2|718.8|917
1651669290000|2022-05-04 13:01:30|719.1||719||719.1||719||0
1651669300000|2022-05-04 13:01:40|719.1|719|719.2|718.9|719.2|719|719.1|718.9|2469
1651669320000|2022-05-04 13:02:00|719.1|719|719.2|718.9|719.2|719|719.1|718.9|763
1651669340000|2022-05-04 13:02:20||719||719||719||719|0
1651669350000|2022-05-04 13:02:30|719.1|718.9|719.2|718.9|719.2|718.9|719.1|718.9|1069
1651669360000|2022-05-04 13:02:40|719.3|719|719.4|718.9|719.4|719.2|719.3|718.9|4132
1651669370000|2022-05-04 13:02:50|719.3|718.7|718.6|718.3|719.3|718.7|718.5|718.1|2105
1651669380000|2022-05-04 13:03:00|||||||||38
1651669390000|2022-05-04 13:03:10|718.5||718.5||718.6||718.5||0
1651669400000|2022-05-04 13:03:20||718.4||718.4||718.4||718.4|0
1651669410000|2022-05-04 13:03:30|718.6|718.5|718.7|718.4|718.7|718.5|718.6|718.2|895
1651669430000|2022-05-04 13:03:50|718.8|718.5|718.9|718.7|718.9|718.7|718.8|718.5|160
1651669470000|2022-05-04 13:04:30|718.8|718.6|718.6|718.2|718.8|718.6|718.6|718.2|780
1651669480000|2022-05-04 13:04:40||718.3||718.2||718.3||718.2|0
1651669500000|2022-05-04 13:05:00||718.3||718.3||718.3||718.3|0
1651669530000|2022-05-04 13:05:30|718.5||718.6||718.6||718.5||0
1651669540000|2022-05-04 13:05:40|718.5|718.2|718.4|718.1|718.5|718.2|718.3|718|868
1651669550000|2022-05-04 13:05:50|718.5||718.4||718.5||718.3||0
1651669560000|2022-05-04 13:06:00|718.5|718.2|718.4|718.1|718.5|718.3|718.4|718.1|976
1651669570000|2022-05-04 13:06:10|718.3|718|718.1|717.8|718.4|718|718.1|717.7|9702
1651669580000|2022-05-04 13:06:20|718|717.7|717.6|717.4|718.1|717.7|717.6|717.3|100
1651669590000|2022-05-04 13:06:30|717.5|717.3|717.6|717.3|717.6|717.4|717.5|717.1|565
1651669600000|2022-05-04 13:06:40|717.4||717.4||717.4||717.4||0
1651669610000|2022-05-04 13:06:50|717.5|717.4|717.6|717.4|717.6|717.4|717.5|717.4|796
1651669650000|2022-05-04 13:07:30|717.7|717.5|717.7|717.4|717.9|717.6|717.7|717.2|5704
1651669660000|2022-05-04 13:07:40||717.3||717.4||717.5||717.3|0
1651669670000|2022-05-04 13:07:50||717.5||717.4||717.5||717.4|0
1651669680000|2022-05-04 13:08:00|717.6|717.3|717.7|717.2|717.7|717.3|717.5|717.2|1158
1651669690000|2022-05-04 13:08:10||717.3||717.3||717.5||717.3|0
1651669700000|2022-05-04 13:08:20|717.8|717.4|718|717.6|718.1|717.8|717.8|717.4|1900
1651669710000|2022-05-04 13:08:30|717.9|717.5|718|717.6|718|717.6|717.7|717.4|873
1651669720000|2022-05-04 13:08:40|718.1|717.7|718.6|718.3|718.8|718.3|718.1|717.7|1725
1651669730000|2022-05-04 13:08:50|718.5|718.2|718.3|717.8|718.6|718.2|718.2|717.7|354
1651669740000|2022-05-04 13:09:00|718.4|717.9|718.3|717.8|718.4|717.9|718.3|717.8|0
1651669750000|2022-05-04 13:09:10|718.4|717.9|718.4|718|718.4|718|718.4|717.9|0
1651669770000|2022-05-04 13:09:30|718.5|718.1|718.6|718.2|718.6|718.2|718.5|718.1|0
1651669780000|2022-05-04 13:09:40|718.7|718.3|718.8|718.4|718.8|718.4|718.7|718.3|0
1651669820000|2022-05-04 13:10:20|718.7|718.3|719.2|718.8|719.2|718.8|718.5|718.3|5118
1651669840000|2022-05-04 13:10:40|719.1||719.2||719.2||719.1||0
1651669860000|2022-05-04 13:11:00|719.3|718.9|718.7|718.3|719.5|719.1|718.7|718.2|5004
1651669900000|2022-05-04 13:11:40|718.6||718.6||718.6||718.6||0
1651669910000|2022-05-04 13:11:50||718.2||718.2||718.3||718.2|0
1651669920000|2022-05-04 13:12:00|718.5|718.4|718.5|718.1|718.5|718.4|718.4|718.1|415
1651669930000|2022-05-04 13:12:10|718.4|718.2|718.7|718.5|718.7|718.5|718.4|718.2|4307
1651669940000|2022-05-04 13:12:20||718.4||718.3||718.4||718.3|0
1651669950000|2022-05-04 13:12:30|718.8|718.4|719.2|718.9|719.2|719|718.8|718.4|2209
1651669960000|2022-05-04 13:12:40|719.1|718.8|719.2|718.9|719.2|718.9|719.1|718.8|0
1651669970000|2022-05-04 13:12:50|719.1|718.8|719.1|718.8|719.1|718.8|719|718.8|0
1651669980000|2022-05-04 13:13:00|719.2||719.2||719.2||719.2||0
1651670000000|2022-05-04 13:13:20||718.9||719||719||718.9|0
1651670010000|2022-05-04 13:13:30|719.1|718.9|719.2|718.9|719.2|719|719.1|718.9|3378
1651670030000|2022-05-04 13:13:50|719.1|718.8|719.2|718.8|719.2|718.8|719|718.6|361
1651670050000|2022-05-04 13:14:10|719.1||719.1||719.2||719.1||0
1651670060000|2022-05-04 13:14:20|719.2||719.2||719.2||719.1||0
1651670070000|2022-05-04 13:14:30|719.1|718.7|719.1|718.7|719.1|718.7|719|718.7|834
1651670080000|2022-05-04 13:14:40|719|718.6|718.9|718.6|719|718.6|718.9|718.6|0
1651670100000|2022-05-04 13:15:00|718.8|718.5|718.6|718.3|718.8|718.5|718.6|718.3|555
1651670110000|2022-05-04 13:15:10|718.7|718.4|719.1|718.6|719.1|718.6|718.7|718.3|337
1651670120000|2022-05-04 13:15:20||718.5||718.7||718.7||718.5|0
1651670140000|2022-05-04 13:15:40|719.2|718.8|719.1|718.7|719.2|719|718.9|718.7|1339
1651670150000|2022-05-04 13:15:50|719|719|719|718.6|719|719|718.9|718.6|1000
1651670160000|2022-05-04 13:16:00|718.9||719||719||718.9||0
1651670190000|2022-05-04 13:16:30|718.9||719||719||718.9||0
1651670210000|2022-05-04 13:16:50|719.1|718.7|719.1|718.8|719.1|718.8|719.1|718.7|519
1651670220000|2022-05-04 13:17:00||718.9||718.8||718.9||718.8|335
1651670230000|2022-05-04 13:17:10|719||719.1||719.1||719||0
1651670240000|2022-05-04 13:17:20|719||719||719.1||718.9||85
1651670250000|2022-05-04 13:17:30|718.9||719||719||718.9||0
1651670260000|2022-05-04 13:17:40|718.9|718.7|718.9|718.4|718.9|718.7|718.8|718.4|415
1651670270000|2022-05-04 13:17:50|718.8|718.3|718.7|718.6|718.8|718.6|718.6|718.2|0
1651670280000|2022-05-04 13:18:00|718.8|718.5|719|718.7|719|718.8|718.8|718.3|1564
1651670290000|2022-05-04 13:18:10||718.6||718.6||718.6||718.6|0
1651670310000|2022-05-04 13:18:30|718.9|718.5|718.7|718.4|718.9|718.5|718.7|718.4|0
1651670320000|2022-05-04 13:18:40|718.8|718.5|719|718.5|719|718.6|718.7|718.5|0
1651670330000|2022-05-04 13:18:50||718.6||718.6||718.7||718.6|0
1651670350000|2022-05-04 13:19:10||718.7||718.7||718.7||718.7|0
1651670360000|2022-05-04 13:19:20||718.6||718.6||718.6||718.6|0
1651670370000|2022-05-04 13:19:30||718.7||718.8||718.8||718.7|0
1651670380000|2022-05-04 13:19:40||718.7||718.7||718.7||718.7|0
1651670410000|2022-05-04 13:20:10|718.9|718.6|718.9|718.6|718.9|718.6|718.8|718.6|0
1651670420000|2022-05-04 13:20:20|718.8|718.5|718.9|718.5|718.9|718.5|718.8|718.5|0
1651670430000|2022-05-04 13:20:30||718.6||718.6||718.6||718.6|0
1651670440000|2022-05-04 13:20:40|718.8|718.5|718.6|718.5|718.8|718.6|718.6|718.4|8
1651670490000|2022-05-04 13:21:30|718.5|718.4|718.1|717.8|718.5|718.4|718.1|717.8|768
1651670500000|2022-05-04 13:21:40|718|717.9|718.1|717.8|718.1|717.9|717.9|717.6|129
1651670510000|2022-05-04 13:21:50|718|717.7|717.9|717.6|718|717.7|717.8|717.6|869
1651670550000|2022-05-04 13:22:30|717.8|717.3|717.8|717.4|717.9|717.5|717.4|717.2|4650
1651670560000|2022-05-04 13:22:40|717.7|717.3|717.2|716.8|717.7|717.3|717.1|716.7|157
1651670580000|2022-05-04 13:23:00|717.3|716.9|717.3|717|717.4|717.1|717.3|716.9|1172
1651670600000|2022-05-04 13:23:20|717.4|717.1|717.6|717.3|717.6|717.3|717.4|717.1|1364
1651670620000|2022-05-04 13:23:40||717.4||717.4||717.4||717.4|0
1651670630000|2022-05-04 13:23:50|717.5|717.3|717.6|717.4|717.6|717.4|717.5|717.3|805
1651670640000|2022-05-04 13:24:00|717.7|717.5|718.5|718.1|718.6|718.2|717.7|717.4|2100
1651670650000|2022-05-04 13:24:10|718.6|718.2|718.5|718.1|718.9|718.4|718.4|718.1|1817
1651670660000|2022-05-04 13:24:20|718.6|718.2|719|718.7|719.1|718.7|718.6|718.2|1020
1651670670000|2022-05-04 13:24:30||718.6||718.6||718.6||718.6|0
1651670680000|2022-05-04 13:24:40|718.9|718.5|718.9|718.5|718.9|718.5|718.8|718.5|0
1651670690000|2022-05-04 13:24:50|719|718.6|719|718.6|719|718.6|719|718.6|0
1651670710000|2022-05-04 13:25:10|718.9||719||719||718.9||0
1651670720000|2022-05-04 13:25:20|719.1|718.7|719.1|718.9|719.1|718.9|719.1|718.7|957
1651670730000|2022-05-04 13:25:30|719|718.8|719|718.7|719|718.8|719|718.7|236
1651670740000|2022-05-04 13:25:40|718.9|718.6|719.4|719.1|719.4|719.2|718.8|718.5|1206
1651670760000|2022-05-04 13:26:00||719.2||719.1||719.2||719.1|405
1651670770000|2022-05-04 13:26:10|719.3|719|718.5|718.2|719.3|719.1|718.3|718.2|12906
1651670780000|2022-05-04 13:26:20|718.6|718.1|718.2|718|718.7|718.1|718.2|717.7|309
1651670800000|2022-05-04 13:26:40|718.1||718.1||718.1||718.1||0
1651670810000|2022-05-04 13:26:50|718|717.9|718|717.8|718|717.9|717.9|717.8|300
1651670850000|2022-05-04 13:27:30|718.1|717.9|718.1|717.8|718.1|718|718.1|717.8|574
1651670860000|2022-05-04 13:27:40|718.2|718.1|718.1|717.8|718.2|718.1|718.1|717.8|2550
1651670870000|2022-05-04 13:27:50|718||718.1||718.1||718||0
1651670880000|2022-05-04 13:28:00|718|717.7|717.7|717.4|718|717.7|717.6|717.1|491
1651670890000|2022-05-04 13:28:10|717.8|717.5|717.9|717.6|717.9|717.7|717.8|717.5|1713
1651670900000|2022-05-04 13:28:20|717.8|717.5|717.9|717.5|717.9|717.5|717.7|717.3|987
1651670910000|2022-05-04 13:28:30|717.8|717.6|717.9|717.5|717.9|717.6|717.8|717.5|0
1651670930000|2022-05-04 13:28:50|717.8||717.9||717.9||717.8||0
1651670940000|2022-05-04 13:29:00|717.8|717.4|717.6|717.4|717.9|717.4|717.5|717.4|529
1651670950000|2022-05-04 13:29:10|717.7|717.3|717.6|717.3|717.7|717.3|717.6|717.3|0
1651670960000|2022-05-04 13:29:20|717.5|717.2|717.4|717|717.5|717.3|717.3|716.8|716
1651670970000|2022-05-04 13:29:30|717.3||717.3||717.3||717.3||0
1651670980000|2022-05-04 13:29:40|717.2|716.9|717.1|716.8|717.2|716.9|717.1|716.7|1
1651670990000|2022-05-04 13:29:50||716.7||716.8||716.8||716.7|0
1651671000000|2022-05-04 13:30:00|717|716.7|717|716.5|717.1|716.7|716.8|716.4|2223
1651671010000|2022-05-04 13:30:10|716.9|716.4|717|716.7|717.1|716.8|716.7|716.4|222
1651671020000|2022-05-04 13:30:20|716.9|716.8|717|716.7|717|716.8|716.8|716.7|4690
1651671030000|2022-05-04 13:30:30|716.9|716.8|717|716.7|717|716.8|716.9|716.7|863
1651671050000|2022-05-04 13:30:50|717.1|716.8|717|716.8|717.1|717|717|716.7|1385
1651671060000|2022-05-04 13:31:00|716.9|716.7|716.8|716.5|717|716.7|716.7|716.5|532
1651671070000|2022-05-04 13:31:10|716.7|716.4|716.6|716.4|716.7|716.4|716.5|716.4|698
1651671080000|2022-05-04 13:31:20|716.5|716.2|716.6|716.2|716.6|716.2|716.4|716.1|656
1651671090000|2022-05-04 13:31:30||716.3||716.3||716.4||716.2|0
1651671100000|2022-05-04 13:31:40||716.2||716.2||716.3||716.2|0
1651671110000|2022-05-04 13:31:50||716.3||716.2||716.3||716.2|0
1651671120000|2022-05-04 13:32:00|716.7|716.3|716.8|716.4|716.8|716.6|716.6|716.3|846
1651671130000|2022-05-04 13:32:10|716.9|716.5|717.5|717.2|717.6|717.2|716.9|716.5|4648
1651671140000|2022-05-04 13:32:20|717.6|717.1|717.8|717.6|718|717.6|717.4|717|0
1651671150000|2022-05-04 13:32:30|717.7|717.4|717.3|716.8|717.7|717.4|716.9|716.7|2745
1651671160000|2022-05-04 13:32:40|717.2|716.7|717.1|716.7|717.3|716.7|717.1|716.7|0
1651671170000|2022-05-04 13:32:50|717|716.6|717.2|716.8|717.3|716.9|717|716.6|0
1651671180000|2022-05-04 13:33:00|717.1|716.7|717.2|716.8|717.3|717|717.1|716.7|480
1651671190000|2022-05-04 13:33:10|717.3|716.7|717.2|716.8|717.3|716.9|717.1|716.7|0
1651671200000|2022-05-04 13:33:20|717.1|716.7|717.1|716.7|717.1|716.7|717.1|716.7|0
1651671210000|2022-05-04 13:33:30|717.2|716.8|717.4|717.1|717.8|717.4|717.2|716.8|609
1651671220000|2022-05-04 13:33:40|717.5|717.2|717.8|717.3|717.8|717.4|717.5|717.2|0
1651671230000|2022-05-04 13:33:50|717.9|717.4|718.2|717.9|718.2|718|717.6|717.2|2782
1651671240000|2022-05-04 13:34:00|718.1|718|718.4|718|718.4|718.3|718.1|718|5670
1651671250000|2022-05-04 13:34:10|718.2||718.2||718.2||718.1||3380
1651671260000|2022-05-04 13:34:20|718.3|718.1|718.9|718.6|718.9|718.6|718.3|718.1|11725
1651671270000|2022-05-04 13:34:30|719|718.5|718.4|718|719|718.6|718.1|718|4392
1651671280000|2022-05-04 13:34:40|718.5|718.1|718.4|718|718.5|718.1|718.3|718|0
1651671290000|2022-05-04 13:34:50|718.3||718.3||718.4||718.2||0
1651671300000|2022-05-04 13:35:00|718.2|718.1|718.7|718.4|718.7|718.5|718.2|718.1|1897
1651671310000|2022-05-04 13:35:10|718.6|718.5|718.6|718.4|718.6|718.5|718.5|718.4|0
1651671320000|2022-05-04 13:35:20|718.5|718.2|718.5|718.2|718.5|718.2|718.4|718|1260
1651671330000|2022-05-04 13:35:30|718.6|718.3|718.7|718.3|718.7|718.5|718.6|718.3|0
1651671340000|2022-05-04 13:35:40|718.6|718.2|718.2|718|718.7|718.3|718.2|718|600
1651671350000|2022-05-04 13:35:50|718.3|718.1|718.5|718.2|718.5|718.3|718.1|718|6856
1651671360000|2022-05-04 13:36:00|718.6|718.3|718.7|718.5|718.7|718.6|718.6|718.3|409
1651671370000|2022-05-04 13:36:10|718.8|718.6|718.9|718.6|718.9|718.6|718.8|718.6|503
1651671380000|2022-05-04 13:36:20|719|718.7|719.4|718.9|719.5|718.9|719|718.7|352
1651671390000|2022-05-04 13:36:30|719.3|718.8|718.9|718.5|719.3|718.8|718.7|718.4|0
1651671400000|2022-05-04 13:36:40|719|718.6|718.8|718.4|719.3|718.7|718.7|718.4|257
1651671410000|2022-05-04 13:36:50|718.9|718.5|719|718.6|719|718.7|718.9|718.5|0
1651671420000|2022-05-04 13:37:00|719.1|718.5|719|718.6|719.2|718.6|718.9|718.5|0
1651671430000|2022-05-04 13:37:10|719.1||719.1||719.1||719||0
1651671440000|2022-05-04 13:37:20|719||719||719||719||0
1651671450000|2022-05-04 13:37:30|719.1|718.7|719.3|719|719.4|719|719|718.7|0
1651671460000|2022-05-04 13:37:40|719.2|718.9|719.5|719.1|719.7|719.5|719.1|718.9|2503
1651671470000|2022-05-04 13:37:50|719.6|719.2|719.6|719.3|719.6|719.3|719.5|719.2|0
1651671480000|2022-05-04 13:38:00|719.5|719.2|719.6|719.2|719.6|719.2|719.4|719.2|369
1651671490000|2022-05-04 13:38:10|719.5|719.3|719.6|719.2|719.6|719.3|719.4|719.2|0
1651671500000|2022-05-04 13:38:20|719.5||719.5||719.5||719.4||0
1651671510000|2022-05-04 13:38:30|719.6|719.3|719.6|719.4|719.6|719.4|719.6|719.3|605
1651671520000|2022-05-04 13:38:40|719.7|719.5|719.9|719.6|720.1|719.7|719.7|719.4|1841
1651671530000|2022-05-04 13:38:50|720||719.9||720||719.8||0
1651671540000|2022-05-04 13:39:00|720|719.7|720.2|720|720.2|720|719.9|719.7|358
1651671560000|2022-05-04 13:39:20|720.3|720.1|720.4|720|720.7|720.3|720.3|720|1805
1651671570000|2022-05-04 13:39:30|720.3|719.9|720.3|719.9|720.3|719.9|720.3|719.9|0
1651671590000|2022-05-04 13:39:50|720.4|720|720.4|720|720.4|720.1|720.4|719.9|0
1651671600000|2022-05-04 13:40:00|720.3|719.9|720.7|720.3|720.7|720.3|720.2|719.9|697
1651671610000|2022-05-04 13:40:10|720.8|720.4|721.3|720.9|721.4|720.9|720.8|720.4|1684
1651671620000|2022-05-04 13:40:20|721.2|721|721|720.6|721.3|721|720.6|720.4|3198
1651671630000|2022-05-04 13:40:30|721.1|720.7|721.2|720.8|721.4|721|720.9|720.7|829
1651671640000|2022-05-04 13:40:40|721.1|720.9|721|720.8|721.3|720.9|720.9|720.8|5
1651671650000|2022-05-04 13:40:50|721.1||721.1||721.2||721||0
1651671660000|2022-05-04 13:41:00|721.2|720.9|721.4|720.9|721.4|720.9|721.2|720.8|0
1651671670000|2022-05-04 13:41:10|721.3|721|721.6|721.2|721.6|721.3|721.3|721|422
1651671680000|2022-05-04 13:41:20|721.7|721.3|721.7|721.3|721.7|721.4|721.3|721.2|382
1651671690000|2022-05-04 13:41:30|721.8|721.4|721.9|721.4|721.9|721.4|721.8|721.4|0
1651671700000|2022-05-04 13:41:40|722|721.5|721.1|720.9|722|721.8|721|720.6|5479
1651671710000|2022-05-04 13:41:50|721|720.8|721.6|721.1|721.6|721.1|720.8|720.3|1188
1651671720000|2022-05-04 13:42:00|721.5|721|721.6|721.2|721.7|721.2|721.3|721|289
1651671730000|2022-05-04 13:42:10|721.5|721.1|721.6|721.1|721.8|721.4|721.4|720.9|1425
1651671740000|2022-05-04 13:42:20|721.5|721.2|721.6|721.1|721.6|721.2|721.4|721.1|0
1651671750000|2022-05-04 13:42:30||721.2||721.3||721.3||721.2|0
1651671760000|2022-05-04 13:42:40||721.4||721.4||721.5||721.3|0
1651671770000|2022-05-04 13:42:50|722|721.5|721.8|721.5|722|721.5|721.6|721.4|7755
1651671790000|2022-05-04 13:43:10|721.9|721.6|721.9|721.6|721.9|721.7|721.9|721.5|950
1651671800000|2022-05-04 13:43:20||721.5||721.7||721.7||721.5|0
1651671830000|2022-05-04 13:43:50|721.8|721.6|721.9|721.6|721.9|721.6|721.8|721.6|859
1651671860000|2022-05-04 13:44:20|721.8|721.5|721.8|721.5|721.8|721.5|721.7|721.5|935
1651671870000|2022-05-04 13:44:30|721.7|721.4|721.6|721.2|721.8|721.4|721.6|721.2|776
1651671890000|2022-05-04 13:44:50|721.9|721.3|721.6|721.3|721.9|721.3|721.6|721.3|5000
1651671910000|2022-05-04 13:45:10|721.7|721.4|721.9|721.5|721.9|721.5|721.7|721.4|836
1651671950000|2022-05-04 13:45:50|721.8|721.4|721.8|721.4|721.8|721.4|721.8|721.4|266
1651672000000|2022-05-04 13:46:40|721.7|721.3|721.7|721.4|721.7|721.4|721.7|721.3|693
1651672020000|2022-05-04 13:47:00|721.6|721.3|721.2|720.8|721.6|721.4|721.2|720.6|2650
1651672030000|2022-05-04 13:47:10|721.1|720.9|721|720.9|721.1|720.9|721|720.9|0
1651672040000|2022-05-04 13:47:20|720.9|720.7|720.6|720.3|720.9|720.7|720.6|720.3|341
1651672050000|2022-05-04 13:47:30|720.5|720.5|720.2|719.8|720.5|720.5|720.2|719.8|1
1651672060000|2022-05-04 13:47:40|720.1|719.7|720.2|719.9|720.2|720|719.9|719.6|1464
1651672070000|2022-05-04 13:47:50|720.3|720|720.3|720.1|720.3|720.2|720.3|720|1764
1651672080000|2022-05-04 13:48:00|720.4|720.2|720.7|720.3|720.9|720.6|720.4|720.2|1207
1651672100000|2022-05-04 13:48:20|720.8|720.4|721.2|720.6|721.3|720.8|720.8|720.4|739
1651672110000|2022-05-04 13:48:30|721.1|720.7|721.1|720.7|721.1|720.7|720.9|720.6|0
1651672120000|2022-05-04 13:48:40|721|720.6|720.8|720.3|721|720.6|720.6|720.2|345
1651672130000|2022-05-04 13:48:50|720.7|720.2|720.8|720.4|720.8|720.4|720.5|720.1|0
1651672140000|2022-05-04 13:49:00|720.9|720.5|720.9|720.4|721.3|720.9|720.8|720.4|381
1651672150000|2022-05-04 13:49:10|721|720.7|721.2|720.8|721.2|720.8|721|720.7|0
1651672160000|2022-05-04 13:49:20|721.3|720.9|721.4|721|721.4|721.1|721.2|720.8|965
1651672170000|2022-05-04 13:49:30|721.3|720.9|721.3|720.9|721.3|720.9|721.2|720.9|0
1651672180000|2022-05-04 13:49:40|721.4|721|721.4|721|721.4|721|721.4|721|0
1651672190000|2022-05-04 13:49:50||721.1||721||721.1||721|0
1651672200000|2022-05-04 13:50:00|721.3|721.1|721.4|721|721.4|721.1|721.2|721|0
1651672210000|2022-05-04 13:50:10|721.3||721.3||721.4||721.2||0
1651672220000|2022-05-04 13:50:20|721.4|721.1|721.4|721.3|721.4|721.3|721.2|721|985
1651672230000|2022-05-04 13:50:30|721.5|721.4|721.9|721.5|721.9|721.6|721.5|721.3|2443
1651672240000|2022-05-04 13:50:40|721.8|721.4|721.8|721.4|721.8|721.5|721.8|721.4|0
1651672250000|2022-05-04 13:50:50|721.7|721.3|721.5|721|721.7|721.3|721.3|721|699
1651672260000|2022-05-04 13:51:00|721.4|721.1|721.7|721.3|721.7|721.3|721.2|721.1|0
1651672280000|2022-05-04 13:51:20|721.6|721.2|721.6|721.3|721.6|721.3|721.5|721.2|0
1651672290000|2022-05-04 13:51:30|721.5|721.4|721.7|721.3|721.8|721.4|721.5|721.3|0
1651672300000|2022-05-04 13:51:40|721.6|721.4|721.7|721.4|721.7|721.4|721.6|721.3|0
1651672320000|2022-05-04 13:52:00||721.5||721.5||721.5||721.5|0
1651672340000|2022-05-04 13:52:20||721.4||721.5||721.5||721.4|0
1651672350000|2022-05-04 13:52:30|721.8|721.6|721.8|721.5|721.8|721.6|721.8|721.5|1097
1651672360000|2022-05-04 13:52:40||721.6||721.5||721.6||721.5|0
1651672370000|2022-05-04 13:52:50|721.7|721.6|721.6|721.3|721.7|721.6|721.4|721.3|1780
1651672380000|2022-05-04 13:53:00|721.7||721.5||721.7||721.5||0
1651672400000|2022-05-04 13:53:20|721.6|721.4|721.6|721.3|721.6|721.4|721.6|721.3|998
1651672420000|2022-05-04 13:53:40||721.4||721.4||721.4||721.4|0
1651672440000|2022-05-04 13:54:00|721.5|721.3|720.6|720.2|721.5|721.3|720.6|720.2|2470
1651672450000|2022-05-04 13:54:10|720.7|720.3|720.5|720.1|720.7|720.4|720.5|720.1|0
1651672460000|2022-05-04 13:54:20|720.6|720.2|720.5|720.1|720.6|720.4|720.5|720.1|0
1651672470000|2022-05-04 13:54:30|720.4|720.2|720.5|720.2|720.5|720.2|720.4|720.1|0
1651672480000|2022-05-04 13:54:40||720.3||720.2||720.3||720.2|0
1651672490000|2022-05-04 13:54:50|720.4||720.3||720.4||720.3||0
1651672500000|2022-05-04 13:55:00|720.2|720|720.3|720|720.3|720|720.1|719.8|1
1651672510000|2022-05-04 13:55:10|720.4|720.1|720.4|720|720.6|720.3|720.2|719.9|1092
1651672520000|2022-05-04 13:55:20|720.5||720.4||720.5||720.3||0
1651672530000|2022-05-04 13:55:30|720.5|720.1|720.6|720.3|720.6|720.4|720.5|720.1|0
1651672540000|2022-05-04 13:55:40|720.5|720.2|720.4|720|720.6|720.3|720.3|720|0
1651672550000|2022-05-04 13:55:50||720.1||720.2||720.2||720.1|0
1651672560000|2022-05-04 13:56:00|720.3|720.1|720.4|720.2|720.4|720.2|720.3|720.1|1000
1651672570000|2022-05-04 13:56:10|720.5|720.3|720.7|720.3|720.9|720.5|720.5|720.2|1332
1651672580000|2022-05-04 13:56:20|720.6|720.2|721|720.7|721|720.7|720.5|720.2|0
1651672590000|2022-05-04 13:56:30|720.9|720.6|720.9|720.5|721|720.6|720.7|720.5|4
1651672600000|2022-05-04 13:56:40|720.8|720.6|720.9|720.6|721|720.6|720.8|720.6|0
1651672610000|2022-05-04 13:56:50|720.8|720.7|721|720.6|721|720.7|720.7|720.6|0
1651672620000|2022-05-04 13:57:00|720.9|720.7|721.1|720.7|721.1|720.7|720.8|720.6|0
1651672630000|2022-05-04 13:57:10|721|720.6|720.9|720.6|721.2|720.8|720.9|720.6|600
1651672640000|2022-05-04 13:57:20||720.7||720.7||720.7||720.7|0
1651672650000|2022-05-04 13:57:30||720.6||720.7||720.7||720.6|0
1651672670000|2022-05-04 13:57:50|720.8|720.6|720.7|720.6|720.8|720.6|720.7|720.6|1
1651672680000|2022-05-04 13:58:00|720.8|720.5|720.2|719.8|720.8|720.5|720.2|719.8|4092
1651672700000|2022-05-04 13:58:20|720.1||720.1||720.1||720.1||0
1651672710000|2022-05-04 13:58:30|720|719.7|719.2|718.7|720|719.7|719.2|718.6|11491
1651672720000|2022-05-04 13:58:40|719.1|718.8|719.1|718.8|719.1|718.8|719.1|718.8|0
1651672730000|2022-05-04 13:58:50|719.2|718.9|719.3|718.8|719.3|719|719.1|718.8|2252
1651672740000|2022-05-04 13:59:00||718.9||718.9||718.9||718.9|0
1651672750000|2022-05-04 13:59:10||719||719||719||719|0
1651672760000|2022-05-04 13:59:20|719.4|719.1|719.4|719|719.4|719.1|719.4|719|1130
1651672780000|2022-05-04 13:59:40|719.3|719.1|719.5|719.2|719.8|719.5|719.3|719|14179
1651672790000|2022-05-04 13:59:50|719.6||719.6||719.6||719.6||0
1651672800000|2022-05-04 14:00:00||719.3||719.2||719.3||719.2|0
1651672830000|2022-05-04 14:00:30|||||||||13
1651672860000|2022-05-04 14:01:00|719.5|719.1|718.9|718.6|719.5|719.1|718.9|718.6|1402
1651672870000|2022-05-04 14:01:10|719||718.9||719||718.9||0
1651672880000|2022-05-04 14:01:20|719||719||719||718.9||0
1651672890000|2022-05-04 14:01:30|719.2|719.1|718.9|718.6|719.2|719.1|718.9|718.6|5000
1651672920000|2022-05-04 14:02:00|719|718.7|719.5|719.1|719.5|719.3|719|718.7|7161
1651672930000|2022-05-04 14:02:10|719.4|719.2|719.1|718.8|719.4|719.3|719.1|718.8|244
1651672940000|2022-05-04 14:02:20|719|718.9|718.9|718.7|719|718.9|718.9|718.6|1136
1651672950000|2022-05-04 14:02:30|718.8|718.6|718.6|718.4|718.8|718.6|718.6|718.3|2375
1651672960000|2022-05-04 14:02:40||718.3||718.3||718.4||718.3|20
1651672980000|2022-05-04 14:03:00|718.5|718.2|718.3|718|718.5|718.3|718.3|718|3
1651673000000|2022-05-04 14:03:20|718.2|718.1|718.7|718.5|718.7|718.5|718.1|718|13899
1651673030000|2022-05-04 14:03:50|718.6|718.4|718.6|718.3|718.7|718.4|718.5|718.2|2299
1651673040000|2022-05-04 14:04:00|718.7|718.4|718.8|718.5|718.8|718.6|718.7|718.4|2906
1651673060000|2022-05-04 14:04:20|718.9|718.6|718.9|718.7|719|718.8|718.9|718.6|901
1651673070000|2022-05-04 14:04:30|718.8|718.6|718.5|718.2|718.8|718.6|718.3|718|3798
1651673080000|2022-05-04 14:04:40|718.6|718.3|718.3|718|718.7|718.4|718.2|718|405
1651673090000|2022-05-04 14:04:50|718.2|718.1|718.3|718.1|718.3|718.1|718.2|718.1|0
1651673100000|2022-05-04 14:05:00|718.2|718.2|718.3|718|718.4|718.3|718.1|718|3708
1651673110000|2022-05-04 14:05:10|718.2|717.9|717.7|717.5|718.2|717.9|717.6|717.5|8983
1651673120000|2022-05-04 14:05:20|717.8|717.6|718.2|717.9|718.4|718|717.8|717.6|5701
1651673130000|2022-05-04 14:05:30|718.1|717.7|717.9|717.6|718.2|717.7|717.8|717.6|234
1651673140000|2022-05-04 14:05:40|717.8|717.5|717.6|717.3|717.9|717.6|717.4|717.2|4359
1651673150000|2022-05-04 14:05:50|717.5|717.2|716.6|716.2|717.5|717.2|716.6|716.2|2317
1651673160000|2022-05-04 14:06:00|716.5|716.1|716.6|716.2|716.6|716.4|716.3|716|960
1651673170000|2022-05-04 14:06:10|716.5|716.1|716.4|716.1|716.5|716.2|716.4|716.1|0
1651673180000|2022-05-04 14:06:20|716.5|716.2|716.5|716.1|716.6|716.2|716.4|716.1|0
1651673190000|2022-05-04 14:06:30|716.6|716.2|716.6|716.4|716.6|716.4|716.6|716.2|0
1651673200000|2022-05-04 14:06:40|716.5|716.2|716.5|716.2|716.6|716.2|716.3|716.1|1
1651673210000|2022-05-04 14:06:50|716.4|716.3|716.8|716.5|717|716.6|716.4|716.3|1349
1651673220000|2022-05-04 14:07:00|716.7|716.4|716.7|716.4|716.7|716.4|716.4|716.2|790
1651673230000|2022-05-04 14:07:10|716.8|716.5|717.1|716.6|717.4|716.9|716.7|716.5|11378
1651673240000|2022-05-04 14:07:20|717.2|716.7|717.1|716.9|717.3|716.9|717.1|716.7|0
1651673250000|2022-05-04 14:07:30|717|716.8|717.7|717.3|717.8|717.5|717|716.7|7838
1651673260000|2022-05-04 14:07:40|717.8|717.4|717.8|717.4|717.8|717.5|717.7|717.3|101
1651673270000|2022-05-04 14:07:50|717.7|717.3|717.7|717.3|717.8|717.4|717.7|717.3|0
1651673280000|2022-05-04 14:08:00|717.6||717.5||717.7||717.5||5
1651673290000|2022-05-04 14:08:10|717.6|717.4|717.5|717.3|717.8|717.6|717.5|717.3|3104
1651673300000|2022-05-04 14:08:20|717.6|717.2|717.1|716.7|717.6|717.2|717|716.6|1675
1651673310000|2022-05-04 14:08:30|717|716.6|717.4|716.9|717.4|717|716.9|716.6|564
1651673320000|2022-05-04 14:08:40|717.6|717|717.8|717.4|717.8|717.4|717.4|716.9|5392
1651673330000|2022-05-04 14:08:50|717.7|717.3|717.8|717.5|717.8|717.5|717.7|717.3|0
1651673340000|2022-05-04 14:09:00|717.9|717.4|718.1|717.6|718.2|717.6|717.9|717.4|1414
1651673350000|2022-05-04 14:09:10|717.9|717.5|717.8|717.5|717.9|717.7|717.7|717.5|824
1651673360000|2022-05-04 14:09:20|717.7|717.4|717.4|717|717.7|717.4|717.2|716.9|6034
1651673370000|2022-05-04 14:09:30|717.3|716.9|717.1|716.7|717.3|717.1|717|716.6|260
1651673380000|2022-05-04 14:09:40|717|716.5|716.7|716.3|717|716.5|716.7|716.3|2528
1651673390000|2022-05-04 14:09:50|716.6|716.2|716.6|716.2|716.6|716.2|716.6|716.2|0
1651673400000|2022-05-04 14:10:00|716.7|716.3|717.1|716.7|717.2|716.9|716.7|716.3|2324
1651673410000|2022-05-04 14:10:10|717.2|716.8|717.3|717|717.3|717.1|717.1|716.8|2531
1651673420000|2022-05-04 14:10:20|717.5|717.1|717.5|717|717.7|717.2|717.2|716.8|463
1651673430000|2022-05-04 14:10:30|717.4|717.1|717.1|716.7|717.5|717.1|717|716.7|661
1651673440000|2022-05-04 14:10:40|717|716.6|716.9|716.5|717|716.6|716.9|716.3|163
1651673450000|2022-05-04 14:10:50|717|716.6|716.9|716.5|717.1|716.7|716.9|716.5|0
1651673460000|2022-05-04 14:11:00|717|716.6|717|716.6|717.2|716.7|717|716.6|182
1651673480000|2022-05-04 14:11:20|717.1||717.1||717.1||717.1||0
1651673490000|2022-05-04 14:11:30|717.2|716.7|717|716.6|717.4|717|717|716.6|763
1651673500000|2022-05-04 14:11:40|716.9|716.7|717|716.6|717.1|716.7|716.9|716.6|0
1651673510000|2022-05-04 14:11:50|717.1|716.7|717.3|717.1|717.4|717.1|717.1|716.7|501
1651673520000|2022-05-04 14:12:00|717.2|716.9|717.3|716.9|717.3|717|717.2|716.9|6
1651673530000|2022-05-04 14:12:10|717.2|717|717.3|717|717.3|717|717.2|716.9|0
1651673540000|2022-05-04 14:12:20|717.4|717.1|717.5|717.2|717.5|717.2|717.4|717.1|651
1651673550000|2022-05-04 14:12:30|717.4|717.1|717.2|717|717.4|717.1|717.2|716.9|0
1651673570000|2022-05-04 14:12:50|717.1|717.1|717.3|717|717.4|717.2|716.9|716.6|5093
1651673580000|2022-05-04 14:13:00|717.4|717.1|717.5|717.2|717.7|717.3|717.4|717|505
1651673590000|2022-05-04 14:13:10|717.6||717.5||717.6||717.5||0
1651673600000|2022-05-04 14:13:20|717.6|717.3|717.9|717.7|718.1|717.9|717.5|717.3|4730
1651673610000|2022-05-04 14:13:30|718.1|717.8|718.1|717.7|718.1|717.9|718|717.7|435
1651673620000|2022-05-04 14:13:40|718|717.8|717.9|717.7|718.1|717.8|717.9|717.7|0
1651673630000|2022-05-04 14:13:50|718|717.5|717.8|717.4|718|717.5|717.8|717.4|0
1651673640000|2022-05-04 14:14:00|717.7|717.3|717.4|717.2|717.7|717.3|717.3|717|0
1651673650000|2022-05-04 14:14:10|717.6|717.3|717.6|717.1|717.9|717.5|717.6|717.1|2203
1651673660000|2022-05-04 14:14:20|717.5|717|717.6|717.2|717.7|717.4|717.5|717|0
1651673670000|2022-05-04 14:14:30|717.5|717|717.2|716.9|717.6|717.1|717.1|716.9|1597
1651673680000|2022-05-04 14:14:40|717.1|716.7|716.9|716.5|717.2|716.7|716.9|716.5|100
1651673690000|2022-05-04 14:14:50|716.8|716.4|716.7|716.3|716.8|716.4|716.6|716.2|0
1651673700000|2022-05-04 14:15:00|716.6|716.2|716.6|716.4|716.7|716.6|716.5|716.2|2210
1651673710000|2022-05-04 14:15:10|716.5|716.5|716.7|716.4|716.9|716.6|716.5|716.4|3624
1651673720000|2022-05-04 14:15:20|716.6||716.6||716.6||716.6||0
1651673730000|2022-05-04 14:15:30|716.5|716.2|715.8|715.6|716.5|716.2|715.7|715.4|12143
1651673740000|2022-05-04 14:15:40|715.7|715.5|716.2|715.8|716.2|716|715.7|715.3|2876
1651673750000|2022-05-04 14:15:50|716.4|715.9|716.5|716.1|716.5|716.2|716.4|715.8|433
1651673760000|2022-05-04 14:16:00|716.4|716|716.4|715.9|716.5|716.1|716.4|715.9|0
1651673770000|2022-05-04 14:16:10|716.5|716|716.2|715.9|716.5|716|716.2|715.9|0
1651673780000|2022-05-04 14:16:20|716.4|716|716.3|716|716.5|716.2|716.3|715.9|2334
1651673790000|2022-05-04 14:16:30|716.4|716.1|716.5|716.4|716.7|716.5|716.4|716.1|3963
1651673800000|2022-05-04 14:16:40|716.7|716.5|717.1|716.8|717.2|716.8|716.5|716.5|4151
1651673810000|2022-05-04 14:16:50|717.2|716.9|717|716.7|717.3|717|716.8|716.7|3097
1651673820000|2022-05-04 14:17:00|717.1|716.8|717.1|716.7|717.1|716.8|717|716.7|0
1651673830000|2022-05-04 14:17:10||716.8||716.8||716.9||716.8|0
1651673840000|2022-05-04 14:17:20|717|716.7|717|716.7|717|716.8|716.8|716.7|1658
1651673850000|2022-05-04 14:17:30||716.8||716.7||716.8||716.7|0
1651673860000|2022-05-04 14:17:40|717.1|716.8|717|716.8|717.1|717|717|716.7|383
1651673870000|2022-05-04 14:17:50|716.9|716.7|717|716.7|717|716.7|716.9|716.7|804
1651673880000|2022-05-04 14:18:00|717.1|716.8|717.1|716.8|717.1|716.8|717.1|716.8|0
1651673890000|2022-05-04 14:18:10|717.3|716.9|717.2|717|717.4|717|717.2|716.9|545
1651673900000|2022-05-04 14:18:20|717.1|716.9|717.2|716.9|717.2|717|717.1|716.9|763
1651673910000|2022-05-04 14:18:30|717.1|716.7|716.7|716.5|717.1|716.7|716.7|716.5|808
1651673920000|2022-05-04 14:18:40|716.8|716.6|716.7|716.4|717.1|716.9|716.4|716.3|19131
1651673930000|2022-05-04 14:18:50|716.6|716.3|716.6|716.2|716.7|716.4|716.4|716.1|407
1651673940000|2022-05-04 14:19:00|716.5|716.1|716.7|716.6|716.7|716.6|716.4|716|1253
1651673950000|2022-05-04 14:19:10|716.8|716.7|717.2|716.8|717.5|717.1|716.8|716.5|2191
1651673960000|2022-05-04 14:19:20|717.3|716.9|717.2|716.9|717.5|717|717.2|716.9|0
1651673970000|2022-05-04 14:19:30|717.1|716.8|716.6|716.2|717.2|716.8|716.6|716.2|188
1651673980000|2022-05-04 14:19:40|716.5|716.1|716.4|716.1|716.6|716.3|716.4|716.1|0
1651673990000|2022-05-04 14:19:50|716.3|716|716.5|716.1|716.5|716.1|716.3|716|0
1651674000000|2022-05-04 14:20:00|716.6|716.2|716.4|716|716.7|716.4|716.2|716|2202
1651674010000|2022-05-04 14:20:10||716.1||716.2||716.2||716.1|0
1651674020000|2022-05-04 14:20:20|716.3|716.1|716.2|716|716.3|716.1|716.2|715.8|0
1651674030000|2022-05-04 14:20:30|716.1|716.1|715.9|715.6|716.1|716.1|715.8|715.5|1823
1651674040000|2022-05-04 14:20:40||715.5||715.5||715.5||715.5|0
1651674050000|2022-05-04 14:20:50|715.8|715.6|715.8|715.6|715.9|715.6|715.6|715.5|1414
1651674060000|2022-05-04 14:21:00|715.7|715.5|716.1|715.7|716.1|715.9|715.6|715.5|2516
1651674070000|2022-05-04 14:21:10|716|715.8|716.3|716|716.4|716|716|715.8|0
1651674080000|2022-05-04 14:21:20|716.2||716.3||716.3||716.2||0
1651674090000|2022-05-04 14:21:30||716.1||716||716.1||716|0
1651674110000|2022-05-04 14:21:50|716.2|715.9|715.8|715.5|716.2|715.9|715.7|715.5|7798
1651674120000|2022-05-04 14:22:00|715.7|715.3|715.7|715.5|715.7|715.5|715.6|715.3|2663
1651674130000|2022-05-04 14:22:10|715.8|715.4|716|715.7|716|715.7|715.8|715.4|1809
1651674140000|2022-05-04 14:22:20|715.9|715.8|715.9|715.8|715.9|715.8|715.9|715.7|131
1651674150000|2022-05-04 14:22:30|715.8|715.7|715.8|715.5|715.9|715.7|715.8|715.4|1
1651674160000|2022-05-04 14:22:40|715.9|715.7|715.9|715.7|715.9|715.8|715.9|715.7|489
1651674170000|2022-05-04 14:22:50|716|715.8|716|715.7|716|715.9|715.9|715.7|3754
1651674180000|2022-05-04 14:23:00||715.8||715.7||715.8||715.7|0
1651674190000|2022-05-04 14:23:10||715.8||715.7||715.8||715.7|0
1651674200000|2022-05-04 14:23:20|716.1|715.8|716.4|716.3|716.6|716.3|716.1|715.7|1722
1651674220000|2022-05-04 14:23:40|716.5|716.1|716.7|716.4|716.8|716.6|716.5|716.1|3722
1651674230000|2022-05-04 14:23:50||716.5||716.5||716.5||716.5|0
1651674240000|2022-05-04 14:24:00|716.6|716.4|716.7|716.4|716.7|716.4|716.4|716.2|1974
1651674250000|2022-05-04 14:24:10|716.8|716.5|716.8|716.7|716.8|716.7|716.8|716.5|408
1651674260000|2022-05-04 14:24:20|717|716.6|716.4|716.1|717|716.6|716.4|716.1|2547
1651674270000|2022-05-04 14:24:30|716.3||716.3||716.3||716.3||0
1651674280000|2022-05-04 14:24:40|716.2|716|716.3|716|716.3|716.1|716.1|716|1682
1651674290000|2022-05-04 14:24:50|716.5|716.1|716.5|716.2|716.5|716.2|716.5|716.1|540
1651674300000|2022-05-04 14:25:00|716.4|716.1|716.4|716.1|716.4|716.1|716.4|716.1|0
1651674310000|2022-05-04 14:25:10|716.5|716.2|716.4|716.1|716.5|716.2|716.4|716.1|0
1651674320000|2022-05-04 14:25:20|716.5|716.2|716.7|716.5|716.7|716.6|716.3|716.2|161
1651674330000|2022-05-04 14:25:30|716.6||716.7||716.7||716.6||0
1651674340000|2022-05-04 14:25:40|716.6|716.4|716.7|716.5|716.7|716.5|716.6|716.3|1043
1651674350000|2022-05-04 14:25:50|716.6|716.4|716.3|716|716.6|716.4|716.3|716|300
1651674360000|2022-05-04 14:26:00|716.2|715.9|715.9|715.6|716.2|715.9|715.8|715.5|10105
1651674370000|2022-05-04 14:26:10|716|715.7|716|715.6|716|715.7|715.8|715.6|641
1651674380000|2022-05-04 14:26:20|715.9|715.5|715.5|715.1|715.9|715.5|715.4|715.1|300
1651674390000|2022-05-04 14:26:30|715.4|715.2|715.2|715|715.5|715.2|715.1|715|5044
1651674400000|2022-05-04 14:26:40|715.1|715.1|715.2|715|715.3|715.1|715.1|715|3722
1651674410000|2022-05-04 14:26:50|715.1|714.8|714.8|714.6|715.2|714.8|714.8|714.4|9750
1651674420000|2022-05-04 14:27:00|714.9|714.5|714.9|714.5|714.9|714.7|714.7|714.5|715
1651674430000|2022-05-04 14:27:10|715|714.6|715.5|715.3|715.5|715.4|714.9|714.6|4786
1651674440000|2022-05-04 14:27:20|715.4|715.2|715.2|715.1|715.5|715.4|715.2|715.1|1034
1651674450000|2022-05-04 14:27:30|715.4|715.2|715.5|715.2|715.5|715.3|715.4|715.2|5550
1651674460000|2022-05-04 14:27:40|715.4|715.1|714.7|714.5|715.4|715.1|714.6|714.2|5418
1651674470000|2022-05-04 14:27:50|714.6|714.4|714.9|714.8|715|714.8|714.5|714.3|6705
1651674480000|2022-05-04 14:28:00|715|714.9|715.2|715|715.3|715|714.9|714.8|3622
1651674490000|2022-05-04 14:28:10|715.3|715.1|715.3|715|715.3|715.1|715.3|714.9|0
1651674500000|2022-05-04 14:28:20|715.4|715.1|715.1|714.8|715.5|715.1|715.1|714.8|5
1651674510000|2022-05-04 14:28:30|715.2|714.9|715.1|714.8|715.2|715|715|714.8|1060
1651674520000|2022-05-04 14:28:40||714.9||714.9||714.9||714.9|0
1651674530000|2022-05-04 14:28:50||714.8||714.8||714.8||714.8|0
1651674550000|2022-05-04 14:29:10|715|714.9|715.1|714.8|715.1|714.9|715|714.8|0
1651674560000|2022-05-04 14:29:20||714.9||714.8||714.9||714.8|0
1651674570000|2022-05-04 14:29:30|715|714.9|715.4|715.1|715.4|715.2|715|714.8|1027
1651674580000|2022-05-04 14:29:40|715.3|715.2|715.7|715.5|715.8|715.5|715.3|715.1|1652
1651674590000|2022-05-04 14:29:50|715.8|715.6|716.1|715.6|716.1|715.8|715.8|715.6|3718
1651674600000|2022-05-04 14:30:00|716.2|715.8|715.7|715.3|716.2|716|715.6|715.3|25661
1651674610000|2022-05-04 14:30:10|715.6|715.4|715.7|715.3|715.7|715.4|715.6|715.3|0
1651674620000|2022-05-04 14:30:20||715.4||715.4||715.5||715.4|0
1651674630000|2022-05-04 14:30:30|715.9|715.5|716|715.6|716.1|715.8|715.9|715.4|1392
1651674640000|2022-05-04 14:30:40|716.1|715.7|715.9|715.6|716.1|715.8|715.8|715.4|1011
1651674650000|2022-05-04 14:30:50|716|715.7|716|715.6|716|715.7|715.8|715.6|0
1651674670000|2022-05-04 14:31:10|716.1|715.7|716.2|715.7|716.3|716.1|716|715.7|1609
1651674680000|2022-05-04 14:31:20|716.1|715.6|715.9|715.6|716.1|715.6|715.7|715.6|1342
1651674690000|2022-05-04 14:31:30|716||716||716||716||0
1651674700000|2022-05-04 14:31:40|716.1|715.7|716|715.6|716.2|716|716|715.6|1085
1651674710000|2022-05-04 14:31:50|715.9||715.9||716||715.8||0
1651674720000|2022-05-04 14:32:00|716||716||716||716||0
1651674730000|2022-05-04 14:32:10|715.9|715.5|715.8|715.5|715.9|715.6|715.6|715.5|1951
1651674740000|2022-05-04 14:32:20|715.9|715.6|716.2|715.9|716.2|715.9|715.8|715.6|1164
1651674750000|2022-05-04 14:32:30||715.8||716||716||715.8|0
1651674760000|2022-05-04 14:32:40|716.1|715.9|717|716.6|717|716.6|716.1|715.8|2351
1651674770000|2022-05-04 14:32:50|716.9|716.5|716.4|716|716.9|716.5|716.3|716|4089
1651674780000|2022-05-04 14:33:00|716.3|715.9|716.4|715.9|716.5|716.1|716.3|715.8|0
1651674790000|2022-05-04 14:33:10|716.3|715.8|716.1|715.9|716.3|715.9|716.1|715.8|0
1651674800000|2022-05-04 14:33:20|716|715.8|715.8|715.4|716|715.8|715.8|715.4|693
1651674810000|2022-05-04 14:33:30|715.9|715.5|716|715.6|716.1|715.9|715.9|715.5|1614
1651674820000|2022-05-04 14:33:40|716.1|715.5|716|715.5|716.1|715.6|715.9|715.5|0
1651674830000|2022-05-04 14:33:50||715.6||715.5||715.6||715.5|0
1651674840000|2022-05-04 14:34:00|715.9|715.4|715.7|715.3|715.9|715.5|715.5|715.1|1416
1651674850000|2022-05-04 14:34:10|715.6|715.2|715.7|715.2|715.7|715.3|715.2|715|1226
1651674860000|2022-05-04 14:34:20|715.6|715.1|715.2|714.9|715.6|715.1|715.1|714.8|1183
1651674870000|2022-05-04 14:34:30|715.3|714.8|715.2|714.9|715.4|715|715.2|714.8|0
1651674880000|2022-05-04 14:34:40|715.3|715|715.5|715.2|715.6|715.2|715.3|714.9|1198
1651674890000|2022-05-04 14:34:50|715.4|715.1|715.7|715.3|715.7|715.3|715.4|715.1|1000
1651674900000|2022-05-04 14:35:00|715.6|715.2|715.6|715.2|715.7|715.4|715.6|715.2|0
1651674910000|2022-05-04 14:35:10|715.7|715.3|715.7|715.3|715.7|715.3|715.7|715.3|0
1651674920000|2022-05-04 14:35:20|715.6|715.4|715.7|715.3|715.7|715.5|715.3|715|515
1651674930000|2022-05-04 14:35:30|715.8|715.4|716|715.5|716.4|716|715.8|715.4|1922
1651674940000|2022-05-04 14:35:40|716.1|715.6|716.1|715.7|716.1|715.8|716.1|715.6|0
1651674950000|2022-05-04 14:35:50||715.8||715.7||715.9||715.7|0
1651674960000|2022-05-04 14:36:00|716|715.8|716.6|716.1|716.7|716.3|716|715.8|487
1651674970000|2022-05-04 14:36:10|716.7|716.2|716.7|716.5|716.7|716.5|716.4|716.2|73
1651674980000|2022-05-04 14:36:20|716.8|716.6|716.9|716.6|717.1|716.7|716.8|716.4|425
1651674990000|2022-05-04 14:36:30|716.8|716.4|716.7|716.3|716.8|716.4|716.6|716.2|62
1651675000000|2022-05-04 14:36:40|716.5|716.2|716.5|716.2|716.7|716.3|716.4|716|1654
1651675010000|2022-05-04 14:36:50|716.6|716.3|716.6|716.2|716.7|716.3|716.4|716.2|0
1651675020000|2022-05-04 14:37:00|716.7|716.3|716.9|716.5|716.9|716.6|716.7|716.3|0
1651675030000|2022-05-04 14:37:10|716.8|716.6|716.7|716.3|716.8|716.6|716.7|716.3|1
1651675040000|2022-05-04 14:37:20|716.6|716.2|716.3|716|716.6|716.2|716.3|716|698
1651675060000|2022-05-04 14:37:40|716.2|715.9|716|715.5|716.2|715.9|715.9|715.5|500
1651675070000|2022-05-04 14:37:50|715.9|715.4|715.6|715.3|715.9|715.4|715.6|715.2|0
1651675080000|2022-05-04 14:38:00|715.7|715.4|715.8|715.4|715.9|715.5|715.7|715.4|0
1651675090000|2022-05-04 14:38:10||715.5||715.5||715.6||715.5|0
1651675100000|2022-05-04 14:38:20|715.9|715.6|715.9|715.6|716|715.8|715.9|715.6|834
1651675110000|2022-05-04 14:38:30|715.8|715.7|715.9|715.7|715.9|715.7|715.8|715.6|0
1651675120000|2022-05-04 14:38:40||715.6||715.6||715.6||715.6|0
1651675130000|2022-05-04 14:38:50|715.8|715.5|715.6|715.2|715.8|715.5|715.5|715|311
1651675140000|2022-05-04 14:39:00|715.5|715.3|715.7|715.3|715.7|715.3|715.3|715|337
1651675150000|2022-05-04 14:39:10|715.6|715.2|715.6|715.3|715.6|715.3|715.5|715.2|0
1651675160000|2022-05-04 14:39:20|715.7|715.4|715.9|715.5|715.9|715.7|715.7|715.4|395
1651675170000|2022-05-04 14:39:30|715.8|715.4|715.9|715.5|715.9|715.5|715.7|715.4|715
1651675180000|2022-05-04 14:39:40|715.8|715.4|715.9|715.6|715.9|715.6|715.8|715.4|769
1651675190000|2022-05-04 14:39:50|716|715.7|715.8|715.4|716|715.8|715.7|715.4|851
1651675200000|2022-05-04 14:40:00|715.9|715.3|715.6|715.2|716|715.3|715.4|715|0
1651675210000|2022-05-04 14:40:10|715.7|715.3|715.8|715.5|715.8|715.5|715.7|715.2|0
1651675220000|2022-05-04 14:40:20|715.9|715.6|715.4|715.2|716|715.7|715.4|715.2|904
1651675230000|2022-05-04 14:40:30|715.3|715.3|715.5|715.2|715.6|715.4|715.3|715.2|220
1651675240000|2022-05-04 14:40:40|715.6|715.3|715.6|715.2|715.7|715.3|715.5|715.2|769
1651675250000|2022-05-04 14:40:50||715.3||715.4||715.4||715.3|0
1651675260000|2022-05-04 14:41:00|715.8|715.5|716.5|716.2|716.5|716.3|715.8|715.5|1346
1651675270000|2022-05-04 14:41:10|716.4|716.1|716.5|716.3|716.5|716.3|716.3|716.1|2212
1651675280000|2022-05-04 14:41:20|716.4|716.4|716.5|716.2|716.8|716.4|716.4|716.2|2588
1651675290000|2022-05-04 14:41:30|716.6|716.1|716.6|716.4|716.6|716.4|716.2|716.1|1670
1651675300000|2022-05-04 14:41:40|716.8|716.5|716.9|716.7|716.9|716.8|716.7|716.4|1234
1651675310000|2022-05-04 14:41:50|716.8|716.8|716.9|716.6|716.9|716.8|716.8|716.6|977
1651675320000|2022-05-04 14:42:00|716.8|716.5|716.8|716.6|716.8|716.7|716.7|716.5|0
1651675330000|2022-05-04 14:42:10|716.7|716.5|716.8|716.5|716.8|716.6|716.7|716.4|2072
1651675340000|2022-05-04 14:42:20|716.9|716.6|717.1|716.9|717.1|716.9|716.9|716.6|3104
1651675350000|2022-05-04 14:42:30|717|716.8|717.1|716.8|717.1|716.8|717|716.6|0
1651675360000|2022-05-04 14:42:40|717|716.9|717|716.6|717.1|716.9|716.8|716.4|961
1651675370000|2022-05-04 14:42:50|716.9|716.7|717|716.6|717|716.8|716.9|716.6|769
1651675380000|2022-05-04 14:43:00|717.1|716.7|717.4|717|717.5|717.2|717|716.7|971
1651675390000|2022-05-04 14:43:10|717.3|716.9|717.6|717.2|717.6|717.2|717.2|716.9|1046
1651675400000|2022-05-04 14:43:20|717.5||717.5||717.5||717.4||0
1651675410000|2022-05-04 14:43:30|717.4||717.5||717.5||717.4||0
1651675420000|2022-05-04 14:43:40|717.6|717.3|718|717.7|718.1|717.7|717.5|717.3|358
1651675430000|2022-05-04 14:43:50|718.1|717.5|717.8|717.4|718.1|717.5|717.6|717.2|1439
1651675440000|2022-05-04 14:44:00|717.9|717.3|717.8|717.4|717.9|717.4|717.7|717.3|0
1651675450000|2022-05-04 14:44:10|718|717.5|718.1|717.7|718.1|717.7|718|717.5|233
1651675460000|2022-05-04 14:44:20|718|717.6|718|717.6|718|717.6|718|717.6|0
1651675470000|2022-05-04 14:44:30|717.9|717.7|718.1|717.7|718.1|717.9|717.9|717.7|35
1651675480000|2022-05-04 14:44:40||717.8||717.8||717.9||717.7|0
1651675500000|2022-05-04 14:45:00|718.2|717.9|718.4|718.1|718.4|718.2|718.2|717.9|1109
1651675510000|2022-05-04 14:45:10||718.2||718.1||718.2||718.1|0
1651675530000|2022-05-04 14:45:30|718.3|718|717.9|717.5|718.3|718.1|717.9|717.5|645
1651675540000|2022-05-04 14:45:40|718|717.7|718|717.7|718|717.7|717.8|717.7|0
1651675550000|2022-05-04 14:45:50|718.1||718||718.1||717.9||0
1651675560000|2022-05-04 14:46:00|718.1|717.8|718.1|717.7|718.3|717.9|717.9|717.5|1460
1651675570000|2022-05-04 14:46:10|718.2|717.8|718.4|718|718.5|718|718.2|717.8|0
1651675580000|2022-05-04 14:46:20|718.3|717.9|718.2|717.8|718.3|717.9|718.2|717.8|0
1651675590000|2022-05-04 14:46:30|718.1|717.7|718.1|717.7|718.1|717.7|718.1|717.6|0
1651675600000|2022-05-04 14:46:40||717.6||717.7||717.7||717.6|0
1651675610000|2022-05-04 14:46:50|718|717.6|718|717.7|718.1|717.8|717.9|717.6|335
1651675630000|2022-05-04 14:47:10|717.9|717.6|718|717.7|718|717.7|717.8|717.5|817
1651675640000|2022-05-04 14:47:20|717.8|717.6|717.8|717.5|718|717.6|717.8|717.5|529
1651675650000|2022-05-04 14:47:30|717.9|717.6|718|717.6|718|717.8|717.9|717.6|35
1651675660000|2022-05-04 14:47:40|717.9|717.7|717.9|717.6|718|717.7|717.8|717.6|768
1651675670000|2022-05-04 14:47:50|717.8|717.5|717.7|717.4|717.9|717.5|717.7|717.4|132
1651675680000|2022-05-04 14:48:00|717.6|717.3|717.4|717.1|717.6|717.3|717.3|717|703
1651675700000|2022-05-04 14:48:20|717.3|717|717|716.6|717.3|717|717|716.6|91
1651675710000|2022-05-04 14:48:30|716.9||716.8||716.9||716.8||0
1651675720000|2022-05-04 14:48:40|716.7|716.5|716.7|716.4|716.7|716.5|716.4|716|2738
1651675730000|2022-05-04 14:48:50|716.6|716.3|716.9|716.5|717|716.7|716.6|716.3|1639
1651675740000|2022-05-04 14:49:00|716.8|716.4|716.8|716.4|716.9|716.5|716.7|716.2|0
1651675750000|2022-05-04 14:49:10|716.7|716.3|716.9|716.5|716.9|716.7|716.6|716.3|769
1651675760000|2022-05-04 14:49:20|716.8|716.6|716.9|716.6|716.9|716.6|716.8|716.6|0
1651675780000|2022-05-04 14:49:40||716.7||716.6||716.7||716.6|0
1651675790000|2022-05-04 14:49:50|716.8|716.7|716.9|716.5|716.9|716.7|716.8|716.4|1421
1651675800000|2022-05-04 14:50:00||716.6||716.6||716.7||716.6|0
1651675810000|2022-05-04 14:50:10||716.5||716.7||716.7||716.5|0
1651675820000|2022-05-04 14:50:20|716.8|716.6|716.8|716.6|716.9|716.6|716.8|716.5|358
1651675830000|2022-05-04 14:50:30|716.7|716.5|715.9|715.6|716.7|716.5|715.8|715.4|3581
1651675840000|2022-05-04 14:50:40|716|715.7|715.9|715.4|716.1|715.8|715.9|715.4|2641
1651675850000|2022-05-04 14:50:50||715.5||715.4||715.5||715.3|0
1651675860000|2022-05-04 14:51:00|715.8|715.5|715.8|715.4|715.8|715.6|715.6|715.4|355
1651675870000|2022-05-04 14:51:10|715.7||715.7||715.7||715.6||0
1651675900000|2022-05-04 14:51:40|715.8|715.5|715.8|715.5|715.8|715.7|715.7|715.4|555
1651675910000|2022-05-04 14:51:50|715.7|715.4|715.7|715.4|715.8|715.4|715.6|715.4|180
1651675920000|2022-05-04 14:52:00|715.6|715.3|715.7|715.5|715.8|715.7|715.5|715.3|14392
1651675930000|2022-05-04 14:52:10|716.4|715.4|716.2|715.9|716.5|716.3|716.2|715.4|41293
1651675940000|2022-05-04 14:52:20|716.1|715.7|715.7|715.4|716.1|715.7|715.6|715.3|765
1651675950000|2022-05-04 14:52:30|715.6|715.3|715.7|715.5|715.7|715.5|715.6|715.3|0
1651675960000|2022-05-04 14:52:40|715.9|715.4|715.8|715.4|716|715.7|715.8|715.3|2377
1651675970000|2022-05-04 14:52:50|715.9|715.5|715.8|715.4|716|715.6|715.8|715.4|0
1651675980000|2022-05-04 14:53:00||715.5||715.5||715.6||715.4|0
1651675990000|2022-05-04 14:53:10|715.7|715.4|715.7|715.3|715.8|715.4|715.6|715.3|20
1651676000000|2022-05-04 14:53:20|715.8|715.4|715.6|715.3|715.8|715.4|715.6|715.3|0
1651676010000|2022-05-04 14:53:30|715.5|715.1|714.8|714.6|715.6|715.1|714.7|714.3|16255
1651676020000|2022-05-04 14:53:40|714.7|714.8|715|714.8|715|714.8|714.7|714.8|134
1651676040000|2022-05-04 14:54:00|714.9|714.6|714.9|714.6|715|714.8|714.8|714.6|4251
1651676050000|2022-05-04 14:54:10||714.7||714.6||714.7||714.6|0
1651676070000|2022-05-04 14:54:30|715|714.7|715.1|714.8|715.2|714.9|715|714.6|1151
1651676080000|2022-05-04 14:54:40|715|714.7|714.5|714.2|715.1|714.8|714.5|714.1|1069
1651676090000|2022-05-04 14:54:50|714.4|714.1|714.8|714.5|714.8|714.5|713.9|713.6|42192
1651676100000|2022-05-04 14:55:00|714.7|714.4|714.5|714.1|714.7|714.4|714.5|714.1|376
1651676110000|2022-05-04 14:55:10|714.6|714.2|714.5|714.1|714.6|714.2|714.3|714.1|567
1651676120000|2022-05-04 14:55:20||714.2||714.2||714.3||714.2|0
1651676140000|2022-05-04 14:55:40|714.4|714.1|714.4|714.1|714.4|714.3|714.3|714.1|0
1651676150000|2022-05-04 14:55:50|714.3|714|714|713.8|714.3|714|714|713.7|1016
1651676160000|2022-05-04 14:56:00|713.9|713.7|713.9|713.7|713.9|713.8|713.8|713.7|0
1651676170000|2022-05-04 14:56:10|714.1|713.8|714|713.7|714.1|713.9|714|713.7|1320
1651676180000|2022-05-04 14:56:20|713.9|713.8|714.2|713.8|714.2|714|713.9|713.8|1115
1651676190000|2022-05-04 14:56:30|714.1|713.7|714|713.6|714.2|713.8|713.8|713.6|734
1651676200000|2022-05-04 14:56:40|713.9|713.7|714|713.7|714|713.7|713.9|713.7|0
1651676210000|2022-05-04 14:56:50|713.9||713.9||714||713.9||53
1651676220000|2022-05-04 14:57:00|714||714||714||714||0
1651676230000|2022-05-04 14:57:10||713.8||713.7||713.8||713.7|0
1651676240000|2022-05-04 14:57:20||713.8||713.8||713.8||713.7|0
1651676250000|2022-05-04 14:57:30||713.7||713.7||713.8||713.7|0
1651676260000|2022-05-04 14:57:40||713.8||713.8||713.8||713.8|0
1651676270000|2022-05-04 14:57:50|714.2|713.9|714.4|714.1|714.4|714.2|714.2|713.9|4763
1651676280000|2022-05-04 14:58:00||714.2||714.1||714.2||714.1|0
1651676290000|2022-05-04 14:58:10|714.3|714|714.4|714|714.4|714|714.3|714|0
1651676300000|2022-05-04 14:58:20|714.5|714.1|714.6|714.3|714.9|714.6|714.5|714.1|4214
1651676310000|2022-05-04 14:58:30||714.4||714.4||714.4||714.4|0
1651676330000|2022-05-04 14:58:50|714.8|714.5|714.6|714.2|714.9|714.6|714.6|714.2|4865
1651676340000|2022-05-04 14:59:00|714.5|714.3|714.5|714.3|714.5|714.3|714.5|714.2|0
1651676350000|2022-05-04 14:59:10|714.4|714.4|714.8|714.4|714.9|714.6|714.4|714.3|3710
1651676360000|2022-05-04 14:59:20|714.9|714.5|715|714.8|715.3|714.9|714.8|714.4|3339
1651676370000|2022-05-04 14:59:30|715.1|714.9|715.7|715.3|715.7|715.3|715.1|714.8|384
1651676380000|2022-05-04 14:59:40|715.8|715.4|715.2|714.8|715.8|715.4|715.1|714.8|1643
1651676390000|2022-05-04 14:59:50|715.1|714.9|715.1|714.8|715.1|714.9|715|714.8|0
1651676400000|2022-05-04 15:00:00|715|714.7|714.5|714.1|715|714.7|714.3|714.1|5296
1651676410000|2022-05-04 15:00:10|714.4|714.2|714.9|714.5|714.9|714.6|714.4|714.1|3183
1651676420000|2022-05-04 15:00:20|714.8|714.6|714.9|714.6|715.4|715|714.7|714.4|24901
1651676430000|2022-05-04 15:00:30|715|714.7|715.1|714.9|715.3|715.1|715|714.6|14602
1651676440000|2022-05-04 15:00:40|715.2|715|715.2|714.9|715.3|715|715.1|714.9|1080
1651676450000|2022-05-04 15:00:50|715.1|714.8|715|714.7|715.1|714.9|714.9|714.7|685
1651676470000|2022-05-04 15:01:10|714.9||715||715||714.9||0
1651676480000|2022-05-04 15:01:20|714.9|714.8|715.2|714.9|715.3|715|714.7|714.5|14515
1651676490000|2022-05-04 15:01:30|715.3|715|715.3|715.1|715.4|715.2|715.3|714.9|2193
1651676500000|2022-05-04 15:01:40|715.2|715|715|714.8|715.3|715|714.9|714.8|1225
1651676510000|2022-05-04 15:01:50|714.9|714.7|714.9|714.7|715|714.8|714.8|714.5|383
1651676520000|2022-05-04 15:02:00|714.8|714.6|714.7|714.4|714.9|714.6|714.7|714.4|0
1651676530000|2022-05-04 15:02:10|714.6|714.5|714.6|714.4|714.7|714.6|714.6|714.4|4659
1651676550000|2022-05-04 15:02:30|714.5|714.3|714.3|714.1|714.5|714.3|714.2|714|1887
1651676560000|2022-05-04 15:02:40||714||714||714||714|0
1651676570000|2022-05-04 15:02:50|714.2|714.1|714.1|713.9|714.2|714.1|714.1|713.9|1988
1651676580000|2022-05-04 15:03:00|714.3|714|714.6|714.2|714.7|714.3|714.2|714|3404
1651676590000|2022-05-04 15:03:10|714.5|714.1|714.2|714|714.5|714.1|714.2|714|822
1651676610000|2022-05-04 15:03:30|714.3||714.2||714.3||714.2||0
1651676620000|2022-05-04 15:03:40|714.3|714.1|714.2|714|714.3|714.1|714.2|714|2000
1651676640000|2022-05-04 15:04:00|714.1|713.9|713.8|713.6|714.2|713.9|713.6|713.4|4273
1651676650000|2022-05-04 15:04:10|713.7|713.5|713.7|713.4|713.7|713.5|713.7|713.4|0
1651676660000|2022-05-04 15:04:20|713.6|713.6|713.6|713.4|713.7|713.6|713.6|713.4|1000
1651676680000|2022-05-04 15:04:40|713.5|713.3|713.2|712.9|713.5|713.3|713|712.6|3889
1651676690000|2022-05-04 15:04:50||712.8||713||713||712.8|19
1651676700000|2022-05-04 15:05:00|713.3|712.9|713.4|713.1|713.5|713.1|713|712.8|3716
1651676710000|2022-05-04 15:05:10|713.5|713.2|713.5|713.2|713.6|713.5|713.5|713.2|2868
1651676720000|2022-05-04 15:05:20|713.4|713.3|713.5|713.3|713.7|713.6|713.4|713.2|25912
1651676730000|2022-05-04 15:05:30|713.4|713.2|712.9|712.5|713.4|713.2|712.9|712.4|1123
1651676740000|2022-05-04 15:05:40|713|712.6|712.9|712.6|713|712.7|712.8|712.5|603
1651676750000|2022-05-04 15:05:50|712.8|712.5|713|712.6|713|712.7|712.7|712.5|968
1651676760000|2022-05-04 15:06:00|712.9|712.7|712.9|712.7|712.9|712.7|712.9|712.6|0
1651676770000|2022-05-04 15:06:10|712.8|712.6|712.8|712.5|712.9|712.6|712.8|712.5|0
1651676780000|2022-05-04 15:06:20|712.9|712.6|713.3|713|713.3|713.1|712.9|712.6|3029
1651676790000|2022-05-04 15:06:30|713.5|713.1|713.5|713.2|713.5|713.3|713.4|713.1|231
1651676800000|2022-05-04 15:06:40|713.7|713.3|713.7|713.4|714|713.6|713.5|713.3|4788
1651676810000|2022-05-04 15:06:50|713.6|713.5|713.5|713.2|713.6|713.5|713.5|713.2|299
1651676820000|2022-05-04 15:07:00|713.4|713.3|713.4|713.1|713.5|713.3|713.4|713.1|500
1651676830000|2022-05-04 15:07:10|713.3|713.2|713.3|713|713.3|713.2|713.3|712.9|0
1651676840000|2022-05-04 15:07:20|713.2|712.9|713.1|713|713.3|713|712.7|712.5|21577
1651676850000|2022-05-04 15:07:30|713.2|713.1|713.3|713.1|713.3|713.1|713.2|713|221
1651676860000|2022-05-04 15:07:40|713.2|713|713.2|713|713.2|713|713.2|713|384
1651676870000|2022-05-04 15:07:50|713.1|712.9|713.2|713|713.3|713.1|713.1|712.9|1090
1651676880000|2022-05-04 15:08:00|713.4|713.1|713.5|713.1|713.8|713.4|713.3|713.1|3089
1651676890000|2022-05-04 15:08:10|713.4|713|713.3|713|713.5|713|713.3|713|0
1651676900000|2022-05-04 15:08:20|713.2|712.9|713.3|713|713.4|713|713.1|712.8|1460
1651676910000|2022-05-04 15:08:30|713.2|712.9|713.1|712.8|713.2|712.9|713.1|712.8|0
1651676920000|2022-05-04 15:08:40|713|712.6|712.8|712.5|713|712.6|712.8|712.5|219
1651676930000|2022-05-04 15:08:50|712.7|712.4|712.6|712.3|712.7|712.4|712.6|712.2|993
1651676940000|2022-05-04 15:09:00|712.7|712.4|713.1|712.7|713.2|712.8|712.7|712.4|4773
1651676950000|2022-05-04 15:09:10|713.4|712.8|713.5|713.2|713.5|713.2|713.2|712.8|3000
1651676960000|2022-05-04 15:09:20|713.4|713.1|713.2|713|713.4|713.1|713.1|712.9|220
1651676970000|2022-05-04 15:09:30|713.1||713.2||713.2||713.1||384
1651676980000|2022-05-04 15:09:40|713.1|712.9|712.9|712.7|713.2|712.9|712.8|712.7|1692
1651676990000|2022-05-04 15:09:50|712.8|712.6|712.9|712.7|712.9|712.7|712.8|712.5|649
1651677000000|2022-05-04 15:10:00|713|712.8|713|712.8|713|712.8|712.9|712.6|2005
1651677010000|2022-05-04 15:10:10|712.9|712.7|712.9|712.7|713|712.8|712.9|712.7|1039
1651677020000|2022-05-04 15:10:20||712.8||712.7||712.8||712.7|2284
1651677030000|2022-05-04 15:10:30|713|712.8|713.2|712.8|713.4|713.2|713|712.7|2999
1651677040000|2022-05-04 15:10:40|713.1|712.7|713|712.7|713.1|712.7|713|712.6|0
1651677050000|2022-05-04 15:10:50|712.9|712.6|712.8|712.5|713|712.6|712.6|712.5|1546
1651677060000|2022-05-04 15:11:00|712.9|712.6|712.9|712.7|713.1|712.9|712.9|712.5|1931
1651677070000|2022-05-04 15:11:10|712.8|712.6|712.8|712.6|712.8|712.6|712.7|712.6|202
1651677080000|2022-05-04 15:11:20|712.7|712.5|712.8|712.4|712.8|712.5|712.6|712.4|2022
1651677090000|2022-05-04 15:11:30|712.7|712.5|712.6|712.4|712.7|712.5|712.5|712.4|1233
1651677100000|2022-05-04 15:11:40|712.5|712.3|712.4|712.2|712.5|712.3|712.4|712.2|2388
1651677110000|2022-05-04 15:11:50|712.3|712.3|712.2|711.9|712.3|712.3|711.8|711.5|18320
1651677120000|2022-05-04 15:12:00|712.3|712|712.2|711.9|712.4|712.2|712.1|711.9|3405
1651677130000|2022-05-04 15:12:10|712.1|712|712.4|712.1|712.4|712.3|712.1|712|1643
1651677140000|2022-05-04 15:12:20||712.2||712.2||712.2||712.2|0
1651677150000|2022-05-04 15:12:30|712.3|712.1|712.4|712.1|712.4|712.2|712.3|712.1|0
1651677160000|2022-05-04 15:12:40|712.3|712|712.3|712|712.4|712|712.2|712|46
1651677170000|2022-05-04 15:12:50|712.4|712.1|712.3|712|712.5|712.4|712.3|712|5558
1651677180000|2022-05-04 15:13:00|712.4|712.1|712.2|712|712.4|712.2|712.2|712|4815
1651677190000|2022-05-04 15:13:10|712.1||712.2||712.2||712.1||1158
1651677200000|2022-05-04 15:13:20|712.1||712.2||712.2||712.1||950
1651677210000|2022-05-04 15:13:30|712.1||712.2||712.2||712.1||500
1651677220000|2022-05-04 15:13:40|712.3|712.1|712.4|712.2|712.4|712.3|712.2|712|1805
1651677230000|2022-05-04 15:13:50|712.3|712.1|712.2|712|712.3|712.1|712.2|712|424
1651677240000|2022-05-04 15:14:00|712.1||712.1||712.2||712.1||4260
1651677250000|2022-05-04 15:14:10|712|711.9|711.9|711.8|712.1|711.9|711.9|711.8|503
1651677260000|2022-05-04 15:14:20|711.8|711.7|711.8|711.6|711.8|711.7|711.7|711.6|429
1651677270000|2022-05-04 15:14:30|711.7|711.5|711.8|711.6|711.8|711.6|711.7|711.5|377
1651677280000|2022-05-04 15:14:40|711.7|711.5|711.6|711.3|711.8|711.5|711.5|711.3|2397
1651677290000|2022-05-04 15:14:50|711.8|711.4|711.8|711.6|711.9|711.8|711.6|711.4|2809
1651677300000|2022-05-04 15:15:00|711.9|711.7|711.9|711.7|711.9|711.8|711.9|711.6|1227
1651677310000|2022-05-04 15:15:10|711.8||711.8||711.9||711.8||148
1651677320000|2022-05-04 15:15:20|711.7|711.6|711.8|711.6|711.8|711.6|711.7|711.6|189
1651677330000|2022-05-04 15:15:30||711.7||711.6||711.7||711.6|1944
1651677340000|2022-05-04 15:15:40|712|711.7|712|711.8|712|711.9|712|711.7|3579
1651677360000|2022-05-04 15:16:00|712.1|711.9|712.1|711.7|712.1|712|711.7|711.5|9187
1651677370000|2022-05-04 15:16:10|712|711.6|712.1|711.8|712.1|711.8|711.8|711.6|982
1651677380000|2022-05-04 15:16:20||711.9||711.8||711.9||711.8|0
1651677390000|2022-05-04 15:16:30|712.2|711.9|711.8|711.7|712.2|712.1|711.8|711.7|2426
1651677400000|2022-05-04 15:16:40|712|711.6|711.8|711.6|712|711.6|711.8|711.6|2145
1651677420000|2022-05-04 15:17:00|711.7||711.8||711.8||711.7||247
1651677430000|2022-05-04 15:17:10|711.9|711.7|711.9|711.7|712|711.9|711.9|711.7|3548
1651677460000|2022-05-04 15:17:40|712|711.8|712|711.9|712|711.9|712|711.8|3656
1651677470000|2022-05-04 15:17:50||711.8||711.9||711.9||711.8|213
1651677480000|2022-05-04 15:18:00|712.2|712|712.2|712.1|712.2|712.1|712.2|712|500
1651677490000|2022-05-04 15:18:10|712.3|712.2|712.5|712.3|712.5|712.4|712.3|712.1|1112
1651677520000|2022-05-04 15:18:40|712.7|712.4|712.6|712.3|712.9|712.8|712.5|712.3|16782
1651677530000|2022-05-04 15:18:50|712.5|712.2|712|711.9|712.6|712.2|712|711.8|22844
1651677540000|2022-05-04 15:19:00|711.9|711.8|712.2|711.8|712.3|712.1|711.9|711.8|7731
1651677550000|2022-05-04 15:19:10|712.3|711.9|712.5|712.4|712.5|712.4|712.3|711.9|694
1651677560000|2022-05-04 15:19:20|712.6|712.5|713|712.6|713.2|712.9|712.6|712.4|1132
1651677570000|2022-05-04 15:19:30|712.9|712.5|712.5|712.2|712.9|712.5|712.4|712.1|1593
1651677580000|2022-05-04 15:19:40|712.4|712.3|712.5|712.3|712.5|712.4|712.4|712.2|2349
1651677590000|2022-05-04 15:19:50|712.4|712.2|712.4|712.2|712.4|712.2|712.4|712.1|213
1651677600000|2022-05-04 15:20:00|712.6|712.3|712.5|712.4|712.6|712.4|712.5|712.2|5336
1651677610000|2022-05-04 15:20:10|712.4|712.3|712.1|711.9|712.5|712.3|712.1|711.9|639
1651677620000|2022-05-04 15:20:20|712|711.8|712|711.8|712.1|711.8|712|711.8|363
1651677630000|2022-05-04 15:20:30|711.9|711.9|711.7|711.6|711.9|711.9|711.7|711.5|814
1651677640000|2022-05-04 15:20:40|||||||||960
1651677650000|2022-05-04 15:20:50|711.6|711.5|711.6|711.4|711.7|711.6|711.6|711.4|1449
1651677660000|2022-05-04 15:21:00||711.5||711.5||711.5||711.5|2853
1651677670000|2022-05-04 15:21:10|711.7|711.4|711.8|711.6|711.9|711.7|711.7|711.4|3938
1651677680000|2022-05-04 15:21:20|711.7|711.5|711.8|711.5|711.8|711.5|711.7|711.5|805
1651677690000|2022-05-04 15:21:30|711.7|711.4|711.4|711.3|711.8|711.5|711.3|711.2|1265
1651677700000|2022-05-04 15:21:40|711.3|711.2|711.3|711.1|711.4|711.2|711.3|711.1|1250
1651677710000|2022-05-04 15:21:50|711.2||711.2||711.2||711.2||0
1651677720000|2022-05-04 15:22:00|711.3|711.2|711.4|711.2|711.4|711.3|711.3|711.2|2936
1651677730000|2022-05-04 15:22:10|711.3|711.3|711.3|711.1|711.4|711.3|711.3|711.1|213
1651677740000|2022-05-04 15:22:20|711.4|711.2|711.6|711.3|712.1|711.8|711.4|711.2|9823
1651677750000|2022-05-04 15:22:30|711.5|711.2|711.4|711.1|711.5|711.2|711.3|711.1|1203
1651677760000|2022-05-04 15:22:40|711.5|711.2|711.5|711.1|711.5|711.2|711.5|711.1|0
1651677770000|2022-05-04 15:22:50|711.4||711.3||711.4||711.2||715
1651677780000|2022-05-04 15:23:00|711.2|711|711.3|711|711.3|711|711.1|711|2756
1651677790000|2022-05-04 15:23:10|711.2|711.1|711.2|711|711.3|711.1|711.2|711|0
1651677800000|2022-05-04 15:23:20|711.1|711.1|711.3|711|711.5|711.2|711.1|711|14507
1651677810000|2022-05-04 15:23:30||711.1||711.1||711.1||711|0
1651677820000|2022-05-04 15:23:40|711.2|711|711.2|711|711.2|711|711.1|711|818
1651677840000|2022-05-04 15:24:00|711.1|711.1|711.6|711.3|711.6|711.3|711.1|711.1|11078
1651677850000|2022-05-04 15:24:10|711.5|711.4|711.6|711.3|711.6|711.5|711.5|711.3|3114
1651677860000|2022-05-04 15:24:20|711.5|711.4|711.6|711.4|711.7|711.4|711.5|711.3|0
1651677870000|2022-05-04 15:24:30||711.3||711.4||711.5||711.3|384
1651677880000|2022-05-04 15:24:40||711.5||711.4||711.5||711.4|0
1651677900000|2022-05-04 15:25:00|711.5|711.5|711.6|711.4|711.6|711.5|711.5|711.4|165
1651677910000|2022-05-04 15:25:10|711.7|711.5|711.7|711.5|711.7|711.5|711.6|711.4|1911
1651677920000|2022-05-04 15:25:20|711.6|711.4|711.6|711.4|711.7|711.5|711.6|711.4|0
1651677930000|2022-05-04 15:25:30|711.7|711.5|711.7|711.4|711.7|711.5|711.6|711.4|563
1651677940000|2022-05-04 15:25:40|711.6||711.5||711.7||711.5||777
1651677950000|2022-05-04 15:25:50|711.4|711.3|711.5|711.4|711.5|711.4|711.4|711.3|386
1651677960000|2022-05-04 15:26:00|711.6|711.3|711.9|711.6|711.9|711.6|711.6|711.3|1205
1651677970000|2022-05-04 15:26:10|712.1|712|711.7|711.4|712.1|712|711.6|711.4|13770
1651677980000|2022-05-04 15:26:20|711.8|711.5|711.5|711.4|711.8|711.5|711.5|711.4|0
1651677990000|2022-05-04 15:26:30|711.4|711.3|711.3|711|711.4|711.3|711.1|711|4864
1651678000000|2022-05-04 15:26:40|711.2|711.1|711.2|710.9|711.2|711.1|711.1|710.9|9850
1651678010000|2022-05-04 15:26:50||711||710.9||711||710.9|0
1651678020000|2022-05-04 15:27:00|711.3|711|711.9|711.6|711.9|711.6|711.3|710.9|4041
1651678030000|2022-05-04 15:27:10|712|711.7|712|711.6|712.1|711.8|711.9|711.6|258
1651678040000|2022-05-04 15:27:20|712.1|711.7|712.1|711.7|712.1|711.7|712.1|711.7|0
1651678050000|2022-05-04 15:27:30|712|711.8|712.1|711.8|712.1|711.8|712|711.8|0
1651678060000|2022-05-04 15:27:40|712.2|711.9|712.2|711.9|712.2|711.9|712.1|711.8|760
1651678070000|2022-05-04 15:27:50|712.3|711.8|712.1|711.9|712.4|711.9|712.1|711.8|0
1651678080000|2022-05-04 15:28:00|712|711.8|711.7|711.5|712|711.8|711.6|711.5|3403
1651678090000|2022-05-04 15:28:10|711.6|711.3|711.6|711.5|711.7|711.5|711.5|711.2|397
1651678100000|2022-05-04 15:28:20|711.5|711.3|711.5|711.2|711.6|711.3|711.5|711.2|284
1651678110000|2022-05-04 15:28:30|711.4|711.4|711.5|711.2|711.8|711.5|711.4|711.1|4552
1651678120000|2022-05-04 15:28:40|711.4|711.1|711.5|711.2|711.5|711.4|711.3|710.9|1139
1651678130000|2022-05-04 15:28:50|711.7|711.3|711.4|711|711.7|711.4|711.4|711|1508
1651678140000|2022-05-04 15:29:00|711.5|711.1|711.4|711|711.5|711.2|711.4|711|1699
1651678150000|2022-05-04 15:29:10|711.5|711.1|711.5|711.2|711.5|711.3|711.5|711.1|100
1651678160000|2022-05-04 15:29:20|711.4|711.3|711.4|711.1|711.8|711.5|711.4|711|6214
1651678180000|2022-05-04 15:29:40|711.6|711|711.5|711.1|711.7|711.5|711.3|711|7735
1651678190000|2022-05-04 15:29:50|711.6|711.2|711.7|711.2|712.1|711.5|711.6|711.2|4893
1651734160000|2022-05-05 07:02:40|733.4|731|733|731.3|734|733.4|730.2|728|210999
1651734170000|2022-05-05 07:02:50|733.1|731.4|733.2|732.2|733.4|732.2|730|728|16755
1651734180000|2022-05-05 07:03:00|733.1|732.3|732.5|731.6|733.8|733|731.5|729.8|31847
1651734190000|2022-05-05 07:03:10|732.4|731.7|732.1|730.3|733|732.1|732.1|730.1|2199
1651734200000|2022-05-05 07:03:20|732.4|730.4|733.8|732.7|733.8|732.7|732.2|730.4|4705
1651734210000|2022-05-05 07:03:30|733.7|732.8|733.4|732.1|733.8|733.3|733|731.7|60527
1651734220000|2022-05-05 07:03:40|733.3|732.2|732.1|731.6|733.4|732.6|732.1|730.6|11564
1651734230000|2022-05-05 07:03:50|732|731.5|732|730.4|732.1|731.5|731.9|730.4|1610
1651734240000|2022-05-05 07:04:00|731.9|730.3|731.4|730.5|731.9|730.8|731.4|730|2650
1651734250000|2022-05-05 07:04:10|731.7|730.6|731.4|730.6|732.1|731|731.4|730.6|3017
1651734260000|2022-05-05 07:04:20|731.3|730.5|731.8|731|731.8|731.1|731.2|730.3|3365
1651734270000|2022-05-05 07:04:30|732|731.1|731.9|730.9|732.3|731.1|731|730.4|17050
1651734280000|2022-05-05 07:04:40|731.8|731|731.6|730.6|732.3|731|731|730.5|2894
1651734290000|2022-05-05 07:04:50|731.7|730.7|732.2|731.1|732.7|731.1|731.7|730.7|684
1651734300000|2022-05-05 07:05:00|732.3|731.2|732.9|732.1|734.3|733.8|732.3|731.2|17007
1651734310000|2022-05-05 07:05:10|732.5|732.2|732.5|732.2|732.5|732.2|732.5|732.2|342
1651734320000|2022-05-05 07:05:20|732.9|732.3|733|732.2|733.3|732.3|732.9|732.2|4076
1651734340000|2022-05-05 07:05:40|732|731.9|732.6|731.5|733|732|732|731.3|4836
1651734350000|2022-05-05 07:05:50|731|730.9|732.1|731.4|732.5|731.4|731|730.9|20000
1651734360000|2022-05-05 07:06:00|732|731.3|731.3|730.5|732|731.3|731.3|730.5|2076
1651734370000|2022-05-05 07:06:10|731.2|730.2|730.6|729.7|731.2|730.2|729.8|728.3|2145
1651734380000|2022-05-05 07:06:20|730.5||730.5||730.6||730.5||0
1651734390000|2022-05-05 07:06:30|730.4|729.4|730|729.2|730.4|729.6|730|729.2|2162
1651734400000|2022-05-05 07:06:40|729.9|728.7|728.2|726.6|729.9|728.7|727.4|725.6|5222
1651734410000|2022-05-05 07:06:50|728.1|725.9|727.9|726.9|728.1|726.9|726|725.9|20000
1651734420000|2022-05-05 07:07:00|727.8|726.6|729.7|728.8|729.8|728.8|727.6|726.6|9264
1651734430000|2022-05-05 07:07:10|729.6|728.6|729|727.9|729.6|728.6|729|727.9|1181
1651734440000|2022-05-05 07:07:20|728.9|727.8|728.7|727.8|728.9|727.8|728.7|727.8|0
1651734450000|2022-05-05 07:07:30|728.6|727.7|729.8|728.6|730.2|730|728.1|726.6|55315
1651734460000|2022-05-05 07:07:40|730.2|728.7|732.3|730.4|732.3|730.4|730.1|728.6|22025
1651734470000|2022-05-05 07:07:50|732.4|730.5|732|731.1|732.7|731.4|732|730.5|1000
1651734480000|2022-05-05 07:08:00|731|730.9|732|730.8|732|731|731|730.6|12682
1651734490000|2022-05-05 07:08:10|731.9|730.7|731.8|730.7|731.9|730.7|731.7|730.7|0
1651734500000|2022-05-05 07:08:20|730.7|730.6|733.2|732.1|733.3|732.1|730.7|730.6|17378
1651734510000|2022-05-05 07:08:30|733.3|732.2|733.2|732.2|733.4|732.3|733|732.1|2218
1651734520000|2022-05-05 07:08:40|733.1|732.1|733.2|732.2|733.4|732.2|732.9|731.8|2659
1651734530000|2022-05-05 07:08:50|733|732.3|733.8|732.8|733.9|732.8|733|732.3|607
1651734550000|2022-05-05 07:09:10|733.7|732.7|733.6|732.7|733.7|732.7|733.4|732.7|1383
1651734560000|2022-05-05 07:09:20|733.5|732.5|733.5|732.7|733.6|732.7|733.4|732.3|1498
1651734570000|2022-05-05 07:09:30|733.9|732.8|734|733.1|734|733.5|733.5|732.8|9659
1651734580000|2022-05-05 07:09:40|733.9|733.2|734|733.4|734|733.4|733.8|733.2|14
1651734590000|2022-05-05 07:09:50||733.5||733.5||733.5||733.5|0
1651734600000|2022-05-05 07:10:00|734.1|733.6|734.6|733.3|735|734|733.4|733.1|18347
1651734610000|2022-05-05 07:10:10|734|733.8|734|733.1|734|733.8|733.7|733.1|1319
1651734620000|2022-05-05 07:10:20|733.9|733.2|733.4|732.2|733.9|733.2|733.4|732.2|2098
1651734630000|2022-05-05 07:10:30|733.5|732.3|733|732.3|733.6|732.7|733|732.3|2000
1651734640000|2022-05-05 07:10:40|733.1||733.1||733.2||733.1||0
1651734650000|2022-05-05 07:10:50|733.2|732.2|732.7|732.2|733.2|732.2|732.3|732.2|1000
1651734660000|2022-05-05 07:11:00|732.6|732.1|732.5|731.5|732.7|732.1|732.5|731.4|722
1651734670000|2022-05-05 07:11:10|732.6|731.6|734.5|732.8|734.5|732.8|732.5|731.6|9724
1651734680000|2022-05-05 07:11:20|734.4|732.9|734.8|733.5|734.9|733.5|734.2|732.9|0
1651734690000|2022-05-05 07:11:30|734.7|733.6|734.8|733.6|734.9|733.6|734.6|733.6|0
1651734700000|2022-05-05 07:11:40|734.7|733.5|733.6|732.6|734.7|733.5|733.4|732.6|12514
1651734710000|2022-05-05 07:11:50|733|732.5|733.3|732.6|733.6|732.9|733|732.4|10568
1651734720000|2022-05-05 07:12:00|733.4|732.7|734.2|733.2|734.5|733.3|733.4|732.7|8562
1651734730000|2022-05-05 07:12:10|734.1|733.1|733.9|733.1|734.1|733.1|733.9|733.1|0
1651734740000|2022-05-05 07:12:20|734.1|733.2|735.7|734.2|736|734.2|734.1|733.2|8119
1651734750000|2022-05-05 07:12:30|735.6|734.3|737.5|735.6|737.6|735.6|735.6|734.3|8752
1651734760000|2022-05-05 07:12:40|737.4|735.7|737|736.1|737.4|736.3|735.6|735.3|12673
1651734770000|2022-05-05 07:12:50|737.3|736.2|737.4|736.4|737.5|736.4|736.7|736.1|27355
1651734780000|2022-05-05 07:13:00|737.6|736.5|740.4|739.1|741|739.8|737.5|736.5|160354
1651734790000|2022-05-05 07:13:10|740.3|739|738.9|737.8|740.3|739|737.8|737.4|9471
1651734800000|2022-05-05 07:13:20|739|737.9|738.9|738|739.4|738.1|738.9|737.9|181
1651734810000|2022-05-05 07:13:30|738.8||738.8||738.8||738.8||201
1651734820000|2022-05-05 07:13:40|738.7|738.1|739.3|738.1|739.3|738.1|738.6|738|4030
1651734830000|2022-05-05 07:13:50|739||739||739||739||492
1651734840000|2022-05-05 07:14:00|739.5|738.2|738.7|737.3|739.7|738.7|738.5|736.8|39576
1651734850000|2022-05-05 07:14:10|738.5||738.3||738.5||738.3||0
1651734860000|2022-05-05 07:14:20|738|737.4|738|737.3|738|737.4|738|737.3|2821
1651734870000|2022-05-05 07:14:30|737.9|737.4|737.7|736.5|737.9|737.4|737.7|736.4|7000
1651734880000|2022-05-05 07:14:40|737.6|736.6|737.5|736.6|737.6|736.7|737.5|736.6|1020
1651734890000|2022-05-05 07:14:50|737.6||737.3||737.6||737.3||0
1651734900000|2022-05-05 07:15:00|737.2|736.4|736.8|735.5|737.2|736.4|736.8|735.3|618
1651734910000|2022-05-05 07:15:10|736.9|735.6|738.7|737.7|738.7|737.7|736.9|735.6|11449
1651734920000|2022-05-05 07:15:20|738.9|737.8|740.1|739.1|740.8|739.1|738.9|737.8|2224
1651734930000|2022-05-05 07:15:30|740.5|739|739.9|739|740.8|739|739.9|739|1983
1651734940000|2022-05-05 07:15:40|739|738.8|739|737.9|739|738.8|738.8|737.8|6220
1651734950000|2022-05-05 07:15:50|739.5|738|739.4|738.4|740|739.4|739.4|738|14918
1651734960000|2022-05-05 07:16:00|739.3|738.2|738.9|737.7|739.3|738.2|737.9|736.8|8420
1651734970000|2022-05-05 07:16:10|739|737.8|739.5|738.4|739.7|738.4|738.8|737.8|931
1651734980000|2022-05-05 07:16:20|739.4||739.2||739.4||739.2||696
1651734990000|2022-05-05 07:16:30|739.5|738.5|740.2|739.3|741|739.7|739.5|738.5|26002
1651735000000|2022-05-05 07:16:40|740.1|739.2|739.3|738.5|740.1|739.2|739.3|738.4|5414
1651735020000|2022-05-05 07:17:00|739.2|738.4|738.6|737.8|739.2|738.4|738|736.8|6564
1651735030000|2022-05-05 07:17:10|738.7|737.9|738.4|737.2|738.7|738|738.4|737.1|4805
1651735040000|2022-05-05 07:17:20||737.3||737.3||737.3||737.3|0
1651735050000|2022-05-05 07:17:30|738.3|737.4|737.4|736.6|738.3|737.4|737.3|736.6|994
1651735060000|2022-05-05 07:17:40|737.3|736.5|735.3|735|737.3|736.5|735.3|734.9|4232
1651735070000|2022-05-05 07:17:50|735.2|734.9|733.6|733.2|735.2|734.9|732.6|732.4|12155
1651735080000|2022-05-05 07:18:00|734|733.3|733.8|733.1|734|733.4|733.7|733.1|3177
1651735090000|2022-05-05 07:18:10|733.9|733.2|734|733.2|734|733.2|733.9|733.2|0
1651735100000|2022-05-05 07:18:20|733.9|733.1|733.4|732.4|733.9|733.2|733.4|732.4|20762
1651735110000|2022-05-05 07:18:30|732.4|732.2|734|733|734|733|732.4|731.8|4654
1651735120000|2022-05-05 07:18:40|734.2|733.2|734.5|733.6|734.5|733.6|734.2|733.2|2455
1651735130000|2022-05-05 07:18:50||733.7||733.8||733.8||733.7|238
1651735140000|2022-05-05 07:19:00|734.9|734|735.1|734.2|735.1|734.2|734.9|734|1918
1651735150000|2022-05-05 07:19:10|735|734.3|735|734.2|735|734.3|735|734.2|0
1651735160000|2022-05-05 07:19:20|734.9|734|734.5|733.5|735|734|734.1|733.2|3789
1651735170000|2022-05-05 07:19:30|734.4|733.4|734.4|733.4|734.5|733.4|734.4|733.4|500
1651735180000|2022-05-05 07:19:40|734.9|733.5|735.1|734.4|735.1|734.5|734|733.5|7660
1651735190000|2022-05-05 07:19:50|735|734.3|735.1|734.4|735.1|734.4|735|734.3|2210
1651735200000|2022-05-05 07:20:00|734.4|734.5|735.1|734.6|735.1|734.6|734.4|734.3|5000
1651735210000|2022-05-05 07:20:10|735.4|734.5|736|735.6|736.9|735.6|735.4|734.5|4029
1651735220000|2022-05-05 07:20:20|736.5|735.7|737.1|736.3|737.1|736.3|736.5|735.7|2208
1651735230000|2022-05-05 07:20:30|737.2|736.4|737.4|736.6|737.7|736.9|737.2|736.3|6863
1651735240000|2022-05-05 07:20:40|737.6||737.8||737.9||737.6||0
1651735250000|2022-05-05 07:20:50|737.9||737.9||737.9||737.9||0
1651735260000|2022-05-05 07:21:00|737.8||737.7||737.9||737.7||0
1651735270000|2022-05-05 07:21:10|737.6|736.4|737.4|736.6|737.6|736.6|737.4|736.4|0
1651735280000|2022-05-05 07:21:20|737.3|736.4|735.4|734.5|737.3|736.4|735|734.5|24786
1651735290000|2022-05-05 07:21:30|735.5|734.6|736.8|735.8|736.8|736.1|735.5|734.6|8294
1651735300000|2022-05-05 07:21:40|736.7||736.8||736.8||736.7||0
1651735310000|2022-05-05 07:21:50|||||||||63
1651735320000|2022-05-05 07:22:00|735.5|735.4|735.5|735|735.5|735.4|734.9|734|29490
1651735330000|2022-05-05 07:22:10||735.1||735||735.4||734.9|5739
1651735340000|2022-05-05 07:22:20|735.9|735.1|736|735.4|736|735.4|735.9|735.1|1506
1651735350000|2022-05-05 07:22:30|735.9|735.3|735.4|735.1|735.9|735.3|735.4|735|3741
1651735360000|2022-05-05 07:22:40|735.8|735.2|735.7|735.2|736|735.2|735.7|735.2|106
1651735370000|2022-05-05 07:22:50|735.6|735.1|735.6|734.9|735.7|735.1|735.6|734.9|731
1651735380000|2022-05-05 07:23:00|735.5|734.7|735.4|734.7|735.5|734.7|735.4|734.7|724
1651735390000|2022-05-05 07:23:10|735.3||735.3||735.3||735.3||182
1651735400000|2022-05-05 07:23:20|735.2|734.8|736.9|735.7|736.9|735.7|735|734.8|8552
1651735410000|2022-05-05 07:23:30|737|735.9|737.7|736.5|737.7|736.5|737|735.9|0
1651735420000|2022-05-05 07:23:40|737.8|736.6|738|737|738|737.4|737.8|736.6|849
1651735430000|2022-05-05 07:23:50|737.1|736.9|736.5|735.4|737.1|736.9|736.5|735.4|6088
1651735440000|2022-05-05 07:24:00|736.4|735.3|736.1|735.2|736.4|735.4|736.1|735.1|1791
1651735450000|2022-05-05 07:24:10|736.2||736.1||736.2||736.1||0
1651735460000|2022-05-05 07:24:20|736.2|735.1|735.5|734.2|736.3|735.3|735.5|734.2|3250
1651735470000|2022-05-05 07:24:30|735.4|734|735.2|734|735.4|734.1|735.2|733.7|0
1651735480000|2022-05-05 07:24:40|735.1|733.8|735|734.3|735.1|734.3|733.9|732.8|9023
1651735490000|2022-05-05 07:24:50||734.4||734.3||734.4||734.1|156
1651735510000|2022-05-05 07:25:10|735.2|734.4|736.1|735.2|736.2|735.5|735.2|734.4|6531
1651735520000|2022-05-05 07:25:20|736|735|734.9|733.7|736|735|734.9|733.5|2416
1651735530000|2022-05-05 07:25:30|734.8|733.5|734.4|733.3|734.8|733.5|734.3|733.3|1411
1651735540000|2022-05-05 07:25:40|734.3|733.7|734.1|733.3|734.4|733.7|734.1|733.3|1
1651735550000|2022-05-05 07:25:50|734.3|733.4|734.8|734.3|734.9|734.4|734.1|733.4|3105
1651735560000|2022-05-05 07:26:00|734.9|734.4|735.5|734.9|735.5|734.9|734.6|734.3|8860
1651735570000|2022-05-05 07:26:10|735.6|735|735.7|735.1|735.8|735.2|735.4|734.9|700
1651735580000|2022-05-05 07:26:20|735.6|735.2|736.6|736.2|736.6|736.2|735.6|735.1|4202
1651735590000|2022-05-05 07:26:30|736.9|736.3|737|736.4|737|736.4|736.9|736.2|0
1651735600000|2022-05-05 07:26:40|736.9|736.2|736.2|735.6|737|736.3|736.1|735.3|2826
1651735610000|2022-05-05 07:26:50|735.6|735.7|736.2|735.2|736.2|735.7|735.6|735|6560
1651735620000|2022-05-05 07:27:00||735.4||735.5||735.5||735.4|0
1651735630000|2022-05-05 07:27:10|736.1|735.6|735.9|735.5|736.2|735.8|735.7|735.5|2785
1651735640000|2022-05-05 07:27:20|735.8|735.4|736.6|736.3|736.6|736.3|735.5|735|22437
1651735650000|2022-05-05 07:27:30|736.9|736.6|737.6|736.9|738|737.3|736.9|736.6|10185
1651735660000|2022-05-05 07:27:40|737|736.8|738|737.3|738|737.3|736.7|735.5|30340
1651735670000|2022-05-05 07:27:50||737.4||737.4||737.4||737.4|0
1651735680000|2022-05-05 07:28:00|738.4|737.5|738.8|737.8|738.8|737.8|738.4|737.4|2280
1651735700000|2022-05-05 07:28:20|738.7|737.9|738.8|738.1|738.8|738.4|737.9|736.6|17674
1651735710000|2022-05-05 07:28:30|739.2|738.2|739.5|739|739.7|739.1|739.2|738.2|9976
1651735720000|2022-05-05 07:28:40|739.7|739.1|740.2|739.4|740.2|739.6|739.7|739.1|5677
1651735730000|2022-05-05 07:28:50||739.5||739.6||739.6||739.5|0
1651735740000|2022-05-05 07:29:00|740.1|739.7|740.2|739.7|740.2|739.7|739.1|737.3|30574
1651735750000|2022-05-05 07:29:10|740.6|739.8|741.2|740.7|741.8|741.1|740.6|739.1|42315
1651735760000|2022-05-05 07:29:20|741.4|740.8|740.8|739.6|741.7|740.9|740.8|739.5|11717
1651735770000|2022-05-05 07:29:30|740.9|740.1|740.9|740.4|740.9|740.5|740.8|740.1|1220
1651735780000|2022-05-05 07:29:40|740.5|740.3|740.8|740.2|741.4|740.9|740.5|740.1|40558
1651735790000|2022-05-05 07:29:50|741|740.1|740.4|739.3|741.3|740.1|740.4|739.2|663
1651735800000|2022-05-05 07:30:00|740.3|739.4|740.2|739.3|740.3|739.6|740.2|739.3|0
1651735810000|2022-05-05 07:30:10|739.5|739.2|740.3|739.3|740.5|739.8|738.9|738.2|18453
1651735820000|2022-05-05 07:30:20|740.4|739.4|741.4|740|741.4|740|740|739.4|64768
1651735830000|2022-05-05 07:30:30|741.5|740.1|742|741.6|742|741.6|740|739.7|18356
1651735840000|2022-05-05 07:30:40|741.9|741.5|741.9|741|741.9|741.5|741.3|740.4|5483
1651735850000|2022-05-05 07:30:50|741.8|741.1|741.4|740.6|741.9|741.1|741.4|740.5|4533
1651735860000|2022-05-05 07:31:00|741.3|740.3|740.8|739.7|741.3|740.3|740.7|739.6|1650
1651735870000|2022-05-05 07:31:10|739.5|739.4|740.7|740|740.8|740|739.5|739.1|19469
1651735880000|2022-05-05 07:31:20|740.6|740.1|742.6|741.7|742.6|741.7|740.6|740.1|10540
1651735890000|2022-05-05 07:31:30|742.7|741.8|742.4|741.9|742.8|742.2|742.1|741.3|17273
1651735900000|2022-05-05 07:31:40|742.3|741.8|742|741.3|742.5|741.8|741|740.7|30568
1651735910000|2022-05-05 07:31:50|742.2|741.2|741.3|740.7|742.2|741.3|741.1|740.4|14336
1651735920000|2022-05-05 07:32:00|741|740.6|740|739.4|741.3|740.6|740|739.3|5436
1651735930000|2022-05-05 07:32:10|739.9|739.5|741|740|741|740.2|739.9|739.5|3317
1651735940000|2022-05-05 07:32:20|740.9|739.9|740.9|739.9|740.9|739.9|740.9|739.9|0
1651735950000|2022-05-05 07:32:30|739.7|739.6|741|740.6|741.1|740.6|739.7|739.2|21527
1651735960000|2022-05-05 07:32:40|741.1|740.7|741.4|740.7|741.6|741|741|740.7|4615
1651735970000|2022-05-05 07:32:50|741.6|740.8|740.7|740.2|741.9|741|740.7|740.1|11207
1651735980000|2022-05-05 07:33:00|740.8|740.3|742.3|741.3|742.3|741.4|740.8|740.3|3415
1651735990000|2022-05-05 07:33:10|742.2|741.2|741.7|740.9|742.2|741.4|741.7|740.8|2215
1651736000000|2022-05-05 07:33:20|||||||||45
1651736010000|2022-05-05 07:33:30|741.6|741|740.9|740.2|741.6|741|740.9|740.1|6829
1651736020000|2022-05-05 07:33:40|740.7|740.1|740.1|739.5|740.7|740.1|740.1|739.1|7477
1651736030000|2022-05-05 07:33:50|740.2|739.6|740.5|739.7|740.7|740.1|739.6|739.5|13205
1651736040000|2022-05-05 07:34:00|740.2|739.5|739|738|740.2|739.5|739|737.9|3416
1651736050000|2022-05-05 07:34:10|738.9|738.1|739.1|738|739.1|738.6|738.8|738|1322
1651736060000|2022-05-05 07:34:20|739|737.8|739.1|738.3|739.1|738.5|738.5|737.6|3427
1651736070000|2022-05-05 07:34:30|739.3|738.4|739.7|739.1|739.8|739.3|739.3|738.4|4229
1651736080000|2022-05-05 07:34:40|739.1|739.2|739.6|739|739.7|739.2|739.1|738.8|6620
1651736090000|2022-05-05 07:34:50|739.5|738.8|739.5|738.6|739.5|738.8|739.5|738.5|1
1651736100000|2022-05-05 07:35:00|739.4|738.5|738.5|737.6|739.4|738.5|738.5|737.6|2034
1651736110000|2022-05-05 07:35:10|738.4|737.4|737.5|736.2|738.4|737.4|737.5|736.2|768
1651736120000|2022-05-05 07:35:20|737.4|736|737.1|736.1|737.4|736.1|737.1|736|300
1651736130000|2022-05-05 07:35:30|737|736.2|737|736.2|737|736.2|737|736|0
1651736140000|2022-05-05 07:35:40||736||736.3||736.3||736|0
1651736150000|2022-05-05 07:35:50|736.9|736.2|737|736.4|737|736.4|736.9|736.2|1028
1651736160000|2022-05-05 07:36:00|737.2|736.5|737.3|736.9|737.7|737.3|737.2|736.5|3571
1651736180000|2022-05-05 07:36:20|737.7|737|737.7|737|737.8|737|737.7|737|15
1651736190000|2022-05-05 07:36:30|737.8|737.1|738.8|738.1|738.8|738.1|737.8|737.1|1532
1651736200000|2022-05-05 07:36:40||738.2||738.3||738.3||738.2|0
1651736210000|2022-05-05 07:36:50|738.9|738.4|739.3|738.6|739.3|738.6|738.9|738.4|29
1651736220000|2022-05-05 07:37:00|739.4|738.7|739.4|738.8|739.6|739|739.4|738.7|370
1651736230000|2022-05-05 07:37:10|739.3|738.6|738.9|738|739.3|738.6|738.9|738|3006
1651736240000|2022-05-05 07:37:20|738.8|738.1|738.7|738.1|738.8|738.1|738.7|738.1|300
1651736250000|2022-05-05 07:37:30|738.6|737.9|738.6|737.9|738.6|737.9|738.6|737.9|300
1651736260000|2022-05-05 07:37:40||738||738||738||738|0
1651736270000|2022-05-05 07:37:50|738.9|737.9|739.3|738.7|739.3|738.7|738.5|737.9|3936
1651736280000|2022-05-05 07:38:00|739.2|738.3|739.2|738.6|739.6|738.8|738.5|737.4|8868
1651736290000|2022-05-05 07:38:10|739.5|738.7|739.5|738.6|739.5|738.7|739.5|738.6|0
1651736300000|2022-05-05 07:38:20|739.4|738.7|739.3|738.6|739.4|738.7|739.3|738.6|23
1651736310000|2022-05-05 07:38:30|739.2|738.4|738.2|737.5|739.2|738.4|738.2|737.3|7744
1651736320000|2022-05-05 07:38:40|738.1|737.6|738.2|737.5|738.2|737.6|738|737.5|1103
1651736330000|2022-05-05 07:38:50||737.6||737.5||737.6||737.5|0
1651736340000|2022-05-05 07:39:00|738.1|737.4|737.3|736.3|738.1|737.4|737.3|736.3|2232
1651736350000|2022-05-05 07:39:10|737.2|736.2|735.3|734.3|737.2|736.4|735.3|734.2|12665
1651736360000|2022-05-05 07:39:20|735.4|734.4|736.1|735.5|736.1|735.5|735.4|734.4|3725
1651736370000|2022-05-05 07:39:30|735.3|735.2|736.6|735.9|736.8|736.1|735.3|735.2|8149
1651736380000|2022-05-05 07:39:40|736.5|735.8|736.3|735.7|736.5|735.8|736.3|735.6|643
1651736390000|2022-05-05 07:39:50|736.4|735.6|735.7|734.8|736.4|735.7|735.4|734.8|17046
1651736400000|2022-05-05 07:40:00|735.6|734.7|736.7|735.9|736.9|736.2|735.6|734.1|4612
1651736410000|2022-05-05 07:40:10|736.8|736|737.3|736.5|738|737.3|736.8|736|3903
1651736420000|2022-05-05 07:40:20|737.2|736.4|737|736.4|737.3|736.6|736.7|736.1|3749
1651736430000|2022-05-05 07:40:30|737.3|736.5|738.4|737.5|739|737.9|737.3|736.5|3715
1651736440000|2022-05-05 07:40:40|738.3|737.4|737.4|736.3|738.3|737.4|737.4|736.3|2240
1651736450000|2022-05-05 07:40:50|737.3|736.2|736.7|735.7|737.3|736.2|736.7|735.5|0
1651736460000|2022-05-05 07:41:00|736.6|735.5|735.9|734.7|736.6|735.9|735.9|734.6|1933
1651736470000|2022-05-05 07:41:10|735.8|734.5|735.7|734.8|735.8|734.8|735.7|734.2|0
1651736480000|2022-05-05 07:41:20|735.6|734.6|735.5|734.4|735.6|734.7|735.5|734.3|150
1651736490000|2022-05-05 07:41:30|735.4|734.5|735.2|734.1|735.4|734.6|735.2|733.7|1573
1651736500000|2022-05-05 07:41:40|735.1|734|734.9|734.2|735.1|734.2|734.9|734|2337
1651736510000|2022-05-05 07:41:50|734.8|734.1|734.8|734.1|734.8|734.1|734.8|734.1|0
1651736520000|2022-05-05 07:42:00|734.7|734|736|735.4|736|735.4|734.7|733.8|8772
1651736530000|2022-05-05 07:42:10|736.2|735.5|737|736.1|737|736.2|736|735.5|1500
1651736540000|2022-05-05 07:42:20|737.1|736.2|737.1|736.4|737.1|736.5|737.1|736.2|1327
1651736550000|2022-05-05 07:42:30|737.3|736.5|736.1|735.3|737.9|737.1|735.8|735.3|18046
1651736560000|2022-05-05 07:42:40|736|735.4|735.8|735.2|736|735.5|735.6|735.2|3404
1651736570000|2022-05-05 07:42:50|736|735|735.6|734.9|736|735|735.5|734.9|219
1651736580000|2022-05-05 07:43:00|735.5|734.7|735.2|734.6|735.6|735|735.1|734.3|2236
1651736590000|2022-05-05 07:43:10|735.5|734.2|735.3|734.4|735.5|734.5|734.3|734.2|5000
1651736600000|2022-05-05 07:43:20|735.4|734.5|735.6|734.7|735.6|734.8|735.3|734.5|1385
1651736620000|2022-05-05 07:43:40|735.5||735.5||735.5||735.5||0
1651736630000|2022-05-05 07:43:50|735.4|734.6|735.4|734.6|735.4|734.6|735.4|734.6|0
1651736640000|2022-05-05 07:44:00|735.3|734.7|734.8|734.3|735.3|734.7|734.7|734.3|1267
1651736650000|2022-05-05 07:44:10|734.7|734.1|734|732.9|734.7|734.1|733.7|732.6|7296
1651736660000|2022-05-05 07:44:20|733.9||733.9||733.9||733.9||0
1651736670000|2022-05-05 07:44:30|734.1|733|734.3|733.5|734.3|733.5|734.1|733|971
1651736680000|2022-05-05 07:44:40|734.5|734.3|735.2|734.5|735.3|734.6|734.4|734.3|10712
1651736690000|2022-05-05 07:44:50|734.6|734.6|734.9|734.7|735.4|734.7|734.6|734.5|8571
1651736700000|2022-05-05 07:45:00|734.8|734.6|734.8|734.7|734.8|734.7|734.8|734.6|1091
1651736710000|2022-05-05 07:45:10|735.2|735|734.6|733.7|735.6|735|734.6|733.7|11514
1651736720000|2022-05-05 07:45:20|734.5|733.6|734.2|733.2|734.5|733.6|734.2|733.2|0
1651736730000|2022-05-05 07:45:30|734.1|733.3|733.9|733.2|734.1|733.3|733.9|733.2|0
1651736740000|2022-05-05 07:45:40|733.8||733.8||733.8||733.8||0
1651736750000|2022-05-05 07:45:50|733.7|733.1|733.2|732.6|733.7|733.1|733.2|732.6|2585
1651736760000|2022-05-05 07:46:00|733.1|732.4|732.5|732|733.1|732.4|732.5|731.5|1293
1651736770000|2022-05-05 07:46:10|732.4|731.5|732.3|731.4|732.4|731.5|732.3|731.4|2747
1651736780000|2022-05-05 07:46:20|732.2|731.2|731.8|731.1|732.2|731.2|731.7|730.6|4002
1651736790000|2022-05-05 07:46:30||730.9||731||731||730.9|0
1651736800000|2022-05-05 07:46:40|731.7|730.9|731.6|730.8|731.7|731|731.6|730.8|500
1651736810000|2022-05-05 07:46:50|731.7|731.6|731.7|731.2|732|731.6|731.5|730.7|21192
1651736820000|2022-05-05 07:47:00|731.6|731|732.1|731.1|732.2|731.5|731.6|731|4992
1651736830000|2022-05-05 07:47:10|732|731.2|732.1|731.3|732.2|731.5|732|731.2|1971
1651736880000|2022-05-05 07:48:00|732||732.1||732.1||732||0
1651736890000|2022-05-05 07:48:10|732.2|731.4|733|732.2|733|732.2|732.2|731.4|6921
1651736900000|2022-05-05 07:48:20|732.9||732.7||732.9||732.7||600
1651736910000|2022-05-05 07:48:30|732.6|732.1|731.6|730.7|732.6|732.1|731.6|730.6|2620
1651736920000|2022-05-05 07:48:40||730.8||730.8||730.9||730.6|0
1651736930000|2022-05-05 07:48:50|731.5|730.6|731.5|730.6|731.5|730.8|731.4|730.6|0
1651736940000|2022-05-05 07:49:00|731.4|730.3|731|730.4|731.4|730.4|731|730|1645
1651736950000|2022-05-05 07:49:10|730.9|730.3|730.8|730.1|730.9|730.3|730.6|730|3223
1651736960000|2022-05-05 07:49:20|731|730.2|731.3|730.7|731.3|730.7|730.9|730.1|4076
1651736970000|2022-05-05 07:49:30||730.5||730.7||730.7||730.5|0
1651737000000|2022-05-05 07:50:00|731.2|730.6|731.3|730.6|731.3|730.6|731.2|730.6|503
1651737010000|2022-05-05 07:50:10|731.2|730.5|731.2|730.5|731.2|730.5|731.2|730.5|740
1651737020000|2022-05-05 07:50:20|730.9||730.7||730.9||730.7||2400
1651737030000|2022-05-05 07:50:30|730.8|730.6|730.9|730.7|730.9|730.7|730.8|730.6|0
1651737040000|2022-05-05 07:50:40|730.8|730.6|729.4|728.9|730.8|730.6|729.2|728.1|33288
1651737050000|2022-05-05 07:50:50|729.8|729|729.8|729|730|729.2|729.8|728.9|306
1651737060000|2022-05-05 07:51:00|729.9|729.1|729.9|729.2|729.9|729.2|729.9|729.1|0
1651737070000|2022-05-05 07:51:10|729.8|729|729.8|729|729.8|729.1|729.8|728.9|0
1651737080000|2022-05-05 07:51:20|729.7|728.9|729.9|729|729.9|729|729.7|728.9|1949
1651737090000|2022-05-05 07:51:30|730|729.1|729.8|728.9|730|729.5|729.8|728.9|8312
1651737100000|2022-05-05 07:51:40|729.5|729|729.8|728.9|729.8|729|728.2|727|2656
1651737110000|2022-05-05 07:51:50|729.6|728.8|729|727.7|729.6|728.9|729|727.7|4087
1651737120000|2022-05-05 07:52:00|728.9||728.7||728.9||728.7||147
1651737130000|2022-05-05 07:52:10|728.6|728.2|729.1|728.5|729.1|728.5|728.4|727.4|30327
1651737140000|2022-05-05 07:52:20|729.2|728.6|729.2|728.6|729.2|728.6|729.2|728.6|0
1651737150000|2022-05-05 07:52:30|729.3|728.5|728.6|727.7|729.4|728.5|728.6|727.6|1343
1651737160000|2022-05-05 07:52:40||727.8||727.9||728.1||727.8|1388
1651737170000|2022-05-05 07:52:50|729|728|729.5|729|730|729.4|729|728|6319
1651737180000|2022-05-05 07:53:00|729.6|729.1|730.4|729.6|730.4|729.8|729.5|729|14337
1651737190000|2022-05-05 07:53:10|730.6|729.7|730.6|729.8|730.6|729.8|730.6|729.7|0
1651737200000|2022-05-05 07:53:20|730.5|729.7|730.5|729.7|730.5|729.8|730.5|729.7|0
1651737210000|2022-05-05 07:53:30|730.4|729.5|729.8|728.7|730.4|729.5|729.8|728.6|1881
1651737220000|2022-05-05 07:53:40|729.7|728.6|729.6|728.6|729.7|728.6|729.6|728.5|0
1651737230000|2022-05-05 07:53:50|729.5|728.5|729.4|728.3|729.5|728.5|729.4|728.3|0
1651737240000|2022-05-05 07:54:00|729.3||729.1||729.3||729.1||0
1651737260000|2022-05-05 07:54:20|729||729||729||729||0
1651737270000|2022-05-05 07:54:30|729.1||729||729.1||729||0
1651737280000|2022-05-05 07:54:40|728.9|728.2|728.7|727.5|728.9|728.2|728.7|727.5|1322
1651737290000|2022-05-05 07:54:50|728.6|727.6|728.6|727.6|728.6|727.6|728.5|727.6|0
1651737300000|2022-05-05 07:55:00|728.5|727.7|729.1|728.3|729.1|728.4|728.5|727.7|2143
1651737310000|2022-05-05 07:55:10||728.4||728.3||728.4||728.3|500
1651737320000|2022-05-05 07:55:20|729.2|729.1|729.6|728.8|729.6|729.1|729.2|728.4|3800
1651737330000|2022-05-05 07:55:30|729.7||729.7||729.7||729.7||0
1651737340000|2022-05-05 07:55:40||728.9||728.9||728.9||728.9|150
1651737350000|2022-05-05 07:55:50|729|729|729.7|728.9|729.7|729|729|728.9|716
1651737360000|2022-05-05 07:56:00|729.6|728.8|729.4|728.9|729.6|728.9|729.2|728.5|2084
1651737370000|2022-05-05 07:56:10|729.5|729.1|729.5|729.1|729.5|729.1|729.5|729.1|0
1651737380000|2022-05-05 07:56:20|729.7|729.3|730.2|729.3|730.8|730|729.6|729.1|8459
1651737390000|2022-05-05 07:56:30|729.8|729.4|729.6|728.9|729.8|729.4|729.6|728.9|1454
1651737400000|2022-05-05 07:56:40|729.5|728.7|729.3|728.6|729.5|728.7|729.3|728.6|1
1651737410000|2022-05-05 07:56:50|729.2|728.7|729.3|728.7|729.3|728.7|729.2|728.6|1033
1651737420000|2022-05-05 07:57:00|729.5|728.8|729.7|729.1|729.7|729.1|729.5|728.8|217
1651737430000|2022-05-05 07:57:10|729.6|728.9|729.6|728.7|729.6|728.9|729.6|728.7|185
1651737450000|2022-05-05 07:57:30|729.5||729.5||729.5||729.5||0
1651737460000|2022-05-05 07:57:40||728.8||728.7||728.8||728.7|0
1651737470000|2022-05-05 07:57:50|729.1|728.6|729|728.6|729.1|728.6|729|728.6|439
1651737480000|2022-05-05 07:58:00||728.7||728.6||728.7||728.6|1000
1651737490000|2022-05-05 07:58:10|728.9||728.9||728.9||728.9||109
1651737500000|2022-05-05 07:58:20|728.8|728.4|727.9|727|728.8|728.4|727.9|727|11121
1651737510000|2022-05-05 07:58:30|727.8|726.8|726.8|726.4|727.8|727.1|726.8|726.4|4515
1651737520000|2022-05-05 07:58:40|726.5|726.2|727.3|726.7|727.6|726.8|726.4|726|10691
1651737530000|2022-05-05 07:58:50|727|726.8|727|726.8|727|726.8|727|726.8|0
1651737540000|2022-05-05 07:59:00|727.2|726.9|727.5|726.6|727.7|727.1|727|726.6|4080
1651737550000|2022-05-05 07:59:10||726.7||727||727||726.7|0
1651737560000|2022-05-05 07:59:20|727.9|727.1|728|727.2|728.1|727.2|727.9|727.1|2700
1651737570000|2022-05-05 07:59:30|727.9|727.1|727.8|726.8|727.9|727.1|727.8|726.7|450
1651737580000|2022-05-05 07:59:40|727.6|726.6|727.5|726.7|727.6|726.7|727.5|726.6|0
1651737590000|2022-05-05 07:59:50|727.4|726.8|727.5|726.8|727.5|726.8|727.4|726.7|0
1651737610000|2022-05-05 08:00:10|727.4||727.2||727.4||727.2||0
1651737620000|2022-05-05 08:00:20|727.1|726.2|726.8|726.1|727.1|726.2|726.8|726|3225
1651737630000|2022-05-05 08:00:30|726.7|726.2|726.9|726.2|726.9|726.3|726.6|726.2|999
1651737660000|2022-05-05 08:01:00|727|726.3|727.1|726.6|727.1|726.6|727|726.3|397
1651737670000|2022-05-05 08:01:10|727.2|726.7|727.2|726.7|727.2|726.7|727.2|726.7|713
1651737680000|2022-05-05 08:01:20||726.6||726.6||726.6||726.6|0
1651737690000|2022-05-05 08:01:30|727.3|726.7|727.3|726.7|727.3|726.7|727.3|726.7|722
1651737700000|2022-05-05 08:01:40||726.6||726.6||726.6||726.6|0
1651737710000|2022-05-05 08:01:50|727.6|726.7|727.7|727|727.8|727.4|727.6|726.7|2500
1651737720000|2022-05-05 08:02:00|727.8|727.1|727.8|727.2|727.8|727.2|727.8|727.1|0
1651737740000|2022-05-05 08:02:20|727.9|727.3|727.8|727.3|727.9|727.3|727.8|727.3|1000
1651737750000|2022-05-05 08:02:30||727.2||727.3||727.3||727.2|0
1651737770000|2022-05-05 08:02:50||727.4||727.4||727.4||727.4|0
1651737780000|2022-05-05 08:03:00|728.1|727.8|728.6|728.2|728.8|728.2|727.8|727.5|7578
1651737790000|2022-05-05 08:03:10|728.8|728|728.8|728.1|728.8|728.1|728.7|727.8|107
1651737810000|2022-05-05 08:03:30|728.7|728.2|728.9|728.3|729.1|728.4|728.7|728.2|1275
1651737820000|2022-05-05 08:03:40|729.1|728.5|730.6|729.9|730.8|730|729.1|728.3|30063
1651737830000|2022-05-05 08:03:50|730.5||730.5||730.5||730.5||0
1651737840000|2022-05-05 08:04:00|730.4|729.8|730.1|729.6|730.4|729.8|730.1|729.4|706
1651737860000|2022-05-05 08:04:20|730|729.4|729.5|728.7|730|729.4|729.5|728.6|688
1651737870000|2022-05-05 08:04:30|729.4||729.3||729.4||729.3||0
1651737880000|2022-05-05 08:04:40|729.2|728.8|729.1|728.7|729.2|728.8|729.1|728.7|680
1651737890000|2022-05-05 08:04:50|729|728.6|729.8|729.2|730|729.2|728.7|727.9|5047
1651737900000|2022-05-05 08:05:00|730|729.4|729.9|729.4|730.1|729.5|729.8|729.4|1184
1651737910000|2022-05-05 08:05:10|729.8|729.2|729.8|729.1|729.8|729.2|729.8|729.1|500
1651737920000|2022-05-05 08:05:20|729.7|729|729.6|729.1|729.7|729.1|729.6|728.9|1500
1651737960000|2022-05-05 08:06:00|729.7|729.2|729.9|729.2|729.9|729.4|729.7|729.1|2076
1651737980000|2022-05-05 08:06:20|729.8|729.1|729.9|729.1|729.9|729.2|729.8|729.1|0
1651738000000|2022-05-05 08:06:40|729.8||729.8||729.8||729.8||0
1651738010000|2022-05-05 08:06:50|729.7|729|728.1|727.5|729.7|729|727.2|726|18526
1651738020000|2022-05-05 08:07:00|728.3|727.6|728.6|727.9|728.7|728|728.3|727.6|2730
1651738030000|2022-05-05 08:07:10|728.5|727.7|728.3|727.7|728.5|727.7|728.3|727.7|323
1651738040000|2022-05-05 08:07:20|728.2|727.8|728.4|727.7|728.4|727.8|728|727.7|357
1651738050000|2022-05-05 08:07:30|728.3|727.6|727.9|727.6|728.3|727.6|727.9|727.6|371
1651738060000|2022-05-05 08:07:40|728|727.5|727.6|726.9|728|727.5|727.6|726.9|501
1651738070000|2022-05-05 08:07:50|727.4|727.2|727.6|727.2|727.6|727.2|727.4|727.2|0
1651738080000|2022-05-05 08:08:00|727.5|727|727.1|726.6|727.5|727|726.9|726.2|12497
1651738090000|2022-05-05 08:08:10|727||727||727||727||0
1651738100000|2022-05-05 08:08:20|726.9|726.4|726.9|726.5|726.9|726.7|726.8|726|1957
1651738110000|2022-05-05 08:08:30|726.8|726.3|726.6|726|726.8|726.3|726.6|726|308
1651738120000|2022-05-05 08:08:40|726.7|726.6|726.7|726.1|726.7|726.6|726.5|726|6301
1651738130000|2022-05-05 08:08:50|726.6|726|726.2|725.3|726.6|726|726.2|725|2531
1651738140000|2022-05-05 08:09:00|726.1|725.2|725.9|725.6|726.1|725.6|725.9|725.1|0
1651738150000|2022-05-05 08:09:10|725.8|725.4|726|725.5|726|725.6|725.7|725.4|5712
1651738170000|2022-05-05 08:09:30|725.9|725.3|725.7|725.4|725.9|725.4|725.6|725|5377
1651738180000|2022-05-05 08:09:40|725.6|725.2|725.5|725|725.6|725.2|725.5|725|288
1651738190000|2022-05-05 08:09:50|725.4|724.8|725.1|724.5|725.4|724.8|724.7|724|7622
1651738200000|2022-05-05 08:10:00|725.3|725|725.2|724.6|725.4|725.1|725.2|724.5|10143
1651738210000|2022-05-05 08:10:10|725.1|724.5|725.9|724.9|725.9|724.9|725|724.5|506
1651738220000|2022-05-05 08:10:20|726|725|725.9|725.1|726|725.1|725.9|725|0
1651738240000|2022-05-05 08:10:40|726|725.2|725.2|724.9|726.5|726.1|725.2|724.5|23539
1651738260000|2022-05-05 08:11:00|725.5|725|725.5|724.9|725.5|725|725.5|724.9|174
1651738280000|2022-05-05 08:11:20|725.8|725|725.9|725.1|725.9|725.1|725.8|725|377
1651738290000|2022-05-05 08:11:30|725.8|725|725.7|724.9|725.8|725|725.7|724.9|0
1651738310000|2022-05-05 08:11:50||725||725||725||725|0
1651738320000|2022-05-05 08:12:00|725.6|724.9|726|725.3|726|725.3|725.6|724.9|1864
1651738330000|2022-05-05 08:12:10|725.9|725.2|725.9|725.2|726|725.2|725.9|725.1|0
1651738340000|2022-05-05 08:12:20|725.8|725.1|725.8|725.2|725.8|725.2|725.8|725|0
1651738350000|2022-05-05 08:12:30|725.7||725.7||725.7||725.7||0
1651738360000|2022-05-05 08:12:40|725.6|725.3|725.7|725.3|725.7|725.4|725.5|725.2|1093
1651738380000|2022-05-05 08:13:00|725.6|725.2|725.6|725.1|725.6|725.2|725.5|725|1150
1651738390000|2022-05-05 08:13:10|725.7|725|725.7|725.1|725.7|725.2|725.6|725|180
1651738400000|2022-05-05 08:13:20|725.8|725|726.8|726.1|727.1|726.1|725.7|725|2162
1651738410000|2022-05-05 08:13:30|727|726.3|727.1|726.5|727.1|726.5|727|726.3|0
1651738420000|2022-05-05 08:13:40|727|726.6|726.8|726.3|727|726.6|726.8|726.3|1091
1651738430000|2022-05-05 08:13:50|726.7|726.1|726.5|726|726.7|726.1|726.5|725.9|279
1651738460000|2022-05-05 08:14:20|726.4|725.9|726|725.2|726.4|725.9|726|725.1|759
1651738480000|2022-05-05 08:14:40||725.3||725.4||725.4||725.3|0
1651738490000|2022-05-05 08:14:50|725.9|725.3|727|726|727|726|725.9|725|2018
1651738500000|2022-05-05 08:15:00|726.9|725.7|727|726.2|727|726.2|726.5|725.6|3312
1651738510000|2022-05-05 08:15:10|726.9|726.3|726.9|726.3|726.9|726.3|726.9|726.3|0
1651738520000|2022-05-05 08:15:20|726.8||726.8||726.8||726.8||0
1651738540000|2022-05-05 08:15:40|726.7|726.4|726.5|726.2|726.7|726.4|726.5|726.2|1705
1651738550000|2022-05-05 08:15:50|726.4|726.3|726.3|725.9|726.5|726.3|726.3|725.9|2297
1651738560000|2022-05-05 08:16:00|726.2|725.8|726.2|725.5|726.3|725.8|726.2|725.5|0
1651738570000|2022-05-05 08:16:10|726.1|725.4|726.1|725.4|726.1|725.4|726.1|725.3|0
1651738580000|2022-05-05 08:16:20|726||726||726||726||0
1651738590000|2022-05-05 08:16:30|725.9||725.9||725.9||725.9||0
1651738600000|2022-05-05 08:16:40|726|725.5|726.6|725.6|726.9|725.6|726|725.5|3000
1651738610000|2022-05-05 08:16:50|726.5||726.1||726.5||726.1||0
1651738620000|2022-05-05 08:17:00|726|725.5|725.5|725.2|726|725.5|725.5|725.2|943
1651738630000|2022-05-05 08:17:10|725.4|725|724.9|724.3|725.4|725|724.9|724.1|9834
1651738640000|2022-05-05 08:17:20|725.1|724.4|725.1|724.4|725.1|724.4|725.1|724.3|159
1651738650000|2022-05-05 08:17:30|725|724.3|724.6|724.1|725|724.4|724.6|724.1|1512
1651738670000|2022-05-05 08:17:50|||||||||299
1651738700000|2022-05-05 08:18:20|724.5|724.2|724.8|724.1|724.8|724.2|724.3|724.1|1105
1651738730000|2022-05-05 08:18:50|724.9|724.2|725|724.4|725.3|724.5|724.8|724.1|1719
1651738740000|2022-05-05 08:19:00|724.9||725||725||724.9||345
1651738760000|2022-05-05 08:19:20|724.9|724.2|724.5|724.1|724.9|724.2|723.4|723|15426
1651738780000|2022-05-05 08:19:40|724.8|724.2|724.8|724.1|725.2|724.7|724.8|724.1|2905
1651738790000|2022-05-05 08:19:50|724.9|724.2|725|724.7|725|724.7|724.9|724.2|877
1651738800000|2022-05-05 08:20:00|725.2|724.8|725.3|724.7|725.3|724.8|725|724.7|561
1651738820000|2022-05-05 08:20:20|725.1|724.5|724.8|723.9|725.1|724.5|724.8|723.8|499
1651738830000|2022-05-05 08:20:30||724||724.2||724.2||724|1836
1651738840000|2022-05-05 08:20:40||724.1||724.2||724.2||724.1|0
1651738850000|2022-05-05 08:20:50|725|724.3|725|724.6|725|724.6|725|724.3|678
1651738860000|2022-05-05 08:21:00|725.4|724.7|725.7|725.1|726|725.1|725.4|724.7|1027
1651738870000|2022-05-05 08:21:10|725.6|725|725.6|724.9|725.6|725|725.6|724.8|164
1651738890000|2022-05-05 08:21:30|725.3|724.8|725.1|724.5|725.3|724.8|725.1|724.5|1861
1651738900000|2022-05-05 08:21:40|725|724.9|725|724.5|725|724.9|724.8|724.2|6098
1651738910000|2022-05-05 08:21:50|725.2|724.6|725.3|724.8|725.3|724.8|725.2|724.6|285
1651738920000|2022-05-05 08:22:00|725.6|724.9|725.5|725|725.6|725|725.5|724.9|345
1651738930000|2022-05-05 08:22:10|725.6|725.1|726.4|725.7|726.4|725.7|725.6|725.1|1369
1651738940000|2022-05-05 08:22:20|726.3|725.6|726.2|725.8|726.3|725.8|726|725.6|543
1651738950000|2022-05-05 08:22:30|726.3|725.9|726.7|726.1|726.7|726.1|726.3|725.9|803
1651738960000|2022-05-05 08:22:40|726.6|725.9|725.9|725.2|726.6|725.9|725.9|725.2|1204
1651738980000|2022-05-05 08:23:00||725.1||725.1||725.1||725.1|0
1651738990000|2022-05-05 08:23:10|725.8|725|725.7|725.3|725.8|725.3|725.7|725|0
1651739020000|2022-05-05 08:23:40|725.6|725.1|725.6|725.2|725.6|725.2|725.3|724.7|2680
1651739030000|2022-05-05 08:23:50|725.5|724.8|725.3|725|725.5|725|725.3|724.6|1820
1651739040000|2022-05-05 08:24:00|725.2|724.8|724.7|723.9|725.2|724.8|724.7|723.9|431
1651739050000|2022-05-05 08:24:10|725.2|724|724.8|724.1|725.2|724.2|724.8|724|10000
1651739060000|2022-05-05 08:24:20|725.1|724.2|725.2|724.5|725.2|724.5|725.1|724.2|154
1651739070000|2022-05-05 08:24:30|725|724.4|725.4|725|725.6|725.1|725|724.4|2943
1651739090000|2022-05-05 08:24:50|725.3|724.8|724.9|724.2|725.3|724.8|724.9|724.1|3404
1651739100000|2022-05-05 08:25:00|724.8|724.1|724.2|723.5|724.8|724.1|724.2|723.5|695
1651739160000|2022-05-05 08:26:00|724.1|723.3|723.3|722.9|724.1|723.3|723.3|722.6|45
1651739180000|2022-05-05 08:26:20|723.2|722.7|723.2|722.6|723.2|722.7|723.2|722.6|334
1651739190000|2022-05-05 08:26:30|723.1||723.1||723.1||723.1||0
1651739210000|2022-05-05 08:26:50|723.4|723.3|722.8|722.6|723.4|723.3|722.8|722.6|12861
1651739220000|2022-05-05 08:27:00|723|722.4|722.9|722.4|723.2|722.5|722.6|722.3|11598
1651739240000|2022-05-05 08:27:20|723.2|722.7|722.9|722.7|723.2|722.8|722.9|722.7|1326
1651739250000|2022-05-05 08:27:30|722.8|722.5|722.9|722.4|722.9|722.8|722.8|722.4|3503
1651739260000|2022-05-05 08:27:40|723.2||722.9||723.2||722.9||0
1651739280000|2022-05-05 08:28:00|722.8|722.5|722.8|722.5|722.8|722.5|722.8|722.5|0
1651739290000|2022-05-05 08:28:10|722.7|722|722.7|722.1|722.7|722.1|722.7|722|8070
1651739300000|2022-05-05 08:28:20|722.8|722.7|722.3|722|722.8|722.7|722.2|722|7399
1651739310000|2022-05-05 08:28:30|721.4|721.3|720.1|718.8|721.4|721.3|719.6|718.6|64279
1651739320000|2022-05-05 08:28:40|720|718.9|721.7|720.9|722.2|721|720|718.9|6869
1651739330000|2022-05-05 08:28:50|722|721|722.1|721|722.1|721|722|721|1466
1651739340000|2022-05-05 08:29:00|722|721.4|721.9|721.4|722|721.4|721.8|721.4|424
1651739350000|2022-05-05 08:29:10|721.8||721.8||721.8||721.8||0
1651739390000|2022-05-05 08:29:50|721.9|721.5|721.4|720.7|721.9|721.5|721.4|720.6|1811
1651739400000|2022-05-05 08:30:00|721.3|720.6|721.2|720.6|721.3|720.6|721.2|720.6|319
1651739410000|2022-05-05 08:30:10|721.1|720.5|720.8|720|721.1|720.5|720.8|720|164
1651739440000|2022-05-05 08:30:40|||||||||120
1651739460000|2022-05-05 08:31:00|720.7|719.8|719.8|719|720.7|719.8|719.8|719|2435
1651739470000|2022-05-05 08:31:10|719.7|718.9|719.8|718.8|719.8|718.9|719.5|718.7|1303
1651739480000|2022-05-05 08:31:20|719.9|718.9|719.7|719|720|719|719|718.9|1699
1651739500000|2022-05-05 08:31:40|719.9|719.7|720|719.2|720|719.7|719.8|719|2700
1651739510000|2022-05-05 08:31:50|720.1|719.3|720.2|719.4|720.4|719.4|720.1|719.3|2464
1651739520000|2022-05-05 08:32:00|720.1|719.3|720.1|719.3|720.1|719.3|720.1|719.3|0
1651739530000|2022-05-05 08:32:10|720|719.2|719.6|719.1|720|719.2|719.6|719|1873
1651739560000|2022-05-05 08:32:40|719.5|719|720.2|719.6|720.2|719.6|719.4|718.7|15640
1651739570000|2022-05-05 08:32:50|720.4|719.7|720.4|719.8|720.4|719.8|720.4|719.7|1033
1651739580000|2022-05-05 08:33:00|720.3|719.7|720.2|719.6|720.3|719.7|720|719.5|822
1651739590000|2022-05-05 08:33:10|720.1|719.5|720.1|719.5|720.1|719.5|720.1|719.5|0
1651739600000|2022-05-05 08:33:20|720.2|719.6|720.4|719.7|720.6|719.8|720.1|719.6|2741
1651739610000|2022-05-05 08:33:30||719.9||719.9||719.9||719.9|0
1651739640000|2022-05-05 08:34:00|720.3|719.7|719.8|718.9|720.3|719.7|719.5|718.7|10154
1651739650000|2022-05-05 08:34:10|719.7|719|719.5|719|719.7|719|719.5|719|0
1651739680000|2022-05-05 08:34:40|719.4|718.9|719.4|718.8|719.4|718.9|719.2|718.6|1915
1651739690000|2022-05-05 08:34:50|720.1|718.7|719.6|718.9|720.2|718.9|719.6|718.7|8000
1651739700000|2022-05-05 08:35:00|719.7|719|719.2|718.9|719.9|719|719.2|718.9|444
1651739710000|2022-05-05 08:35:10|719.3|718.8|719.2|718.7|719.3|718.8|719|718.6|357
1651739730000|2022-05-05 08:35:30|719.3|718.8|719.8|719.3|719.9|719.3|719.3|718.8|7015
1651739740000|2022-05-05 08:35:40|720.3|719.4|719.9|719.3|720.8|720.6|719.9|719.3|12596
1651739750000|2022-05-05 08:35:50|719.8|719.1|719.5|718.9|719.8|719.1|719.5|718.9|384
1651739760000|2022-05-05 08:36:00||718.8||718.8||718.8||718.8|0
1651739770000|2022-05-05 08:36:10|719.6|718.9|719.6|718.9|719.6|718.9|719.6|718.9|481
1651739780000|2022-05-05 08:36:20|720.1|719.1|720.2|719.5|720.2|719.5|720|719.1|8841
1651739790000|2022-05-05 08:36:30||719.6||719.6||719.6||719.6|0
1651739840000|2022-05-05 08:37:20|720.1|719.5|719.4|718.8|720.1|719.5|719.4|718.8|1851
1651739850000|2022-05-05 08:37:30|719.3||719.3||719.3||719.3||0
1651739860000|2022-05-05 08:37:40|719.2|718.7|719|718.6|719.2|718.7|718.9|718.6|1070
1651739870000|2022-05-05 08:37:50|718.9|718.7|718.9|718.6|719|718.7|718.8|718.6|2108
1651739880000|2022-05-05 08:38:00|718.8|718.5|715.9|715.1|718.9|718.5|715.6|715|129929
1651739890000|2022-05-05 08:38:10|716.1|715.2|716|715.5|716.8|715.6|715.8|715.1|5979
1651739920000|2022-05-05 08:38:40|716.1|715.6|716.8|716.1|717|716.1|716.1|715.5|5203
1651739930000|2022-05-05 08:38:50|716.9|716.2|716.9|716.2|717.6|716.2|716.9|716.2|368
1651739940000|2022-05-05 08:39:00||716.5||716.5||716.5||716.5|0
1651739950000|2022-05-05 08:39:10|716.8|716.2|716.6|715.9|717|716.3|715.7|715.5|51393
1651739960000|2022-05-05 08:39:20|716.5||716.5||716.5||716.5||0
1651739970000|2022-05-05 08:39:30|716.3|716|716.5|716|716.5|716|716.3|715.9|3819
1651739980000|2022-05-05 08:39:40|716.4|716.1|716.2|715.6|716.5|716.1|716.2|715.6|1645
1651739990000|2022-05-05 08:39:50|716.1|715.5|716.2|715.7|716.9|715.8|715.7|715|8241
1651740020000|2022-05-05 08:40:20|716.5|715.8|716.4|716|716.5|716|716.2|715.8|1739
1651740030000|2022-05-05 08:40:30|716.5|716.1|716.7|716.1|716.8|716.2|716.5|716.1|1429
1651740040000|2022-05-05 08:40:40|716.5|716|715.6|715.1|716.5|716|715.6|715|13115
1651740060000|2022-05-05 08:41:00|716|715.9|715.3|715.1|716|715.9|715.3|715|11122
1651740070000|2022-05-05 08:41:10|715.8|715.2|715.1|714.3|715.9|715.3|715.1|714|7959
1651740080000|2022-05-05 08:41:20|715|715|715.1|714.1|715.3|715|715|714.1|15000
1651740090000|2022-05-05 08:41:30|715|714.2|714.9|714.2|715|714.2|714.9|714.2|0
1651740120000|2022-05-05 08:42:00|714.8|714.3|714.8|714.2|714.8|714.3|714.8|714.2|768
1651740130000|2022-05-05 08:42:10|714.9|714.3|715.4|714.6|715.5|714.6|714.9|714.3|3970
1651740140000|2022-05-05 08:42:20|715.5|715|716.1|715.4|716.2|715.4|715.5|715|4061
1651740150000|2022-05-05 08:42:30|716|715.1|715.9|715.1|716|715.1|715.9|715|3912
1651740170000|2022-05-05 08:42:50|716|715.2|716.2|715.2|716.2|715.2|716|715.2|0
1651740190000|2022-05-05 08:43:10|716.1|715.1|714.9|714.2|716.1|715.2|714.9|714|35525
1651740200000|2022-05-05 08:43:20|714.8|714.1|713.7|712.9|714.8|714.1|712.8|712.5|31245
1651740210000|2022-05-05 08:43:30|713.8||713.8||713.8||713.8||0
1651740240000|2022-05-05 08:44:00|713.7||713.7||713.7||713.7||0
1651740260000|2022-05-05 08:44:20|713.6||713.6||713.6||713.6||0
1651740270000|2022-05-05 08:44:30|713.7|713|713.7|713.4|713.7|713.4|713.6|713|1868
1651740280000|2022-05-05 08:44:40|713.6|713.1|713.5|713.1|713.8|713.1|713.5|713|1443
1651740290000|2022-05-05 08:44:50|713.4|712.9|713|712.6|713.4|713.1|713|712.5|3425
1651740300000|2022-05-05 08:45:00|713.3||713.3||713.5||713.3||300
1651740310000|2022-05-05 08:45:10|713.2|712.5|712.7|712.2|713.2|712.5|712.7|712.2|1339
1651740320000|2022-05-05 08:45:20|712.8|712.3|713.3|712.4|713.4|712.4|712.8|712.3|3125
1651740330000|2022-05-05 08:45:30|713.5|712.6|713.5|712.6|713.5|712.6|713.5|712.6|0
1651740340000|2022-05-05 08:45:40|713.4||713.4||713.4||713.3||1000
1651740370000|2022-05-05 08:46:10|713.3|712.4|712.5|712|713.3|712.4|712.5|712|2397
1651740380000|2022-05-05 08:46:20|||||||||100
1651740400000|2022-05-05 08:46:40|712.4||712.4||712.4||712.4||0
1651740410000|2022-05-05 08:46:50|712.5|712.1|712.8|712.2|713.2|712.2|712.5|712.1|3704
1651740420000|2022-05-05 08:47:00|713|712.3|713.5|712.6|713.6|712.6|713|712.3|705
1651740430000|2022-05-05 08:47:10|713.4|712.7|714.9|713.9|715|713.9|713.4|712.7|2209
1651740440000|2022-05-05 08:47:20|714.8|714|714.3|713.8|714.8|714|714.3|713.8|224
1651740450000|2022-05-05 08:47:30|714.2|713.6|714|713.5|714.2|713.6|714|713.5|1
1651740460000|2022-05-05 08:47:40|714.1||714.3||714.3||714.1||0
1651740470000|2022-05-05 08:47:50|714.2||714.2||714.2||714.2||0
1651740480000|2022-05-05 08:48:00|714.3||714.2||714.3||714.2||100
1651740490000|2022-05-05 08:48:10|714.3|713.6|714.3|713.7|714.3|713.7|714.3|713.6|701
1651740500000|2022-05-05 08:48:20||713.8||713.8||713.8||713.8|0
1651740510000|2022-05-05 08:48:30|714.4|713.9|715|714|715|714|714.4|713.9|2407
1651740520000|2022-05-05 08:48:40|714.9|714.1|715|714.2|715|714.2|714.8|714.1|3250
1651740540000|2022-05-05 08:49:00|715.2|714.3|715|714.4|715.4|714.4|715|714.3|0
1651740550000|2022-05-05 08:49:10|715.1|714.5|715.4|714.6|715.4|714.6|715.1|714.5|2006
1651740560000|2022-05-05 08:49:20|715.6|715|715.9|715.3|716|715.4|715.6|715|7990
1651740570000|2022-05-05 08:49:30|716|715.4|715.8|715.3|716.7|715.9|715.6|715.3|9410
1651740580000|2022-05-05 08:49:40|715.7|715.1|715.5|715|716|715.4|715.4|715|972
1651740620000|2022-05-05 08:50:20|715.4|715.3|716.1|715.7|716.1|715.7|715.4|715|2189
1651740630000|2022-05-05 08:50:30|716.5|715.9|715.8|715.1|716.6|715.9|715.8|715.1|1502
1651740640000|2022-05-05 08:50:40|715.7|715.2|715.1|714.3|715.7|715.2|715.1|714.3|2427
1651740650000|2022-05-05 08:50:50|715|714.2|714.9|714.1|715|714.2|714.9|714.1|0
1651740660000|2022-05-05 08:51:00|714.8|714|714.8|714.2|714.8|714.2|714.7|714|0
1651740670000|2022-05-05 08:51:10|714.9|714.4|714.7|714.2|714.9|714.4|714.7|714.2|356
1651740680000|2022-05-05 08:51:20|714.6|714|714.5|713.8|714.6|714|714.5|713.8|406
1651740690000|2022-05-05 08:51:30|714.6|714.5|714.8|714|714.8|714.5|714.4|713.8|26094
1651740700000|2022-05-05 08:51:40||714.1||714.1||714.2||714.1|1501
1651740710000|2022-05-05 08:51:50|714.9|714.2|715.1|714.5|715.3|714.5|714.9|714.2|2876
1651740730000|2022-05-05 08:52:10|715|715.1|715|714.4|715.3|715.1|715|714.2|20000
1651740740000|2022-05-05 08:52:20|714.9|714.2|714.5|713.8|714.9|714.2|714.5|713.8|922
1651740750000|2022-05-05 08:52:30|714.4|714|714.6|713.9|714.7|714|714.2|713.8|4844
1651740760000|2022-05-05 08:52:40|714.5|713.8|713.7|712.9|714.5|713.9|713.7|712.9|5754
1651740780000|2022-05-05 08:53:00|713.8|713|713.6|713|714|713|713.6|713|0
1651740790000|2022-05-05 08:53:10|713.9|713.8|714|713.5|714.3|713.8|713.8|713|10300
1651740800000|2022-05-05 08:53:20|713.9|713.7|713.7|713.2|713.9|713.7|713.7|713.2|356
1651740820000|2022-05-05 08:53:40|713.9|713.3|714.7|713.8|714.8|713.8|713.9|713.3|7289
1651740830000|2022-05-05 08:53:50|714.6|713.7|714|713.6|714.6|713.7|714|713.4|1100
1651740840000|2022-05-05 08:54:00|713.9|713.4|714.1|713.4|714.2|713.6|713.6|712.9|8325
1651740850000|2022-05-05 08:54:10|714.2|713.5|713.8|713.5|714.3|713.5|713.8|713.4|1030
1651740860000|2022-05-05 08:54:20|714.1|714|714.2|713.6|714.3|714|714.1|713.5|2690
1651740870000|2022-05-05 08:54:30|||||||||67
1651740880000|2022-05-05 08:54:40|714.1|713.4|714|713.6|714.1|713.6|714|713.4|448
1651740900000|2022-05-05 08:55:00|713.9|713.4|713.7|713|713.9|713.4|713.6|712.9|712
1651740910000|2022-05-05 08:55:10|713.6||713.6||714||713.6||0
1651740920000|2022-05-05 08:55:20||713.2||713.2||713.2||713.2|0
1651740930000|2022-05-05 08:55:30|713.5|713|713.5|713|713.5|713|713.3|713|819
1651740940000|2022-05-05 08:55:40|713.6|713.5|713.8|713.2|713.8|713.5|713.5|713|16436
1651740980000|2022-05-05 08:56:20|713.9|713.8|714.1|713.4|714.2|713.8|713.9|713.3|2000
1651741000000|2022-05-05 08:56:40|714.3|713.5|714.3|713.6|714.4|713.7|714.3|713.5|1330
1651741010000|2022-05-05 08:56:50|714.2|713.5|714.2|713.5|714.2|713.6|714.2|713.5|0
1651741040000|2022-05-05 08:57:20|714.1||714.1||714.1||714.1||0
1651741050000|2022-05-05 08:57:30|714.2|714|715|714.2|715|714.2|714.1|713.5|13216
1651741080000|2022-05-05 08:58:00||714.4||714.4||714.4||714.4|0
1651741090000|2022-05-05 08:58:10|714.9|714.5|714.9|714.5|714.9|714.5|714.9|714.5|0
1651741100000|2022-05-05 08:58:20|715|714.6|715|714.7|715.2|714.8|715|714.6|1606
1651741120000|2022-05-05 08:58:40|714.9|714.6|714.9|714.6|715.2|715|714.8|714.6|12841
1651741130000|2022-05-05 08:58:50|715||715||715||715||175
1651741160000|2022-05-05 08:59:20|714.9|714.8|715|714.8|715.2|714.8|714.7|714.8|7495
1651741170000|2022-05-05 08:59:30|714.9|714.6|714.7|714.2|715.2|715|714.7|714.2|15514
1651741180000|2022-05-05 08:59:40||714.1||714.1||714.1||714.1|0
1651741200000|2022-05-05 09:00:00|714.5|714|714.2|713.5|714.5|714|714.2|713.5|314
1651741210000|2022-05-05 09:00:10||713.6||713.6||713.6||713.6|0
1651741220000|2022-05-05 09:00:20|714||714||714||714||0
1651741230000|2022-05-05 09:00:30|713.6|713.5|714|713.5|714|713.6|713.6|713.5|2120
1651741240000|2022-05-05 09:00:40||713.6||713.6||713.6||713.6|0
1651741260000|2022-05-05 09:01:00|714.1|713.7|714.2|713.8|714.2|713.8|714|713.7|1709
1651741280000|2022-05-05 09:01:20|714.3|713.9|714.6|714.2|715|714.2|714.3|713.9|6750
1651741290000|2022-05-05 09:01:30|714.8|714.3|715|714.5|715.2|714.5|714.8|714.3|637
1651741320000|2022-05-05 09:02:00|714.9|714.4|715|714.5|715|714.5|714.8|714.2|1911
1651741330000|2022-05-05 09:02:10|715.3|715|715|714.6|715.3|715|715|714.5|2000
1651741340000|2022-05-05 09:02:20|715.2||715.2||715.2||715.2||0
1651741360000|2022-05-05 09:02:40|715.4|715|714.9|714.2|715.4|715|714.9|714.2|11200
1651741370000|2022-05-05 09:02:50||714.4||714.5||714.5||714.4|0
1651741380000|2022-05-05 09:03:00|715.1|715|714.7|714.3|715.1|715|714.7|714.2|9701
1651741410000|2022-05-05 09:03:30|714.6|714.5|714.3|713.9|714.6|714.5|714|713.5|24571
1651741420000|2022-05-05 09:03:40|714.5|714|714.2|713.7|714.5|714|714.1|713.7|1859
1651741430000|2022-05-05 09:03:50|714.1|713.8|714.6|713.9|714.6|713.9|714.1|713.8|5858
1651741440000|2022-05-05 09:04:00|714.7|714|714.8|714.4|715|714.4|714.7|714|1971
1651741450000|2022-05-05 09:04:10|714.9|714.7|714.7|714.4|714.9|714.7|714.7|714.4|9250
1651741460000|2022-05-05 09:04:20|714.6|714.1|714.6|714.2|714.6|714.2|714.6|714.1|44
1651741470000|2022-05-05 09:04:30|714.5|714|714.5|714.1|714.5|714.4|714.4|714|10630
1651741490000|2022-05-05 09:04:50|714.4|714|714.4|713.7|714.4|714|713.9|713.5|7683
1651741500000|2022-05-05 09:05:00|714.3||714.3||714.3||714.3||0
1651741510000|2022-05-05 09:05:10|714.4|713.8|714.5|713.9|714.5|713.9|714.3|713.8|638
1651741520000|2022-05-05 09:05:20|714.7|714|714.3|713.9|714.7|714|714.3|713.9|950
1651741530000|2022-05-05 09:05:30|714.2|713.8|713.7|713.1|714.3|713.8|713.7|713.1|3080
1651741540000|2022-05-05 09:05:40|713.6|713|713|712.2|713.6|713|713|712.2|1355
1651741550000|2022-05-05 09:05:50|713.1|713|711.7|711|713.2|713|711.7|711|47918
1651741560000|2022-05-05 09:06:00|711.6|711.1|710.7|710|711.6|711.1|710.7|710|4680
1651741570000|2022-05-05 09:06:10||710.1||710.1||710.1||710.1|0
1651741590000|2022-05-05 09:06:30|710.8|710.7|710.3|709.9|710.9|710.7|710.3|709.9|18605
1651741600000|2022-05-05 09:06:40|710.2|710|710.7|710|710.7|710.1|710|709.9|10855
1651741620000|2022-05-05 09:07:00|710.6|709.9|710.3|709.9|710.6|709.9|710.1|709.9|9862
1651741630000|2022-05-05 09:07:10|710.2|709.6|709.1|708.7|710.2|709.6|709.1|708.6|21380
1651741640000|2022-05-05 09:07:20|709|708.6|708.8|708|709.2|708.9|708.3|708|46657
1651741650000|2022-05-05 09:07:30|708.7|708.6|709.4|708.2|709.9|709.7|708.6|708.1|8658
1651741660000|2022-05-05 09:07:40|709.3|708.3|710|709.4|710|709.4|709|708.3|34373
1651741670000|2022-05-05 09:07:50|709.9|709.1|709.6|709|709.9|709.1|709.5|709|7674
1651741680000|2022-05-05 09:08:00|709.5|709.1|709.9|709.3|710.2|710|709.5|709.1|10867
1651741690000|2022-05-05 09:08:10|710|709.5|710.5|709.8|710.5|709.8|710|709.5|758
1651741710000|2022-05-05 09:08:30|710.6|709.9|710.8|709.9|711|710.5|710.6|709.9|3917
1651741720000|2022-05-05 09:08:40|710.9|710|710.9|710|710.9|710|710.9|710|0
1651741730000|2022-05-05 09:08:50|711|710.9|711|710.1|711|710.9|710.9|710|15000
1651741750000|2022-05-05 09:09:10|711.1|711|710.8|710.1|711.3|711|710.8|710.1|20500
1651741760000|2022-05-05 09:09:20|710.9|710.8|709.9|709.8|710.9|710.8|709.9|709.8|8994
1651741770000|2022-05-05 09:09:30|710|709.6|709.3|708.3|710|709.6|709.3|708.3|16206
1651741780000|2022-05-05 09:09:40|709.5|708.5|710|709.2|710|709.2|709.5|708.5|5168
1651741790000|2022-05-05 09:09:50|709.9||709.9||709.9||709.9||0
1651741810000|2022-05-05 09:10:10|710.1|709.5|710.6|709.7|710.7|710|710.1|709.5|1711
1651741820000|2022-05-05 09:10:20|710.4|709.8|710.9|710|710.9|710|710.4|709.8|251
1651741840000|2022-05-05 09:10:40|711|709.9|710.4|709.7|711|709.9|710.4|709.7|1876
1651741850000|2022-05-05 09:10:50|710.3|709.6|710.3|709.5|710.3|709.6|710|709.5|703
1651741880000|2022-05-05 09:11:20|710.1|709.6|710.7|709.8|710.8|710|710|709.6|3815
1651741890000|2022-05-05 09:11:30|710.6||710.6||710.6||710.6||0
1651741900000|2022-05-05 09:11:40|||||||||45
1651741920000|2022-05-05 09:12:00||709.9||709.9||709.9||709.9|166
1651741950000|2022-05-05 09:12:30||710||710||710||710|0
1651741960000|2022-05-05 09:12:40|710.7|710.1|711|710.1|711|710.1|710.6|710.1|286
1651741980000|2022-05-05 09:13:00|711.1|710.3|711.2|710.4|711.5|710.4|711.1|710.3|961
1651741990000|2022-05-05 09:13:10|711.1||711.1||711.1||711.1||0
1651742000000|2022-05-05 09:13:20|711.3|711|711|710.3|711.3|711|711|710.3|54351
1651742010000|2022-05-05 09:13:30|711.1|711.1|710.9|710.2|711.2|711.1|710.9|710.1|21233
1651742020000|2022-05-05 09:13:40|711.1||711.1||711.1||711.1||0
1651742030000|2022-05-05 09:13:50||710.3||710.3||710.3||710.3|0
1651742040000|2022-05-05 09:14:00|711.4|710.4|710|709.6|711.4|710.5|710|709.6|10087
1651742050000|2022-05-05 09:14:10|710.2|709.7|710|709.6|710.3|709.7|710|709.6|837
1651742060000|2022-05-05 09:14:20|710.3|709.7|710.3|709.7|710.3|709.7|710.3|709.7|245
1651742070000|2022-05-05 09:14:30|710|709.6|710|709.6|710|709.6|710|709.6|0
1651742100000|2022-05-05 09:15:00|709.9||709.9||709.9||709.7||6273
1651742110000|2022-05-05 09:15:10|709.8|709.5|708.8|708.5|709.8|709.5|708.8|708.1|12234
1651742120000|2022-05-05 09:15:20|708.9|708.6|709.1|708.8|709.1|708.8|708.8|708.5|7968
1651742130000|2022-05-05 09:15:30|709.2|708.9|709.5|708.8|709.7|709|709|708.8|1238
1651742150000|2022-05-05 09:15:50|709.7|708.9|710.2|709.6|710.4|709.6|709.6|708.9|11780
1651742160000|2022-05-05 09:16:00|710|709.3|710|709.3|710|709.3|710|709.3|4
1651742170000|2022-05-05 09:16:10||709.5||709.5||709.5||709.5|0
1651742180000|2022-05-05 09:16:20|||||||||305
1651742190000|2022-05-05 09:16:30|710.3|710.2|710.3|709.5|710.6|710.3|710.3|709.5|24240
1651742200000|2022-05-05 09:16:40|710.2||710.2||710.2||710.2||0
1651742210000|2022-05-05 09:16:50||709.6||709.6||709.6||709.6|0
1651742220000|2022-05-05 09:17:00|710.3|709.7|710.5|709.8|710.5|709.8|710.3|709.7|1318
1651742230000|2022-05-05 09:17:10|710.7|710|711|710.3|711|710.3|710.7|710|437
1651742250000|2022-05-05 09:17:30||710.4||710.4||710.4||710.4|0
1651742260000|2022-05-05 09:17:40|710.9||711||711||710.9||0
1651742280000|2022-05-05 09:18:00|710.9|710.2|710.1|709.6|710.9|710.2|710.1|709.6|5155
1651742300000|2022-05-05 09:18:20|710|709.5|709.5|709.1|710|709.5|709.5|709|4890
1651742320000|2022-05-05 09:18:40|709.4|709.2|709.8|709.4|709.9|709.4|709.4|709.2|6576
1651742350000|2022-05-05 09:19:10|709.7|709.2|709.7|709.1|709.7|709.2|709.7|709.1|548
1651742360000|2022-05-05 09:19:20|709.6|709|708.9|708.2|709.6|709|708.9|708.2|15031
1651742380000|2022-05-05 09:19:40|709.1|708.5|707.7|707.2|709.1|708.5|707.7|707|54336
1651742390000|2022-05-05 09:19:50|707.6|707.1|707.7|707.2|708.1|707.2|707.6|707|7800
1651742440000|2022-05-05 09:20:40|707.6|707.1|707.4|707|707.7|707.3|707.4|707|7442
1651742450000|2022-05-05 09:20:50|707.3|706.4|707.1|706.1|707.3|706.4|707.1|706.1|1680
1651742460000|2022-05-05 09:21:00|707.2||707.1||707.2||707.1||0
1651742470000|2022-05-05 09:21:10|707||706.9||707||706.9||0
1651742480000|2022-05-05 09:21:20|706.8||706.8||706.8||706.8||0
1651742490000|2022-05-05 09:21:30|706.7|706|706.7|706|706.7|706|706.7|706|0
1651742500000|2022-05-05 09:21:40|706.6||706.6||706.6||706.6||0
1651742510000|2022-05-05 09:21:50||706.1||706.1||706.1||706.1|0
1651742520000|2022-05-05 09:22:00|706.8|706.2|706.5|705.4|707|706.2|706.2|705.2|27315
1651742530000|2022-05-05 09:22:10|706.4|705.3|705.7|705.1|706.4|705.3|705.5|705|5109
1651742540000|2022-05-05 09:22:20|705.6|705|703.8|703|705.7|705.1|703.8|703|50185
1651742560000|2022-05-05 09:22:40|703.7||703.7||703.7||703.7||0
1651742570000|2022-05-05 09:22:50|703.6||703.6||703.6||703.6||0
1651742580000|2022-05-05 09:23:00||703.1||703||703.1||703|4038
1651742590000|2022-05-05 09:23:10|703.5|702.7|702.7|702|703.5|702.7|702.7|702|2500
1651742600000|2022-05-05 09:23:20|702.6|702.1|702.9|702.2|703.4|702.2|702.6|702.1|3456
1651742610000|2022-05-05 09:23:30|703.1|702.3|702.3|701.2|703.8|702.5|702|701|15483
1651742620000|2022-05-05 09:23:40|702.2|702|702.4|701.7|702.4|702|702.2|701.2|4833
1651742630000|2022-05-05 09:23:50|702.6|702|703.4|702.5|703.7|702.5|702.6|702|1607
1651742640000|2022-05-05 09:24:00|703.3||703.3||703.3||703.3||0
1651742650000|2022-05-05 09:24:10|703.2|702.8|703.6|702.8|703.7|702.8|703.2|702.8|0
1651742660000|2022-05-05 09:24:20|703.7|702.9|704|703.1|704.1|703.1|703.7|702.9|378
1651742680000|2022-05-05 09:24:40|703.9||703.8||703.9||703.8||0
1651742690000|2022-05-05 09:24:50|703.9|703.2|704.6|703.6|704.6|703.6|703.9|703.2|1079
1651742700000|2022-05-05 09:25:00|704.8|704|704.8|704|704.8|704|704.8|704|0
1651742710000|2022-05-05 09:25:10|705.1|705|705|704.2|705.1|705|705|704|3880
1651742720000|2022-05-05 09:25:20|705.3|704.3|706.2|704.8|706.2|704.8|705.3|704.3|2294
1651742730000|2022-05-05 09:25:30|706.1|705|705.9|705|706.1|705|705.9|705|31
1651742740000|2022-05-05 09:25:40|705.8|705.1|706.5|705.2|706.5|705.2|705.7|705.1|372
1651742750000|2022-05-05 09:25:50|706.4|705.1|706|705.1|706.4|705.1|705.9|705|0
1651742760000|2022-05-05 09:26:00|706.1|705.5|705.4|705|706.4|705.6|705.4|704.5|26984
1651742770000|2022-05-05 09:26:10|705.3|704.8|705.7|705|705.9|705.3|704.8|704.1|20983
1651742780000|2022-05-05 09:26:20|705.9|704.7|705.9|705.3|705.9|705.6|705.9|704.7|5108
1651742790000|2022-05-05 09:26:30|706.1|705.4|706.1|705.3|706.7|706|706.1|705.3|1489
1651742800000|2022-05-05 09:26:40|706.3|706|706|705.4|706.3|706|706|705.1|1600
1651742810000|2022-05-05 09:26:50|706.2|705.5|706.3|706|706.3|706|706|705.4|3831
1651742820000|2022-05-05 09:27:00|706.2|705.7|706.2|705.4|706.3|705.7|706.2|705.4|946
1651742830000|2022-05-05 09:27:10|706.1|705.7|706.3|705.7|706.3|705.7|706.1|705.7|0
1651742860000|2022-05-05 09:27:40|706.2|705.5|706.5|705.6|707|706.3|705.9|705.3|17208
1651742870000|2022-05-05 09:27:50|706.6||706.6||706.6||706.5||0
1651742880000|2022-05-05 09:28:00||706||706||706||706|0
1651742890000|2022-05-05 09:28:10|706.5||706.5||706.5||706.5||0
1651742900000|2022-05-05 09:28:20|||||||||354
1651742910000|2022-05-05 09:28:30|706.4|705.6|706|705.1|706.5|706|706|705.1|4249
1651742920000|2022-05-05 09:28:40|705.9|705.2|705.3|704.6|705.9|705.3|705.3|704.6|2345
1651742940000|2022-05-05 09:29:00|705.2|704.5|705.2|704.4|705.2|704.5|705.2|704.3|0
1651742950000|2022-05-05 09:29:10|705.1|704.3|704.5|703.7|705.1|704.3|704.4|703.6|0
1651742970000|2022-05-05 09:29:30|704.4|703.6|703.9|703.3|704.4|703.6|703.9|702.9|0
1651742980000|2022-05-05 09:29:40|703.3|703.1|703.5|702.9|703.8|703.2|702.8|702|18119
1651743000000|2022-05-05 09:30:00|703.8|703|703.9|703.3|703.9|703.3|703.8|703|1077
1651743010000|2022-05-05 09:30:10|704.2|704.1|703.6|703|704.2|704.1|703.5|703|20489
1651743020000|2022-05-05 09:30:20|703.2|702.8|702.8|702.3|703.2|702.8|702.4|702.1|4369
1651743030000|2022-05-05 09:30:30|702.6|702.1|702.8|702.2|702.8|702.3|702.5|702.1|1924
1651743040000|2022-05-05 09:30:40|703.1|703|703.3|702.5|703.5|703|702.8|702.1|9902
1651743050000|2022-05-05 09:30:50|703.2||703.2||703.2||703.2||57
1651743060000|2022-05-05 09:31:00|703.3||703.3||703.3||703.2||57
1651743110000|2022-05-05 09:31:50|703.2|702.9|703.5|702.9|704|702.9|703.1|702.5|9648
1651743120000|2022-05-05 09:32:00||702.8||702.9||702.9||702.8|0
1651743130000|2022-05-05 09:32:10|703.4|703|703.3|702.9|703.5|703|703.3|702.9|2500
1651743140000|2022-05-05 09:32:20|703.2|702.7|703.1|702.7|703.3|703.1|703.1|702.7|12421
1651743150000|2022-05-05 09:32:30|703|703.1|703.2|702.7|703.4|703.1|703|702.7|14616
1651743160000|2022-05-05 09:32:40|703.1|702.6|702|701.4|703.1|702.6|702|701.4|31636
1651743170000|2022-05-05 09:32:50|701.8|701.3|701.3|700.7|701.8|701.3|701.2|700.5|13448
1651743180000|2022-05-05 09:33:00|701.4|700.8|701.8|701.3|702.3|701.3|701.3|700.8|6770
1651743190000|2022-05-05 09:33:10|701.7|701.2|701.7|701.1|701.7|701.2|701.7|701.1|199
1651743210000|2022-05-05 09:33:30|701.6|700.8|701.6|700.9|701.6|700.9|701.6|700.8|0
1651743220000|2022-05-05 09:33:40|701.7|701|701.5|700.9|701.8|701.1|701.5|700.9|2960
1651743360000|2022-05-05 09:36:00|704.4|703|703.3|702.2|704.4|703|702.1|701.6|9634
1651743370000|2022-05-05 09:36:10|703.2|702.1|703|702.3|703.2|702.3|702.5|701.9|2340
1651743380000|2022-05-05 09:36:20|703.1|702.4|702.1|701.7|703.1|702.4|702|701.7|14614
1651743390000|2022-05-05 09:36:30|702|701.4|701.7|700.8|702.2|701.4|701.6|700.7|4610
1651743400000|2022-05-05 09:36:40|701.6||701.6||701.6||701.6||0
1651743410000|2022-05-05 09:36:50|702|700.9|701.7|701.1|702.1|701.1|701.7|700.9|5000
1651743420000|2022-05-05 09:37:00||701||701||701||701|0
1651743430000|2022-05-05 09:37:10||700.9||700.9||700.9||700.9|0
1651743440000|2022-05-05 09:37:20|701.6|700.8|700.8|700.1|701.6|701|700.8|700.1|4759
1651743450000|2022-05-05 09:37:30|700.7|700|699.7|699|700.7|700.1|699.1|698.3|124984
1651743460000|2022-05-05 09:37:40|699.6|698.9|698.8|697.9|699.6|699.4|698.4|697.1|22160
1651743470000|2022-05-05 09:37:50|699|698.9|699.1|698.5|699.8|699.2|699|697.9|49967
1651743480000|2022-05-05 09:38:00|699.3|698.6|699.4|698.8|699.8|699.5|699.3|698.6|12886
1651743490000|2022-05-05 09:38:10|699.9|699.8|699.6|698.8|699.9|699.8|699.4|698.8|5506
1651743500000|2022-05-05 09:38:20||698.9||698.9||698.9||698.9|0
1651743510000|2022-05-05 09:38:30|699.5|698.8|699.5|698.8|699.5|699|699.4|698.8|2142
1651743520000|2022-05-05 09:38:40|699.6|698.9|699.8|699.1|700|699.3|699.6|698.9|2663
1651743530000|2022-05-05 09:38:50|699.7|699.2|699.7|699.1|699.8|699.3|699.7|698.9|6803
1651743540000|2022-05-05 09:39:00|699.6|698.9|699.5|698.7|699.6|699.1|699.5|698.7|485
1651743550000|2022-05-05 09:39:10|699.3|698.8|699.4|698.7|699.8|699.2|699.3|698.7|4686
1651743560000|2022-05-05 09:39:20|699.9|699.8|699.4|698.9|699.9|699.8|699.3|698.8|13867
1651743570000|2022-05-05 09:39:30|699.7|699|699.6|698.9|699.8|699.2|699.4|698.9|3375
1651743590000|2022-05-05 09:39:50|699.7|699|699.6|699.5|699.8|699.5|699.6|698.9|3125
1651743600000|2022-05-05 09:40:00|699.7||699.8||700||699.7||1222
1651743610000|2022-05-05 09:40:10|700|699.6|700|699.6|700|699.6|700|699.6|633
1651743620000|2022-05-05 09:40:20|699.9|699.5|700|699.5|700|699.5|699.8|699.5|965
1651743630000|2022-05-05 09:40:30|699.9||700||700||699.9||2400
1651743640000|2022-05-05 09:40:40|700.2|699.6|700.2|699.8|701|700.1|700|699.6|18439
1651743650000|2022-05-05 09:40:50|700.1|699.7|699.9|699.5|700.1|699.7|699.9|699.5|17
1651743660000|2022-05-05 09:41:00|700.1|699.6|700.3|699.9|700.3|699.9|700.1|699.6|2346
1651743680000|2022-05-05 09:41:20|700.6|700|700.9|700.2|700.9|700.2|700.3|700|2620
1651743690000|2022-05-05 09:41:30|700.8|700.3|700.8|700.4|700.9|700.4|700.8|700.3|478
1651743700000|2022-05-05 09:41:40|700.9|700.5|700.9|700.5|700.9|700.6|700.8|700.5|1087
1651743720000|2022-05-05 09:42:00|703.7|700.6|701|700.8|703.7|701.6|701|700.6|34984
1651743730000|2022-05-05 09:42:10|700.9|700.6|700.9|700.5|701.1|701|700.9|700.5|5157
1651743740000|2022-05-05 09:42:20|700.8|700.4|701|700.5|701|700.6|700.7|700.4|3683
1651743750000|2022-05-05 09:42:30|701.1|700.6|701.3|700.6|701.3|700.8|701|700.6|3867
1651743770000|2022-05-05 09:42:50||700.7||700.7||700.7||700.7|0
1651743790000|2022-05-05 09:43:10|701.2|700.6|700.9|700.4|701.2|700.6|700.9|700.4|3402
1651743800000|2022-05-05 09:43:20|700.8|700.3|700.6|700.2|700.8|700.3|700.6|700.1|1085
1651743810000|2022-05-05 09:43:30|700.7|700.6|700.6|700.2|700.7|700.6|700.6|700.2|2100
1651743820000|2022-05-05 09:43:40|700.7|700.3|700.8|700.6|700.8|700.6|700.7|700.3|2855
1651743830000|2022-05-05 09:43:50|700.7|700.4|700.7|700.2|700.8|700.4|700.7|700.2|975
1651743840000|2022-05-05 09:44:00|700.8|700.3|701.1|700.6|701.1|700.6|700.8|700.3|517
1651743850000|2022-05-05 09:44:10|701.2|700.7|701.8|701.3|702.3|701.4|701.2|700.7|6540
1651743870000|2022-05-05 09:44:30|701.7||701.7||701.7||701.7||0
1651743890000|2022-05-05 09:44:50|701.6|701.2|701.5|700.9|701.6|701.2|701.5|700.9|757
1651743900000|2022-05-05 09:45:00|701.7|701.6|701.5|701.1|701.7|701.6|701.4|700.9|8115
1651743910000|2022-05-05 09:45:10|701.4|701|701.1|700.5|701.4|701|701|700.5|2288
1651743920000|2022-05-05 09:45:20|701|700.4|700.9|700.2|701|700.4|700.9|700.2|0
1651743940000|2022-05-05 09:45:40|700.8|700.8|699.5|699.1|700.8|700.8|699.5|699|41509
1651743950000|2022-05-05 09:45:50|699.4|699|699.3|698.9|699.4|699|699.1|698.9|6012
1651743970000|2022-05-05 09:46:10|699.2|699|699.4|698.9|699.5|699.1|699.2|698.9|3009
1651743980000|2022-05-05 09:46:20|699.2||699.2||699.2||699.2||0
1651743990000|2022-05-05 09:46:30|699.1|698.8|699.1|698.5|699.2|698.8|699.1|698.5|427
1651744010000|2022-05-05 09:46:50||698.6||698.5||698.6||698.5|500
1651744020000|2022-05-05 09:47:00|||||||||20
1651744030000|2022-05-05 09:47:10|699.2|698.6|699.1|698.7|699.2|698.7|699.1|698.6|3749
1651744040000|2022-05-05 09:47:20|699.2|698.8|700|699.2|700|699.2|699.2|698.8|5092
1651744050000|2022-05-05 09:47:30||699.3||699.4||699.4||699.3|0
1651744060000|2022-05-05 09:47:40||699.5||699.7||699.7||699.5|0
1651744070000|2022-05-05 09:47:50|699.9|699.5|698.8|698.3|700|699.5|698.6|698|27503
1651744080000|2022-05-05 09:48:00|698.9|698.2|699.4|698.6|699.5|698.8|698.9|698.1|1849
1651744090000|2022-05-05 09:48:10|699.5|698.7|699.4|698.7|699.5|698.7|699.4|698.7|637
1651744100000|2022-05-05 09:48:20|699.5|698.8|699.5|698.8|699.5|698.8|699.5|698.8|0
1651744120000|2022-05-05 09:48:40|699.4|699.4|699.4|698.8|699.5|699.4|699.4|698.8|7000
1651744130000|2022-05-05 09:48:50|699.3||699.3||699.3||699.3||0
1651744140000|2022-05-05 09:49:00|699.5|698.9|699.5|698.9|699.5|698.9|699.5|698.9|100
1651744170000|2022-05-05 09:49:30||699||699||699||699|118
1651744180000|2022-05-05 09:49:40|699.4|698.9|698.7|698.2|699.4|698.9|698.7|698.1|7285
1651744190000|2022-05-05 09:49:50|698.6|698.1|699.5|699|699.5|699|698.6|698.1|5222
1651744200000|2022-05-05 09:50:00||699.1||699.2||699.2||699.1|793
1651744210000|2022-05-05 09:50:10|699.7|699.3|700|699.3|700|699.9|699.7|699.2|21613
1651744230000|2022-05-05 09:50:30||699.4||699.4||699.4||699.4|500
1651744250000|2022-05-05 09:50:50|699.9|699.3|699.7|699.3|699.9|699.3|699.6|699|892
1651744260000|2022-05-05 09:51:00|699.8||699.8||699.8||699.8||0
1651744270000|2022-05-05 09:51:10|699.7|699.1|699.3|699|699.7|699.1|699.1|699|10472
1651744280000|2022-05-05 09:51:20|699.2|698.8|699.8|698.8|699.8|698.8|699|698.5|10334
1651744290000|2022-05-05 09:51:30|699.3|698.9|699.8|698.9|699.8|698.9|699.3|698.9|337
1651744300000|2022-05-05 09:51:40||699||699||699||699|0
1651744310000|2022-05-05 09:51:50||699.1||699.1||699.1||699.1|0
1651744320000|2022-05-05 09:52:00|699.7|699.8|699.8|699.2|699.9|699.8|699.7|699.2|10940
1651744330000|2022-05-05 09:52:10|699.7|699.1|699.7|699.1|699.7|699.1|699.7|699.1|250
1651744340000|2022-05-05 09:52:20||699.2||699.2||699.2||699.2|0
1651744350000|2022-05-05 09:52:30|699.8||699.7||699.9||699.7||500
1651744370000|2022-05-05 09:52:50|699.6|699.1|699.4|699|699.6|699.2|699.3|698.7|3435
1651744380000|2022-05-05 09:53:00|699.3||699.1||699.4||699.1||7441
1651744390000|2022-05-05 09:53:10|699.2|699.1|699.1|699|699.6|699.2|699.1|699|6547
1651744400000|2022-05-05 09:53:20|699.4|699.1|699.7|699.2|699.7|699.2|699.4|699.1|1740
1651744410000|2022-05-05 09:53:30|699.6|699.3|699.7|699.4|699.7|699.6|699.6|699.3|1034
1651744420000|2022-05-05 09:53:40|699.9|699.6|699.9|699.2|700.2|699.7|699.9|699.2|2194
1651744440000|2022-05-05 09:54:00|699.8|699.1|699.8|699.1|699.8|699.1|699.8|699.1|0
1651744450000|2022-05-05 09:54:10|||||||||16
1651744460000|2022-05-05 09:54:20|699.7|699|699.5|699|699.7|699|699.5|699|736
1651744470000|2022-05-05 09:54:30|699.4|699.1|699.7|699.1|699.7|699.1|699.4|699.1|2075
1651744480000|2022-05-05 09:54:40|699.8|699.3|699.7|699.1|699.8|699.3|699.7|699.1|1492
1651744490000|2022-05-05 09:54:50|699.6||699.6||699.6||699.6||0
1651744500000|2022-05-05 09:55:00|699.7|699.2|699.8|699.2|700.3|699.8|699.7|699.2|18591
1651744510000|2022-05-05 09:55:10|699.7|699.1|699.7|699.1|699.7|699.1|699.7|699.1|0
1651744540000|2022-05-05 09:55:40|699.6||699.6||699.6||699.6||0
1651744580000|2022-05-05 09:56:20|||||||||100
1651744600000|2022-05-05 09:56:40|||||||||300
1651744610000|2022-05-05 09:56:50|699.8|699.2|699.6|699.4|699.8|699.4|699.6|699.2|3510
1651744620000|2022-05-05 09:57:00|699.5|699.2|699.6|699.1|699.6|699.2|699.4|699.1|5956
1651744630000|2022-05-05 09:57:10|699.5||699.5||699.5||699.5||0
1651744640000|2022-05-05 09:57:20|699.4|699|699.3|698.7|699.5|699.1|699.3|698.7|1729
1651744650000|2022-05-05 09:57:30|699.5|698.8|699.6|699.1|699.6|699.1|699.5|698.8|3214
1651744660000|2022-05-05 09:57:40|699.8|699.2|700.5|699.9|700.5|699.9|699.8|699.2|4218
1651744670000|2022-05-05 09:57:50|700.4||700.4||700.4||700.4||960
1651744700000|2022-05-05 09:58:20|700.3|699.7|700.3|699.7|700.3|699.7|700.3|699.7|204
1651744710000|2022-05-05 09:58:30|700.2|699.6|699.4|699|700.2|699.6|699.4|699|6474
1651744720000|2022-05-05 09:58:40|699.3|699.2|699.3|699|699.4|699.2|699.1|699|7855
1651744730000|2022-05-05 09:58:50|699.4|699.3|699.4|699|699.4|699.3|699.1|699|4941
1651744750000|2022-05-05 09:59:10|699.3|698.9|698.8|698.3|699.6|698.9|698.7|698.2|25160
1651744760000|2022-05-05 09:59:20|698.7|698.2|698.9|698.5|698.9|698.5|698.1|698|17312
1651744770000|2022-05-05 09:59:30|699.1||699||699.1||699||0
1651744780000|2022-05-05 09:59:40|699.1|699|699.6|699|699.6|699|699.1|699|1290
1651744790000|2022-05-05 09:59:50|699.5||699.5||699.5||699.5||760
1651744800000|2022-05-05 10:00:00|699.6||699.6||699.7||699.6||0
1651744810000|2022-05-05 10:00:10|699.7|699.1|699|698.5|699.7|699.1|699|698.5|10240
1651744820000|2022-05-05 10:00:20|699.2|698.6|699.2|699|699.4|699|699.2|698.6|18
1651744840000|2022-05-05 10:00:40|699.1|698.8|699.2|698.6|699.2|698.8|699.1|698.6|578
1651744850000|2022-05-05 10:00:50|699.3||699.3||699.3||699.3||0
1651744860000|2022-05-05 10:01:00|699.1|698.7|699.2|699|699.3|699|699.1|698.7|194
1651744870000|2022-05-05 10:01:10|699.1|698.8|699.1|698.4|699.1|698.8|699.1|698.4|301
1651744920000|2022-05-05 10:02:00|699|698.5|698.8|698.3|699|698.5|698.8|698.3|2675
1651744930000|2022-05-05 10:02:10|698.7|698.2|698.5|698.1|698.7|698.2|698.4|698.1|1600
1651744940000|2022-05-05 10:02:20|698.6|698.5|698.6|698.5|698.7|698.5|698.6|698.5|5230
1651744950000|2022-05-05 10:02:30|698.7|698.3|698.7|698.1|698.7|698.3|698.6|698.1|1112
1651744980000|2022-05-05 10:03:00|698.8|698.2|699.3|698.7|699.6|698.8|698.8|698.2|2940
1651745010000|2022-05-05 10:03:30|699||699||699||699||0
1651745020000|2022-05-05 10:03:40|699.2|698.8|699|698.7|699.3|698.8|698.9|698.7|1860
1651745030000|2022-05-05 10:03:50|698.9|698.6|698.9|698.5|698.9|698.6|698.9|698.5|265
1651745040000|2022-05-05 10:04:00|698.8|698.4|698.5|698.1|698.8|698.4|698.4|698.1|4809
1651745050000|2022-05-05 10:04:10|698.7|698.5|697.6|697.2|698.7|698.5|697.6|697.2|78057
1651745060000|2022-05-05 10:04:20|697.5|697.3|697.1|696.6|697.5|697.3|697|696.6|56439
1651745070000|2022-05-05 10:04:30|697.2|697.1|697.3|696.8|697.9|697.5|697.2|696.7|12614
1651745080000|2022-05-05 10:04:40|697.2|697.4|697.7|697.4|697.7|697.5|697.2|697.4|4553
1651745090000|2022-05-05 10:04:50|697.8|697.5|698.4|697.7|698.4|698|697.8|697.5|1882
1651745100000|2022-05-05 10:05:00|698.6|697.8|698.6|697.8|698.6|697.8|698.6|697.8|800
1651745110000|2022-05-05 10:05:10|698.5|698.5|698.6|697.8|698.7|698.5|698.5|697.8|11665
1651745120000|2022-05-05 10:05:20|698.5||698.4||698.5||698.4||0
1651745130000|2022-05-05 10:05:30|698.3|697.7|698.2|697.8|698.3|697.8|698.2|697.7|0
1651745150000|2022-05-05 10:05:50|698.1|697.6|697.7|697.5|698.2|697.6|697.7|697.5|2367
1651745170000|2022-05-05 10:06:10|697.8|697.6|697.5|697.4|697.8|697.6|697.5|697.4|7300
1651745180000|2022-05-05 10:06:20|697.4|697|697.1|696.4|697.4|697|697.1|696.3|1586
1651745190000|2022-05-05 10:06:30|697|696.3|695.9|695.1|697|696.3|695.9|695|31300
1651745200000|2022-05-05 10:06:40|695.8|695.2|696.3|695.5|697.1|697|695.7|695.2|29366
1651745210000|2022-05-05 10:06:50||695.7||695.7||695.7||695.7|0
1651745220000|2022-05-05 10:07:00|696.2|695.5|697|696.3|697.1|696.3|696|695.4|5122
1651745240000|2022-05-05 10:07:20|697.1|696.5|697.1|696.8|697.5|696.9|697.1|696.5|1829
1651745250000|2022-05-05 10:07:30|697|696.5|697.1|696.9|697.4|697.1|696.9|696.3|21459
1651745260000|2022-05-05 10:07:40|697|696.8|696.9|696.1|697.1|696.9|696.9|696.1|1742
1651745280000|2022-05-05 10:08:00|696.8|696|696.2|695.4|696.8|696|696.2|695.4|1139
1651745290000|2022-05-05 10:08:10|696.1|695.3|696|695.3|696.1|695.3|696|695.3|0
1651745300000|2022-05-05 10:08:20|696.9|695.4|696.9|695.9|697|695.9|696.9|695.4|17157
1651745310000|2022-05-05 10:08:30|696.3|696|696.7|696|696.9|696|696.3|696|0
1651745340000|2022-05-05 10:09:00|696.6||696.7||696.7||696.6||120
1651745360000|2022-05-05 10:09:20|696.8|696.5|696.6|696|696.8|696.6|696.6|696|5739
1651745370000|2022-05-05 10:09:30|696.4|696.6|696.5|696.1|696.7|696.6|696.4|696|10000
1651745380000|2022-05-05 10:09:40|696.6|696.2|697.5|696.7|697.9|696.7|696.6|696.2|2419
1651745390000|2022-05-05 10:09:50|697.4|696.8|697.3|696.7|697.4|696.8|697.3|696.7|2616
1651745400000|2022-05-05 10:10:00|697.2|696.5|696.9|696.1|697.2|696.7|696.9|696.1|1796
1651745410000|2022-05-05 10:10:10|697||697||697||697||0
1651745440000|2022-05-05 10:10:40|696.9|696.2|696.9|696.2|696.9|696.2|696.9|696.2|150
1651745450000|2022-05-05 10:10:50||696.3||696.3||696.3||696.3|0
1651745470000|2022-05-05 10:11:10|696.8|696.5|697.8|697.1|697.8|697.1|696.8|696.5|4568
1651745480000|2022-05-05 10:11:20|697.7|697.2|697.7|697.2|697.7|697.2|697.7|697.2|190
1651745490000|2022-05-05 10:11:30|697.8|697.3|698|697.3|698.3|697.4|697.8|697.3|735
1651745500000|2022-05-05 10:11:40|698.1|697.5|698.1|697.5|698.1|697.5|698.1|697.5|0
1651745510000|2022-05-05 10:11:50|698|697.3|697.9|697.3|698|697.3|697.9|697.3|848
1651745520000|2022-05-05 10:12:00|697.8|697.2|697.3|697|697.8|697.2|697.3|697|1638
1651745530000|2022-05-05 10:12:10|697.6|697.4|697.1|696.8|698|697.4|697.1|696.8|10043
1651745540000|2022-05-05 10:12:20|697.3|697|697.2|696.6|697.3|697|697.2|696.2|4920
1651745550000|2022-05-05 10:12:30||696.7||696.7||696.7||696.7|2
1651745570000|2022-05-05 10:12:50|697.1|696.6|697.2|696.8|697.9|697.2|697|696.5|4088
1651745580000|2022-05-05 10:13:00|697.1|696.6|697.2|696.5|697.2|696.6|697.1|696.5|3034
1651745610000|2022-05-05 10:13:30||696.4||696.4||696.4||696.4|500
1651745620000|2022-05-05 10:13:40|697.5|696.5|697.6|696.7|697.6|696.7|697.5|696.5|100
1651745630000|2022-05-05 10:13:50|697.5|696.6|697.5|696.6|697.5|696.6|697.5|696.6|0
1651745640000|2022-05-05 10:14:00|697.4|697|697.4|696.5|697.4|697|697.3|696.5|2392
1651745660000|2022-05-05 10:14:20|697.3||697.3||697.3||697.3||0
1651745670000|2022-05-05 10:14:30|697.2|696.4|696.6|696|697.2|696.4|696.6|695.8|618
1651745680000|2022-05-05 10:14:40|696.5||696.5||696.5||696.5||0
1651745690000|2022-05-05 10:14:50|696.6|696.5|696.5|696|696.6|696.5|696.5|696|5000
1651745700000|2022-05-05 10:15:00|696.4|696.5|696.6|696.2|696.6|696.5|696.4|696|4545
1651745710000|2022-05-05 10:15:10|696.4|696.1|697.1|696.6|697.4|696.7|696.3|696.1|2523
1651745720000|2022-05-05 10:15:20|697|696.9|697|696.5|697|696.9|697|696.5|4000
1651745730000|2022-05-05 10:15:30|696.9|696.8|696.7|696.2|696.9|696.8|696.6|696.2|15036
1651745750000|2022-05-05 10:15:50|696.6|696.1|696.4|696|696.6|696.2|696.4|696|1404
1651745770000|2022-05-05 10:16:10|696.5|696.2|696.6|696.3|696.7|696.4|696.5|696.2|1420
1651745780000|2022-05-05 10:16:20|696.7|696.2|697|696.5|697.4|696.6|696.7|696.2|1597
1651745790000|2022-05-05 10:16:30||696.4||696.3||696.4||696.3|0
1651745810000|2022-05-05 10:16:50||696.2||696.3||696.3||696.2|0
1651745820000|2022-05-05 10:17:00|696.9|696.8|696.9|696.3|697|696.8|696.9|696.3|283
1651745830000|2022-05-05 10:17:10|696.8|696.4|696.8|696.4|696.8|696.7|696.8|696.4|9318
1651745840000|2022-05-05 10:17:20|696.7|696.3|695.8|695.4|696.7|696.3|695.8|695.4|23438
1651745850000|2022-05-05 10:17:30|696.2|695.5|695.5|695.1|696.3|695.5|695.5|695.1|2462
1651745860000|2022-05-05 10:17:40|695.6|695.2|695.8|695.4|695.8|695.4|695.5|695.2|3063
1651745870000|2022-05-05 10:17:50|696.1|695.5|696.4|695.8|696.7|695.8|696.1|695.5|2717
1651745880000|2022-05-05 10:18:00||696||696||696||696|0
1651745890000|2022-05-05 10:18:10|696.3|695.9|696|695.8|696.4|695.9|696|695.8|4000
1651745900000|2022-05-05 10:18:20|696.2|695.9|696.4|696|696.8|696|696.2|695.9|2554
1651745910000|2022-05-05 10:18:30|696.6|696.1|696.4|696|696.6|696.1|696.4|696|80
1651745930000|2022-05-05 10:18:50||696.1||696.1||696.1||696.1|0
1651745940000|2022-05-05 10:19:00|696.5|696.2|696.6|696.2|696.6|696.3|696.5|696.2|316
1651745950000|2022-05-05 10:19:10|696.5|696.3|696.5|696|696.6|696.3|696.4|696|2263
1651745980000|2022-05-05 10:19:40|696.4||696.4||696.4||696.4||0
1651745990000|2022-05-05 10:19:50|696.3|695.8|696.3|695.7|696.3|695.8|696.1|695.4|1067
1651746000000|2022-05-05 10:20:00|695.9|695.6|695.9|695.6|695.9|695.6|695.9|695.6|1
1651746010000|2022-05-05 10:20:10|695.8|695.5|695.9|695.3|695.9|695.5|695.8|695.3|1111
1651746070000|2022-05-05 10:21:10|696|695.4|696.1|695.7|696.3|695.7|696|695.4|1213
1651746080000|2022-05-05 10:21:20|696.3|696|696.5|696.1|696.5|696.1|696.3|696|1123
1651746090000|2022-05-05 10:21:30|696.4|696|696.3|695.7|696.5|696|696|695.7|13810
1651746100000|2022-05-05 10:21:40|696.2||696.2||696.3||696.2||0
1651746110000|2022-05-05 10:21:50|696.4|696.3|696|695.7|696.4|696.3|696|695.7|10836
1651746120000|2022-05-05 10:22:00|695.9|695.6|695.8|695.3|695.9|695.7|695.8|695.3|2545
1651746130000|2022-05-05 10:22:10|695.7|695.4|695.7|695.4|695.7|695.4|695.7|695.4|0
1651746140000|2022-05-05 10:22:20|695.8|695.5|695.9|695.6|696|695.8|695.8|695.5|6318
1651746170000|2022-05-05 10:22:50|695.8|695.5|695.8|695.3|695.9|695.6|695.8|695.3|802
1651746180000|2022-05-05 10:23:00|695.9|695.4|695.8|695.3|695.9|695.4|695.8|695.3|1000
1651746190000|2022-05-05 10:23:10|696.1|695.4|696.1|695.6|696.2|696|695.7|695.4|2834
1651746200000|2022-05-05 10:23:20||696||695.6||696||695.6|2850
1651746230000|2022-05-05 10:23:50|696.2|695.7|695.9|695.6|696.2|695.9|695.9|695.5|2145
1651746240000|2022-05-05 10:24:00||695.5||695.4||695.5||695.4|7
1651746280000|2022-05-05 10:24:40|695.8|695.6|696.1|695.6|696.2|695.7|695.8|695.6|2057
1651746290000|2022-05-05 10:24:50|696.2|695.7|696.6|696.1|697|696.2|696.2|695.7|3146
1651746300000|2022-05-05 10:25:00|697|696.2|697.2|696.3|697.2|696.3|697|696.2|200
1651746310000|2022-05-05 10:25:10|696.7|696.2|696.7|696.2|696.7|696.2|696.7|696.2|0
1651746320000|2022-05-05 10:25:20|696.6|696.3|696.3|696.1|696.6|696.3|696.3|695.8|4558
1651746330000|2022-05-05 10:25:30|696.2|695.9|696.2|695.9|696.2|695.9|696.2|695.8|395
1651746370000|2022-05-05 10:26:10|696.4|696|696.4|696|696.5|696.1|696.4|696|800
1651746390000|2022-05-05 10:26:30||695.9||695.9||695.9||695.9|0
1651746410000|2022-05-05 10:26:50|696.5|696|696.4|696|696.5|696|696.4|696|718
1651746420000|2022-05-05 10:27:00|696.6|696.1|696.5|696.1|696.6|696.1|696.5|696|1648
1651746440000|2022-05-05 10:27:20|696.7|696.6|696.6|696.1|696.7|696.6|696.4|696.1|3756
1651746450000|2022-05-05 10:27:30||696.3||696.3||696.3||696.3|0
1651746470000|2022-05-05 10:27:50|696.5|696.4|696.6|696.4|696.6|696.4|696.5|696.4|11562
1651746480000|2022-05-05 10:28:00|696.7|696.5|697.3|696.8|697.8|697.5|696.7|696.5|11949
1651746490000|2022-05-05 10:28:10|697.4|696.7|697.4|696.8|697.4|696.8|697|696.7|765
1651746500000|2022-05-05 10:28:20|697.8|697.7|697.7|697|697.8|697.7|697.2|696.8|5767
1651746510000|2022-05-05 10:28:30||697.1||697.1||697.1||697.1|0
1651746520000|2022-05-05 10:28:40|697.8|697.2|698.4|697.6|698.4|697.6|697.7|697.2|750
1651746530000|2022-05-05 10:28:50|698.6|697.7|698.5|697.8|698.6|697.8|698.5|697.7|1000
1651746550000|2022-05-05 10:29:10|698.4|698.1|698|697.6|698.4|698.1|698|697.6|22418
1651746560000|2022-05-05 10:29:20|698.2|697.4|698|697.4|698.2|697.9|697.8|697.4|3460
1651746570000|2022-05-05 10:29:30|697.9|697.7|697.9|697.4|698|697.7|697.8|697.4|18017
1651746580000|2022-05-05 10:29:40|697.8|697.3|697.8|697.3|697.9|697.3|697.7|697.2|5298
1651746590000|2022-05-05 10:29:50|697.7|697.2|696.5|695.8|697.7|697.2|696.4|695.8|2096
1651746600000|2022-05-05 10:30:00|696.4|695.7|697.2|696.5|697.4|696.5|696.3|695.6|4005
1651746610000|2022-05-05 10:30:10|697.1|696.6|697.2|696.5|697.2|696.6|697.1|696.5|200
1651746620000|2022-05-05 10:30:20|697.1|696.4|696.9|696.1|697.1|696.4|696.9|696.1|1512
1651746630000|2022-05-05 10:30:30|696.8|696.2|696.6|696.1|696.8|696.2|696.6|696|2000
1651746640000|2022-05-05 10:30:40|696.8|696.2|696.9|696.3|697.1|696.3|696.8|696.2|600
1651746650000|2022-05-05 10:30:50|696.8||696.8||696.8||696.8||0
1651746660000|2022-05-05 10:31:00|696.9|696.5|697.5|696.9|698.6|697.2|696.9|696.5|5646
1651746670000|2022-05-05 10:31:10|697.3|696.8|697.3|696.8|697.3|696.8|697.3|696.8|0
1651746680000|2022-05-05 10:31:20|698.5|696.9|698.5|697.8|698.6|698.4|698.5|696.9|21998
1651746710000|2022-05-05 10:31:50|698.7|697.9|698.9|698.2|698.9|698.2|698.4|697.9|1147
1651746720000|2022-05-05 10:32:00|699.1|698.3|699.1|698.4|699.1|698.4|699.1|698.3|0
1651746730000|2022-05-05 10:32:10|699|698|698.6|697.8|699|698|698|697.6|8186
1651746740000|2022-05-05 10:32:20|698.2|697.7|697.9|697|698.2|697.7|697.9|697|1192
1651746750000|2022-05-05 10:32:30|697.8||697.8||697.8||697.8||0
1651746760000|2022-05-05 10:32:40|698.2|697.1|698.7|697.7|698.7|697.7|698.2|697.1|6089
1651746770000|2022-05-05 10:32:50|699.3|697.8|700.3|699.6|700.3|699.8|699.3|697.8|15941
1651746780000|2022-05-05 10:33:00|700.7|699.7|702.1|701|703.3|701.6|700.7|699.7|3835
1651746790000|2022-05-05 10:33:10|702.2|701.1|702|700.9|702.5|701.2|701.1|700.3|4073
1651746800000|2022-05-05 10:33:20|702.3||701.8||702.4||701.8||0
1651746810000|2022-05-05 10:33:30|701.9|701|701.9|701.1|701.9|701.1|701.9|701|0
1651746820000|2022-05-05 10:33:40|702.3|701.2|703|702|703.3|702|702.3|701.2|6649
1651746830000|2022-05-05 10:33:50|703.4|702.1|703.1|702.1|703.4|702.1|703.1|702.1|1000
1651746840000|2022-05-05 10:34:00||702.2||702.2||702.2||702.2|0
1651746850000|2022-05-05 10:34:10||702.3||702.3||702.3||702.3|0
1651746860000|2022-05-05 10:34:20|703.4|703.1|703.9|703.1|703.9|703.2|703.4|703.1|36697
1651746870000|2022-05-05 10:34:30|704|703.2|705.6|704.2|706.1|704.2|704|703.2|12543
1651746880000|2022-05-05 10:34:40|705.5||705.3||705.5||705.1||0
1651746890000|2022-05-05 10:34:50|705.5|704.3|705|704|705.6|704.4|704.9|703.9|3995
1651746900000|2022-05-05 10:35:00|705.1|704.1|705.5|704.4|706.4|704.6|705.1|704.1|322
1651746910000|2022-05-05 10:35:10|705.6||705.4||705.7||705.4||0
1651746920000|2022-05-05 10:35:20|705.3|704.7|705.8|704.9|705.8|704.9|705.3|704.4|3380
1651746930000|2022-05-05 10:35:30|706|705|706|705.1|707|705.4|705.9|705|3624
1651746940000|2022-05-05 10:35:40|705.9|705|705.5|704.9|705.9|705|705.5|704.9|1055
1651746950000|2022-05-05 10:35:50|705.4|704.8|705.3|704.6|705.4|704.9|705.3|704.6|772
1651746970000|2022-05-05 10:36:10|705.2|705|705.3|704.7|705.3|705|705.1|704.4|736
1651746980000|2022-05-05 10:36:20|705.2|704.6|705.1|704.7|705.2|704.7|705.1|704.6|655
1651746990000|2022-05-05 10:36:30|705||705||705||705||0
1651747000000|2022-05-05 10:36:40|704.9|704.6|705|704.4|705|704.6|704.8|704.4|614
1651747010000|2022-05-05 10:36:50|705.1||704.9||705.1||704.9||0
1651747030000|2022-05-05 10:37:10|704.8|704.2|704.1|703.4|704.8|704.2|703.1|702.8|13296
1651747040000|2022-05-05 10:37:20|704|703.3|702.5|701.6|704|703.3|702.5|701.6|1113
1651747050000|2022-05-05 10:37:30|702.4|701.5|702.2|701.6|702.4|701.6|702.2|701.4|220
1651747060000|2022-05-05 10:37:40|702.3|701.7|703.5|702.7|704.4|703.6|702.3|701.7|29203
1651747070000|2022-05-05 10:37:50|703.6||703.7||703.7||703.6||0
1651747110000|2022-05-05 10:38:30||702.8||703||703||702.8|758
1651747130000|2022-05-05 10:38:50|703.6||703.6||703.6||703.6||0
1651747140000|2022-05-05 10:39:00|703.5|702.8|703.2|702.4|703.5|702.8|703.2|702.4|565
1651747150000|2022-05-05 10:39:10|703.6|702.5|702.7|702|704.1|702.9|702.7|702|3250
1651747160000|2022-05-05 10:39:20|702.6|701.9|702.9|702.1|702.9|702.7|702.4|701.6|12481
1651747180000|2022-05-05 10:39:40|702.8||702.8||702.8||702.7||0
1651747190000|2022-05-05 10:39:50|702.7|702|702.7|701.7|702.7|702|702.7|701.7|1013
1651747200000|2022-05-05 10:40:00||701.8||701.9||701.9||701.8|0
1651747210000|2022-05-05 10:40:10|702.8||702.9||702.9||702.8||0
1651747220000|2022-05-05 10:40:20||702||702.1||702.1||702|0
1651747230000|2022-05-05 10:40:30|703|702.2|703.9|703|704.1|703|703|702.2|1675
1651747240000|2022-05-05 10:40:40|703.5|702.9|703.3|702.3|703.5|702.9|703.2|702.2|995
1651747250000|2022-05-05 10:40:50|703.2|702.2|703.2|702.4|703.2|702.4|703.2|702.2|0
1651747260000|2022-05-05 10:41:00|703.4|702.5|703.5|702.8|703.8|702.9|703.4|702.5|746
1651747330000|2022-05-05 10:42:10|703.4|703.2|702.3|701.4|703.4|703.2|702.3|701.4|3454
1651747350000|2022-05-05 10:42:30|702.2||702.2||702.2||702.2||0
1651747380000|2022-05-05 10:43:00|702.1|701.3|701.8|701|702.1|701.4|701.4|700.3|9514
1651747410000|2022-05-05 10:43:30|702|701.1|702.2|701.6|702.4|701.7|702|701.1|2620
1651747430000|2022-05-05 10:43:50|702.1||702.1||702.1||702.1||0
1651747460000|2022-05-05 10:44:20|702|702|702.1|701.6|702.1|702|702|701.6|2204
1651747470000|2022-05-05 10:44:30|702.3|701.7|702.2|701.7|702.3|701.7|702.2|701.6|500
1651747500000|2022-05-05 10:45:00|702.3|701.6|702.2|701.6|702.3|701.6|702.2|701.6|3
1651747510000|2022-05-05 10:45:10|702.3|701.4|702.2|701.4|702.3|701.4|702.2|701.3|402
1651747520000|2022-05-05 10:45:20|702.3|701.5|702.4|701.5|702.4|701.5|702.3|701.5|0
1651747530000|2022-05-05 10:45:30|702.5|702.4|703.4|702.5|703.5|702.9|702.5|702.4|9719
1651747540000|2022-05-05 10:45:40|703.5|703.4|702.6|701.8|703.5|703.4|702.6|701.8|25146
1651747550000|2022-05-05 10:45:50|702.7|702.6|702.6|701.8|702.7|702.6|702.6|701.8|20355
1651747560000|2022-05-05 10:46:00|702.7|701.9|702.8|702|702.8|702|702.4|701.9|1104
1651747570000|2022-05-05 10:46:10|702.2|701.9|702.4|701.4|702.7|702|702.2|701.4|3368
1651747580000|2022-05-05 10:46:20|702.5|701.9|702.5|701.9|702.5|701.9|702.5|701.9|6154
1651747590000|2022-05-05 10:46:30|||||||||769
1651747600000|2022-05-05 10:46:40||702||702||702||702|0
1651747610000|2022-05-05 10:46:50|703|702.1|702.7|702|703|702.2|702.7|702|3827
1651747640000|2022-05-05 10:47:20||702.1||702.1||702.1||702.1|0
1651747670000|2022-05-05 10:47:50|702.9|702.4|703|702.4|703.1|702.8|702.9|702.4|2772
1651747680000|2022-05-05 10:48:00|703.1|703|702.9|702.4|703.1|703|702.9|702.4|56230
1651747690000|2022-05-05 10:48:10|||||||||100
1651747700000|2022-05-05 10:48:20|||||||||722
1651747710000|2022-05-05 10:48:30|703.4|702.5|703|702.5|703.6|702.8|703|702.4|7000
1651747760000|2022-05-05 10:49:20|702.9|702.4|702.4|701.9|702.9|702.4|702.4|701.9|6706
1651747770000|2022-05-05 10:49:30|702.5|702|702.9|702.1|702.9|702.1|702.5|702|829
1651747780000|2022-05-05 10:49:40|703|702.2|703.5|702.6|703.6|702.6|703|702.2|962
1651747790000|2022-05-05 10:49:50|703.3|702.5|703.2|702.3|703.3|702.5|703.2|702.3|2241
1651747800000|2022-05-05 10:50:00|703.3|702.4|703.3|702.6|703.3|702.6|703.3|702.4|0
1651747820000|2022-05-05 10:50:20|703.5|702.9|704.6|703.6|705.3|704.9|703.5|702.9|4989
1651747830000|2022-05-05 10:50:30|704.5|703.5|704.3|703.6|704.5|703.6|704.3|703.3|3200
1651747860000|2022-05-05 10:51:00|704.2|703.7|704.2|703.7|704.2|703.7|704.2|703.7|0
1651747870000|2022-05-05 10:51:10|704.4|703.8|704.5|703.8|704.5|703.8|704.4|703.8|443
1651747880000|2022-05-05 10:51:20|||||||||71
1651747900000|2022-05-05 10:51:40|704.6|703.9|707.1|706.1|707.8|707.2|704.6|703.9|32172
1651747910000|2022-05-05 10:51:50|707|706|706.3|705.2|707|706|706.3|705.1|734
1651747920000|2022-05-05 10:52:00|706.2|705|705.1|704.2|706.2|705|705.1|704.2|818
1651747930000|2022-05-05 10:52:10|705.2||705.1||705.2||705.1||0
1651747940000|2022-05-05 10:52:20|705|704.8|705|704.1|705|704.8|705|704.1|1065
1651747950000|2022-05-05 10:52:30|704.9|704.2|704.9|704.2|704.9|704.2|704.9|704.2|200
1651747960000|2022-05-05 10:52:40|704.8|704.1|704.9|704.1|705|704.3|704.7|704.1|3307
1651747970000|2022-05-05 10:52:50||704.4||704.4||704.4||704.4|0
1651747980000|2022-05-05 10:53:00|704.8|704.2|704.6|704.1|704.8|704.2|704.6|704.1|200
1651748020000|2022-05-05 10:53:40|704.8|704.2|704.9|704.2|705|704.2|704.8|704.2|226
1651748030000|2022-05-05 10:53:50|705|704.3|704.9|704.3|705|704.7|704.8|704.3|9960
1651748040000|2022-05-05 10:54:00||704.2||704.2||704.2||704.2|0
1651748050000|2022-05-05 10:54:10|704.8|704.1|704|703.7|704.8|704.1|704|703.7|6475
1651748060000|2022-05-05 10:54:20|703.9|703.6|706.1|705.1|706.2|705.1|703.7|703.2|19480
1651748070000|2022-05-05 10:54:30|706|705|705.3|704.5|706|705.8|705.3|704.5|3460
1651748080000|2022-05-05 10:54:40|705.1|704.4|704.9|704.2|705.1|704.5|704.8|704.2|2697
1651748090000|2022-05-05 10:54:50|704.8|704.1|704.7|703.9|704.8|704.1|704.7|703.9|200
1651748100000|2022-05-05 10:55:00|704.5|703.8|704.9|704.1|705|704.1|704.4|703.6|3517
1651748110000|2022-05-05 10:55:10|704.6|703.9|704.6|703.7|704.6|704.1|704.5|703.6|252
1651748120000|2022-05-05 10:55:20|704.9|703.8|704.9|704.2|705.4|704.5|704.8|703.8|4031
1651748130000|2022-05-05 10:55:30|704.8|704.1|704|703.5|704.8|704.1|703.9|703.3|10416
1651748140000|2022-05-05 10:55:40|704.2|703.6|703.3|702.5|704.3|703.6|703.3|702.5|7221
1651748150000|2022-05-05 10:55:50|703.2|702.4|703.2|702.2|703.2|702.4|702.6|701.9|1922
1651748160000|2022-05-05 10:56:00||702.3||702.3||702.3||702.3|0
1651748170000|2022-05-05 10:56:10|703.7|702.4|703.8|702.8|703.8|702.8|703.7|702.4|3270
1651748180000|2022-05-05 10:56:20|703.7|702.6|702.8|702|703.7|702.6|702.8|702|5365
1651748190000|2022-05-05 10:56:30|702.7|701.9|702.5|701.7|702.7|701.9|702.1|701.3|18470
1651748200000|2022-05-05 10:56:40|702.7|701.8|702.7|702.5|702.7|702.5|702.6|701.8|893
1651748220000|2022-05-05 10:57:00|702.6|702.1|703.3|702.4|703.3|702.4|702.5|702|1723
1651748240000|2022-05-05 10:57:20|703.2|702|702.5|702|703.2|702.1|702.5|702|12103
1651748250000|2022-05-05 10:57:30|702.6||702.8||702.8||702.6||0
1651748260000|2022-05-05 10:57:40|702.6|701.8|702.1|701.3|702.6|701.8|702.1|701.3|3978
1651748270000|2022-05-05 10:57:50||701.2||701.1||701.2||701.1|0
1651748300000|2022-05-05 10:58:20|702.2|701.5|702.1|701.5|702.2|701.5|702.1|701.5|0
1651748320000|2022-05-05 10:58:40|702.2|701.6|702.5|701.6|702.5|701.6|702.2|701.6|895
1651748340000|2022-05-05 10:59:00|702.4||702.4||702.4||702.4||0
1651748350000|2022-05-05 10:59:10|702.5|701.5|701.7|701.1|702.5|701.9|701.6|701.1|13466
1651748360000|2022-05-05 10:59:20|701.6|700.8|700.9|700.4|701.6|700.8|700.9|700.2|550
1651748370000|2022-05-05 10:59:30|700.8|700.3|700.9|700.3|700.9|700.3|700.8|700.3|56
1651748380000|2022-05-05 10:59:40||700.2||700.4||700.4||700.2|0
1651748390000|2022-05-05 10:59:50|701.1|700.2|701.1|700.9|701.1|700.9|701.1|700.1|534
1651748400000|2022-05-05 11:00:00||700.4||700.2||700.4||700.2|0
1651748540000|2022-05-05 11:02:20|701.7|700.1|701.6|700.8|702.5|701.1|701.6|700.1|3457
1651748550000|2022-05-05 11:02:30|701.7|701.6|701.7|700.9|701.7|701.6|701.6|700.8|6392
1651748560000|2022-05-05 11:02:40|701.6|700.4|701.5|700.5|701.6|700.5|700.5|700.2|4898
1651748570000|2022-05-05 11:02:50|701.4|700.4|700.8|700|701.4|700.4|700.8|700|1034
1651748580000|2022-05-05 11:03:00|700.7|699.8|700.3|699.7|700.7|700.1|700.1|699.1|23847
1651748590000|2022-05-05 11:03:10|700.4|699.8|700.8|700.2|700.8|700.2|700.4|699.8|576
1651748600000|2022-05-05 11:03:20|701|700.3|700.9|700|701.1|700.5|700.9|699.9|3287
1651748610000|2022-05-05 11:03:30|701|700.2|701|700.3|701|700.3|701|700.2|0
1651748620000|2022-05-05 11:03:40|701.2|700.4|702.4|701.3|703.2|701.8|701.2|700.4|3386
1651748630000|2022-05-05 11:03:50|702.3|701.1|701.6|700.2|702.3|701.4|701.6|700.2|508
1651748640000|2022-05-05 11:04:00|701.5|700.4|701.4|700.4|701.5|700.4|701.4|700.4|0
1651748660000|2022-05-05 11:04:20|701.5|700.5|702.6|701.6|702.6|701.6|701.5|700.5|1918
1651748670000|2022-05-05 11:04:30|702.7|701.7|702.8|701.7|703.1|702.5|702.7|701.6|3147
1651748680000|2022-05-05 11:04:40|703.5|701.8|702.7|701.7|703.8|702.7|702.7|701.7|4972
1651748710000|2022-05-05 11:05:10|703.1|701.8|703.3|702.3|703.4|702.3|703|701.8|4241
1651748720000|2022-05-05 11:05:20|703.2|702.1|702.2|701|703.2|702.1|702.2|701|2661
1651748730000|2022-05-05 11:05:30|702.1||702||702.1||702||0
1651748750000|2022-05-05 11:05:50||701.1||701.1||701.2||701|3791
1651748800000|2022-05-05 11:06:40|||||||||100
1651748810000|2022-05-05 11:06:50||701.2||701.1||701.2||701.1|0
1651748850000|2022-05-05 11:07:30|701.9|700.9|701.3|700.4|701.9|700.9|701.3|700.4|1279
1651748860000|2022-05-05 11:07:40|701.2||701.2||701.2||701.2||0
1651748890000|2022-05-05 11:08:10|701.1||701||701.1||701||0
1651748920000|2022-05-05 11:08:40|701.1|700.2|699.9|699.1|701.1|700.2|699.9|699|667
1651748930000|2022-05-05 11:08:50|699.8||699.8||699.8||699.8||0
1651748940000|2022-05-05 11:09:00|699.9||699.7||699.9||699.7||0
1651748950000|2022-05-05 11:09:10|699.6|699|698.7|698.2|699.6|699|698.7|698|3416
1651748960000|2022-05-05 11:09:20|||||||||61
1651748970000|2022-05-05 11:09:30|698.6||698.6||698.7||698.6||0
1651748980000|2022-05-05 11:09:40|698.7||698.7||698.7||698.7||0
1651748990000|2022-05-05 11:09:50|698.9|698.3|699.2|698.4|699.2|698.4|698.9|698.3|917
1651749000000|2022-05-05 11:10:00|699.1|698.3|698.4|697.6|699.1|698.3|698.4|697.5|27683
1651749010000|2022-05-05 11:10:10|698.3|697.5|697.9|697.3|698.3|697.5|697.9|697|1250
1651749020000|2022-05-05 11:10:20|698|697.4|698.3|697.6|698.3|697.6|698|697.4|1450
1651749030000|2022-05-05 11:10:30|698.4|697.7|698.5|697.8|698.5|697.8|698.4|697.7|2843
1651749050000|2022-05-05 11:10:50|698.6|698.5|698.8|698.1|699.3|698.6|698.6|697.8|13745
1651749060000|2022-05-05 11:11:00|699|698.2|699.5|698.8|699.9|698.9|699|698.2|4850
1651749070000|2022-05-05 11:11:10||698.6||698.7||698.7||698.6|0
1651749080000|2022-05-05 11:11:20||699||699||699||699|0
1651749120000|2022-05-05 11:12:00|699.4|699.1|699.5|699|699.5|699.1|699.1|699|6920
1651749140000|2022-05-05 11:12:20|699.9|699.1|699.9|699|699.9|699.1|699.9|699|727
1651749150000|2022-05-05 11:12:30|699.8|699.1|699.7|699.1|699.8|699.1|699.7|699.1|0
1651749160000|2022-05-05 11:12:40|699.8|699.2|699.8|699.1|699.8|699.2|699.8|699.1|500
1651749180000|2022-05-05 11:13:00||699.2||699.1||699.2||699.1|0
1651749200000|2022-05-05 11:13:20|699.7|699|698.8|698.1|699.7|699|698.8|698.1|4722
1651749210000|2022-05-05 11:13:30|698.7|698.3|698.7|698.1|698.7|698.3|698.7|698.1|0
1651749220000|2022-05-05 11:13:40|698.4||698.4||698.4||698.4||0
1651749230000|2022-05-05 11:13:50|698.3|697.9|698.3|697.5|698.3|697.9|698.3|697.4|1206
1651749240000|2022-05-05 11:14:00||697.6||697.6||697.6||697.6|283
1651749250000|2022-05-05 11:14:10||697.7||697.6||697.7||697.5|0
1651749260000|2022-05-05 11:14:20|698.2|697.4|697.7|697.1|698.2|697.5|697.2|697|4527
1651749270000|2022-05-05 11:14:30|697.4|697|697.2|696.4|697.4|697|697.1|696.4|4221
1651749280000|2022-05-05 11:14:40|697.1|697.2|697.4|696.6|697.4|697.2|697.1|696.5|5200
1651749290000|2022-05-05 11:14:50||696.7||696.7||696.7||696.7|0
1651749310000|2022-05-05 11:15:10|697.5|696.8|698.8|698|698.8|698|697.5|696.8|6092
1651749340000|2022-05-05 11:15:40|699.1||699||699.1||699||0
1651749350000|2022-05-05 11:15:50|699.1|698.2|699.1|698.2|699.1|698.2|699.1|698.2|0
1651749360000|2022-05-05 11:16:00|699.2|698.3|699.3|698.3|699.7|699|699.2|698.3|4346
1651749420000|2022-05-05 11:17:00|699.2|698.1|698.9|697.8|699.2|698.1|698.9|697.8|160
1651749430000|2022-05-05 11:17:10|698.8|697.7|697.8|697.2|698.8|697.7|697.7|697.2|671
1651749450000|2022-05-05 11:17:30|697.7||697.7||697.7||697.7||0
1651749460000|2022-05-05 11:17:40|698.1|697.8|697.9|697.2|698.2|698|697.5|697.2|10851
1651749470000|2022-05-05 11:17:50|698.5|698.4|697.8|697.2|699.1|698.5|697.8|697.2|30929
1651749490000|2022-05-05 11:18:10|698.1|697.5|698.8|697.8|698.8|697.8|698.1|697.5|7592
1651749510000|2022-05-05 11:18:30|698.7|697.7|697.4|697|698.7|697.7|697.3|697|26658
1651749520000|2022-05-05 11:18:40|697.3|696.8|697.2|696.5|697.3|696.8|697.2|696.5|2917
1651749530000|2022-05-05 11:18:50|697.3|696.4|696.5|696|697.3|696.6|696.5|696|35204
1651749540000|2022-05-05 11:19:00|696.3|695.6|696.2|695.7|696.6|696.3|696.1|695.4|22180
1651749550000|2022-05-05 11:19:10|696.4|695.5|696.8|696.2|697.1|696.2|696.4|695.5|1307
1651749580000|2022-05-05 11:19:40|698.1|696.3|697.9|697.3|698.3|697.5|697.9|696.3|12885
1651749590000|2022-05-05 11:19:50||697.2||697.2||697.2||697.2|0
1651749600000|2022-05-05 11:20:00|697.6|697|697.2|696.8|697.9|697|697.2|696.8|0
1651749610000|2022-05-05 11:20:10|697.1|696.6|697.2|696.4|697.2|696.6|697|696.4|934
1651749620000|2022-05-05 11:20:20|697.1|696.3|697.3|696.7|697.3|697.1|696.9|696.2|22215
1651749630000|2022-05-05 11:20:30|697.7|696.8|697.9|697.1|697.9|697.1|697.7|696.7|2410
1651749640000|2022-05-05 11:20:40|697.8|697.4|697.9|697.1|697.9|697.4|697.8|697.1|909
1651749650000|2022-05-05 11:20:50|697.8|696.8|696.9|696.2|697.8|696.8|696.9|696.2|946
1651749660000|2022-05-05 11:21:00|696.8|696|696.7|695.7|696.8|696|696.7|695.7|422
1651749680000|2022-05-05 11:21:20|696.6|695.9|696.5|695.4|696.8|695.9|696.5|695.4|201
1651749690000|2022-05-05 11:21:30|696.4||696.3||696.4||696.3||0
1651749700000|2022-05-05 11:21:40|696.5||696.5||696.5||696.5||0
1651749710000|2022-05-05 11:21:50|696.4|695.5|696.4|695.5|696.8|695.6|696.3|695.5|1000
1651749730000|2022-05-05 11:22:10||695.6||695.6||695.6||695.6|0
1651749740000|2022-05-05 11:22:20|696.8|695.7|696.8|696|697.1|696.1|696.8|695.7|700
1651749750000|2022-05-05 11:22:30||695.9||695.9||695.9||695.9|0
1651749760000|2022-05-05 11:22:40||696.1||696.1||696.1||696.1|0
1651749790000|2022-05-05 11:23:10|696.7|695.9|696.6|696.1|696.9|696.1|696.6|695.9|2212
1651749800000|2022-05-05 11:23:20|696.5|695.9|696.6|695.9|696.7|695.9|696.5|695.9|9
1651749830000|2022-05-05 11:23:50|696.5|695.8|696.4|695.5|696.5|695.8|696.4|695.4|132
1651749840000|2022-05-05 11:24:00|696.7|695.6|696.7|695.8|696.7|695.8|696.7|695.6|1000
1651749850000|2022-05-05 11:24:10|696.4||696.4||696.4||696.4||0
1651749860000|2022-05-05 11:24:20|696.6|695.7|696.8|695.9|696.8|695.9|696.6|695.7|378
1651749890000|2022-05-05 11:24:50||696||696||696||696|0
1651749910000|2022-05-05 11:25:10|696.7|696.2|696.7|695.9|696.7|696.2|696.2|695.6|2868
1651749940000|2022-05-05 11:25:40|||||||||799
1651749950000|2022-05-05 11:25:50||695.8||695.9||695.9||695.8|0
1651750000000|2022-05-05 11:26:40|696.6|695.8|696.5|696|696.6|696|696.5|695.8|0
1651750010000|2022-05-05 11:26:50|696.4|695.9|696.1|695.3|696.4|695.9|696.1|695.3|4736
1651750020000|2022-05-05 11:27:00||695.4||695.4||695.4||695.4|963
1651750030000|2022-05-05 11:27:10|696|695.3|695.7|695.3|696|695.3|695.7|695.3|1087
1651750040000|2022-05-05 11:27:20|695.6|695.2|695.6|695.1|695.6|695.2|695.5|695|3178
1651750050000|2022-05-05 11:27:30|695.5|695|695.5|695.1|695.6|695.1|695.4|695|5154
1651750060000|2022-05-05 11:27:40|695.4|695|695.4|695.1|695.6|695.2|695.4|695|6430
1651750080000|2022-05-05 11:28:00|695.9|695.2|695.8|695.2|696.3|695.3|695.8|695.2|3120
1651750100000|2022-05-05 11:28:20|695.7|695.1|696|695.1|696|695.1|695.7|695.1|160
1651750120000|2022-05-05 11:28:40|||||||||392
1651750170000|2022-05-05 11:29:30|695.9||695.6||695.9||695.6||9063
1651750180000|2022-05-05 11:29:40|695.5|695|692.6|692.1|695.5|695|692.6|692|93759
1651750190000|2022-05-05 11:29:50|692.5|692.2|692.6|692.2|692.7|692.2|692.4|692.2|6684
1651750200000|2022-05-05 11:30:00|693.2|692.3|692.7|691.9|693.3|692.4|692.4|691.2|29022
1651750210000|2022-05-05 11:30:10|692.6|692.8|692.9|692.1|693.1|692.8|692.6|692|13136
1651750220000|2022-05-05 11:30:20|693|692.2|693|692.2|693|692.2|693|692.2|2351
1651750230000|2022-05-05 11:30:30|693.2|692.3|693.5|692.5|693.8|692.5|693.2|692.3|456
1651750240000|2022-05-05 11:30:40|693.7|692.6|693.8|692.9|694.1|692.9|693.7|692.6|941
1651750250000|2022-05-05 11:30:50|693.9|693.8|694.4|693.5|694.6|693.8|693.9|693.2|5390
1651750270000|2022-05-05 11:31:10|694.5|693.6|693.8|692.9|694.9|694|693.8|692.9|4091
1651750280000|2022-05-05 11:31:20|693.7|692.8|693.5|692.8|693.7|692.8|693.5|692.8|0
1651750290000|2022-05-05 11:31:30|693|692.7|692.9|691.9|693.5|692.7|692.7|691.9|6245
1651750300000|2022-05-05 11:31:40|692.8||692.9||692.9||692.8||0
1651750310000|2022-05-05 11:31:50|692.8|691.7|692.6|691.9|692.8|691.9|692.4|691.4|0
1651750320000|2022-05-05 11:32:00|692.7|692|692.7|692|692.7|692|692.7|692|0
1651750330000|2022-05-05 11:32:10|||||||||821
1651750340000|2022-05-05 11:32:20|692.8||692.9||692.9||692.8||0
1651750360000|2022-05-05 11:32:40||692.1||692.1||692.1||692.1|0
1651750370000|2022-05-05 11:32:50||692.2||692.2||692.2||692.2|0
1651750380000|2022-05-05 11:33:00||692.3||692.2||692.3||692.2|30
1651750390000|2022-05-05 11:33:10||692.1||692||692.1||692|0
1651750420000|2022-05-05 11:33:40||692.1||692.1||692.1||692.1|0
1651750430000|2022-05-05 11:33:50|693.2|693.1|692.2|691.4|693.3|693.1|691.8|691.1|33893
1651750440000|2022-05-05 11:34:00|692.1|691.3|692.1|691.3|692.1|691.3|692.1|691.3|0
1651750480000|2022-05-05 11:34:40|692|691.4|691.9|691.4|692|691.4|691.9|691.4|0
1651750490000|2022-05-05 11:34:50|691.8|691.2|691.9|691.2|691.9|691.4|691.8|691.2|781
1651750510000|2022-05-05 11:35:10|691.8||691.8||691.8||691.8||0
1651750520000|2022-05-05 11:35:20|691.7|691|690.6|690.1|691.7|691|690.2|690|24614
1651750530000|2022-05-05 11:35:30|690.5|690.2|690.8|690.2|690.8|690.3|690.5|690.1|7751
1651750540000|2022-05-05 11:35:40|690.7|690.1|690.7|690.2|690.7|690.3|690.4|690|2625
1651750550000|2022-05-05 11:35:50|690.9|690.3|691|690.3|691|690.3|690.9|690.3|991
1651750570000|2022-05-05 11:36:10||690.4||690.4||690.4||690.4|0
1651750580000|2022-05-05 11:36:20||690.3||690.3||690.3||690.3|0
1651750600000|2022-05-05 11:36:40|690.9|690.4|690.8|690.3|691|690.4|690.8|690.3|2630
1651750620000|2022-05-05 11:37:00|690.7|690.2|689.6|689.4|690.7|690.3|689.6|689.2|73289
1651750630000|2022-05-05 11:37:10|689.5|689.2|691.1|690.4|691.2|691|689.4|689.2|21101
1651750640000|2022-05-05 11:37:20|691.2|690.3|690.6|690.2|691.2|690.3|690.6|690.2|100
1651750650000|2022-05-05 11:37:30|690.5|690|690.5|690.4|690.6|690.5|690.4|689.8|5086
1651750660000|2022-05-05 11:37:40|690.6|690.5|690.4|689.9|690.6|690.5|690.4|689.9|1298
1651750670000|2022-05-05 11:37:50||689.8||689.8||689.8||689.8|500
1651750680000|2022-05-05 11:38:00|690.3|689.7|690|689.5|690.3|689.7|690|689.5|200
1651750690000|2022-05-05 11:38:10|689.9|689.4|689.9|689.6|690|689.6|689.8|689.3|3025
1651750700000|2022-05-05 11:38:20|689.8|689.3|689.7|689.3|689.8|689.3|689.7|689.3|1790
1651750710000|2022-05-05 11:38:30|689.5|688.8|689.3|688.5|689.5|688.8|689.2|688.5|202
1651750720000|2022-05-05 11:38:40|689.1|688.6|690|689.3|690.2|689.3|689.1|688.6|4504
1651750730000|2022-05-05 11:38:50|689.9|689.4|690.7|689.7|690.8|689.7|689.9|689.4|742
1651750740000|2022-05-05 11:39:00|690.8|689.8|690.7|690.1|690.8|690.4|690.7|689.8|1090
1651750750000|2022-05-05 11:39:10|690.6|690.2|690.6|690.1|690.6|690.2|690.6|690.1|1800
1651750760000|2022-05-05 11:39:20|692.3|690.2|691.1|690.6|692.5|690.9|691.1|690.2|15617
1651750770000|2022-05-05 11:39:30|691.5|690.4|691.4|690.6|691.5|690.6|691.4|690.4|405
1651750790000|2022-05-05 11:39:50|691.3|690.7|691.9|690.9|691.9|690.9|691.3|690.7|2000
1651750800000|2022-05-05 11:40:00|692|691|691.9|691.1|692.2|691.1|691.9|691|0
1651750810000|2022-05-05 11:40:10|692.2|691.2|690.6|689.8|692.2|691.2|690.5|689.8|7371
1651750820000|2022-05-05 11:40:20|690.7|689.9|690.6|689.9|690.7|689.9|690.6|689.9|0
1651750830000|2022-05-05 11:40:30|690.7|690|691|690.1|691|690.1|690.7|690|1230
1651750840000|2022-05-05 11:40:40|690.9|690.6|690.7|690.1|690.9|690.6|690.7|690.1|173
1651750890000|2022-05-05 11:41:30|690.9|690.7|690.9|690.3|690.9|690.7|690.9|690.2|162
1651750910000|2022-05-05 11:41:50|691|690.4|691|690.5|691.2|690.5|691|690.4|1209
1651750930000|2022-05-05 11:42:10|||||||||145
1651750960000|2022-05-05 11:42:40|691.2|690.6|691.8|691.2|691.9|691.2|691.2|690.6|4285
1651750990000|2022-05-05 11:43:10|691.7|691|690.7|690|691.7|691|690.7|689.9|1488
1651751000000|2022-05-05 11:43:20||690.1||690.1||690.1||690.1|100
1651751010000|2022-05-05 11:43:30|690.9|690.2|691|690.4|691.2|690.4|690.9|690.2|692
1651751030000|2022-05-05 11:43:50|690.9|690.3|690.3|690|690.9|690.3|690.3|689.9|3019
1651751040000|2022-05-05 11:44:00|690.5|690.4|691|690.4|691|690.6|690.5|690.4|5698
1651751050000|2022-05-05 11:44:10|690.9|690.2|690.6|690|690.9|690.2|690.6|690|22138
1651751070000|2022-05-05 11:44:30|690.5|689.9|690.3|689.9|690.5|689.9|690.3|689.9|7397
1651751080000|2022-05-05 11:44:40|690.2|690|690.2|689.9|690.3|690|690.2|689.9|5395
1651751090000|2022-05-05 11:44:50|690.3|690|690.5|690|690.5|690|690.3|690|192
1651751110000|2022-05-05 11:45:10|||||||||112
1651751120000|2022-05-05 11:45:20|690.4|689.9|690.1|689.9|690.5|690.1|690.1|689.9|13506
1651751130000|2022-05-05 11:45:30|690|689.7|689.3|689|690.1|689.7|689.1|688.5|28097
1651751140000|2022-05-05 11:45:40|689.2|689.1|688.9|688.5|689.4|689.1|688.9|688.5|15403
1651751150000|2022-05-05 11:45:50|689.1|689|689.1|688.6|689.2|689|689.1|688.6|6569
1651751160000|2022-05-05 11:46:00||688.5||688.5||688.5||688.5|0
1651751180000|2022-05-05 11:46:20||688.6||688.6||688.6||688.6|0
1651751190000|2022-05-05 11:46:30|689.2|688.7|689.4|689|689.4|689|689.2|688.7|1763
1651751210000|2022-05-05 11:46:50|689.5|689.1|690|689.2|690|689.3|689.4|689.1|3660
1651751220000|2022-05-05 11:47:00|689.6|689|689.6|689|689.6|689|689.6|689|101
1651751260000|2022-05-05 11:47:40|689.9|689.4|690.4|689.4|690.4|690|689.5|689.2|6686
1651751280000|2022-05-05 11:48:00|690|689.3|690.3|689.5|690.4|689.5|690|689.2|1000
1651751290000|2022-05-05 11:48:10||689.6||689.6||689.6||689.6|0
1651751300000|2022-05-05 11:48:20|690.4|689.7|690.8|690|690.8|690|690.4|689.7|85
1651751310000|2022-05-05 11:48:30|691.2|690.1|691.5|690.7|692.3|691.9|691.2|690.1|18093
1651751320000|2022-05-05 11:48:40|691.4|690.6|691.4|690.6|691.4|690.6|691.4|690.6|0
1651751330000|2022-05-05 11:48:50|691.3|690.7|691.3|690.8|691.3|690.8|691.3|690.7|1870
1651751340000|2022-05-05 11:49:00||690.7||690.8||690.8||690.6|43
1651751350000|2022-05-05 11:49:10||690.6||691||691||690.6|0
1651751360000|2022-05-05 11:49:20|691.2|690.9|691.2|690.7|691.3|690.9|691.2|690.6|150
1651751370000|2022-05-05 11:49:30|691.1|691.1|690.9|690.3|691.1|691.1|690.9|690.3|1887
1651751380000|2022-05-05 11:49:40||690.1||690.1||690.1||690.1|41
1651751390000|2022-05-05 11:49:50|690.8|690|690.8|690.1|691|690.2|690.8|689.9|200
1651751400000|2022-05-05 11:50:00|690.7|690|690.8|690.1|690.8|690.1|690.7|690|700
1651751410000|2022-05-05 11:50:10||690.2||690.1||690.2||690.1|400
1651751430000|2022-05-05 11:50:30|690.9|690.4|690.1|689.2|691|690.5|690.1|689.2|23644
1651751440000|2022-05-05 11:50:40|690.3|689.3|690|689.2|690.3|690|690|689.2|1317
1651751450000|2022-05-05 11:50:50|690.3|689.3|690.3|689.5|690.3|689.6|690.3|689.3|202
1651751460000|2022-05-05 11:51:00|690.2||690.1||690.2||690.1||1
1651751470000|2022-05-05 11:51:10|689.6|689.4|689.9|689.4|690.1|689.5|689.6|689.2|6434
1651751480000|2022-05-05 11:51:20|689.8|689.3|689.9|689.4|689.9|689.4|689.8|689.2|200
1651751490000|2022-05-05 11:51:30|690.2|690.1|690.1|689.3|690.2|690.1|690.1|689.3|12510
1651751500000|2022-05-05 11:51:40|690|690|690.1|689.3|690.2|690|689.9|689.2|3370
1651751510000|2022-05-05 11:51:50|690.2|689.4|690|689.4|690.2|689.5|690|689.4|1481
1651751520000|2022-05-05 11:52:00|689.9|689.3|690.5|690|690.7|690|689.9|689.3|4212
1651751530000|2022-05-05 11:52:10|690.4|690.1|690.4|689.8|690.5|690.1|690.4|689.7|1451
1651751540000|2022-05-05 11:52:20||689.7||689.7||689.7||689.7|101
1651751560000|2022-05-05 11:52:40|690.5|689.8|690.5|689.9|690.5|689.9|690.5|689.8|53
1651751570000|2022-05-05 11:52:50|690.7|690|691|690.2|691|690.2|690.7|690|1465
1651751600000|2022-05-05 11:53:20|690.9||690.9||690.9||690.9||139
1651751620000|2022-05-05 11:53:40|691.2|690.3|691.1|690.4|691.2|690.5|690.7|690|6980
1651751630000|2022-05-05 11:53:50|691||691||691||691||0
1651751640000|2022-05-05 11:54:00|690.9|690.5|692|691.2|692.2|691.3|690.9|690.4|3058
1651751650000|2022-05-05 11:54:10|692.1|691.3|691.7|691.2|692.1|691.3|691.7|691.2|1247
1651751660000|2022-05-05 11:54:20|691.8|691|690.9|690.3|691.8|691|690.9|690.3|2715
1651751670000|2022-05-05 11:54:30|690.8||690.8||690.8||690.8||200
1651751680000|2022-05-05 11:54:40|||||||||265
1651751690000|2022-05-05 11:54:50|691.1|690.4|690.9|690.4|691.1|690.4|690.9|690.4|1682
1651751700000|2022-05-05 11:55:00||690.3||690.3||690.3||690.3|0
1651751710000|2022-05-05 11:55:10|690.8|690.5|690.8|690.3|690.8|690.5|690.8|690.3|1000
1651751720000|2022-05-05 11:55:20|690.7|690.2|690.3|690|690.7|690.4|690.3|690|693
1651751740000|2022-05-05 11:55:40|690.7|690.4|690.4|690.1|690.9|690.4|690.4|690|5000
1651751750000|2022-05-05 11:55:50|690.3|690|690.3|690|690.4|690|690.2|689.7|1459
1651751760000|2022-05-05 11:56:00|690.8|690.1|690.2|690|690.9|690.1|690.2|690|3807
1651751790000|2022-05-05 11:56:30|690.4|690.1|690.5|689.8|690.6|690.1|690.4|689.8|800
1651751800000|2022-05-05 11:56:40|690.7|690.6|690.7|690.1|690.9|690.6|690.6|690|15316
1651751810000|2022-05-05 11:56:50|690.8|690.2|690.9|690.3|690.9|690.3|690.8|690.2|1605
1651751820000|2022-05-05 11:57:00|691.2|690.6|691.4|690.7|691.4|690.8|691.2|690.6|1711
1651751830000|2022-05-05 11:57:10|691.7|690.8|691.9|691.1|691.9|691.1|691.3|690.8|1413
1651751840000|2022-05-05 11:57:20|691.8|691.2|691.8|691.3|692.1|691.3|691.8|691.2|400
1651751850000|2022-05-05 11:57:30|692.1|691.4|692.1|691.9|692.1|691.9|692|691.4|347
1651751860000|2022-05-05 11:57:40|692||692||692.1||692||1201
1651751870000|2022-05-05 11:57:50|||||||||84
1651751880000|2022-05-05 11:58:00||691.4||691.4||691.4||691.4|473
1651751890000|2022-05-05 11:58:10|692.1||692.1||692.1||692.1||0
1651751900000|2022-05-05 11:58:20|692.2||691.8||692.3||691.8||0
1651751910000|2022-05-05 11:58:30|691.7|691.3|690.9|690.3|691.7|691.3|690.6|689.9|24589
1651751920000|2022-05-05 11:58:40|690.8|690.4|690.9|690.3|690.9|690.6|690.8|690.3|942
1651751930000|2022-05-05 11:58:50|690.7|690.2|690.7|690.2|690.7|690.2|690.7|690.2|0
1651751940000|2022-05-05 11:59:00|690.6||690.6||690.6||690.6||0
1651751950000|2022-05-05 11:59:10|690.5|689.9|690.4|689.7|690.5|689.9|690.4|689.7|239
1651751960000|2022-05-05 11:59:20|690.5|689.8|690.9|690.3|690.9|690.3|690.5|689.8|4917
1651751980000|2022-05-05 11:59:40|690.8|690.1|690.8|690.1|690.8|690.1|690.8|690.1|0
1651751990000|2022-05-05 11:59:50|690.7|690|690.6|689.9|690.7|690.1|690.6|689.9|2832
1651752000000|2022-05-05 12:00:00|690.7||690.6||690.7||690.6||0
1651752010000|2022-05-05 12:00:10|690.7||690.5||690.7||690.5||0
1651752020000|2022-05-05 12:00:20|690.7|689.8|690.1|689.5|690.7|689.8|690.1|689.5|346
1651752040000|2022-05-05 12:00:40||689.4||689.3||689.4||689.3|0
1651752050000|2022-05-05 12:00:50||689.2||689.2||689.2||689.2|0
1651752060000|2022-05-05 12:01:00|690|689.3|690.1|689.3|690.1|689.3|690|689.3|0
1651752070000|2022-05-05 12:01:10|690.2|689.4|689.7|689.2|690.9|690.3|689.7|689.2|28931
1651752080000|2022-05-05 12:01:20|689.6|689|689.5|689|689.6|689|689.5|689|200
1651752090000|2022-05-05 12:01:30||689.1||689||689.1||689|550
1651752100000|2022-05-05 12:01:40||689.1||689.1||689.1||689.1|0
1651752110000|2022-05-05 12:01:50|689.7|689.2|689.6|689.1|689.9|689.2|689.6|689.1|1200
1651752130000|2022-05-05 12:02:10|689.5|689|689.3|688.7|689.6|689|689.3|688.7|4422
1651752140000|2022-05-05 12:02:20|689.2||689.2||689.2||689.2||0
1651752150000|2022-05-05 12:02:30||688.8||688.7||688.8||688.7|0
1651752160000|2022-05-05 12:02:40|689.1||689.1||689.1||689.1||0
1651752170000|2022-05-05 12:02:50|689|688.5|688.8|688.5|689|688.5|688.8|688.5|700
1651752180000|2022-05-05 12:03:00|688.9|688.6|689|688.6|689.1|688.8|688.9|688.6|10399
1651752190000|2022-05-05 12:03:10|688.9|688.5|687|686.4|688.9|688.6|686.8|686|65760
1651752200000|2022-05-05 12:03:20|687.2|686.5|687.2|686.6|687.2|686.6|687.2|686.5|3511
1651752210000|2022-05-05 12:03:30|687.1|686.9|686.7|686|687.1|686.9|686.7|686|5115
1651752230000|2022-05-05 12:03:50|686.6|685.7|686.3|685.7|686.6|685.7|686.3|685.7|959
1651752240000|2022-05-05 12:04:00||685.5||685.3||685.5||685.3|0
1651752250000|2022-05-05 12:04:10|686.2|685.2|685.4|685.1|686.2|685.3|685.4|685|4289
1651752260000|2022-05-05 12:04:20|685.7|685.2|686.3|685.4|686.3|685.4|685.7|685.2|1196
1651752270000|2022-05-05 12:04:30|686|685.5|687.1|686.3|687.2|686.3|686|685.5|4550
1651752280000|2022-05-05 12:04:40|||||||||176
1651752290000|2022-05-05 12:04:50|687.3|687.2|686.9|686.1|688.4|687.4|686.9|685.9|37269
1651752310000|2022-05-05 12:05:10|686.8|686|686.8|686.1|687.1|687|686.5|685.7|12797
1651752340000|2022-05-05 12:05:40|686.9|686.2|688.2|687.5|688.3|687.7|686.9|686.2|5922
1651752350000|2022-05-05 12:05:50|688.1|687.3|687.6|687|688.1|687.5|687.6|687|1349
1651752360000|2022-05-05 12:06:00|687.7|687.1|687.4|687|687.7|687.1|687.4|687|505
1651752370000|2022-05-05 12:06:10|687.7|687.4|687.8|687|687.9|687.4|687.7|687|2000
1651752380000|2022-05-05 12:06:20||687.1||687.1||687.1||687.1|0
1651752390000|2022-05-05 12:06:30|688|687.2|688.4|687.5|688.4|687.5|688|687.2|0
1651752400000|2022-05-05 12:06:40|688.5|687.9|689.3|688.5|689.4|688.5|688.3|687.9|4668
1651752410000|2022-05-05 12:06:50|689.2|688.6|689.2|688.5|689.2|688.6|689.2|688.5|377
1651752420000|2022-05-05 12:07:00|689.4|688.4|688.4|688|689.4|688.4|688.1|688|31063
1651752440000|2022-05-05 12:07:20|688.3|687.9|687.6|687|688.3|687.9|687.6|687|12377
1651752460000|2022-05-05 12:07:40|687.7|687.1|687.9|687.3|688|687.3|687.7|687.1|9404
1651752470000|2022-05-05 12:07:50||687.2||687.1||687.2||687.1|0
1651752480000|2022-05-05 12:08:00|688.1|687.2|689.2|688.1|689.2|688.1|688.1|687.2|2052
1651752490000|2022-05-05 12:08:10|689.1|688.2|689|688.2|689.1|688.2|689|688.2|0
1651752500000|2022-05-05 12:08:20|688.9|688.1|688.9|688.2|688.9|688.2|688.9|688.1|0
1651752510000|2022-05-05 12:08:30|689|688.9|689.1|688.4|689.2|688.9|688.9|688.2|800
1651752540000|2022-05-05 12:09:00|688.9|688.3|688.9|688.4|688.9|688.4|688.9|688.2|0
1651752550000|2022-05-05 12:09:10|689.1|688.9|688.8|688.4|689.1|688.9|688.8|688.4|10000
1651752560000|2022-05-05 12:09:20|688.7|688.2|688|687.3|688.7|688.2|688|687.3|624
1651752570000|2022-05-05 12:09:30|688.1|687.4|688.5|687.7|688.6|687.7|688.1|687.4|2000
1651752580000|2022-05-05 12:09:40|688.7|687.8|688.6|688.1|689|688.4|688.6|687.8|18963
1651752590000|2022-05-05 12:09:50|688.4|687.9|688.4|687.9|688.4|687.9|688.4|687.9|0
1651752600000|2022-05-05 12:10:00|688.3|687.8|687.8|687.1|688.3|687.8|687.8|687.1|361
1651752620000|2022-05-05 12:10:20|687.9|687.2|687.6|687.1|687.9|687.3|687.6|687.1|7390
1651752640000|2022-05-05 12:10:40|687.8|687.2|687.4|687|687.8|687.2|687.4|687|6263
1651752660000|2022-05-05 12:11:00|687.3||687.3||687.3||687.3||0
1651752670000|2022-05-05 12:11:10|687.4|687.1|687.5|687.1|687.7|687.3|687.4|687.1|8246
1651752690000|2022-05-05 12:11:30|||||||||20
1651752710000|2022-05-05 12:11:50|687.4|687.5|687.8|687.1|687.8|687.5|687.4|687.1|5000
1651752720000|2022-05-05 12:12:00|687.7|687.2|687.7|687.2|687.7|687.2|687.7|687.2|0
1651752770000|2022-05-05 12:12:50||687.1||687.3||687.3||687.1|0
1651752790000|2022-05-05 12:13:10|687.3|687.2|686.9|686.3|687.3|687.2|686.9|686.3|5277
1651752820000|2022-05-05 12:13:40|687|686.4|687.1|686.4|687.3|686.8|687|686.4|5009
1651752840000|2022-05-05 12:14:00|687.2|687|687.2|686.5|687.2|687|687.1|686.4|1320
1651752850000|2022-05-05 12:14:10|||||||||88
1651752860000|2022-05-05 12:14:20|687.1|687|687|686.6|687.1|687|687|686.4|1200
1651752870000|2022-05-05 12:14:30|686.9|686.4|686.3|685.7|686.9|686.4|686.1|685.5|8953
1651752890000|2022-05-05 12:14:50|686.6|685.8|686.6|686.1|686.6|686.1|686.5|685.8|7228
1651752900000|2022-05-05 12:15:00||686||686.1||686.1||686|0
1651752910000|2022-05-05 12:15:10||686||686.1||686.1||686|0
1651752930000|2022-05-05 12:15:30||686||686.2||686.2||686|0
1651752940000|2022-05-05 12:15:40|686.5|686|686.3|685.9|686.5|686|686.3|685.9|159
1651752950000|2022-05-05 12:15:50||685.8||685.9||685.9||685.8|387
1651752990000|2022-05-05 12:16:30|686.5|686|686.6|686.1|686.6|686.2|686.3|685.9|2112
1651753010000|2022-05-05 12:16:50|686.7|686.2|687.4|686.7|688.6|687.1|686.7|686.2|4346
1651753020000|2022-05-05 12:17:00|687.1|686.6|687.1|686.5|687.1|686.6|687.1|686.5|85
1651753030000|2022-05-05 12:17:10|687.4|686.6|687.1|686.5|687.4|686.6|687.1|686.5|1250
1651753040000|2022-05-05 12:17:20|686.9||686.9||686.9||686.9||0
1651753050000|2022-05-05 12:17:30|||||||||250
1651753060000|2022-05-05 12:17:40|687.4|686.6|687.3|686.7|687.5|686.7|687.3|686.6|6000
1651753070000|2022-05-05 12:17:50||686.6||686.5||686.6||686.5|0
1651753080000|2022-05-05 12:18:00|687.2||687.2||687.2||687.2||0
1651753090000|2022-05-05 12:18:10|687.5|686.7|687.4|686.6|687.5|687.4|687.4|686.6|10354
1651753100000|2022-05-05 12:18:20|687.3||687.3||687.3||687.3||0
1651753110000|2022-05-05 12:18:30||686.5||686.5||686.5||686.5|0
1651753120000|2022-05-05 12:18:40||686.6||686.6||686.6||686.6|0
1651753150000|2022-05-05 12:19:10|687.2|686.5|687.2|686.5|687.2|686.5|687.2|686.5|0
1651753170000|2022-05-05 12:19:30|687.1|686.8|687.1|686.5|687.1|686.8|687.1|686.5|15339
1651753180000|2022-05-05 12:19:40|687||687||687||687||0
1651753210000|2022-05-05 12:20:10|686.9|686.4|686.1|685.7|686.9|686.4|686.1|685.7|8464
1651753220000|2022-05-05 12:20:20|686.2|685.8|686.7|686.3|686.7|686.3|686.2|685.8|12872
1651753230000|2022-05-05 12:20:30||686.2||686.2||686.2||686.2|0
1651753250000|2022-05-05 12:20:50|686.5|686.1|686.3|686|686.5|686.1|686.3|686|1008
1651753260000|2022-05-05 12:21:00||685.8||685.7||685.8||685.7|0
1651753280000|2022-05-05 12:21:20|686.5|685.9|686.5|685.9|686.5|686.1|686.5|685.9|1483
1651753290000|2022-05-05 12:21:30|686.4|685.8|686.3|685.9|686.7|686.5|686.3|685.7|10000
1651753300000|2022-05-05 12:21:40||685.8||685.9||685.9||685.7|0
1651753310000|2022-05-05 12:21:50|686.2|685.8|686.1|685.5|686.2|685.8|686.1|685.5|788
1651753320000|2022-05-05 12:22:00|686|685.4|686.1|685.5|686.1|685.5|686|685.4|250
1651753340000|2022-05-05 12:22:20|685.9|685.4|685.9|685.4|685.9|685.4|685.9|685.4|0
1651753350000|2022-05-05 12:22:30|685.8|685.3|685.7|685.2|685.8|685.3|685.7|685.1|2899
1651753360000|2022-05-05 12:22:40||685.1||685.2||685.2||685.1|0
1651753370000|2022-05-05 12:22:50|685.6|685.1|685.2|684.5|685.6|685.1|684.8|684|85702
1651753380000|2022-05-05 12:23:00|684.9|684.4|684.7|684.2|684.9|684.4|684.7|684.2|2078
1651753390000|2022-05-05 12:23:10|685.3|685.2|685.1|684.4|685.3|685.2|685.1|684.3|15000
1651753400000|2022-05-05 12:23:20|684.9|684.3|684.9|684.2|684.9|684.3|684.7|684.1|858
1651753420000|2022-05-05 12:23:40|685|684.3|685|684.6|685|684.6|685|684.3|260
1651753430000|2022-05-05 12:23:50|685.1|684.7|685.1|684.5|685.5|685.1|685|684.4|6465
1651753440000|2022-05-05 12:24:00|685|684.8|685|684.6|685.1|684.8|685|684.5|7285
1651753450000|2022-05-05 12:24:10|685.1|684.7|686.3|685.6|686.5|685.6|685.1|684.7|2073
1651753460000|2022-05-05 12:24:20|686.4|685.7|686.4|685.7|686.4|685.7|686.4|685.7|235
1651753470000|2022-05-05 12:24:30|686.5|685.8|686.6|685.7|686.8|685.9|686.5|685.7|2971
1651753480000|2022-05-05 12:24:40|686.3||686.3||686.3||686.3||0
1651753490000|2022-05-05 12:24:50|686.2|686|686|685.7|686.2|686|685.9|685.6|1538
1651753500000|2022-05-05 12:25:00|685.9|685.6|685.9|685.3|686|685.7|685.9|685.3|467
1651753520000|2022-05-05 12:25:20|685.8|685.6|685.8|685.3|685.8|685.6|685.8|685.3|5
1651753530000|2022-05-05 12:25:30|686|685.4|686.1|685.4|686.1|685.4|686|685.4|200
1651753540000|2022-05-05 12:25:40|686|685.3|685.9|685.4|686|685.4|685.9|685.3|0
1651753550000|2022-05-05 12:25:50|685.8|685.3|685.8|685.1|685.8|685.3|685.8|685.1|1
1651753560000|2022-05-05 12:26:00|685.3|685|685.3|685|685.3|685|685.2|684.9|1208
1651753570000|2022-05-05 12:26:10|685.5|685.1|685.4|685|685.5|685.1|685.3|685|3965
1651753580000|2022-05-05 12:26:20|685.5|685.1|686.4|685.7|686.6|685.7|685.5|685.1|2120
1651753590000|2022-05-05 12:26:30||685.5||685.5||685.5||685.5|0
1651753610000|2022-05-05 12:26:50||685.6||685.7||685.7||685.6|0
1651753620000|2022-05-05 12:27:00|686.5|685.8|687.2|686.5|687.2|686.5|686.5|685.8|1144
1651753630000|2022-05-05 12:27:10|687.4|686.6|688.4|687.7|688.4|687.7|687.4|686.6|2572
1651753640000|2022-05-05 12:27:20|688.7|687.8|688.8|687.9|688.8|687.9|688.7|687.8|0
1651753650000|2022-05-05 12:27:30|689.2|688|688.9|688.4|689.5|689.1|688.7|688|9483
1651753660000|2022-05-05 12:27:40|689.1|688.5|688.9|688.4|689.1|688.7|688.9|688.4|5376
1651753670000|2022-05-05 12:27:50|689||689||689||689||0
1651753680000|2022-05-05 12:28:00|688.9|688.2|688.3|687.7|688.9|688.2|688.3|687.7|4324
1651753690000|2022-05-05 12:28:10||687.5||687.5||687.5||687.5|0
1651753710000|2022-05-05 12:28:30|688.2||688.2||688.2||688.2||0
1651753720000|2022-05-05 12:28:40|688.1|687.8|687.8|687.1|688.1|687.8|687.8|687.1|22378
1651753730000|2022-05-05 12:28:50|687.9|687.2|687.8|687.2|687.9|687.2|687.8|687.2|1500
1651753740000|2022-05-05 12:29:00|687.9|687.3|689.4|688.5|689.4|688.5|687.9|687.3|9716
1651753750000|2022-05-05 12:29:10|689.3|688.6|689.3|688.6|689.3|688.6|689.3|688.6|280
1651753760000|2022-05-05 12:29:20|690.2|688.7|690|689.1|690.2|689.1|690|688.7|7550
1651753770000|2022-05-05 12:29:30||689||689||689||689|0
1651753780000|2022-05-05 12:29:40|690.1|689.3|690.1|689.5|690.1|689.5|690.1|689.3|0
1651753790000|2022-05-05 12:29:50|690.4|689.6|690.8|690|691.3|690.4|690.4|689.6|1548
1651753800000|2022-05-05 12:30:00|691.1|689.9|691.3|690.6|692.2|690.6|690.8|689.9|2800
1651753810000|2022-05-05 12:30:10|691.2|690.7|691.3|690.8|692.2|690.9|691.2|690.7|925
1651753820000|2022-05-05 12:30:20|690.8|690.7|690.6|690.1|690.8|690.7|690.6|690|1205
1651753830000|2022-05-05 12:30:30|690.5|690|690.5|689.7|690.5|690|690.5|689.6|0
1651753840000|2022-05-05 12:30:40||689.8||689.8||689.8||689.8|0
1651753850000|2022-05-05 12:30:50|690.4||690.4||690.4||690.4||0
1651753860000|2022-05-05 12:31:00|||||||||500
1651753880000|2022-05-05 12:31:20|690.5|689.9|691|690.4|691|690.4|690.4|689.9|2356
1651753890000|2022-05-05 12:31:30|691.4|690.5|691.4|690.8|691.4|690.8|691.4|690.5|47
1651753900000|2022-05-05 12:31:40|691.6|691|690.8|690.1|691.6|691.1|690.8|690|3303
1651753910000|2022-05-05 12:31:50|690.7|690.2|690.7|690.2|690.7|690.2|690.7|690.2|0
1651753930000|2022-05-05 12:32:10|690.8|690.3|690.3|689.2|690.8|690.3|689.8|688.9|1792
1651753940000|2022-05-05 12:32:20|690.6|689.3|690.5|689.6|691|689.8|690|689.1|4322
1651753950000|2022-05-05 12:32:30|690.6|689.7|690.8|689.8|691|689.8|690.6|689.7|0
1651753990000|2022-05-05 12:33:10|691|689.9|691.7|691|692.5|691|691|689.9|2830
1651754000000|2022-05-05 12:33:20|691.6|690.9|691.4|690.5|691.6|690.9|691.4|690.3|402
1651754050000|2022-05-05 12:34:10||690.6||690.6||690.6||690.6|0
1651754060000|2022-05-05 12:34:20|691.6|690.7|692.1|691.4|692.1|691.4|691.4|690.7|1801
1651754070000|2022-05-05 12:34:30|692.2|691.3|691.4|690.7|692.2|691.3|691.4|690.7|1733
1651754100000|2022-05-05 12:35:00|691.6|691.5|691.5|690.9|691.7|691.5|691.4|690.8|11751
1651754110000|2022-05-05 12:35:10|691.9|690.8|691.8|691.2|692.1|691.6|691.6|690.8|7000
1651754120000|2022-05-05 12:35:20|691.7|691.3|691.4|690.9|691.7|691.3|691.4|690.9|658
1651754130000|2022-05-05 12:35:30|691.5|690.7|690.8|690.3|691.6|690.9|690.7|690.3|1992
1651754140000|2022-05-05 12:35:40|691.2|690.4|691|690.4|691.4|690.7|690.9|690.4|4460
1651754160000|2022-05-05 12:36:00|691.3|690.5|692.1|691.4|692.4|691.4|691.3|690.5|2787
1651754170000|2022-05-05 12:36:10|692|691.3|691.4|690.6|692|691.5|691.4|690.6|2844
1651754190000|2022-05-05 12:36:30||690.8||690.8||690.8||690.8|0
1651754210000|2022-05-05 12:36:50|691.5||691.5||691.5||691.5||0
1651754220000|2022-05-05 12:37:00|691.8|690.9|692|691.2|692|691.2|691.8|690.9|2956
1651754230000|2022-05-05 12:37:10|692.2|691.3|692.6|691.6|692.6|691.6|692.2|691.3|1127
1651754240000|2022-05-05 12:37:20|692.5|691.7|693|692|693.3|692|692.5|691.7|200
1651754250000|2022-05-05 12:37:30|693.1|692.1|693.1|692.2|693.1|692.2|693.1|692.1|0
1651754270000|2022-05-05 12:37:50|693.2|692.3|693.1|692.3|693.4|692.4|693.1|692.3|1000
1651754280000|2022-05-05 12:38:00|693.2|692.5|693.1|692.5|693.2|692.5|692.9|692.3|2969
1651754290000|2022-05-05 12:38:10|693.3|692.6|693.3|692.7|693.3|692.7|693|692.6|1109
1651754300000|2022-05-05 12:38:20|693.6|692.8|694.5|693.8|694.9|693.9|693.6|692.8|3717
1651754310000|2022-05-05 12:38:30|694.6||694.6||694.6||694.6||0
1651754320000|2022-05-05 12:38:40|694.5|694|694.9|694.2|695.3|694.2|694|693.2|14636
1651754350000|2022-05-05 12:39:10|694.8|694|693.9|693.8|694.8|694|693.9|693.2|1112
1651754360000|2022-05-05 12:39:20||693.4||693.8||693.8||693.3|677
1651754370000|2022-05-05 12:39:30|693.8|693.4|693.1|692.1|693.8|693.7|693.1|692.1|1622
1651754380000|2022-05-05 12:39:40|693||692.9||693||692.9||0
1651754390000|2022-05-05 12:39:50|692.8|692.4|692.7|692.4|692.8|692.4|692.7|692.4|0
1651754400000|2022-05-05 12:40:00|692.6|692.1|692.2|691.4|692.6|692.1|692.2|691.4|205
1651754430000|2022-05-05 12:40:30|692.3|691.5|692.2|691.5|692.3|691.5|692.2|691.5|0
1651754450000|2022-05-05 12:40:50|692.3|691.6|693.3|692.5|693.4|692.5|692.3|691.6|819
1651754460000|2022-05-05 12:41:00|693.4|692.6|693.4|692.7|693.9|693.2|693.3|692.6|6005
1651754470000|2022-05-05 12:41:10|693.5|692.8|692.9|692.3|693.5|693|692.9|692.3|3175
1651754480000|2022-05-05 12:41:20|692.8|692.4|692|691.4|692.8|692.5|692|691.4|6672
1651754490000|2022-05-05 12:41:30|692.1|691.5|693.3|692.5|693.7|692.7|692.1|691.5|5778
1651754500000|2022-05-05 12:41:40|693.2|692.4|693.5|692.7|693.5|692.7|693.1|692.3|727
1651754510000|2022-05-05 12:41:50|693.6|692.8|694.1|693.5|694.4|694|693.5|692.8|2782
1651754520000|2022-05-05 12:42:00|694.5|693.6|693.8|693.1|694.7|694|693.7|693.1|1570
1651754530000|2022-05-05 12:42:10|||||||||25
1651754540000|2022-05-05 12:42:20||693.3||693.3||693.3||693.3|0
1651754560000|2022-05-05 12:42:40|694.1|693.4|694.3|693.6|694.3|693.6|694|693.4|613
1651754570000|2022-05-05 12:42:50|694.4|693.7|694.1|693.4|694.6|693.7|694.1|693.4|454
1651754580000|2022-05-05 12:43:00|694.2||694.3||694.4||694.2||22
1651754590000|2022-05-05 12:43:10|694.2|693.2|693.7|692.8|694.2|693.2|693.3|692.6|4014
1651754600000|2022-05-05 12:43:20|693.8|692.9|693.9|692.9|693.9|692.9|693.8|692.9|100
1651754610000|2022-05-05 12:43:30|694|693|694.3|693.2|694.4|693.4|693.4|692.9|4631
1651754620000|2022-05-05 12:43:40|694.1||694.1||694.1||694.1||0
1651754630000|2022-05-05 12:43:50|694|693.3|694.4|693.6|694.5|693.8|694|693.2|1297
1651754640000|2022-05-05 12:44:00|694.5|693.7|694.6|694|695.1|694.3|694.5|693.7|3188
1651754650000|2022-05-05 12:44:10|694.5|693.8|694.1|693.5|694.5|693.8|694.1|693.5|1238
1651754660000|2022-05-05 12:44:20|694|693.3|693.9|693|694.4|694.1|693.5|693|6619
1651754670000|2022-05-05 12:44:30|693.8|693.8|693.8|693|693.9|693.8|693.8|693|6900
1651754680000|2022-05-05 12:44:40|693.7|693.1|693.7|693.3|693.9|693.6|693.6|693|12285
1651754690000|2022-05-05 12:44:50|693.8||693.8||693.8||693.8||33
1651754700000|2022-05-05 12:45:00|693.9|693.4|694.3|693.5|694.3|693.5|693.9|693.4|464
1651754710000|2022-05-05 12:45:10|694.2||694.2||694.2||694.1||0
1651754720000|2022-05-05 12:45:20|694.4|693.6|694.5|693.8|694.6|693.8|694.2|693.6|1977
1651754730000|2022-05-05 12:45:30|694.7|693.9|695.1|694.3|695.2|694.3|694.7|693.9|780
1651754740000|2022-05-05 12:45:40|695.2|694.4|694.9|694.3|695.5|695.3|694.8|694.3|11035
1651754750000|2022-05-05 12:45:50|694.8|694.2|694.7|694.2|694.8|694.3|694.6|694.2|700
1651754760000|2022-05-05 12:46:00|694.8|694.3|694.9|694.3|694.9|694.3|694.8|694.3|200
1651754770000|2022-05-05 12:46:10|694.8|694.2|694.3|693.6|694.8|694.2|694.3|693.6|2
1651754780000|2022-05-05 12:46:20|694.2|693.5|694.2|693.7|694.2|693.7|694.2|693.5|0
1651754790000|2022-05-05 12:46:30|694.3|694.4|694.5|693.7|694.7|694.4|694.3|693.7|3000
1651754800000|2022-05-05 12:46:40|||||||||59
1651754810000|2022-05-05 12:46:50|694.6|693.8|694.3|693.7|694.6|693.8|694.3|693.7|1477
1651754820000|2022-05-05 12:47:00|694.2||694.2||694.2||694.2||0
1651754830000|2022-05-05 12:47:10|694.1||694.1||694.1||694.1||0
1651754840000|2022-05-05 12:47:20|694|693.5|693.9|693.3|694|693.5|693.9|693.3|54
1651754850000|2022-05-05 12:47:30|||||||||49
1651754860000|2022-05-05 12:47:40|||||||||47
1651754870000|2022-05-05 12:47:50|||||||||1
1651754880000|2022-05-05 12:48:00|||||||||37
1651754900000|2022-05-05 12:48:20|693.8|693.2|693.8|693.3|693.8|693.3|693.8|693.1|0
1651754950000|2022-05-05 12:49:10|693.7|693.1|693.5|693|693.7|693.1|693.5|693|1
1651754960000|2022-05-05 12:49:20|693.4|692.8|693.3|692.8|693.4|692.8|693.3|692.8|452
1651754990000|2022-05-05 12:49:50|693.2|692.6|693.7|693.2|693.8|693.2|692.6|692.2|7605
1651755000000|2022-05-05 12:50:00|693.8|693.3|693.9|693.3|694|693.4|693.8|693.3|1172
1651755010000|2022-05-05 12:50:10|693.8|693.2|693.8|693.3|693.8|693.3|693.8|693.2|0
1651755040000|2022-05-05 12:50:40|693.7|693.1|693.7|693|693.7|693.1|693.7|693|1
1651755060000|2022-05-05 12:51:00|693.8|693.1|693.6|693.2|693.8|693.4|693.6|693.1|11652
1651755070000|2022-05-05 12:51:10|693.7|693.3|694|693.4|694|693.4|693.7|693.2|809
1651755090000|2022-05-05 12:51:30|693.9|693.3|693.6|693|693.9|693.3|693.6|693|913
1651755100000|2022-05-05 12:51:40|693.5|692.9|692.8|692.2|693.6|692.9|692.8|692.2|1198
1651755120000|2022-05-05 12:52:00|693|692.3|692.9|692.6|693|692.7|692.8|692.3|2693
1651755130000|2022-05-05 12:52:10|693||693||693||693||162
1651755140000|2022-05-05 12:52:20|693.3|692.7|693.7|692.8|693.7|692.8|693.3|692.7|1646
1651755150000|2022-05-05 12:52:30||693||693.1||693.1||693|0
1651755170000|2022-05-05 12:52:50|693.6|693.2|693.6|693.1|693.6|693.2|693.6|693|491
1651755180000|2022-05-05 12:53:00|693.7|693.2|694.8|694.2|695|694.2|693.6|693.1|7252
1651755190000|2022-05-05 12:53:10|694.7|694.1|693.9|693.3|694.7|694.1|693.9|693.3|1730
1651755210000|2022-05-05 12:53:30|694|693.4|694|693.3|694.2|693.5|694|693.3|1107
1651755220000|2022-05-05 12:53:40||693.4||693.4||693.4||693.4|300
1651755240000|2022-05-05 12:54:00|694.3|694.2|693.9|693.1|694.5|694.2|693.7|693.1|22073
1651755250000|2022-05-05 12:54:10|693.8|693|693.4|692.8|693.8|693|693.4|692.8|2758
1651755260000|2022-05-05 12:54:20|693.5||693.4||693.7||693.4||0
1651755270000|2022-05-05 12:54:30|693.3|692.7|693.2|692.7|693.3|692.7|693.1|692.7|700
1651755280000|2022-05-05 12:54:40|693.1|692.6|693.2|693|693.2|693|693|692.6|703
1651755290000|2022-05-05 12:54:50|693.4|692.7|694.4|693.4|694.4|693.4|693.1|692.6|5237
1651755300000|2022-05-05 12:55:00|694.3|693.5|694.7|693.8|694.8|693.8|694.2|693.5|1227
1651755310000|2022-05-05 12:55:10|694.8|694.3|694.6|693.8|695.1|694.5|694.5|693.8|1832
1651755320000|2022-05-05 12:55:20|694.7|693.9|694.8|694.3|695.1|694.8|694.6|693.9|19190
1651755330000|2022-05-05 12:55:30||694.2||694.3||694.3||694.2|0
1651755370000|2022-05-05 12:56:10|694.9|694.4|694.8|694.3|694.9|694.4|694.8|694.3|450
1651755380000|2022-05-05 12:56:20||694.1||693.9||694.1||693.9|4
1651755390000|2022-05-05 12:56:30|694.9|694|694.9|694.2|694.9|694.2|694.9|694|493
1651755400000|2022-05-05 12:56:40|695.1|694.3|695.3|694.7|695.5|694.9|694.9|694.3|10984
1651755410000|2022-05-05 12:56:50|695.2|694.8|694.7|693.9|695.3|695|694.7|693.9|39279
1651755420000|2022-05-05 12:57:00|694.8|694|694.8|694.1|694.8|694.1|694.8|694|1290
1651755430000|2022-05-05 12:57:10|694.7|694|694.8|694.2|694.8|694.3|694.7|694|761
1651755450000|2022-05-05 12:57:30||694.3||694.3||694.3||694.3|14
1651755490000|2022-05-05 12:58:10|694.7||694.7||694.8||694.7||0
1651755500000|2022-05-05 12:58:20|694.6|694.1|694.5|693.9|694.6|694.1|694.5|693.8|4
1651755510000|2022-05-05 12:58:30|694.3||694.3||694.3||694.3||0
1651755520000|2022-05-05 12:58:40|694.2|693.8|694.5|694|694.8|694|694.2|693.7|1562
1651755530000|2022-05-05 12:58:50|694.6|694.1|694.5|693.9|694.8|694.2|694.5|693.9|647
1651755540000|2022-05-05 12:59:00|695.1|694|695.1|694.4|695.5|695|695.1|694|9088
1651755550000|2022-05-05 12:59:10|695.2|694.5|695.9|695.1|696|695.6|695.2|694.5|16506
1651755560000|2022-05-05 12:59:20||695.2||695.3||695.3||695.2|0
1651755570000|2022-05-05 12:59:30|||||||||300
1651755580000|2022-05-05 12:59:40|696.6|695.4|696.9|696.8|697.5|696.8|696.5|695.4|18092
1651755590000|2022-05-05 12:59:50|697.1|696.9|697.6|696.8|698|696.9|697.1|696.8|550
1651755600000|2022-05-05 13:00:00|697.7|696.9|698.7|697.8|698.8|698|697.7|696.9|6195
1651755610000|2022-05-05 13:00:10||697.9||698||698||697.9|0
1651755620000|2022-05-05 13:00:20|698.8|698.1|699.2|698.4|699.2|698.4|698.8|698.1|1155
1651755630000|2022-05-05 13:00:30|699.4|698.5|699.8|699.5|700|699.5|699.3|698.5|12907
1651755640000|2022-05-05 13:00:40|699.7|699.3|698.9|698.3|699.7|699.3|698.9|698.3|474
1651755650000|2022-05-05 13:00:50|698.8|698.2|697.9|697.2|698.8|698.2|697.9|697.2|0
1651755660000|2022-05-05 13:01:00|697.8|697.1|695.3|694.5|697.8|697.1|695.3|694.5|8232
1651755670000|2022-05-05 13:01:10|695.2|694.4|694.2|693.5|695.2|695|693.2|692.8|28256
1651755680000|2022-05-05 13:01:20|694.4|693.6|696.7|695.8|697.5|696.1|694.4|693.6|4648
1651755690000|2022-05-05 13:01:30|696.8|696.1|694.9|694.1|696.8|696.4|694.9|694.1|2551
1651755700000|2022-05-05 13:01:40|694.8|694|694.8|694|694.8|694|694.8|694|0
1651755720000|2022-05-05 13:02:00|694.7|693.9|693|692.2|694.7|693.9|693|692|8231
1651755730000|2022-05-05 13:02:10|692.9|692.1|693|692|693|692.1|692.8|692|0
1651755740000|2022-05-05 13:02:20|693.1|692.5|694.6|693.4|695.1|693.4|693.1|692.5|14960
1651755760000|2022-05-05 13:02:40|694.7|693.5|694.5|693.6|694.7|693.6|694.5|693.5|0
1651755780000|2022-05-05 13:03:00|694.8|693.7|695.1|693.8|695.3|694.1|694.8|693.7|650
1651755790000|2022-05-05 13:03:10|695|693.7|694.1|693.5|695|693.7|694.1|693.5|4026
1651755800000|2022-05-05 13:03:20|693.9|693.3|692.9|692|693.9|693.3|692.6|692|24240
1651755810000|2022-05-05 13:03:30|693.1||692.7||693.2||692.6||10
1651755840000|2022-05-05 13:04:00|692.6|691.8|691.2|690.1|692.6|691.8|691.2|690.1|11
1651755850000|2022-05-05 13:04:10|691.1|690.6|691.9|690.8|692|690.8|691.1|690.6|519
1651755860000|2022-05-05 13:04:20|691.2|690.9|692.6|692.2|693.5|692.2|691|690.6|18485
1651755870000|2022-05-05 13:04:30|692.5|692|691.9|690.9|692.6|692|691.4|690.6|20777
1651755900000|2022-05-05 13:05:00|691.8|690.7|691.8|690.6|691.8|690.7|691.8|690.6|0
1651755910000|2022-05-05 13:05:10||690.9||690.6||690.9||690.6|0
1651755920000|2022-05-05 13:05:20|691.7||691.7||691.7||691.7||0
1651755930000|2022-05-05 13:05:30||691||691||691||691|0
1651755940000|2022-05-05 13:05:40|691.8|691.1|691.9|691.4|691.9|691.4|691.8|691|2699
1651755950000|2022-05-05 13:05:50|691.8|691|691.8|691|691.9|691|691.8|691|7
1651755960000|2022-05-05 13:06:00|691.9|691.1|690.9|690|691.9|691.1|690.6|690|11851
1651755970000|2022-05-05 13:06:10|690.8||690.8||690.8||690.8||0
1651755980000|2022-05-05 13:06:20|690.7|689.8|689|688.4|690.7|689.8|689|688.4|15317
1651755990000|2022-05-05 13:06:30|688.5|688.5|689.9|689.4|690.2|689.4|688.5|688.5|7701
1651756000000|2022-05-05 13:06:40|690|689.5|689.6|689.2|690|689.5|689.5|689.2|8518
1651756010000|2022-05-05 13:06:50|689.7|689.3|689.8|689.2|689.9|689.4|689.6|689.2|939
1651756020000|2022-05-05 13:07:00|689.7|689|689.9|689|689.9|689|689.1|688.5|7703
1651756030000|2022-05-05 13:07:10|689.8|688.9|690.9|690|691.2|691|689.8|688.9|20997
1651756040000|2022-05-05 13:07:20||690.2||690.2||690.2||690.2|0
1651756050000|2022-05-05 13:07:30|691.4|690|691.2|690.6|691.8|690.7|691.2|690|975
1651756060000|2022-05-05 13:07:40|690.7|690.7|691|690.2|691.6|690.9|690.7|690.2|1393
1651756070000|2022-05-05 13:07:50|690.9|690|690.7|689.9|691.3|691.1|690.7|689.9|26970
1651756100000|2022-05-05 13:08:20|690.8|690|692.2|691.4|692.5|691.5|690.8|690|3903
1651756110000|2022-05-05 13:08:30|692.1||692.1||692.1||692.1||0
1651756120000|2022-05-05 13:08:40||691.5||691.5||691.5||691.5|0
1651756130000|2022-05-05 13:08:50|692.3|691.6|692.4|691.6|693.3|692.9|692.3|691.6|36462
1651756150000|2022-05-05 13:09:10|692.5|691.7|692.5|692|693|692|692.4|691.6|353
1651756160000|2022-05-05 13:09:20|692.6|692.1|693.7|693|693.8|693.1|692.6|692.1|4331
1651756170000|2022-05-05 13:09:30|693.6|692.9|693.8|693.5|693.9|693.7|693.5|692.9|3115
1651756180000|2022-05-05 13:09:40|693.7|693|698.3|697.5|698.4|697.5|693.6|692.9|62652
1651756190000|2022-05-05 13:09:50|698.2|697.1|697.3|696|698.2|697.6|696.9|695.2|33022
1651756200000|2022-05-05 13:10:00|697.2|695.9|696.7|695.4|697.2|696|696.6|695.3|0
1651756210000|2022-05-05 13:10:10|696.1|695.5|696|695.5|696.1|695.5|695.7|695.4|1354
1651756220000|2022-05-05 13:10:20|695.9|695.4|698.6|697.3|698.7|697.3|695.9|695.4|12463
1651756230000|2022-05-05 13:10:30|698.1|697.2|697.9|696.9|698.1|697.2|697.9|696.9|230
1651756250000|2022-05-05 13:10:50|698|697|698.1|697.2|698.7|698.1|697.9|697|23246
1651756260000|2022-05-05 13:11:00|698|697.1|696.3|695.5|698|697.1|696.3|695.5|3577
1651756270000|2022-05-05 13:11:10|696.4|695.6|696|695.1|696.4|695.6|696|695.1|3454
1651756280000|2022-05-05 13:11:20||695||695.5||695.5||695|0
1651756290000|2022-05-05 13:11:30|695.9||695.9||695.9||695.9||0
1651756300000|2022-05-05 13:11:40|695.6|695.2|694.4|693.3|695.6|695.2|694.4|693.3|7
1651756310000|2022-05-05 13:11:50|694.3|693.2|694|693|694.3|693.2|694|693|300
1651756330000|2022-05-05 13:12:10|694.2|693.1|695.5|694.3|695.5|694.3|694.2|693.1|3865
1651756340000|2022-05-05 13:12:20|695.4|694.4|695.4|694.4|695.4|694.5|695.4|694.4|0
1651756350000|2022-05-05 13:12:30|695.5|694.8|695.2|694.4|695.5|694.8|695.2|694.4|0
1651756360000|2022-05-05 13:12:40|695.3|695|695.8|695.3|695.8|695.3|695.3|695|2239
1651756370000|2022-05-05 13:12:50|696|695.4|695.4|694.4|696|695.4|695.4|694.3|4934
1651756380000|2022-05-05 13:13:00|695.5|694.8|695.5|694.8|695.5|694.8|695.4|694.8|0
1651756420000|2022-05-05 13:13:40|695.4|694.9|694.8|693.9|695.4|694.9|694.8|693.9|907
1651756430000|2022-05-05 13:13:50|694.7|693.8|694.2|693.5|694.7|693.8|694.2|693.5|0
1651756440000|2022-05-05 13:14:00|694.1|693.4|693.5|692.6|694.1|693.5|693.5|692.6|767
1651756450000|2022-05-05 13:14:10||692.7||692.7||692.8||692.7|200
1651756460000|2022-05-05 13:14:20|693.4|692.6|693.1|692.6|693.4|692.6|693.1|692.6|0
1651756470000|2022-05-05 13:14:30|693.2|692.8|693.2|692.8|693.2|692.8|693.2|692.8|0
1651756480000|2022-05-05 13:14:40|693|692.6|692.8|692.4|693|692.6|692.8|692.4|1313
1651756490000|2022-05-05 13:14:50|692.7||692.7||692.7||692.7||0
1651756500000|2022-05-05 13:15:00|693.1|692.5|693.3|692.6|695|693.5|693.1|692.3|3279
1651756510000|2022-05-05 13:15:10|693.5|692.4|693.3|692.6|693.5|692.6|693.3|692.4|0
1651756520000|2022-05-05 13:15:20||692.7||692.7||692.7||692.7|0
1651756530000|2022-05-05 13:15:30|693.6|692.8|693.3|692.6|693.7|692.9|693.3|692.6|531
1651756540000|2022-05-05 13:15:40|693.7|693.4|693.7|692.9|694.4|693.4|693.5|692.9|18253
1651756570000|2022-05-05 13:16:10|693.9|693|694.1|692.9|695.7|694.4|693.9|692.8|4801
1651756580000|2022-05-05 13:16:20|694|693|693.7|693|694|693|693.7|693|0
1651756590000|2022-05-05 13:16:30|693.8|693.1|693.8|693|693.8|693.1|693.8|693|0
1651756600000|2022-05-05 13:16:40|694.3|694.2|695.1|694.4|695.8|694.4|694.3|694.2|4464
1651756610000|2022-05-05 13:16:50|695.5|695.4|695.8|695|696|695.5|695.5|695|16467
1651756620000|2022-05-05 13:17:00|695.7|694.9|695.4|694.6|695.8|695.7|695.4|694.6|19102
1651756630000|2022-05-05 13:17:10|695.3|694.5|694.9|694.2|695.3|694.5|694.9|694.2|1718
1651756650000|2022-05-05 13:17:30|694.8|694|693.7|692.8|694.8|694|693.6|692.8|22325
1651756660000|2022-05-05 13:17:40|693.6|692.7|692.4|691.4|693.6|692.7|692.4|691.3|694
1651756670000|2022-05-05 13:17:50|692.3|691.3|692.2|691.4|692.5|691.5|692.1|691|3074
1651756680000|2022-05-05 13:18:00|692.3|691.6|693.6|692.7|694.3|693.2|692.3|691.6|19589
1651756690000|2022-05-05 13:18:10||692.6||692.6||692.6||692.6|3
1651756700000|2022-05-05 13:18:20|693.7|692.8|694|692.9|694.2|692.9|693.7|692.8|0
1651756710000|2022-05-05 13:18:30|693.9||693.9||693.9||693.9||0
1651756720000|2022-05-05 13:18:40|692.9|692.8|694.1|692.8|694.3|693.7|692.9|692.5|37575
1651756730000|2022-05-05 13:18:50|694|693.4|694|693.7|694.5|693.7|693.9|692.8|0
1651756740000|2022-05-05 13:19:00|693.9|693.3|694|693.3|694|693.3|693.9|693.3|935
1651756750000|2022-05-05 13:19:10|694.1||694.1||694.4||694||0
1651756760000|2022-05-05 13:19:20|694.3|693.1|693.9|693.1|694.3|693.2|693.9|693.1|400
1651756780000|2022-05-05 13:19:40|693.8|693|692.9|692.1|693.8|693|692.8|691.9|162
1651756790000|2022-05-05 13:19:50||692.3||692.3||692.3||692.3|0
1651756800000|2022-05-05 13:20:00|693.3|692.4|693.1|692.3|693.5|692.5|693.1|692.3|4298
1651756820000|2022-05-05 13:20:20|693.3|692.4|693.4|692.5|693.4|692.6|693.3|692.4|2534
1651756830000|2022-05-05 13:20:30||692.7||692.5||692.7||692.5|0
1651756840000|2022-05-05 13:20:40|693.3|692.6|693.1|692.3|693.3|692.7|693|692.3|2071
1651756850000|2022-05-05 13:20:50|693||692.9||693||692.9||0
1651756870000|2022-05-05 13:21:10|692.8|692.1|691.4|690.9|692.8|692.1|691.3|690.4|8274
1651756880000|2022-05-05 13:21:20|691.3|690.5|690.9|690.2|691.5|690.5|690.9|690.2|961
1651756900000|2022-05-05 13:21:40||690.4||690.4||690.4||690.4|0
1651756910000|2022-05-05 13:21:50|690.8|690.2|692.2|691.1|692.5|691.1|690.8|690.2|10031
1651756920000|2022-05-05 13:22:00|692.1|691|692|691|692.2|691.5|691.9|691|1149
1651756930000|2022-05-05 13:22:10|692.3|691.1|692.6|691.5|692.7|691.5|692.3|691.1|610
1651756940000|2022-05-05 13:22:20|692.7||692.8||692.9||692.7||0
1651756950000|2022-05-05 13:22:30|692.7|691.4|691.9|691.1|692.7|691.4|691.9|691.1|0
1651756970000|2022-05-05 13:22:50||691||691||691||691|0
1651756980000|2022-05-05 13:23:00|691.8|690.9|691.7|691|691.8|691|691.7|690.9|0
1651756990000|2022-05-05 13:23:10|||||||||581
1651757000000|2022-05-05 13:23:20|691.6|690.9|690.8|690|691.6|690.9|690.8|690|19212
1651757050000|2022-05-05 13:24:10||690.1||690.1||690.1||690.1|0
1651757070000|2022-05-05 13:24:30|691.3|690|691.1|690.4|691.4|690.5|691.1|690|522
1651757090000|2022-05-05 13:24:50|691.3|690.5|691|690.4|691.4|690.6|691|690.4|1399
1651757110000|2022-05-05 13:25:10|691.4|690.5|691.9|690.8|693.6|692.2|691.3|690.5|9514
1651757120000|2022-05-05 13:25:20||690.7||690.7||690.7||690.7|0
1651757130000|2022-05-05 13:25:30|692|690.9|691.5|690.9|692.4|691.6|691.5|690.9|4559
1651757140000|2022-05-05 13:25:40|691.6|691|692|691.1|692.2|691.1|691.6|691|3393
1651757150000|2022-05-05 13:25:50|691.7|691.2|692.8|691.7|692.9|691.7|691.2|690.9|4426
1651757160000|2022-05-05 13:26:00|692.9|691.8|693.8|693|694.1|693|692.9|691.8|0
1651757170000|2022-05-05 13:26:10|694|693.1|693.6|692.7|694.5|693.5|693.6|692.6|958
1651757180000|2022-05-05 13:26:20|693.5|692.5|693.5|692.6|693.6|692.6|693.5|692.5|0
1651757190000|2022-05-05 13:26:30|693.6|692.7|693.5|692.8|693.6|692.8|693.5|692.7|200
1651757210000|2022-05-05 13:26:50|693.4|692.7|693.2|692.2|693.4|692.7|693.2|692.2|1725
1651757220000|2022-05-05 13:27:00||692.6||692.6||692.6||692.6|0
1651757230000|2022-05-05 13:27:10|||||||||7
1651757250000|2022-05-05 13:27:30|693.1|692.9|693.2|692.6|693.2|692.9|693.1|692.6|0
1651757260000|2022-05-05 13:27:40|693.3|692.7|693|692.7|693.4|693.2|693|692.7|1726
1651757290000|2022-05-05 13:28:10||692.6||692.6||692.6||692.6|5
1651757300000|2022-05-05 13:28:20|693.4|692.7|694.1|693.1|694.4|693.2|693.4|692.7|3105
1651757310000|2022-05-05 13:28:30|694.2|693.2|693.9|692.9|694.2|693.2|693.9|692.9|200
1651757320000|2022-05-05 13:28:40||693.1||693.1||693.1||693.1|100
1651757340000|2022-05-05 13:29:00|693.8|692.9|693.6|692.9|693.8|692.9|693.6|692.9|238
1651757360000|2022-05-05 13:29:20||693||693||693||693|0
1651757380000|2022-05-05 13:29:40||693.1||693||693.1||693|0
1651757390000|2022-05-05 13:29:50|693.5|692.9|693.1|692.6|693.5|692.9|693.1|692.6|1845
1651757400000|2022-05-05 13:30:00||692.7||692.7||692.7||692.7|0
1651757410000|2022-05-05 13:30:10|693.2||693.1||693.2||693.1||0
1651757430000|2022-05-05 13:30:30|693|692.6|693.1|692.6|693.2|692.6|693|692.6|5
1651757440000|2022-05-05 13:30:40|693|692.7|694.3|693.2|694.5|693.2|693|692.7|4903
1651757450000|2022-05-05 13:30:50||693.3||693.3||693.3||693.3|0
1651757480000|2022-05-05 13:31:20|693.9|693.4|694.3|693.4|694.3|693.4|693.9|693.4|19
1651757490000|2022-05-05 13:31:30|694.2||694.2||694.2||694.2||0
1651757510000|2022-05-05 13:31:50||693.5||693.5||693.5||693.5|200
1651757520000|2022-05-05 13:32:00|694.1|693.4|693.2|692.4|694.1|693.6|693.2|692.4|3554
1651757530000|2022-05-05 13:32:10||692.5||692.5||692.5||692.5|300
1651757540000|2022-05-05 13:32:20|693.4|692.6|693.5|693.2|693.7|693.3|693.3|692.6|2175
1651757560000|2022-05-05 13:32:40|693.4|693|693.5|693|693.5|693|693.4|693|1000
1651757570000|2022-05-05 13:32:50|693.4|692.9|693.3|692.9|693.5|692.9|693.1|692.7|15593
1651757580000|2022-05-05 13:33:00|693.5|693|693.4|692.9|693.5|693.2|693.4|692.9|1280
1651757590000|2022-05-05 13:33:10|693.2|692.7|693.1|692.5|693.2|692.7|693|692.5|2223
1651757600000|2022-05-05 13:33:20||692.4||692.6||692.6||692.4|0
1651757620000|2022-05-05 13:33:40|693|692.7|694.5|693.8|694.7|693.8|693|692.7|4469
1651757630000|2022-05-05 13:33:50|694.4|693.9|694.1|693.6|694.5|694.1|694.1|693.6|1025
1651757650000|2022-05-05 13:34:10||693.5||693.5||693.5||693.5|467
1651757660000|2022-05-05 13:34:20|694|693.6|694|693.5|694|693.6|694|693.5|2060
1651757670000|2022-05-05 13:34:30|694.1|693.6|694|693.5|694.1|693.6|694|693.5|685
1651757680000|2022-05-05 13:34:40|694.1|693.6|694.1|693.6|694.1|693.6|694.1|693.6|2150
1651757690000|2022-05-05 13:34:50|694.2|693.5|695.3|694.3|695.4|694.3|694.2|693.5|2800
1651757700000|2022-05-05 13:35:00|695.4|694.4|695.4|694.4|695.5|694.4|695.4|694.4|0
1651757720000|2022-05-05 13:35:20|695.5|694.5|695.8|694.7|696|694.7|695.5|694.5|350
1651757730000|2022-05-05 13:35:30|695.9|694.8|695.9|695.3|696|695.3|695.8|694.8|661
1651757740000|2022-05-05 13:35:40|696|695.2|695.6|695.3|696|695.6|695.6|695.2|6061
1651757750000|2022-05-05 13:35:50|695.9|695.4|696.9|695.8|697|695.8|695.9|695.4|5403
1651757760000|2022-05-05 13:36:00|697|695.9|697|696.1|697|696.1|696.9|695.9|0
1651757790000|2022-05-05 13:36:30|697.7|696.2|697.2|696.4|697.8|696.4|697.2|696.2|3000
1651757800000|2022-05-05 13:36:40|697.1|696.6|697|696.6|697.1|696.6|697|696.4|804
1651757810000|2022-05-05 13:36:50|696.9|696.4|697.5|696.6|697.7|697|696.9|696.4|6571
1651757820000|2022-05-05 13:37:00|697.6|696.7|697.5|696.8|697.6|696.8|697.5|696.7|0
1651757830000|2022-05-05 13:37:10|697.4|696.6|695.7|694.9|697.4|696.8|695.6|694.7|5606
1651757840000|2022-05-05 13:37:20|695.6||695.4||695.6||695.4||0
1651757850000|2022-05-05 13:37:30|695.6|695|695.6|694.9|695.6|695.2|695.6|694.9|4067
1651757860000|2022-05-05 13:37:40|695.5|694.8|694.4|693.7|695.5|694.8|694.3|693.4|3368
1651757870000|2022-05-05 13:37:50||693.8||694||694||693.8|0
1651757880000|2022-05-05 13:38:00||694.1||694||694.1||694|764
1651757890000|2022-05-05 13:38:10|694.3|693.8|694|693.5|694.3|693.8|694|693.4|234
1651757900000|2022-05-05 13:38:20|693.9|693.3|693.9|693.1|693.9|693.4|693.5|693|3451
1651757910000|2022-05-05 13:38:30|694|693.2|695|694.4|695.2|694.7|694|693.2|5079
1651757920000|2022-05-05 13:38:40|695.4|694.5|695.4|694.7|695.5|694.7|695.4|694.5|108
1651757930000|2022-05-05 13:38:50|695.2|694.5|695.2|694.3|695.2|694.5|694.8|694.3|4886
1651757940000|2022-05-05 13:39:00||694.4||694.4||694.4||694.4|100
1651757960000|2022-05-05 13:39:20||694.5||694.5||694.5||694.5|0
1651757970000|2022-05-05 13:39:30|695.1||695.1||695.1||695.1||0
1651757990000|2022-05-05 13:39:50||694.6||694.6||694.6||694.6|0
1651758020000|2022-05-05 13:40:20||694.7||694.7||694.7||694.7|0
1651758030000|2022-05-05 13:40:30|695|694.6|695.1|694.6|695.1|694.7|695|694.6|1908
1651758050000|2022-05-05 13:40:50|695.2|694.7|696.1|695.4|696.1|695.4|695.1|694.7|5283
1651758060000|2022-05-05 13:41:00|696|695.3|696.1|695.2|696.1|695.3|695.7|695|4694
1651758070000|2022-05-05 13:41:10|696.3|695.3|696.6|695.8|696.6|695.8|696.3|695.3|176
1651758090000|2022-05-05 13:41:30|696.7|695.9|696.6|696.1|696.7|696.1|696.6|695.9|102
1651758100000|2022-05-05 13:41:40||696.2||696.2||696.2||696.2|0
1651758110000|2022-05-05 13:41:50|696.8|696.3|696.8|696.3|696.8|696.3|696.8|696.2|235
1651758130000|2022-05-05 13:42:10|696.7|696.2|696.5|696.1|696.7|696.2|696.5|696.1|2713
1651758170000|2022-05-05 13:42:50|696.4|696|696|695.7|696.4|696|696|695.6|4003
1651758180000|2022-05-05 13:43:00|695.9|695.5|695.6|694.8|695.9|695.6|695.6|694.8|3031
1651758190000|2022-05-05 13:43:10||695||695||695||695|0
1651758200000|2022-05-05 13:43:20|695.5|695.1|695.3|695|695.5|695.1|695.3|695|9
1651758210000|2022-05-05 13:43:30|695.2|694.8|695|694.6|695.2|694.8|695|694.6|79
1651758220000|2022-05-05 13:43:40|694.9|694.4|695.3|694.6|695.4|695.1|694.8|694.4|5772
1651758230000|2022-05-05 13:43:50|695.2||695.3||695.3||695.2||450
1651758240000|2022-05-05 13:44:00||694.7||694.7||694.8||694.7|0
1651758260000|2022-05-05 13:44:20||695||695||695||695|0
1651758270000|2022-05-05 13:44:30|695.2|694.7|695.2|694.8|695.2|694.8|695.1|694.7|5389
1651758280000|2022-05-05 13:44:40|695.1|694.7|694.6|694.2|695.2|694.7|694.6|694|2424
1651758290000|2022-05-05 13:44:50|694.7|694.3|694.7|694.2|694.7|694.4|694.5|694.2|1159
1651758300000|2022-05-05 13:45:00|694.9|694.3|694.9|694.3|695|694.3|694.9|694.3|104
1651758320000|2022-05-05 13:45:20||694.4||694.3||694.4||694.3|0
1651758330000|2022-05-05 13:45:30||694.4||694.4||694.4||694.4|0
1651758350000|2022-05-05 13:45:50|694.7||694.7||694.7||694.7||0
1651758370000|2022-05-05 13:46:10|694.6|694.3|694|693.8|694.6|694.3|694|693.5|2362
1651758380000|2022-05-05 13:46:20|694.1|693.9|694.3|693.8|694.3|694|694|693.8|3477
1651758390000|2022-05-05 13:46:30|694.2|694|694.3|693.8|694.3|694|694.1|693.8|3073
1651758410000|2022-05-05 13:46:50||693.9||693.8||693.9||693.8|0
1651758430000|2022-05-05 13:47:10|694.2||694.2||694.2||694.2||0
1651758450000|2022-05-05 13:47:30|694.3|693.9|694.5|694.1|694.5|694.1|694.3|693.9|1538
1651758460000|2022-05-05 13:47:40|694.4|694|694.4|693.9|694.4|694|694.4|693.9|0
1651758470000|2022-05-05 13:47:50|694.3|694|694.4|693.9|694.4|694|694.2|693.9|1143
1651758490000|2022-05-05 13:48:10|694.3||694.3||694.3||694.3||0
1651758500000|2022-05-05 13:48:20|694.4|694|694.1|694|694.4|694.1|694.1|693.8|655
1651758510000|2022-05-05 13:48:30|694|693.8|694|693.7|694.2|694.1|693.9|693.7|2495
1651758520000|2022-05-05 13:48:40|693.9||693.9||693.9||693.9||0
1651758530000|2022-05-05 13:48:50|694|693.8|694.9|694.5|695.2|694.6|694|693.7|5558
1651758540000|2022-05-05 13:49:00|695.1|694.4|695.1|694.7|695.1|694.7|695.1|694.4|502
1651758550000|2022-05-05 13:49:10|695|694.6|695|694.6|695|694.6|695|694.6|1377
1651758560000|2022-05-05 13:49:20|695.1|694.7|695.1|694.6|695.1|694.7|695.1|694.6|112
1651758570000|2022-05-05 13:49:30||694.7||694.7||694.7||694.7|0
1651758580000|2022-05-05 13:49:40|695.2|694.8|695.5|694.8|695.7|694.9|695.2|694.8|531
1651758590000|2022-05-05 13:49:50|695.3|694.7|695.3|694.7|695.3|694.7|695.3|694.7|0
1651758600000|2022-05-05 13:50:00|695.5|694.8|695.8|695.5|696|695.5|695.5|694.8|1027
1651758610000|2022-05-05 13:50:10|695.9|695.6|696.2|695.9|696.2|695.9|695.9|695.6|5847
1651758620000|2022-05-05 13:50:20|696.1|695.8|695.9|695.3|696.2|695.9|695.8|695.3|1781
1651758630000|2022-05-05 13:50:30|696.1|695.2|696.2|695.5|696.2|695.5|696.1|695.2|1615
1651758640000|2022-05-05 13:50:40||695.6||695.6||695.6||695.6|0
1651758650000|2022-05-05 13:50:50|696.1|695.5|696|695.5|696.1|695.5|696|695.5|0
1651758660000|2022-05-05 13:51:00|696.1|695.4|696|695.5|696.1|695.5|696|695.3|0
1651758670000|2022-05-05 13:51:10||695.6||695.6||695.6||695.6|0
1651758720000|2022-05-05 13:52:00|696.1|695.7|695.5|694.8|696.2|695.8|695.5|694.8|4262
1651758730000|2022-05-05 13:52:10||695||695||695||695|0
1651758750000|2022-05-05 13:52:30|695.8|695.1|695.9|695.1|695.9|695.1|695.5|695|1391
1651758760000|2022-05-05 13:52:40|695.5|695|695.5|695.1|695.5|695.1|695.5|695|0
1651758790000|2022-05-05 13:53:10|695.4|695|695.3|695|695.4|695|695.3|695|114
1651758800000|2022-05-05 13:53:20|695.2|694.9|695.2|694.8|695.3|695|695|694.8|5280
1651758820000|2022-05-05 13:53:40|695.1|695|695.5|695.2|695.9|695.3|695.1|695|7178
1651758830000|2022-05-05 13:53:50|695.4|695|695.4|695|695.5|695.1|695.4|695|2291
1651758840000|2022-05-05 13:54:00|695.6||695.5||695.6||695.4||0
1651758860000|2022-05-05 13:54:20|695.4||695.4||695.4||695.4||0
1651758880000|2022-05-05 13:54:40|695.3||695.3||695.4||695.2||0
1651758890000|2022-05-05 13:54:50|695.4|695.1|695.3|695|695.4|695.1|695.3|695|2454
1651758920000|2022-05-05 13:55:20|695.2|694.8|695|694.7|695.2|694.8|694.9|694.4|1238
1651758930000|2022-05-05 13:55:30|694.9|694.6|695.1|694.7|695.1|694.8|694.7|694.4|5108
1651758950000|2022-05-05 13:55:50|695|694.6|694.8|694.5|695|694.6|694.7|694.2|5044
1651758960000|2022-05-05 13:56:00||694.4||694.4||694.4||694.4|0
1651758970000|2022-05-05 13:56:10|694.7|694.3|694.4|694|694.7|694.3|694.4|694|36
1651758990000|2022-05-05 13:56:30|694.6|694.5|694.6|694|694.7|694.5|694.2|693.8|27262
1651759000000|2022-05-05 13:56:40|694.5|694.1|694.5|694.1|694.5|694.1|694.5|694.1|0
1651759030000|2022-05-05 13:57:10|694.4|693.9|694.3|693.9|694.4|694.1|694.3|693.9|964
1651759040000|2022-05-05 13:57:20||693.8||694||694||693.8|0
1651759050000|2022-05-05 13:57:30|694.4|694.1|694.4|694.1|694.4|694.1|694.4|694.1|608
1651759060000|2022-05-05 13:57:40||694||694||694||694|0
1651759070000|2022-05-05 13:57:50|694.7|694.1|694.7|694.3|694.7|694.3|694.4|694.1|4425
1651759080000|2022-05-05 13:58:00|694.5|694.2|694.5|694.3|694.5|694.3|694.4|694.1|731
1651759100000|2022-05-05 13:58:20|694.7|694.4|695.4|694.8|695.7|694.9|694.7|694.4|2904
1651759110000|2022-05-05 13:58:30|695.5||695.5||695.5||695.5||0
1651759120000|2022-05-05 13:58:40|695.6|694.9|695.6|695|695.6|695|695.6|694.9|0
1651759130000|2022-05-05 13:58:50|695.4||695.4||695.4||695.4||0
1651759140000|2022-05-05 13:59:00|695.3|694.8|695.4|695|695.4|695|695.3|694.8|608
1651759160000|2022-05-05 13:59:20|696.1|695.1|696.1|695.4|696.1|695.4|695.4|695.1|13911
1651759170000|2022-05-05 13:59:30|696.2|695.5|696.2|695.8|696.2|695.8|696.2|695.5|234
1651759180000|2022-05-05 13:59:40|696.3|695.7|696.3|695.9|696.3|695.9|696.3|695.7|104
1651759190000|2022-05-05 13:59:50|696.2|696|696.3|695.8|696.3|696|696.2|695.8|775
1651759200000|2022-05-05 14:00:00|696.2|695.7|695.8|695.5|696.3|695.8|695.8|695.4|2720
1651759230000|2022-05-05 14:00:30|696.2|695.6|696.3|696|696.3|696|695.9|695.6|6780
1651759240000|2022-05-05 14:00:40|696.4|695.9|696.8|696.2|696.9|696.2|696.3|695.9|1755
1651759250000|2022-05-05 14:00:50|697||697||697||697||0
1651759260000|2022-05-05 14:01:00|696.9|696.3|697|696.4|697|696.4|696.9|696.3|0
1651759270000|2022-05-05 14:01:10||696.5||696.6||696.6||696.5|0
1651759280000|2022-05-05 14:01:20|698|696.7|697.4|697.1|698|697.2|697.3|696.7|12947
1651759290000|2022-05-05 14:01:30|697.6|697.2|699.1|697.9|699.2|697.9|697.3|697.1|6424
1651759300000|2022-05-05 14:01:40|698.7|698|698.7|698.2|698.7|698.2|698.7|698|0
1651759310000|2022-05-05 14:01:50||698.3||698.4||698.4||698.3|0
1651759320000|2022-05-05 14:02:00|699.1|698.5|699.4|698.9|699.5|698.9|698.9|698.4|1236
1651759330000|2022-05-05 14:02:10|699.3|699|699.3|698.7|699.3|699|699.3|698.5|3500
1651759340000|2022-05-05 14:02:20|699.2|698.6|698.9|698.7|699.2|698.7|698.9|698.5|528
1651759350000|2022-05-05 14:02:30|698.8|698.5|699.4|698.7|699.4|698.7|698.5|698.3|5726
1651759360000|2022-05-05 14:02:40|699.9|698.8|699.9|699.2|700|699.2|699.9|698.8|290
1651759370000|2022-05-05 14:02:50|699.6||699.6||699.6||699.6||0
1651759380000|2022-05-05 14:03:00|699.5|698.7|698.4|698|699.6|699.3|698.4|697.7|12314
1651759390000|2022-05-05 14:03:10|698.6|698.1|699|698.3|699|698.3|698.6|698.1|1058
1651759410000|2022-05-05 14:03:30|699.1|698.4|698.9|698.4|699.1|698.4|698.9|698.4|0
1651759420000|2022-05-05 14:03:40|699.4|698.5|699.4|698.7|699.7|698.7|699.4|698.5|159
1651759430000|2022-05-05 14:03:50|699.5|698.8|699.5|698.9|699.8|699.2|699.4|698.8|0
1651759440000|2022-05-05 14:04:00|699.8|699|699.6|699.1|700|699.4|699.6|699|481
1651759450000|2022-05-05 14:04:10|699.5|699|699.6|699|699.6|699|699.5|699|2000
1651759460000|2022-05-05 14:04:20|699.8|699.1|701|700.3|701.1|700.3|699.8|699.1|5645
1651759470000|2022-05-05 14:04:30|701.2|700.9|701|700.5|701.6|700.9|700.9|700.1|1798
1651759480000|2022-05-05 14:04:40|701.2|700.6|702|701.1|702|701.1|701.2|700.6|460
1651759490000|2022-05-05 14:04:50|701.9||701.9||701.9||701.9||0
1651759520000|2022-05-05 14:05:20|701.8|701|701.5|701|701.8|701.1|701.4|701|3730
1651759530000|2022-05-05 14:05:30|701.4|700.9|701.1|700.7|701.5|700.9|701|700.6|1528
1651759540000|2022-05-05 14:05:40|701|700.6|700.6|699.6|701.1|700.6|700.6|699.6|1035
1651759550000|2022-05-05 14:05:50||699.7||699.7||699.7||699.6|72
1651759560000|2022-05-05 14:06:00|701|699.8|700.7|700|701|700.1|700.7|699.8|6750
1651759570000|2022-05-05 14:06:10|700.8|700.1|700.9|700.2|700.9|700.3|700.8|700.1|1585
1651759580000|2022-05-05 14:06:20|700.8|700.1|700.4|699.7|700.9|700.3|700.3|699.5|10032
1651759590000|2022-05-05 14:06:30|700.3||700.3||700.3||700.3||0
1651759610000|2022-05-05 14:06:50|700.2||700.3||700.3||700.2||615
1651759620000|2022-05-05 14:07:00|700.2|699.6|699.6|699.2|700.2|699.6|699.6|699.2|1850
1651759630000|2022-05-05 14:07:10|699.5|699.3|699.4|699|699.5|699.3|699.4|699|318
1651759640000|2022-05-05 14:07:20|699.3|698.9|699.2|699|699.4|699|699.2|698.9|689
1651759650000|2022-05-05 14:07:30|699.1|698.9|699.2|698.9|699.2|698.9|699.1|698.9|398
1651759660000|2022-05-05 14:07:40|||||||||50
1651759670000|2022-05-05 14:07:50|699.1|698.7|698.8|698.5|699.1|698.7|698.8|698.2|441
1651759680000|2022-05-05 14:08:00|698.9|698.6|700.5|699.7|700.6|700|698.9|698.6|13039
1651759690000|2022-05-05 14:08:10|699.7|699.6|700.6|699.8|700.9|700.2|699.7|699.3|23272
1651759700000|2022-05-05 14:08:20|700.5|699.7|700.5|699.8|700.6|699.8|700.5|699.7|0
1651759710000|2022-05-05 14:08:30||699.9||699.9||699.9||699.9|0
1651759720000|2022-05-05 14:08:40|||||||||26
1651759730000|2022-05-05 14:08:50|700|700|700.5|699.9|700.5|700|700|699.9|3320
1651759740000|2022-05-05 14:09:00|700.4|699.8|700.2|699.8|700.5|700|700.1|699.7|2883
1651759750000|2022-05-05 14:09:10|699.8|699.7|700|699.2|700.4|699.8|699.8|699.2|10371
1651759760000|2022-05-05 14:09:20|700.1|699.4|699.9|699.4|700.1|699.4|699.9|699.4|0
1651759770000|2022-05-05 14:09:30|699.8||699.8||699.8||699.8||13
1651759790000|2022-05-05 14:09:50|699.9|699.5|699.8|699.5|699.9|699.6|699.8|699.5|992
1651759800000|2022-05-05 14:10:00|699.5|699.4|699.2|698.9|699.8|699.5|699.2|698.9|8993
1651759810000|2022-05-05 14:10:10|699.1|698.8|699.1|698.7|699.1|698.8|698.9|698.7|1439
1651759820000|2022-05-05 14:10:20|699.3|698.8|699.8|699.5|699.8|699.5|699.3|698.8|13652
1651759830000|2022-05-05 14:10:30|699.9|699.6|699.8|699.5|699.9|699.7|699.8|699.5|484
1651759840000|2022-05-05 14:10:40|699.7|699.3|699.6|699.3|699.7|699.3|699.6|699.3|429
1651759850000|2022-05-05 14:10:50|699.5|699.2|699.3|699.1|699.6|699.3|699.3|699.1|1283
1651759860000|2022-05-05 14:11:00|699.2|699|699.1|698.2|699.3|699|699.1|698.2|731
1651759870000|2022-05-05 14:11:10||698.3||698.3||698.3||698.3|0
1651759890000|2022-05-05 14:11:30||698.4||698.4||698.4||698.4|0
1651759910000|2022-05-05 14:11:50|699|698.3|698.5|698|699|698.3|698.5|697.9|1134
1651759930000|2022-05-05 14:12:10|698.3||698.2||698.3||698.2||0
1651759940000|2022-05-05 14:12:20|698.1|697.9|697.8|697.5|698.2|698|697.8|697.5|1790
1651759950000|2022-05-05 14:12:30|697.7|697.4|697.6|697.2|697.7|697.4|697.6|697.2|932
1651759960000|2022-05-05 14:12:40|697.5|697.1|696.8|696.3|697.5|697.1|696.3|696.2|5662
1651759970000|2022-05-05 14:12:50|696.9|696.4|697.4|697|698|697.3|696.9|696.4|10546
1651759980000|2022-05-05 14:13:00|697.5|697.1|697.8|697.5|698|697.5|697.5|697.1|1554
1651759990000|2022-05-05 14:13:10|698|697.6|698.1|697.7|698.1|697.7|698|697.6|1714
1651760000000|2022-05-05 14:13:20|698.3|697.8|698.3|697.7|698.3|697.9|697.7|697.6|5724
1651760020000|2022-05-05 14:13:40|698.6|697.8|698.4|698|698.8|698|698.4|697.8|185
1651760030000|2022-05-05 14:13:50|698.6|698.1|698|697.7|698.6|698.1|698|697.6|4692
1651760050000|2022-05-05 14:14:10|698.1|697.8|698.3|697.7|698.6|698|698.1|697.7|3140
1651760060000|2022-05-05 14:14:20|698.2|697.5|697.6|697|698.2|697.7|697.6|697|3071
1651760070000|2022-05-05 14:14:30||697.1||697.1||697.1||697.1|0
1651760080000|2022-05-05 14:14:40|697.7|697.2|697.8|697.3|697.8|697.3|697.7|697.2|185
1651760090000|2022-05-05 14:14:50|697.9|697.4|697.8|697.4|698|697.4|697.8|697.4|352
1651760100000|2022-05-05 14:15:00|698|697.5|698|697.5|698.4|697.8|698|697.5|3274
1651760110000|2022-05-05 14:15:10|697.9|697.4|698.2|697.6|698.4|697.6|697.7|697.3|13856
1651760120000|2022-05-05 14:15:20|698.4|697.7|698.7|698.2|698.7|698.2|698.4|697.7|1835
1651760130000|2022-05-05 14:15:30|698.6||698.6||698.6||698.6||598
1651760140000|2022-05-05 14:15:40|698.5|698|700.9|700.2|701|700.2|698.5|698|54490
1651760150000|2022-05-05 14:15:50|701|700.3|700.9|700.3|701|700.6|700.6|700.1|6633
1651760160000|2022-05-05 14:16:00|701|700.4|701|700.8|701.6|700.9|701|700.4|3427
1651760170000|2022-05-05 14:16:10|700.9|700.9|700.9|700.5|701|700.9|700.7|700|7734
1651760180000|2022-05-05 14:16:20|700.8|700.4|700.9|700.5|700.9|700.5|700.8|700.3|500
1651760190000|2022-05-05 14:16:30|701|700.6|702|701.2|702|701.2|701|700.6|1101
1651760200000|2022-05-05 14:16:40|702.4|701.3|702.4|701.8|702.4|701.8|702.4|701.3|498
1651760210000|2022-05-05 14:16:50|702.8|702.4|704|703.3|705|704|702.8|702.4|7456
1651760220000|2022-05-05 14:17:00|703.9|703.1|702.8|702|703.9|703.2|702.8|701.9|7214
1651760230000|2022-05-05 14:17:10||702.1||702.1||702.1||702.1|0
1651760240000|2022-05-05 14:17:20|702.5|702.2|703.1|702.5|703.2|702.5|702.3|702|63155
1651760250000|2022-05-05 14:17:30|703.2|702.6|704.6|703.7|704.7|703.7|703.2|702.6|2315
1651760260000|2022-05-05 14:17:40|704.5|703.8|704.5|704.1|704.6|704.3|704.5|703.8|893
1651760270000|2022-05-05 14:17:50|704.4||704.4||704.4||704.3||726
1651760280000|2022-05-05 14:18:00|704.3|704|705|704.4|705|704.4|704|703.7|4819
1651760290000|2022-05-05 14:18:10|705.5|704.5|704|703.2|705.8|705|704|702.9|14514
1651760310000|2022-05-05 14:18:30|703.8|703.3|703.8|703.3|703.8|703.3|703.8|703.2|0
1651760320000|2022-05-05 14:18:40|703.7|703.5|703.5|703|703.7|703.5|703.3|703|2375
1651760330000|2022-05-05 14:18:50|703.1|703.1|703.5|703|703.5|703.1|703.1|703|4000
1651760340000|2022-05-05 14:19:00|703|702.9|703.3|703|703.5|703|703|702.9|4000
1651760350000|2022-05-05 14:19:10|703.2|702.9|702.4|701.6|703.3|703|702.4|701.5|3500
1651760360000|2022-05-05 14:19:20|702.5|702|702.8|702.6|702.8|702.6|702.5|702|2491
1651760370000|2022-05-05 14:19:30|702.7|702.5|702.8|702.4|702.8|702.6|702.4|702|5048
1651760380000|2022-05-05 14:19:40|702.7|702.3|702.6|702.3|702.7|702.3|702.5|701.9|2043
1651760390000|2022-05-05 14:19:50|702.7|702.4|703.5|702.7|703.5|702.7|702.6|702.3|10385
1651760400000|2022-05-05 14:20:00|703.4|702.8|703.5|702.9|703.5|702.9|703|702.8|2995
1651760410000|2022-05-05 14:20:10|703.3||703.3||703.3||703.3||0
1651760420000|2022-05-05 14:20:20|703.2|702.8|702.9|702.6|703.3|702.9|702.8|702.6|4748
1651760430000|2022-05-05 14:20:30|702.8|702.5|702.3|701.8|702.8|702.5|702.2|701.8|26212
1651760440000|2022-05-05 14:20:40|701.8|701.6|702.2|701.6|702.2|701.7|701.8|701.5|3000
1651760450000|2022-05-05 14:20:50|702.1|701.5|701.9|701.5|702.2|701.6|701.9|701.2|3247
1651760470000|2022-05-05 14:21:10|701.8||701.8||701.8||701.8||710
1651760480000|2022-05-05 14:21:20|702.2|701.6|701.9|701.5|702.2|701.6|701.8|701.5|2143
1651760490000|2022-05-05 14:21:30|701.8||701.8||701.8||701.8||0
1651760510000|2022-05-05 14:21:50|701.5|701.3|701.8|701.5|701.8|701.5|701.5|701.2|1520
1651760520000|2022-05-05 14:22:00|702|701.3|702.2|701.7|702.2|701.7|701.6|701.3|4815
1651760530000|2022-05-05 14:22:10|702.4|701.8|702.8|702.4|702.8|702.4|702.4|701.8|1460
1651760540000|2022-05-05 14:22:20|703.1|702.5|703.2|702.7|703.2|702.8|703.1|702.5|1334
1651760550000|2022-05-05 14:22:30|703.1|702.8|704.3|703.8|704.3|703.8|703.1|702.7|58730
1651760560000|2022-05-05 14:22:40|704.4|703.9|703.1|702.4|704.7|704.3|703.1|702.4|11523
1651760580000|2022-05-05 14:23:00|702.4|702.3|700.7|699.9|703.1|702.4|700.2|699.8|41824
1651760600000|2022-05-05 14:23:20|700.6|700|700.7|699.5|700.7|700|699.6|699|13532
1651760610000|2022-05-05 14:23:30|700.6|699.7|700.7|699.9|700.7|699.9|700.4|699.7|0
1651760630000|2022-05-05 14:23:50|700.9|700|701.1|700.5|701.3|700.5|700.9|700|1380
1651760640000|2022-05-05 14:24:00|701.6|700.6|702.2|701.6|702.8|701.6|701.5|700.6|6713
1651760650000|2022-05-05 14:24:10|702.1|701.5|701.4|701|702.1|701.7|701.4|701|4916
1651760660000|2022-05-05 14:24:20|701.3|700.9|700.1|699.3|701.3|700.9|700.1|699.2|5899
1651760670000|2022-05-05 14:24:30|700|699.4|700|699.4|700|699.4|700|699.4|0
1651760680000|2022-05-05 14:24:40|699.9|699.3|699.9|699.4|700|699.4|699.9|699.3|0
1651760690000|2022-05-05 14:24:50|700||699.9||700||699.9||0
1651760700000|2022-05-05 14:25:00|699.8|699.3|699.7|699.4|699.8|699.4|699.7|699.3|288
1651760720000|2022-05-05 14:25:20|699.8|699.5|699.8|699|700.1|699.9|699.6|699|9278
1651760730000|2022-05-05 14:25:30|699.5|698.7|699.4|699|699.5|699|699|698.7|1500
1651760740000|2022-05-05 14:25:40|699.5|699.2|699.4|699|699.8|699.5|699.4|698.7|11986
1651760750000|2022-05-05 14:25:50|699.6|699.1|699.7|699.3|699.8|699.3|699.6|699.1|1008
1651760770000|2022-05-05 14:26:10|699.8|699.4|699.8|699.5|699.8|699.5|699.8|699.4|1333
1651760780000|2022-05-05 14:26:20|700.1|699.6|700.8|700.4|700.8|700.4|700.1|699.6|6022
1651760790000|2022-05-05 14:26:30|700.7|700.1|700.3|699.7|700.7|700.1|700.3|699.7|2770
1651760800000|2022-05-05 14:26:40|700.2|699.8|700.1|699.5|700.2|699.8|699.8|699.4|1372
1651760810000|2022-05-05 14:26:50|699.8|699.3|699.4|698.8|699.8|699.5|699.4|698.8|368
1651760820000|2022-05-05 14:27:00|699.5|699|698.8|698.1|699.5|699|698.8|698.1|402
1651760830000|2022-05-05 14:27:10|698.6|698|698.6|698|698.6|698|698.6|698|0
1651760840000|2022-05-05 14:27:20|698.5|698.1|698.1|697.8|698.5|698.1|697.9|697.8|22924
1651760850000|2022-05-05 14:27:30|698.3|697.7|698.2|697.8|698.3|697.9|698.2|697.7|2280
1651760860000|2022-05-05 14:27:40|698.3|697.9|699.5|699|699.5|699|698.3|697.9|6502
1651760870000|2022-05-05 14:27:50|699.4|698.9|698.6|697.9|699.4|698.9|698.6|697.9|6237
1651760880000|2022-05-05 14:28:00|698.7|698|699.4|698.9|699.5|698.9|698.7|698|1638
1651760890000|2022-05-05 14:28:10|699.5|699|699.7|699.2|699.7|699.3|699.5|699|2643
1651760910000|2022-05-05 14:28:30|699.6|699.1|699.2|698.8|699.6|699.1|699.1|698.8|5042
1651760920000|2022-05-05 14:28:40|699.1|698.6|699|698.4|699.1|698.9|698.9|698.4|1481
1651760930000|2022-05-05 14:28:50|699.2|698.5|699.2|698.8|699.2|698.8|699.2|698.5|219
1651760940000|2022-05-05 14:29:00|699.1|698.6|699|698.6|699.1|698.6|699|698.6|341
1651760950000|2022-05-05 14:29:10|698.9|698.5|698.8|698.4|698.9|698.5|698.8|698.4|363
1651760960000|2022-05-05 14:29:20||698.5||698.5||698.5||698.5|0
1651760970000|2022-05-05 14:29:30|698.7|698.4|697.6|696.8|698.7|698.4|697.6|696.8|1691
1651760980000|2022-05-05 14:29:40|697.5|696.9|697.5|696.9|697.5|696.9|697.5|696.9|0
1651760990000|2022-05-05 14:29:50|697.6||697.5||697.6||697.5||0
1651761000000|2022-05-05 14:30:00|697.4|696.8|697.3|696.6|697.4|696.8|697.1|696.6|1029
1651761010000|2022-05-05 14:30:10|697.4|696.9|697.5|697.1|697.8|697.3|697.3|696.9|9629
1651761020000|2022-05-05 14:30:20||697.2||697.2||697.2||697.2|0
1651761030000|2022-05-05 14:30:30|697.4|697.1|697.4|697.1|697.4|697.1|697.4|697.1|641
1651761040000|2022-05-05 14:30:40|697.5|697.2|697.9|697.4|698|697.4|697.5|697.2|8124
1651761050000|2022-05-05 14:30:50|697.8|697.5|696.7|696|697.8|697.6|696.7|696|21113
1651761060000|2022-05-05 14:31:00|696.9|696.1|696.7|696.2|696.9|696.2|696.7|696|1564
1651761080000|2022-05-05 14:31:20|696.9|696.3|697.9|696.9|698|696.9|696.7|696.3|163076
1651761090000|2022-05-05 14:31:30|697.7|697|698.7|698.1|698.7|698.5|697.7|697|18472
1651761100000|2022-05-05 14:31:40|698.6|698.2|698.3|697.9|698.6|698.2|698.3|697.9|1910
1651761110000|2022-05-05 14:31:50|698.4|698|698.7|698.4|698.7|698.4|698.4|698|6805
1651761120000|2022-05-05 14:32:00|698.8|698.5|698.7|698|699.2|698.5|698.6|698|5233
1651761130000|2022-05-05 14:32:10|698.6|698.1|698.7|698.1|698.7|698.1|698.6|698.1|0
1651761140000|2022-05-05 14:32:20|698.6|698.2|698.3|698|698.7|698.3|698.3|698|4250
1651761150000|2022-05-05 14:32:30|698.2||698.2||698.2||698.2||0
1651761160000|2022-05-05 14:32:40|698.1|697.9|698.1|697.8|698.2|697.9|698|697.8|3840
1651761170000|2022-05-05 14:32:50|698|697.7|697.6|696.9|698|697.7|697.6|696.9|746
1651761180000|2022-05-05 14:33:00|697.5||697.4||697.5||697.4||0
1651761200000|2022-05-05 14:33:20|697.3||697.3||697.3||697.3||0
1651761210000|2022-05-05 14:33:30|697.2|696.8|696.7|696.2|697.3|696.8|696.6|696.2|1331
1651761220000|2022-05-05 14:33:40|697|696.3|697.3|696.6|697.4|696.6|696.9|696.3|6389
1651761230000|2022-05-05 14:33:50|697.2|696.5|696.9|696.5|697.2|696.7|696.9|696.5|210
1651761240000|2022-05-05 14:34:00|697|696.6|697.2|696.9|697.2|696.9|697|696.6|2666
1651761250000|2022-05-05 14:34:10|697.3|697|697.3|696.9|697.3|697|697.3|696.9|2834
1651761260000|2022-05-05 14:34:20|697.2||697.2||697.2||697.2||0
1651761270000|2022-05-05 14:34:30|697.1|696.8|697.1|696.7|697.1|696.8|696.9|696.7|2839
1651761280000|2022-05-05 14:34:40|697.2|696.9|697.1|696.9|697.2|697|697.1|696.9|976
1651761290000|2022-05-05 14:34:50|697|696.7|697.1|696.7|697.1|696.7|697|696.7|469
1651761300000|2022-05-05 14:35:00|697|696.6|696.6|696.4|697|696.6|696.6|696.4|2934
1651761320000|2022-05-05 14:35:20|696.7|696.5|697.5|697.3|698|697.4|696.7|696.4|9519
1651761330000|2022-05-05 14:35:30|697.6|697.4|697.6|697.2|697.6|697.5|697.4|697.2|2587
1651761340000|2022-05-05 14:35:40|697.5|697.1|696.9|696.2|697.5|697.1|696.9|696.2|3504
1651761350000|2022-05-05 14:35:50|696.8|696.3|696.8|696.3|696.8|696.3|696.8|696.3|0
1651761360000|2022-05-05 14:36:00|696.7|696.4|697.6|697|697.6|697|696.7|696.3|4085
1651761370000|2022-05-05 14:36:10|697.5||697.6||697.6||697.5||0
1651761380000|2022-05-05 14:36:20||697.1||697.1||697.1||697.1|0
1651761390000|2022-05-05 14:36:30|697.5|697|697.6|697|697.6|697.3|697.4|697|2259
1651761400000|2022-05-05 14:36:40|697.5|697.1|697.8|697.4|697.8|697.4|697.5|697.1|13710
1651761410000|2022-05-05 14:36:50|698|697.5|697.5|697.1|698|697.7|697.5|697.1|5549
1651761430000|2022-05-05 14:37:10|697.6|697.2|698.6|698|698.8|698|697.6|697.2|4104
1651761440000|2022-05-05 14:37:20|698.5|697.9|698.5|697.9|698.5|697.9|698.5|697.9|0
1651761450000|2022-05-05 14:37:30|698.6|698|697.8|697.1|698.6|698.2|697.8|697.1|7756
1651761460000|2022-05-05 14:37:40||697.2||697.2||697.2||697.2|0
1651761470000|2022-05-05 14:37:50|697.7||697.7||697.7||697.7||0
1651761480000|2022-05-05 14:38:00|697.8|697|697.4|696.9|697.8|697.3|697.4|696.9|1590
1651761490000|2022-05-05 14:38:10|697.3|696.8|697.1|696.7|697.3|696.9|697|696.6|2856
1651761500000|2022-05-05 14:38:20||696.6||696.8||696.8||696.6|0
1651761510000|2022-05-05 14:38:30|697.2|696.9|697.6|697|698|697.4|697.2|696.9|6698
1651761520000|2022-05-05 14:38:40|697.7|697.1|697.9|697.3|697.9|697.4|697.6|697.1|3786
1651761530000|2022-05-05 14:38:50||697.5||697.5||697.5||697.5|0
1651761540000|2022-05-05 14:39:00|698|697.6|698.6|698.2|698.9|698.2|698|697.6|7238
1651761550000|2022-05-05 14:39:10|698.7|698|697.9|697.4|698.7|698|697.8|697.4|2604
1651761560000|2022-05-05 14:39:20|697.8||697.8||697.8||697.8||0
1651761570000|2022-05-05 14:39:30|697.7|697.2|697.8|697.2|697.8|697.2|697.7|697.2|537
1651761580000|2022-05-05 14:39:40|697.7||697.7||697.7||697.7||0
1651761590000|2022-05-05 14:39:50||697.3||697.5||697.5||697.3|0
1651761600000|2022-05-05 14:40:00|697.6|697.3|697.6|697.3|697.6|697.3|697.6|697.3|4
1651761610000|2022-05-05 14:40:10|697.7|697.4|697.7|697.3|697.7|697.4|697.7|697.3|763
1651761620000|2022-05-05 14:40:20|697.6||697.6||697.6||697.6||0
1651761630000|2022-05-05 14:40:30|697.7|697.4|698.6|698|698.7|698|697.7|697.3|6687
1651761640000|2022-05-05 14:40:40|698.7|697.9|698.6|698|698.7|698|698.2|697.8|490
1651761650000|2022-05-05 14:40:50|698.5||698.5||698.5||698.5||0
1651761660000|2022-05-05 14:41:00||698.2||698.2||698.2||698.2|0
1651761670000|2022-05-05 14:41:10|698.4|698.1|698.2|697.9|698.5|698.1|698.1|697.9|3924
1651761680000|2022-05-05 14:41:20|698.1|697.8|697.8|697.5|698.1|697.8|697.7|697.5|4160
1651761690000|2022-05-05 14:41:30|697.7|697.4|697.5|697.2|697.7|697.4|697.5|697|0
1651761700000|2022-05-05 14:41:40|697.7|697.3|697.6|697.2|697.7|697.3|697.6|697.2|1458
1651761710000|2022-05-05 14:41:50|697.5|697|697.3|696.9|697.5|697|697.3|696.9|362
1651761740000|2022-05-05 14:42:20|697.2|696.7|696.8|696.2|697.2|696.7|696.8|696.2|1880
1651761750000|2022-05-05 14:42:30|696.7|696.3|696.8|696.3|696.8|696.3|696.7|696.3|0
1651761760000|2022-05-05 14:42:40|696.7||696.5||696.7||696.5||0
1651761770000|2022-05-05 14:42:50|696.4|696.2|696.4|696.2|696.4|696.2|696.4|696.2|498
1651761780000|2022-05-05 14:43:00|696.3|696|695.7|695|696.3|696|695.7|695|16034
1651761790000|2022-05-05 14:43:10|695.6|694.9|694.3|694|695.6|695.2|694.3|694|22455
1651761800000|2022-05-05 14:43:20|694|693.7|694|693.2|694.5|693.7|694|693|5544
1651761810000|2022-05-05 14:43:30|694.1|693.8|695.6|694.8|695.6|694.9|694.1|693.7|17708
1651761820000|2022-05-05 14:43:40|695.5|694.9|695.5|694.9|695.5|695|695.5|694.9|0
1651761830000|2022-05-05 14:43:50|695.4|694.7|694.9|694.2|695.4|694.7|694.9|694.2|4212
1651761850000|2022-05-05 14:44:10|695|694.3|696.4|695.5|696.4|695.5|695|694.3|10336
1651761860000|2022-05-05 14:44:20||695.6||695.8||695.8||695.6|0
1651761870000|2022-05-05 14:44:30||695.9||695.9||695.9||695.9|0
1651761880000|2022-05-05 14:44:40|696.3|695.8|696.8|696.2|696.8|696.2|696.2|695.8|7243
1651761890000|2022-05-05 14:44:50|696.7|696.1|696.1|695.5|696.7|696.2|695.9|695.2|11341
1651761900000|2022-05-05 14:45:00|696|695.6|696.7|696.3|696.7|696.3|696|695.6|1339
1651761920000|2022-05-05 14:45:20|696.8|696.4|696.8|696.3|696.8|696.4|696.8|696.3|1420
1651761930000|2022-05-05 14:45:30|696.7|696.1|696.7|696.3|696.7|696.3|696.6|696.1|884
1651761940000|2022-05-05 14:45:40|696.6|696.1|696.8|696.3|696.8|696.5|696.6|696.1|4083
1651761950000|2022-05-05 14:45:50|||||||||145
1651761960000|2022-05-05 14:46:00|696.9|696.4|697.7|697|697.7|697|696.9|696.4|4237
1651761970000|2022-05-05 14:46:10|697.6|696.8|696.8|696.1|697.6|696.8|696.8|696|3353
1651761980000|2022-05-05 14:46:20|696.6|696|696.6|696.1|696.6|696.1|696.6|696|0
1651761990000|2022-05-05 14:46:30|696.8|696.3|696.7|696.6|697|696.6|696.7|696.3|443
1651762000000|2022-05-05 14:46:40|696.6|696.3|696.6|696.3|696.6|696.3|696.6|696.3|105
1651762010000|2022-05-05 14:46:50|696.5|696.1|696.3|696|696.5|696.1|696.3|696|734
1651762020000|2022-05-05 14:47:00|696.5|696.1|695.9|695.3|696.6|696.1|695.9|694.9|2853
1651762030000|2022-05-05 14:47:10|695.8|695.2|695.4|694.7|695.8|695.2|695.4|694.7|2275
1651762040000|2022-05-05 14:47:20|695.3|694.6|695|694.5|695.3|694.6|694.9|694.5|990
1651762050000|2022-05-05 14:47:30|694.9|694.4|694.7|694.3|694.9|694.4|694.7|694.3|594
1651762060000|2022-05-05 14:47:40|694.6|694.2|694.5|694.3|694.6|694.3|694.5|694.2|1405
1651762070000|2022-05-05 14:47:50|694.4|694.2|694.5|694.2|694.5|694.3|694.4|694.2|1961
1651762080000|2022-05-05 14:48:00|694.4|694.3|695|694.3|695.3|694.7|694.4|694.2|8342
1651762090000|2022-05-05 14:48:10|694.8|694.2|694.7|694.1|694.8|694.2|694.6|694.1|1066
1651762100000|2022-05-05 14:48:20|694.6|694|694.3|693.9|694.6|694|694.3|693.9|1134
1651762110000|2022-05-05 14:48:30|694.5|694|694.9|694.3|695.1|694.6|694.3|693.9|6958
1651762120000|2022-05-05 14:48:40|695|694.4|695.1|694.4|695.1|694.5|695|694.4|0
1651762130000|2022-05-05 14:48:50|694.9|694.5|695|694.7|695.1|694.7|694.9|694.5|696
1651762140000|2022-05-05 14:49:00|694.9|694.8|694.9|694.4|695.1|694.9|694.9|694.3|4474
1651762150000|2022-05-05 14:49:10|694.8|694.5|695.1|694.5|695.1|694.7|694.8|694.5|711
1651762160000|2022-05-05 14:49:20|695.5|694.6|694.5|694.1|695.8|694.9|694.5|694.1|8045
1651762170000|2022-05-05 14:49:30|694.6|694.3|694.9|694.4|695.1|694.5|694.6|694.3|7646
1651762180000|2022-05-05 14:49:40|695|694.5|695.2|694.8|695.2|694.9|695|694.5|2612
1651762190000|2022-05-05 14:49:50|695.1|694.7|695.2|694.7|695.2|695|695.1|694.7|2856
1651762200000|2022-05-05 14:50:00|695|694.5|694.3|693.7|695|694.5|694.2|693.4|2244
1651762210000|2022-05-05 14:50:10|694.4||694.4||694.5||694.4||0
1651762220000|2022-05-05 14:50:20|694.3||694.3||694.3||694.3||0
1651762230000|2022-05-05 14:50:30|694.4|693.8|694.4|693.8|694.4|693.9|694.2|693.8|511
1651762240000|2022-05-05 14:50:40|694.3|694|694.3|694|694.3|694|694.3|694|0
1651762260000|2022-05-05 14:51:00|694|693.8|695.3|694.7|695.6|694.7|694|693.8|16603
1651762280000|2022-05-05 14:51:20|695.4|694.8|696.5|695.8|696.8|695.8|695.4|694.8|1985
1651762290000|2022-05-05 14:51:30|696.4|695.7|696.4|695.7|696.4|695.7|696.4|695.7|0
1651762310000|2022-05-05 14:51:50||695.8||695.9||695.9||695.8|0
1651762320000|2022-05-05 14:52:00|696.3||696.3||696.3||696.3||0
1651762350000|2022-05-05 14:52:30|696.2|695.8|695.8|695.6|696.2|695.8|695.8|695.6|6389
1651762360000|2022-05-05 14:52:40|695.7|695.5|695.7|695.4|695.8|695.5|695.7|695.4|1829
1651762370000|2022-05-05 14:52:50|695.6|695.3|695.2|694.4|695.7|695.3|695.2|694.4|2468
1651762380000|2022-05-05 14:53:00|695.1|694.3|695.2|694.7|695.2|694.7|694.8|694.3|1834
1651762390000|2022-05-05 14:53:10|695.3|694.8|695.3|694.7|695.4|695.2|695.3|694.7|2610
1651762400000|2022-05-05 14:53:20|695.2||695.2||695.2||695.2||0
1651762420000|2022-05-05 14:53:40|695.1|694.8|695.1|694.8|695.1|694.8|695.1|694.8|0
1651762430000|2022-05-05 14:53:50|695|694.7|694.9|694.7|695|694.7|694.9|694.7|1079
1651762440000|2022-05-05 14:54:00|694.8|694.6|695.1|694.5|695.2|694.8|694.6|694.4|7799
1651762450000|2022-05-05 14:54:10|695|694.4|694.2|693.5|695|694.5|694.2|693.5|4902
1651762460000|2022-05-05 14:54:20|694.3|693.6|695.1|694.6|695.1|694.6|694.3|693.6|3526
1651762470000|2022-05-05 14:54:30|695|694.4|694.8|694.4|695|694.4|694.8|694.4|765
1651762490000|2022-05-05 14:54:50|694.9|694.6|695.1|694.7|695.1|694.7|694.9|694.5|4418
1651762510000|2022-05-05 14:55:10|695|694.5|695.1|694.5|695.1|694.5|695|694.5|794
1651762520000|2022-05-05 14:55:20|695.2|694.6|695.2|694.9|695.2|694.9|695.2|694.6|3100
1651762530000|2022-05-05 14:55:30|695.1||695.1||695.1||695.1||0
1651762540000|2022-05-05 14:55:40|695.2|695|696.6|695.8|696.8|695.8|695.1|694.9|7175
1651762550000|2022-05-05 14:55:50|696.8|695.9|696.3|695.8|696.8|696|696.3|695.7|4077
1651762560000|2022-05-05 14:56:00|696.2|695.7|695.7|695.1|696.2|695.7|695.7|695.1|5044
1651762570000|2022-05-05 14:56:10||695.2||695.2||695.2||695.2|0
1651762580000|2022-05-05 14:56:20|695.5|695.1|695.3|695.1|695.5|695.1|695.3|695.1|458
1651762590000|2022-05-05 14:56:30|695.2|695|695.1|694.2|695.2|695|695.1|694.2|1171
1651762600000|2022-05-05 14:56:40||694.3||694.3||694.3||694.3|0
1651762620000|2022-05-05 14:57:00||694.4||694.5||694.5||694.4|0
1651762630000|2022-05-05 14:57:10|695|694.4|695|694.5|695|694.5|695|694.4|119
1651762640000|2022-05-05 14:57:20|695.1|694.6|696|695.1|696|695.1|695.1|694.6|7053
1651762650000|2022-05-05 14:57:30|696.1|695.2|696.1|695.2|696.1|695.2|696.1|695.2|799
1651762660000|2022-05-05 14:57:40|696|695.1|695.6|695.2|696|695.2|695.6|695.1|3187
1651762690000|2022-05-05 14:58:10|695.7|695.4|696.8|696|696.8|696|695.7|695.4|5602
1651762700000|2022-05-05 14:58:20|696.7|696.1|696|695.3|696.7|696.1|695.7|695.2|5204
1651762710000|2022-05-05 14:58:30|695.9|695.2|695.7|695.3|695.9|695.5|695.5|695.1|2826
1651762740000|2022-05-05 14:59:00|695.9|695.4|696.5|695.7|696.7|695.7|695.9|695.4|1149
1651762750000|2022-05-05 14:59:10|696.4|695.8|695.6|695.3|696.4|695.8|695.5|695.1|36832
1651762770000|2022-05-05 14:59:30|695.7|695.4|696.4|695.7|696.4|695.7|695.7|695.4|5422
1651762790000|2022-05-05 14:59:50|696.3||696.3||696.3||696.3||0
1651762800000|2022-05-05 15:00:00|696.2|695.6|695.6|695.3|696.2|695.6|695.6|695.2|1533
1651762810000|2022-05-05 15:00:10|695.5|695.2|695.4|694.9|695.8|695.2|695.4|694.9|1011
1651762830000|2022-05-05 15:00:30|695.3|695|694.8|694.5|695.3|695|694.8|694.5|3183
1651762850000|2022-05-05 15:00:50|694.9|694.6|695.3|695|695.3|695|694.9|694.6|4196
1651762860000|2022-05-05 15:01:00|695.2|694.8|695|694.7|695.2|694.8|695|694.7|512
1651762870000|2022-05-05 15:01:10|694.9|694.8|695.2|694.8|695.3|695|694.9|694.7|1687
1651762880000|2022-05-05 15:01:20|695.1|694.7|695.1|694.7|695.2|694.8|694.9|694.7|1308
1651762890000|2022-05-05 15:01:30|695|693.8|695.8|695.1|695.8|695.1|694.6|693.8|30482
1651762900000|2022-05-05 15:01:40|695.7|695|695|694.6|695.7|695|694.9|694.5|1131
1651762910000|2022-05-05 15:01:50|694.9|694.5|694.9|694.4|695|694.5|694.9|694.4|789
1651762920000|2022-05-05 15:02:00|695|694.5|695.4|694.6|695.4|694.6|694.8|694.5|1222
1651762930000|2022-05-05 15:02:10|695.5|694.9|695.6|694.9|695.6|694.9|695.5|694.9|0
1651762940000|2022-05-05 15:02:20|695.8|695|695.5|695|696|695.2|695.5|695|2172
1651762950000|2022-05-05 15:02:30|695.4|694.9|695.4|694.9|695.5|695.2|695.1|694.7|5830
1651762960000|2022-05-05 15:02:40||695||695||695||695|0
1651762970000|2022-05-05 15:02:50|695.5|695.2|695.4|694.9|695.5|695.2|695.4|694.7|288
1651762980000|2022-05-05 15:03:00|695.2|694.8|695.4|694.9|695.4|695|695.1|694.8|1168
1651763000000|2022-05-05 15:03:20|695.5|695|695.4|694.9|695.8|695.1|695.4|694.9|4823
1651763010000|2022-05-05 15:03:30|695.6|695.2|695.7|695.2|696|695.4|695.6|695.2|1458
1651763020000|2022-05-05 15:03:40|695.6|695.3|695.6|695.2|695.6|695.3|695.6|695.2|12
1651763030000|2022-05-05 15:03:50|695.5|695.3|696.5|695.9|696.6|695.9|695.5|695.3|5368
1651763040000|2022-05-05 15:04:00|696.6|696|696.7|696.3|696.8|696.3|696.6|696|0
1651763050000|2022-05-05 15:04:10|696.6|696.4|696.4|696|696.6|696.4|696.3|695.9|8420
1651763060000|2022-05-05 15:04:20|696.5|696.1|697|696.6|697.2|696.8|696.5|696.1|9153
1651763070000|2022-05-05 15:04:30|697.1|696.7|697|696.6|697.1|696.7|697|696.6|672
1651763080000|2022-05-05 15:04:40|697.1|696.7|697|696.6|697.1|696.8|697|696.6|2353
1651763090000|2022-05-05 15:04:50|696.9|696.5|696.9|696.5|696.9|696.5|696.8|696.5|1185
1651763110000|2022-05-05 15:05:10|696.8|696.6|697.1|696.7|697.1|696.7|696.8|696.6|3009
1651763120000|2022-05-05 15:05:20|697.3|696.8|697.6|697|697.7|697|697.3|696.8|2584
1651763130000|2022-05-05 15:05:30|697.7|697.1|697.7|697.3|697.7|697.3|697.7|697.1|1636
1651763140000|2022-05-05 15:05:40|698|697.4|698.1|697.4|698.1|697.4|698|697.4|279
1651763150000|2022-05-05 15:05:50||697.5||697.5||697.5||697.5|0
1651763160000|2022-05-05 15:06:00|697.9|697.4|697.6|697.2|697.9|697.4|697.5|697.2|2531
1651763170000|2022-05-05 15:06:10||697.3||697.3||697.3||697.3|0
1651763190000|2022-05-05 15:06:30|697.5|697.2|697.6|697.2|697.6|697.2|697.5|697.2|1
1651763210000|2022-05-05 15:06:50|697.5|697.1|697.5|697.1|697.5|697.1|697.2|697|2483
1651763220000|2022-05-05 15:07:00|697.4|697|697.4|697.1|697.4|697.1|697.3|697|1000
1651763250000|2022-05-05 15:07:30||697||697||697||697|0
1651763260000|2022-05-05 15:07:40|697.3|697.3|697.4|696.9|697.4|697.3|697.3|696.9|3426
1651763270000|2022-05-05 15:07:50|697.3|696.8|697.2|696.8|697.4|697|697.1|696.8|1995
1651763280000|2022-05-05 15:08:00|697.1|696.7|696.7|696.3|697.1|696.8|696.7|696.3|3673
1651763290000|2022-05-05 15:08:10|696.5|696.1|696.5|696|696.5|696.1|696.3|695.9|1252
1651763300000|2022-05-05 15:08:20|696.4|696.1|696.4|696.1|696.4|696.1|696.4|696.1|0
1651763320000|2022-05-05 15:08:40|696.3|696|695.7|695.1|696.3|696|695.7|695|1795
1651763330000|2022-05-05 15:08:50|695.6|695.2|695.7|695.1|695.7|695.3|695.6|695.1|1979
1651763340000|2022-05-05 15:09:00|695.8|695.2|695.5|695.1|696|695.7|695.5|695.1|7864
1651763350000|2022-05-05 15:09:10|695.3|695|695.3|694.6|695.4|695|695|694.5|5497
1651763370000|2022-05-05 15:09:30|695.4|694.7|695.6|695.1|695.6|695.2|695.4|694.7|3665
1651763380000|2022-05-05 15:09:40|695.5|695.2|695.5|695.2|695.5|695.2|695.5|695.2|0
1651763390000|2022-05-05 15:09:50|695.6|695.3|696|695.5|696.5|695.9|695.6|695.3|6388
1651763400000|2022-05-05 15:10:00|695.8|695.4|695.7|695.2|695.8|695.4|695.4|695.1|3045
1651763410000|2022-05-05 15:10:10||695.1||695.1||695.1||695.1|0
1651763420000|2022-05-05 15:10:20|695.6|695.2|695.6|695.2|695.6|695.2|695.6|695.2|0
1651763430000|2022-05-05 15:10:30|695.5|695.1|695.2|694.6|695.5|695.1|695.2|694.5|875
1651763440000|2022-05-05 15:10:40|695.4|694.7|695.7|695.1|695.8|695.1|695.4|694.7|1704
1651763450000|2022-05-05 15:10:50|695.6|695.2|695.8|695.4|696|695.5|695.6|695.2|3479
1651763470000|2022-05-05 15:11:10||695.5||695.5||695.5||695.5|0
1651763480000|2022-05-05 15:11:20|695.7|695.4|697|696.2|697|696.2|695.5|695.3|16603
1651763520000|2022-05-05 15:12:00||696.3||696.3||696.3||696.3|0
1651763540000|2022-05-05 15:12:20|697.1|696.4|696.9|696.6|697.4|696.8|696.9|696.4|7966
1651763550000|2022-05-05 15:12:30||696.7||696.7||696.7||696.7|0
1651763570000|2022-05-05 15:12:50|697.1|696.8|697.3|696.8|697.6|696.8|697|696.8|2887
1651763580000|2022-05-05 15:13:00|697.2|696.7|697|696.5|697.2|696.7|696.9|696.5|5516
1651763600000|2022-05-05 15:13:20|696.9|696.6|696.7|696.4|696.9|696.6|696.4|696.3|2245
1651763630000|2022-05-05 15:13:50|696.9|696.5|697.2|696.9|697.6|696.9|696.8|696.5|14617
1651763650000|2022-05-05 15:14:10|697.1|696.7|697.2|696.8|697.2|696.8|697.1|696.7|405
1651763660000|2022-05-05 15:14:20||696.9||696.9||696.9||696.8|1741
1651763670000|2022-05-05 15:14:30|697.1|696.8|697.1|696.9|697.2|696.9|697|696.8|100
1651763680000|2022-05-05 15:14:40|697.2||697.2||697.2||697.2||0
1651763700000|2022-05-05 15:15:00|697.4|697|697.8|697.5|697.9|697.5|697.4|697|6364
1651763720000|2022-05-05 15:15:20||697.6||697.5||697.6||697.5|723
1651763740000|2022-05-05 15:15:40|697.7|697.4|699.3|698.6|699.4|698.6|697.6|697.4|10111
1651763750000|2022-05-05 15:15:50|699.5|698.7|700.2|699.4|700.3|699.4|699.5|698.7|491
1651763760000|2022-05-05 15:16:00|700.1|699.5|699.4|699.2|700.1|699.7|699.4|699.1|3103
1651763770000|2022-05-05 15:16:10|699.3|699.3|699.8|699.2|699.8|699.3|699.3|699.1|5889
1651763790000|2022-05-05 15:16:30|699.5|699.3|699.4|699.1|699.8|699.3|699.4|699.1|2735
1651763800000|2022-05-05 15:16:40|699.5|699.2|699.5|699.1|699.5|699.2|699.5|699.1|916
1651763810000|2022-05-05 15:16:50|699.4|699.2|700.3|699.9|700.3|699.9|699.4|699.1|9859
1651763820000|2022-05-05 15:17:00|700.2|700|700.1|699.7|700.3|700|700.1|699.6|8490
1651763830000|2022-05-05 15:17:10||699.8||699.9||699.9||699.8|335
1651763840000|2022-05-05 15:17:20|700|700|701|700.3|701.1|700.3|700|699.9|11179
1651763850000|2022-05-05 15:17:30|700.9|700.4|700.3|700|700.9|700.4|700.3|699.9|8763
1651763860000|2022-05-05 15:17:40||700.1||700.1||700.1||700.1|0
1651763870000|2022-05-05 15:17:50|700.4|700.2|700.8|700.3|700.8|700.3|700.4|700.1|8747
1651763890000|2022-05-05 15:18:10|700.7||700.7||700.7||700.7||1050
1651763900000|2022-05-05 15:18:20|700.8|700.4|702|700.9|702|700.9|700.8|700.4|8756
1651763910000|2022-05-05 15:18:30|701.7||701.6||701.7||701.6||0
1651763920000|2022-05-05 15:18:40|701.5|700.8|701.2|700.7|701.5|700.8|700.9|700.5|5995
1651763940000|2022-05-05 15:19:00|701.1|700.6|700.7|700.5|701.1|700.6|700.7|700.4|4381
1651763950000|2022-05-05 15:19:10|700.9|700.6|701.4|700.8|701.4|700.8|700.9|700.6|4038
1651763970000|2022-05-05 15:19:30|701.3||701.3||701.3||701.3||0
1651763980000|2022-05-05 15:19:40||700.9||700.9||700.9||700.9|0
1651763990000|2022-05-05 15:19:50|701.2|701|701.1|700.8|701.3|701|701.1|700.8|2954
1651764000000|2022-05-05 15:20:00|701|700.7|702.1|701.5|702.6|701.5|701|700.7|10365
1651764010000|2022-05-05 15:20:10|702|701.4|701.3|701|702|701.4|701.3|700.9|3653
1651764020000|2022-05-05 15:20:20|701.2|700.9|701.1|700.9|701.2|700.9|701.1|700.8|1081
1651764030000|2022-05-05 15:20:30|701|700.8|700.9|700.7|701|700.8|700.8|700.6|5773
1651764040000|2022-05-05 15:20:40|700.8|700.6|700.6|700.1|700.8|700.7|700.6|700|1930
1651764050000|2022-05-05 15:20:50|700.5|700|699.8|699.3|700.5|700|699.8|699.3|6658
1651764060000|2022-05-05 15:21:00|699.9|699.4|700.3|699.8|700.5|699.8|699.9|699.4|9864
1651764070000|2022-05-05 15:21:10|700.2|699.7|700.1|699.7|700.2|699.7|700|699.7|1354
1651764080000|2022-05-05 15:21:20|700|699.8|699.8|699.5|700.2|699.9|699.7|699.5|11554
1651764090000|2022-05-05 15:21:30|700.1|699.6|698.3|697.7|700.1|699.6|698.3|697.4|6695
1651764100000|2022-05-05 15:21:40|698.2|697.5|697.4|696.9|698.2|697.5|697.4|696.8|1394
1651764110000|2022-05-05 15:21:50|697.3|696.7|697.3|696.7|697.6|697.2|697.1|696.5|8448
1651764120000|2022-05-05 15:22:00|697.2|696.6|696.4|695.9|697.2|696.7|696.4|695.7|854
1651764130000|2022-05-05 15:22:10|696.3|695.7|697.1|696.2|697.1|696.2|696|695.3|5444
1651764140000|2022-05-05 15:22:20||696.3||696.3||696.3||696.3|0
1651764150000|2022-05-05 15:22:30|697|696.4|697.1|696.4|697.8|697.2|696.8|696.3|16056
1651764160000|2022-05-05 15:22:40|697|696.6|696.8|696.3|697|696.6|696.8|696.3|11
1651764170000|2022-05-05 15:22:50|696.7|696.2|696.3|695.7|696.7|696.2|696.1|695.5|3147
1651764180000|2022-05-05 15:23:00|696.2|695.8|695.9|695.5|696.2|695.9|695.9|695.5|4204
1651764190000|2022-05-05 15:23:10|695.7|695.4|695.4|695.1|695.7|695.4|695.4|695|9333
1651764200000|2022-05-05 15:23:20|695.6|695.2|695|694.6|695.7|695.3|695|694.6|51440
1651764210000|2022-05-05 15:23:30|694.9|694.5|694.4|694|694.9|694.5|694.4|694|547
1651764220000|2022-05-05 15:23:40|694.5|694.1|694.3|693.6|694.9|694.4|693.8|693.1|25328
1651764230000|2022-05-05 15:23:50|694.2|693.7|694.1|693.6|694.3|693.7|694.1|693.6|2274
1651764240000|2022-05-05 15:24:00|694.2|693.7|694.2|693.7|694.2|693.8|694|693.7|3734
1651764250000|2022-05-05 15:24:10|694.1|693.6|693.1|692.4|694.1|693.6|692|691.5|25314
1651764260000|2022-05-05 15:24:20|693|692.3|692.8|692.2|693|692.3|692.5|691.9|3446
1651764270000|2022-05-05 15:24:30|693|692.9|693.7|693|693.7|693|692.7|692.2|8659
1651764280000|2022-05-05 15:24:40|693|692.9|693.4|692.8|693.6|693|693|692.7|4444
1651764290000|2022-05-05 15:24:50|693.5|692.9|694.2|693.6|694.2|693.7|693.5|692.9|12954
1651764300000|2022-05-05 15:25:00|694.3|693.7|694.8|694.1|694.9|694.1|694.3|693.7|600
1651764320000|2022-05-05 15:25:20||694.2||694.2||694.2||694.2|0
1651764330000|2022-05-05 15:25:30|695.1|694.3|695.7|695.1|695.9|695.1|694.9|694.3|5542
1651764340000|2022-05-05 15:25:40|695.9|695.2|696.3|695.5|696.3|695.5|695.4|694.8|13201
1651764350000|2022-05-05 15:25:50|696.2|695.6|696.2|695.7|696.3|695.7|695.6|695.1|2070
1651764360000|2022-05-05 15:26:00|696.3|695.8|696.3|695.9|696.8|696|696.3|695.8|4525
1651764370000|2022-05-05 15:26:10|696.2|695.8|696.3|695.8|696.3|695.8|696.2|695.7|2351
1651764380000|2022-05-05 15:26:20|696.4|695.9|696.7|696|696.8|696.3|696.3|695.9|11097
1651764390000|2022-05-05 15:26:30|696.6|696.1|696.9|696.4|697.5|696.6|696.6|696.1|5097
1651764400000|2022-05-05 15:26:40|696.8|696.5|696.3|696|696.8|696.5|696.3|695.9|7678
1651764410000|2022-05-05 15:26:50|696.5|696.1|696.7|696.3|696.7|696.3|696.5|696.1|1541
1651764420000|2022-05-05 15:27:00|696.6|696.1|696.6|696.3|696.6|696.3|696.6|696.1|732
1651764430000|2022-05-05 15:27:10|696.7|696.4|696.8|696.4|697.3|696.7|696.7|696.1|7366
1651764440000|2022-05-05 15:27:20||696.5||696.5||696.5||696.5|0
1651764450000|2022-05-05 15:27:30|696.7|696.6|697.7|697.3|697.7|697.3|696.7|696.4|8756
1651764460000|2022-05-05 15:27:40|697.6|697.2|697.7|697.3|697.7|697.3|697.6|697.2|1550
1651764470000|2022-05-05 15:27:50|697.6|697.2|697.1|696.8|697.6|697.3|697.1|696.8|5528
1651764480000|2022-05-05 15:28:00|697.2|696.6|696.3|695.8|697.2|696.7|695.7|695.3|5787
1651764490000|2022-05-05 15:28:10|695.8|695.7|696.4|695.9|696.4|695.9|695.8|695.7|3585
1651764500000|2022-05-05 15:28:20|696.3||696.3||696.3||696.3||0
1651764510000|2022-05-05 15:28:30|696.2||696.2||696.2||696.2||0
1651764520000|2022-05-05 15:28:40|696.3|696|697.2|696.7|697.7|697|696.3|695.9|13577
1651764530000|2022-05-05 15:28:50|697.1|696.6|697|696.6|697.2|696.6|697|696.6|174
1651764540000|2022-05-05 15:29:00|696.5|696.4|696.4|696.1|697|696.6|696.4|695.9|13317
1651764550000|2022-05-05 15:29:10|696.5|696.2|696.6|696.1|697|696.6|696.5|696.1|13931
1651764560000|2022-05-05 15:29:20|696.5|696.3|696.4|696|697|696.3|696.4|696|1234
1651764570000|2022-05-05 15:29:30|696.8|696.1|697.3|696.4|697.3|696.5|696.3|695.9|4994
1651764580000|2022-05-05 15:29:40|697.2|696.3|697.1|696.3|697.2|696.6|696.7|695.9|3004
1651764590000|2022-05-05 15:29:50|697.2|696.4|699.6|698.6|699.6|698.7|697.2|696.4|1815
1651820410000|2022-05-06 07:00:10|695.7|695|693.9|693.1|695.7|695|693.9|693.1|8339
1651820420000|2022-05-06 07:00:20|693.8|693|693.2|692.5|693.8|693|693.1|692.5|40063
1651820430000|2022-05-06 07:00:30|692.9|692|691.3|690.5|693.2|692|691.2|690.5|35999
1651820440000|2022-05-06 07:00:40|691.2|690.3|689.5|688.6|691.3|690.3|689.3|688.2|9681
1651820450000|2022-05-06 07:00:50|689.8|688.7|689.7|688.7|690.2|688.7|689.4|688.6|5359
1651820460000|2022-05-06 07:01:00|689.6|688.6|686.7|685.3|689.6|688.9|686.4|685.2|3761
1651820470000|2022-05-06 07:01:10|686.6|685.5|688.4|687.1|689.1|687.4|686.4|685.5|11552
1651820480000|2022-05-06 07:01:20|688.3|687.2|686.5|685|688.3|687.2|685.1|684.9|31225
1651820490000|2022-05-06 07:01:30|686.4|685.1|686.6|685.9|686.6|685.9|685.3|684.6|14649
1651820500000|2022-05-06 07:01:40|685.9|685.8|684.8|683.9|686.6|685.9|684.1|683|15622
1651820510000|2022-05-06 07:01:50|684.9|684|685.9|684.9|686|685.1|684.5|683.9|13357
1651820520000|2022-05-06 07:02:00|686|685|687|686.1|688|687.5|686|684.5|56964
1651820530000|2022-05-06 07:02:10|686.1|685.9|685.1|683.9|686.1|685.9|684.2|683|18842
1651820540000|2022-05-06 07:02:20|684.5|684|685.1|683.8|685.2|684.1|684.4|683.1|22491
1651820550000|2022-05-06 07:02:30|685.2|683.9|684.9|683.9|685.2|684.4|684.1|683.5|10627
1651820560000|2022-05-06 07:02:40|685|684|685|684.3|685|684.5|683.9|683|12888
1651820570000|2022-05-06 07:02:50|684.9|684.4|683.3|682.5|684.9|684.4|683.2|682.2|6179
1651820580000|2022-05-06 07:03:00|683.2|683|684|682.9|684.2|683.4|683.2|682.5|15545
1651820590000|2022-05-06 07:03:10|684.1|683|685.7|684.1|685.7|684.1|684|683|6332
1651820600000|2022-05-06 07:03:20|684.9|684.2|686.3|685.2|686.3|685.4|684.7|684.2|8190
1651820610000|2022-05-06 07:03:30|686.6|685.3|687.1|685.7|687.2|685.8|686.6|685.2|2569
1651820620000|2022-05-06 07:03:40|687.2||687.3||687.5||687.2||0
1651820630000|2022-05-06 07:03:50|687.2|685.8|687.4|686.4|688.1|686.5|687.1|685.8|2153
1651820640000|2022-05-06 07:04:00|687.8|686.5|690.4|688.6|690.8|688.6|687.8|686.5|1078
1651820650000|2022-05-06 07:04:10|690.3|690|691.4|689.7|691.5|690.4|690.2|688.6|6739
1651820660000|2022-05-06 07:04:20|691.5|689.8|692.6|691.3|692.6|691.3|691.4|689.8|1166
1651820670000|2022-05-06 07:04:30|692.7|691.4|692.8|691.7|692.8|691.9|692|691.3|2831
1651820680000|2022-05-06 07:04:40|693|691.8|693.8|692.3|694.2|692.3|693|691.8|362
1651820710000|2022-05-06 07:05:10|693.7|692.2|691.3|690.4|693.7|692.2|691.1|689.8|6629
1651820720000|2022-05-06 07:05:20|691.2|690.2|689.6|687.9|691.2|690.2|688.3|686.6|47422
1651820730000|2022-05-06 07:05:30|689.8|688|688.9|687.9|689.8|689.6|688.4|687.9|35493
1651820740000|2022-05-06 07:05:40|688.8|688|688.6|688.1|688.9|688.4|688.5|687.6|21970
1651820750000|2022-05-06 07:05:50|688.5|687.6|687.7|686.6|688.5|687.6|687.7|686.6|5652
1651820760000|2022-05-06 07:06:00|687.6|686.8|690.9|690|690.9|690|687.6|686.8|11269
1651820770000|2022-05-06 07:06:10|691|690.1|692|690.9|693.1|691.4|690.9|690.1|9162
1651820780000|2022-05-06 07:06:20|691.9|691|691.9|691.1|692|691.2|691.9|690.8|1562
1651820790000|2022-05-06 07:06:30|691.8|690.9|692.1|690.2|692.2|690.9|691.3|689.5|9587
1651820800000|2022-05-06 07:06:40|691.9|690.3|691.9|690.7|691.9|691.3|691.8|690.3|1696
1651820810000|2022-05-06 07:06:50|691.8|690.5|691.3|690.3|691.8|690.5|690.5|689.6|5106
1651820820000|2022-05-06 07:07:00|691.4|690.5|691.4|690.5|691.6|690.5|691.4|690.5|0
1651820830000|2022-05-06 07:07:10|691.3|690.1|691|690|691.3|690.1|691|690|3267
1651820840000|2022-05-06 07:07:20|690.9|689.8|691.3|690.4|691.3|690.4|689.9|689.1|11620
1651820850000|2022-05-06 07:07:30|691.2||691.2||691.3||691.2||0
1651820860000|2022-05-06 07:07:40|691.1|690|691.1|689.7|691.2|691|690.6|689.6|10594
1651820870000|2022-05-06 07:07:50||689.8||689.7||689.8||689.7|0
1651820880000|2022-05-06 07:08:00|691|689.8|690.8|689.9|691|689.9|690.1|689.1|1751
1651820890000|2022-05-06 07:08:10|691|690|690.9|690|691|690|690.9|690|354
1651820900000|2022-05-06 07:08:20|690.8|690.9|690.8|690|691|690.9|690.8|690|33737
1651820910000|2022-05-06 07:08:30|690.7|690.1|689.2|688.1|690.8|690.1|689.2|688.1|4070
1651820920000|2022-05-06 07:08:40|689|687.9|687.6|686.7|689|688|687.5|686.7|7978
1651820930000|2022-05-06 07:08:50|687.5|686.8|689.9|688.4|690.3|688.4|687.4|686.7|14267
1651820940000|2022-05-06 07:09:00|690.4|688.5|689.9|689.1|691.5|689.4|689.9|688.5|1129
1651820950000|2022-05-06 07:09:10||688.8||688.7||688.8||688.7|50
1651820960000|2022-05-06 07:09:20|689.8|688.8|688.9|688.4|689.8|688.8|688.9|688.4|4688
1651820970000|2022-05-06 07:09:30|688.8|688.5|689.7|688.5|690.1|688.9|688.8|688.4|2878
1651820980000|2022-05-06 07:09:40|689.6|688.4|688.5|687.5|689.6|688.4|688.5|687.5|76
1651820990000|2022-05-06 07:09:50|688.4|687.3|689.4|688|689.5|688|688.3|687.3|1482
1651821000000|2022-05-06 07:10:00|689.5|688.4|689.2|688.2|689.8|688.6|689|688|4950
1651821010000|2022-05-06 07:10:10|689.1|688.1|688.8|687.9|689.2|688.1|688.4|687.8|1718
1651821020000|2022-05-06 07:10:20|688.5|688.1|689.2|688.1|689.2|688.2|688.5|687.8|1480
1651821030000|2022-05-06 07:10:30|689.1|688.3|689.9|689.4|690|689.4|689.1|688.3|3319
1651821040000|2022-05-06 07:10:40|690|689.2|689.7|688.8|690|689.2|689.7|688.7|130
1651821050000|2022-05-06 07:10:50|689.6|688.7|689.6|688.7|689.6|688.7|689.6|688.7|943
1651821060000|2022-05-06 07:11:00|689.5|688.5|688.8|687.8|689.5|688.6|688.5|687.8|12110
1651821070000|2022-05-06 07:11:10|688.7|687.7|689.1|688.1|689.1|688.1|688.6|687.3|1381
1651821080000|2022-05-06 07:11:20|689|688.2|688.9|688.2|689|688.2|688.9|688.2|0
1651821090000|2022-05-06 07:11:30|689.1|688.3|688.6|688|689.1|688.3|688.6|688|1980
1651821100000|2022-05-06 07:11:40|688.5|687.8|687.9|686.8|688.5|687.8|687.9|686.8|1019
1651821110000|2022-05-06 07:11:50|687.8|686.9|687.8|687|688|687.2|687.8|686.9|5461
1651821120000|2022-05-06 07:12:00|687.7|687.3|688.2|687.5|688.6|688.1|687.6|687.1|63890
1651821130000|2022-05-06 07:12:10|688.3|687.7|688.3|687.8|688.3|688|687.9|687.5|14863
1651821140000|2022-05-06 07:12:20|688.4|687.9|689.2|688.4|689.3|688.4|688.4|687.9|491
1651821150000|2022-05-06 07:12:30|689|688.3|688.8|687.8|689|688.3|688.7|687.8|1716
1651821160000|2022-05-06 07:12:40|688.9|687.9|689|688.1|689|688.1|688.9|687.9|0
1651821180000|2022-05-06 07:13:00|688.9|688.2|688.9|688.2|689.2|688.6|688.7|688.2|5247
1651821190000|2022-05-06 07:13:10|688.8|688.1|686.7|685.7|688.8|688.1|686.7|685.6|9691
1651821200000|2022-05-06 07:13:20|687|686.1|686.3|685.5|687|686.2|686.1|685|3530
1651821210000|2022-05-06 07:13:30|686.2|685.3|685.8|685|686.2|685.3|685.7|685|3335
1651821220000|2022-05-06 07:13:40|685.9|685.1|685.1|684.6|685.9|685.1|685.1|684.6|2772
1651821230000|2022-05-06 07:13:50|685.9|685.8|687|686|687.8|687|685.7|684.7|55841
1651821240000|2022-05-06 07:14:00|686.9|685.8|686.2|685.6|686.9|685.8|686.2|685.6|166
1651821260000|2022-05-06 07:14:20|686.1|685.8|686.2|685.7|686.3|685.8|686.1|685.6|2177
1651821270000|2022-05-06 07:14:30|686.3|685.8|686.2|685.8|686.3|685.8|686.2|685.8|300
1651821280000|2022-05-06 07:14:40|686.3|685.9|685.9|685.7|686.5|686.1|685.9|685.6|5616
1651821290000|2022-05-06 07:14:50|685.8|685.6|685.8|685.6|685.8|685.6|685.8|685.6|0
1651821300000|2022-05-06 07:15:00|685.7||685.8||685.9||685.7||959
1651821310000|2022-05-06 07:15:10|685.7|685.5|685.4|684.6|685.7|685.5|685.4|684.6|842
1651821320000|2022-05-06 07:15:20|685.5|685.4|685|684.6|685.7|685.4|685|684.3|28676
1651821330000|2022-05-06 07:15:30|685.1|684.7|686.4|685.3|686.4|685.4|685|684.7|6834
1651821340000|2022-05-06 07:15:40|686|685.6|686.7|685.8|687|685.8|686|685.6|441
1651821350000|2022-05-06 07:15:50|686.6|685.7|686|685.2|686.6|685.7|686|685.2|200
1651821360000|2022-05-06 07:16:00|686.2|685.3|686.2|685.6|686.3|685.6|686.2|685.3|2376
1651821370000|2022-05-06 07:16:10|686.4|685.7|685.1|684.7|686.4|685.7|685.1|684.7|7715
1651821380000|2022-05-06 07:16:20|685|684.5|685.1|684.6|685.2|684.9|685|684.5|2584
1651821390000|2022-05-06 07:16:30|685.2|684.7|685.6|685.2|686.6|685.6|685.2|684.7|10123
1651821400000|2022-05-06 07:16:40|685.5|685.1|685.4|684.5|685.5|685.1|685.4|684.5|121
1651821410000|2022-05-06 07:16:50|685.3|684.3|684.5|683.7|685.3|684.3|684.5|683.6|6787
1651821420000|2022-05-06 07:17:00|684.4|683.8|684.5|683.8|684.6|683.8|683.9|683.7|7000
1651821430000|2022-05-06 07:17:10|684.6|683.9|685|684.7|685|684.8|684.6|683.9|7164
1651821440000|2022-05-06 07:17:20|684.9|684.6|685.6|684.7|685.6|684.7|684.9|684.6|1358
1651821450000|2022-05-06 07:17:30|685.2|684.8|685.6|685.1|685.6|685.1|684.9|684.8|3072
1651821460000|2022-05-06 07:17:40|685.5|684.9|685.3|684.8|685.6|684.9|685.3|684.8|150
1651821470000|2022-05-06 07:17:50|685.2|684.6|685.1|684.7|685.2|684.7|685|684.4|1355
1651821480000|2022-05-06 07:18:00|685.3|684.8|685.2|684.6|685.3|684.8|685.2|684.5|353
1651821490000|2022-05-06 07:18:10|685.1|684.5|684.4|683.4|685.1|684.6|684.4|683.3|13312
1651821500000|2022-05-06 07:18:20|684.3|683.5|683.5|682.6|684.3|683.5|683.5|682.6|1740
1651821510000|2022-05-06 07:18:30|683.4|682.4|684.2|683.2|684.2|683.9|682.7|682.2|20809
1651821520000|2022-05-06 07:18:40|684.1|683.6|684.8|684|684.9|684|684.1|683.6|2103
1651821530000|2022-05-06 07:18:50|684.9|684.1|684.8|684.1|684.9|684.1|684.8|684.1|292
1651821540000|2022-05-06 07:19:00|684.9|684|685.9|684.8|686|684.8|684.9|684|1350
1651821550000|2022-05-06 07:19:10|686|684.9|685.8|685|686.6|685.2|685.7|684.9|0
1651821560000|2022-05-06 07:19:20|685.9|685.1|686|685.3|686.5|685.3|685.8|685.1|2000
1651821580000|2022-05-06 07:19:40|686.2|685.4|686.3|685.5|686.4|685.5|686.2|685.4|185
1651821590000|2022-05-06 07:19:50|686.2|685.6|686.5|685.8|686.5|685.8|686.2|685.6|234
1651821600000|2022-05-06 07:20:00|686.4|685.9|687.5|686.8|687.7|686.8|686.4|685.9|2984
1651821610000|2022-05-06 07:20:10|687.6|686.9|687.4|686.9|687.8|686.9|687.4|686.9|159
1651821620000|2022-05-06 07:20:20|687.3|686.8|686.7|686.1|687.5|687.1|686.7|685.9|12500
1651821630000|2022-05-06 07:20:30|686.6|685.9|686.3|685.5|686.6|685.9|686.3|685.5|1800
1651821640000|2022-05-06 07:20:40|686.2|685.3|685.3|684.3|686.2|685.3|685.3|684.3|6148
1651821650000|2022-05-06 07:20:50|685.2|684.2|685.3|684.4|685.3|684.4|684.9|684.2|0
1651821660000|2022-05-06 07:21:00|685.2|684.3|684.9|684.4|685.2|684.4|684.8|683.9|2250
1651821670000|2022-05-06 07:21:10|685|684.3|684.7|684.1|685|684.5|684.7|684.1|399
1651821680000|2022-05-06 07:21:20|684.9|684.2|686|685|686.1|685|684.7|684.2|5998
1651821690000|2022-05-06 07:21:30|685.9|684.9|685.4|684.6|685.9|684.9|685.4|684.6|0
1651821700000|2022-05-06 07:21:40|685.5|684.7|685.6|684.7|685.6|684.7|685.4|684.7|0
1651821710000|2022-05-06 07:21:50||684.8||684.8||684.8||684.8|0
1651821720000|2022-05-06 07:22:00|685.5|684.9|686.6|685.8|686.6|685.8|685.5|684.9|3631
1651821730000|2022-05-06 07:22:10|686.5|685.7|686.8|685.9|686.9|685.9|686.3|685.6|0
1651821740000|2022-05-06 07:22:20||686||686.1||686.1||686|0
1651821750000|2022-05-06 07:22:30|686.7|686|686.7|686.1|686.8|686.3|686.5|686|11125
1651821760000|2022-05-06 07:22:40|686.8|686.2|687.1|686.4|687.1|686.4|686.7|686.2|1527
1651821770000|2022-05-06 07:22:50|687.4|686.6|687.1|686.7|687.5|687.4|686.9|686.4|9408
1651821780000|2022-05-06 07:23:00|687.3|686.8|687.2|686.7|687.4|686.9|687.1|686.7|1969
1651821790000|2022-05-06 07:23:10|687.3|686.8|687.2|686.5|687.4|686.9|687.1|686.4|4156
1651821800000|2022-05-06 07:23:20||686.6||686.6||686.6||686.6|15
1651821810000|2022-05-06 07:23:30|687.1|686.5|686.2|685.6|687.1|686.5|686.1|685.6|3239
1651821820000|2022-05-06 07:23:40|686.4||686.3||686.5||686.3||0
1651821830000|2022-05-06 07:23:50|686.2|685.4|684.7|684.1|686.2|685.4|684.7|684|50087
1651821840000|2022-05-06 07:24:00|684.8|684.2|684.9|684.3|685|684.3|684.8|684.1|2376
1651821850000|2022-05-06 07:24:10|685|684.4|684.9|684.3|685|684.5|684.9|684.3|310
1651821860000|2022-05-06 07:24:20||684.4||684.4||684.4||684.4|0
1651821870000|2022-05-06 07:24:30|685|684.5|684.9|684.4|685|684.5|684.9|684.4|1081
1651821880000|2022-05-06 07:24:40|685|684.9|684.7|684.4|685|684.9|684.7|684.4|4000
1651821890000|2022-05-06 07:24:50|684.6|684.3|684.6|684.3|684.6|684.3|684.6|684.3|17
1651821910000|2022-05-06 07:25:10|684.4|684.2|683.9|683.4|684.4|684.2|683.9|683.4|7618
1651821930000|2022-05-06 07:25:30|684|683.6|684.6|684.1|684.7|684.2|683.9|683.6|9369
1651821940000|2022-05-06 07:25:40|684.7|684.2|685.7|684.7|685.7|684.7|684.5|684.1|6860
1651821950000|2022-05-06 07:25:50|685.6||685.6||685.6||685.6||0
1651821960000|2022-05-06 07:26:00|685.7|685|686.9|685.9|687.3|686.3|685.7|685|1933
1651821970000|2022-05-06 07:26:10|687|686.4|687.3|686.4|687.3|686.4|686.9|686.4|75
1651821980000|2022-05-06 07:26:20|687.2|686.2|686.7|685.9|687.2|686.2|686.7|685.9|2619
1651821990000|2022-05-06 07:26:30||686||686||686||686|0
1651822000000|2022-05-06 07:26:40|686.6|685.9|686.4|685.9|686.6|685.9|686.3|685.9|1632
1651822020000|2022-05-06 07:27:00|686.5|685.8|686.2|685.8|686.5|685.8|686.1|685.7|935
1651822030000|2022-05-06 07:27:10|686.1||686.2||686.2||686.1||0
1651822040000|2022-05-06 07:27:20|686.1|685.9|687.1|686.5|687.1|686.5|686.1|685.9|9081
1651822050000|2022-05-06 07:27:30|687.3|686.6|688|687.7|688|687.7|687.3|686.6|7062
1651822060000|2022-05-06 07:27:40|687.9|687.5|687.5|686.8|687.9|687.5|687.5|686.7|6935
1651822070000|2022-05-06 07:27:50|687.4|686.9|686.7|686|687.4|686.9|686.7|686|2110
1651822080000|2022-05-06 07:28:00|686.6|685.9|686.1|685.6|686.6|685.9|686.1|685.6|0
1651822090000|2022-05-06 07:28:10|||||||||288
1651822100000|2022-05-06 07:28:20|686|685.7|685.9|685.2|686.1|685.7|685.9|685.2|3953
1651822110000|2022-05-06 07:28:30|686.1|685.3|686.2|685.5|686.2|685.5|686.1|685.3|1374
1651822120000|2022-05-06 07:28:40|686.3|685.6|686.2|685.5|686.3|685.8|686.2|685.5|975
1651822130000|2022-05-06 07:28:50|686.3|685.4|686.1|685.4|686.3|685.4|686.1|685.3|0
1651822140000|2022-05-06 07:29:00|686.3|685.5|685.9|685.4|686.3|685.5|685.9|685.4|150
1651822150000|2022-05-06 07:29:10|685.8|685.2|685.4|685.2|685.8|685.3|685.4|685.2|2833
1651822160000|2022-05-06 07:29:20|685.5|685.3|686.1|685.5|686.4|685.5|685.5|685.3|2586
1651822170000|2022-05-06 07:29:30|686.2|685.6|686.8|686|686.9|686|686.2|685.6|470
1651822190000|2022-05-06 07:29:50|686.9|686.1|686.8|686.2|687.1|686.6|686.6|686.1|24870
1651822200000|2022-05-06 07:30:00|686.7|686.1|685.3|684.5|686.7|686.1|685.3|684.5|5739
1651822210000|2022-05-06 07:30:10||684.7||684.5||684.7||684.5|0
1651822220000|2022-05-06 07:30:20|685.2|684.4|684.9|684.5|685.5|684.9|684.8|684.4|2165
1651822230000|2022-05-06 07:30:30|684.8|684.3|684.7|683.9|684.9|684.3|683.9|683.4|20287
1651822240000|2022-05-06 07:30:40|684.6|683.8|684.5|683.9|685|684.4|684|683.6|11560
1651822250000|2022-05-06 07:30:50|684.4|684|684.4|683.9|684.4|684|684.4|683.9|0
1651822260000|2022-05-06 07:31:00|684|683.7|683.9|683.4|684|683.7|683.7|683.4|2284
1651822270000|2022-05-06 07:31:10|684|683.5|683.9|683.4|684|683.7|683.9|683.4|616
1651822280000|2022-05-06 07:31:20|684|683.6|683.9|683.4|684|683.8|683.7|683|7263
1651822290000|2022-05-06 07:31:30|683.8|683.3|683.5|683|683.8|683.3|683.5|683|388
1651822300000|2022-05-06 07:31:40|683.4|682.8|683.1|682.3|683.4|682.8|683.1|682.3|3000
1651822310000|2022-05-06 07:31:50|683|682.2|682.9|682.5|683|682.5|682.8|682.2|31
1651822330000|2022-05-06 07:32:10|682.8||682.8||682.8||682.8||0
1651822340000|2022-05-06 07:32:20|682.7|682.3|682.6|682.4|682.8|682.5|682.5|682.2|6354
1651822350000|2022-05-06 07:32:30|682.7|682.5|683|682.6|683|682.7|682.7|682.3|10275
1651822370000|2022-05-06 07:32:50|682.9|682.5|682.7|682.2|683|682.5|682.6|682.2|1410
1651822380000|2022-05-06 07:33:00|682.9|682|681.5|681|682.9|682.1|681.5|681|3907
1651822390000|2022-05-06 07:33:10|681.4|680.8|681.6|680.6|681.8|681.5|681.3|680.3|26604
1651822400000|2022-05-06 07:33:20|681.7|680.7|681|680.2|681.7|681|681|680.1|1250
1651822410000|2022-05-06 07:33:30|680.9|680.1|680.8|680.1|680.9|680.1|680.7|680|5381
1651822420000|2022-05-06 07:33:40|680.9|680.2|681.9|681|682|681.1|680.9|680.2|3308
1651822440000|2022-05-06 07:34:00|681.8|681.1|681.8|681|681.8|681.1|681.8|681|232
1651822450000|2022-05-06 07:34:10|681.9|681.1|681.5|680.5|682|681.2|681.5|680.4|2672
1651822460000|2022-05-06 07:34:20|681.7|680.4|681.7|680.8|681.7|680.9|681.7|680.4|451
1651822470000|2022-05-06 07:34:30|681.8|680.9|681.7|680.9|681.8|681.1|681.7|680.8|595
1651822480000|2022-05-06 07:34:40|681.8|681|681.7|680.9|682|681.2|681.7|680.9|888
1651822490000|2022-05-06 07:34:50|681.8|681|681.7|680.9|682|681.1|681.7|680.9|688
1651822500000|2022-05-06 07:35:00|681.8|681|681.7|680.9|681.8|681.1|681.7|680.8|1196
1651822510000|2022-05-06 07:35:10|681.5|680.8|681.1|680.8|681.5|681|681|680.2|10573
1651822520000|2022-05-06 07:35:20|681.2|680.9|681.6|680.9|682|681.2|681.2|680.8|4651
1651822530000|2022-05-06 07:35:30|681.8|681|681.8|680.8|681.8|681.2|681.6|680.8|1921
1651822540000|2022-05-06 07:35:40|681|680.7|681.5|680.6|681.6|680.9|680.6|680.2|10809
1651822550000|2022-05-06 07:35:50|681.7|680.7|681.8|681.1|681.8|681.1|681.6|680.6|2008
1651822560000|2022-05-06 07:36:00|682|681.2|681.4|680.5|682.1|681.4|681.4|680.4|4491
1651822570000|2022-05-06 07:36:10|681.5|680.6|681.1|680.5|681.6|680.6|681.1|680.5|1000
1651822580000|2022-05-06 07:36:20|681|680.4|680.9|680.2|681|680.4|680.8|680.1|1055
1651822590000|2022-05-06 07:36:30|680.8|680.1|680.5|680.2|680.8|680.6|680.3|680|27229
1651822600000|2022-05-06 07:36:40|680.4|680.1|680.5|680|680.5|680.1|679|678.2|112528
1651822610000|2022-05-06 07:36:50|680.4|679.9|680|679.6|680.8|680.5|679.8|679.4|18504
1651822620000|2022-05-06 07:37:00|679.9|679.4|680.3|680.1|680.4|680.1|679.8|679.4|12764
1651822630000|2022-05-06 07:37:10|680.2|680|679.9|679.6|680.3|680.1|679.9|679.6|14498
1651822640000|2022-05-06 07:37:20|680.1|679.7|680.5|679.9|680.8|680|679.9|679.6|2652
1651822650000|2022-05-06 07:37:30|680.4|680|680.4|679.9|680.5|680|680.4|679.9|1402
1651822660000|2022-05-06 07:37:40|680.5|680|680.5|680|680.5|680|680.4|680|0
1651822670000|2022-05-06 07:37:50|680.6|680.1|680.8|680.2|681.1|680.4|680.5|680.1|5708
1651822680000|2022-05-06 07:38:00|680.9|680.3|681|680.6|681.1|680.6|680.8|680.2|159
1651822690000|2022-05-06 07:38:10|680.9||681||681.1||680.9||0
1651822700000|2022-05-06 07:38:20|680.9|680.4|680.9|680.2|681|680.4|680.6|680|5286
1651822710000|2022-05-06 07:38:30|680.5|680.3|680.3|680|681|680.3|680.2|679.9|13481
1651822720000|2022-05-06 07:38:40|680.4|680.1|681.4|680.7|681.5|680.7|680.4|680.1|7831
1651822730000|2022-05-06 07:38:50|681.6|680.8|681.3|680.9|681.6|680.9|681.3|680.8|0
1651822740000|2022-05-06 07:39:00|681.4|681|681.4|681|681.4|681|681.4|681|441
1651822750000|2022-05-06 07:39:10|681.3|680.9|680.6|680|681.3|680.9|680.2|679.9|16959
1651822760000|2022-05-06 07:39:20|680.5|679.9|679.9|679.3|680.5|679.9|679.9|679.2|11043
1651822770000|2022-05-06 07:39:30|680.1|679.4|680.8|680.1|680.9|680.1|680.1|679.4|5455
1651822780000|2022-05-06 07:39:40|680.7|680.2|680.8|680.1|680.8|680.2|680.6|680.1|4071
1651822800000|2022-05-06 07:40:00|680.7|680.2|679.2|678.5|680.7|680.2|679.2|678.4|14038
1651822810000|2022-05-06 07:40:10|679.4|678.6|680.3|679.6|680.7|679.9|679.2|678.6|16781
1651822820000|2022-05-06 07:40:20|680.2|679.7|680.6|680.2|680.9|680.2|679.9|679.3|10705
1651822830000|2022-05-06 07:40:30|680.5|680|680.4|679.8|680.6|680|680.4|679.8|2799
1651822840000|2022-05-06 07:40:40|680.5|679.9|680.4|679.8|680.5|679.9|680.4|679.8|0
1651822850000|2022-05-06 07:40:50|680.5|679.9|680.4|679.8|680.6|680|680.4|679.8|2989
1651822860000|2022-05-06 07:41:00|680.6|679.9|680.5|679.8|680.6|679.9|680.5|679.8|241
1651822870000|2022-05-06 07:41:10|680|679.9|679|678.3|680.5|679.9|679|678.3|1956
1651822880000|2022-05-06 07:41:20|678.9|678.2|678.8|678.2|678.9|678.2|678.8|678.2|0
1651822890000|2022-05-06 07:41:30|679|678.3|678.4|677.9|679|678.6|678.4|677.7|13037
1651822900000|2022-05-06 07:41:40|678.5|678|678.9|678.4|678.9|678.4|678.4|677.9|14273
1651822910000|2022-05-06 07:41:50|678.8|678.2|678.8|678.1|678.8|678.7|678.5|678|9843
1651822920000|2022-05-06 07:42:00|679|678.2|679|678.3|679.1|678.4|678.9|678.2|2302
1651822930000|2022-05-06 07:42:10|679.1|678.4|679.4|678.7|679.8|679.2|679.1|678.4|9387
1651822940000|2022-05-06 07:42:20|679.3|678.6|679|678.3|679.3|678.6|679|678.3|0
1651822960000|2022-05-06 07:42:40|||||||||8
1651822980000|2022-05-06 07:43:00|678.9|678.2|678|677.2|678.9|678.2|678|677.2|9355
1651822990000|2022-05-06 07:43:10|677.9|677.1|676.6|676.2|677.9|677.1|676.5|676.2|44960
1651823000000|2022-05-06 07:43:20|676.7|676.3|677.9|677.3|678|677.4|676.6|676.2|14119
1651823010000|2022-05-06 07:43:30|678.1|677.6|678.5|677.8|679|678.7|678.1|677.6|13078
1651823020000|2022-05-06 07:43:40|678.4|677.9|677.9|677.2|678.4|677.9|677.9|677.2|1049
1651823040000|2022-05-06 07:44:00|677.8|677.1|677.4|676.8|677.8|677.1|677.3|676.6|14268
1651823050000|2022-05-06 07:44:10|677.3|676.7|677|676.6|677.3|676.7|677|676.6|2631
1651823060000|2022-05-06 07:44:20|677.1|676.7|677.8|677|677.8|677.1|677.1|676.6|5555
1651823070000|2022-05-06 07:44:30||677.1||677.1||677.1||677|2700
1651823080000|2022-05-06 07:44:40|677.7||677.8||677.8||677.7||0
1651823090000|2022-05-06 07:44:50|677.7|677.2|678.3|677.6|678.3|677.6|677.7|677.1|8999
1651823100000|2022-05-06 07:45:00|678.2|677.7|678.2|677.7|678.4|677.7|678.2|677.7|0
1651823110000|2022-05-06 07:45:10|678.3|677.8|678.3|677.8|679|678.1|678.2|677.7|6355
1651823120000|2022-05-06 07:45:20|678.4|677.9|678.5|677.8|678.5|677.9|678.4|677.8|1536
1651823130000|2022-05-06 07:45:30|678.4||678.4||678.5||678.4||0
1651823140000|2022-05-06 07:45:40|678.3|677.6|677.8|677.1|678.3|677.8|677.8|677.1|2546
1651823160000|2022-05-06 07:46:00|678|677.2|677.8|677.3|678|677.4|677.8|677.2|7053
1651823170000|2022-05-06 07:46:10|677.9|677.4|678|677.5|678|677.6|677.9|677.3|4314
1651823180000|2022-05-06 07:46:20|677.9|677.4|676.7|676.2|677.9|677.4|676.7|676|2504
1651823190000|2022-05-06 07:46:30|676.6|676.3|676.5|676|676.7|676.3|676.5|676|3337
1651823200000|2022-05-06 07:46:40|676.8|676.1|677|676.2|677|676.7|676.4|676|29469
1651823210000|2022-05-06 07:46:50|677.4|677.3|678|677.2|678|677.3|677|676.3|15613
1651823220000|2022-05-06 07:47:00|677.9|677.1|677.9|677.1|678|677.2|677.5|677|0
1651823230000|2022-05-06 07:47:10|677.8|677|677.7|677|677.8|677.1|677.7|677|0
1651823240000|2022-05-06 07:47:20|677.9|677.1|678.1|677.5|678.5|677.9|677.8|677.1|17494
1651823250000|2022-05-06 07:47:30|678.3|678.2|678.2|677.4|678.3|678.2|678.2|677.4|12238
1651823260000|2022-05-06 07:47:40|678.1|677.5|677.7|677|678.2|677.5|677.6|677|388
1651823270000|2022-05-06 07:47:50|677.8|677.1|677.9|677.2|677.9|677.2|677.7|677|1219
1651823280000|2022-05-06 07:48:00|677.8|677.1|677.7|677|677.8|677.4|677.6|677|620
1651823300000|2022-05-06 07:48:20|677.6|677.1|677.9|677.4|677.9|677.5|677.6|677.1|7285
1651823310000|2022-05-06 07:48:30|678.1|677.6|678.9|678.6|679.4|678.6|678.1|677.6|3523
1651823330000|2022-05-06 07:48:50|678.8|678.4|678.7|677.9|678.8|678.4|678.5|677.8|492
1651823340000|2022-05-06 07:49:00|678.6|677.8|678.3|677.5|678.7|677.8|678.3|677.5|0
1651823350000|2022-05-06 07:49:10|678.2|677.4|678.2|677.4|678.2|677.4|678|677.4|210
1651823360000|2022-05-06 07:49:20|678.1|677.2|677.3|676.8|678.1|677.2|677.3|676.8|641
1651823370000|2022-05-06 07:49:30|677.4|676.6|677|676.3|677.4|676.6|677|676.3|8
1651823380000|2022-05-06 07:49:40|676.9|676.2|677.2|676.6|677.4|676.6|676.6|676.1|8631
1651823390000|2022-05-06 07:49:50|677.1|676.5|676.7|676.1|677.1|676.5|676.7|676.1|16
1651823400000|2022-05-06 07:50:00|676.6|676|676|675.5|676.6|676|675.8|675.4|5335
1651823410000|2022-05-06 07:50:10|676.1|675.6|677|676.3|677|676.3|676.1|675.6|13810
1651823420000|2022-05-06 07:50:20|676.9|676.2|676.8|676.2|676.9|676.3|676.8|676.2|0
1651823430000|2022-05-06 07:50:30|676.7|676.1|676.4|676|676.7|676.5|676.4|676|5516
1651823440000|2022-05-06 07:50:40|676.3|675.8|676.1|675.5|676.5|675.8|676.1|675.5|283
1651823450000|2022-05-06 07:50:50|676|675.4|675.9|675.2|676|675.4|675.9|675.2|0
1651823470000|2022-05-06 07:51:10|676|675.3|675.9|675.6|676|675.7|675.6|675.3|6364
1651823480000|2022-05-06 07:51:20|675.8|675.3|675|674.3|675.8|675.3|675|674.3|25319
1651823490000|2022-05-06 07:51:30|674.9|674.2|674.9|674.4|674.9|674.6|674.9|674.2|7167
1651823500000|2022-05-06 07:51:40|674.7|674.2|674.1|673.4|674.7|674.2|674.1|673.4|2385
1651823510000|2022-05-06 07:51:50|674|673.3|674.1|673.5|674.3|673.8|673.9|673.3|11879
1651823520000|2022-05-06 07:52:00|674|673.4|674|673.4|674|674|674|673.4|1602
1651823530000|2022-05-06 07:52:10|674.1|673.5|675|674.7|675|674.7|673.9|673.3|36742
1651823540000|2022-05-06 07:52:20|674.8|674.8|675|674.8|675|674.8|674.8|674.8|6145
1651823550000|2022-05-06 07:52:30|674.9|674.6|674.9|674.4|675|674.9|674.9|674.4|5521
1651823570000|2022-05-06 07:52:50|674.8|674.3|674.8|674.3|674.8|674.3|674.7|674.3|509
1651823580000|2022-05-06 07:53:00|674.9|674.4|675|674.6|675.1|674.9|674.8|674.3|4704
1651823590000|2022-05-06 07:53:10|675.1|674.7|675|674.6|675.4|675|674.9|674.6|52438
1651823600000|2022-05-06 07:53:20|674.9|674.7|675|674.8|675.2|674.9|674.9|674.6|3086
1651823610000|2022-05-06 07:53:30||674.9||674.5||674.9||674.5|689
1651823620000|2022-05-06 07:53:40||674.6||674.6||674.6||674.5|2500
1651823630000|2022-05-06 07:53:50|675.1|674.7|675|674.5|675.1|674.7|675|674.5|890
1651823640000|2022-05-06 07:54:00|675.1|674.6|675|674.8|675.3|674.9|674.9|674.5|35365
1651823650000|2022-05-06 07:54:10|675.3|674.9|675|674.8|675.3|674.9|675|674.8|15376
1651823660000|2022-05-06 07:54:20|674.9|674.6|675|674.6|675|674.7|674.9|674.6|1503
1651823670000|2022-05-06 07:54:30|674.9|674.7|675|674.8|675|674.8|674.9|674.5|2657
1651823680000|2022-05-06 07:54:40|674.9|674.9|675|674.5|675|674.9|674.8|674.5|4391
1651823690000|2022-05-06 07:54:50|675.1||675||675.1||675||0
1651823700000|2022-05-06 07:55:00|674.9|674.4|674.9|674.3|675|674.8|674.9|674.3|10311
1651823710000|2022-05-06 07:55:10|675|674.4|675|674.6|675|674.6|674.8|674.3|5060
1651823720000|2022-05-06 07:55:20|674.9|674.7|675|674.8|675|674.9|674.9|674.5|3591
1651823730000|2022-05-06 07:55:30|675.1|674.9|676.5|675.9|676.5|675.9|675|674.8|6247
1651823740000|2022-05-06 07:55:40|676.6|676|679|678.3|679.3|678.3|676.6|676|6174
1651823750000|2022-05-06 07:55:50|679.1|678.4|678.6|677.9|679.4|678.6|678.6|677.9|899
1651823760000|2022-05-06 07:56:00|678.7|678|678.7|678|678.8|678.1|678.7|677.9|0
1651823770000|2022-05-06 07:56:10|678.6||678.7||678.7||678.6||200
1651823790000|2022-05-06 07:56:30|678.6|677.8|677.8|677.2|678.6|677.8|677.8|677.2|1581
1651823800000|2022-05-06 07:56:40|677.7|677|677.3|676.7|677.7|677|677.3|676.7|0
1651823810000|2022-05-06 07:56:50||676.6||676.6||676.6||676.6|0
1651823820000|2022-05-06 07:57:00|677.2|676.5|677|676.4|677.2|676.5|676.9|676.2|1209
1651823830000|2022-05-06 07:57:10|677.1|676.5|678|677.3|678.3|677.4|677.1|676.5|17462
1651823840000|2022-05-06 07:57:20|677.9|677.2|677.6|677|677.9|677.2|677.6|677|0
1651823850000|2022-05-06 07:57:30|677.7|677.1|677.7|677|678|677.3|677.7|677|3809
1651823860000|2022-05-06 07:57:40|677.6||677.6||677.6||677.5||0
1651823870000|2022-05-06 07:57:50|677.7|677.1|677.6|677|677.7|677.2|677.5|677|3756
1651823880000|2022-05-06 07:58:00|677.5||677.5||677.5||677.5||300
1651823890000|2022-05-06 07:58:10|677.4|676.9|676.2|675.5|677.4|676.9|676.2|675.4|739
1651823900000|2022-05-06 07:58:20|676.4|675.6|676.5|676.1|676.5|676.1|676.4|675.6|2279
1651823910000|2022-05-06 07:58:30|676.7|676.2|677|676.4|677.2|676.4|676.7|676.2|1968
1651823920000|2022-05-06 07:58:40|676.9|676.3|677.4|676.6|677.4|676.6|676.5|676|2265
1651823930000|2022-05-06 07:58:50|677.3|676.5|676.9|676.2|677.3|676.5|676.9|676.2|0
1651823940000|2022-05-06 07:59:00|676.8|676.3|677.5|676.9|677.5|676.9|676.8|676.3|10823
1651823950000|2022-05-06 07:59:10|677.6|676.8|677.8|677.1|677.8|677.1|677.5|676.8|0
1651823960000|2022-05-06 07:59:20|678|677.2|678|677.4|678|677.4|678|677.2|827
1651823980000|2022-05-06 07:59:40|677.9||677.9||677.9||677.9||0
1651823990000|2022-05-06 07:59:50|678|677.5|678.2|677.8|678.4|677.8|678|677.5|7298
1651824000000|2022-05-06 08:00:00|678.3|677.7|678|677.4|678.3|678|678|677.4|10468
1651824010000|2022-05-06 08:00:10|677.9|677.3|677.9|677.3|677.9|677.3|677.9|677.3|400
1651824020000|2022-05-06 08:00:20|677.8|677.2|677.9|677.2|677.9|677.2|677.8|677.2|0
1651824030000|2022-05-06 08:00:30|677.8|677.3|677.4|676.7|677.8|677.3|677.4|676.7|2091
1651824040000|2022-05-06 08:00:40|677.3|676.6|677.3|676.6|677.4|676.6|677.3|676.6|0
1651824050000|2022-05-06 08:00:50|677.2||677.2||677.3||677.2||0
1651824060000|2022-05-06 08:01:00|677.3|676.7|677.4|676.8|677.4|676.8|677.2|676.7|951
1651824070000|2022-05-06 08:01:10|677.5|676.9|677.6|677|678|677.4|677.4|676.9|6707
1651824080000|2022-05-06 08:01:20|677.8|677.1|677.7|677.1|678.4|677.7|677.6|677.1|8374
1651824090000|2022-05-06 08:01:30|677.9|677.2|678|677.2|678.1|677.3|677.6|677.1|2539
1651824100000|2022-05-06 08:01:40|677.9||677.9||677.9||677.8||0
1651824110000|2022-05-06 08:01:50|678|677.3|678.1|677.8|678.4|677.8|678|677.3|1606
1651824120000|2022-05-06 08:02:00|677.9|677.6|677.9|677.5|677.9|677.6|677.9|677.5|342
1651824130000|2022-05-06 08:02:10|678.1|677.6|678.1|677.5|678.1|677.6|678.1|677.5|340
1651824140000|2022-05-06 08:02:20|678.2|677.6|679|678.4|679.1|678.4|678.2|677.6|8048
1651824150000|2022-05-06 08:02:30|679.4|678.3|679.2|678.7|679.8|678.9|679|678.3|11472
1651824160000|2022-05-06 08:02:40||678.6||678.6||678.6||678.6|0
1651824170000|2022-05-06 08:02:50|679.1|678.4|678.3|677.8|679.1|678.4|678|677.4|10185
1651824180000|2022-05-06 08:03:00|678.2|677.7|678|677.5|678.2|677.7|678|677.5|1406
1651824190000|2022-05-06 08:03:10|||||||||14
1651824210000|2022-05-06 08:03:30|678.1|677.6|678.2|677.8|678.2|677.8|678|677.6|5694
1651824220000|2022-05-06 08:03:40|678.3|677.9|678.6|678.1|678.6|678.1|678.3|677.8|5153
1651824230000|2022-05-06 08:03:50|678.7|678.2|680|679.3|680|679.7|678.6|678.2|9656
1651824240000|2022-05-06 08:04:00|679.9|679.5|679.2|678.5|679.9|679.5|679.2|678.5|8890
1651824250000|2022-05-06 08:04:10|679.3|678.6|679.3|678.6|679.4|678.6|679.3|678.6|207
1651824260000|2022-05-06 08:04:20|679.2|678.7|679.2|678.5|679.2|678.7|679.2|678.5|22
1651824270000|2022-05-06 08:04:30|679.3|678.6|679.8|679.1|679.9|679.2|679.3|678.6|6455
1651824280000|2022-05-06 08:04:40|679.9|679.2|680|679.2|680|679.2|679.9|679.2|0
1651824290000|2022-05-06 08:04:50|680.1|679.3|680.1|679.4|680.4|679.7|679.9|679.3|3422
1651824300000|2022-05-06 08:05:00|680.2|679.5|680.2|679.7|680.2|680|679.9|679.4|10591
1651824310000|2022-05-06 08:05:10|680.1|679.6|680.1|679.6|680.1|679.7|680.1|679.6|4890
1651824320000|2022-05-06 08:05:20|680|679.4|679.4|678.8|680.1|679.4|679.4|678.8|2276
1651824330000|2022-05-06 08:05:30||678.9||678.8||678.9||678.8|1059
1651824340000|2022-05-06 08:05:40|679.5|678.9|679.5|678.8|679.5|678.9|679.5|678.8|1146
1651824360000|2022-05-06 08:06:00|679.4|678.9|679.3|678.5|679.4|678.9|679.3|678.5|1165
1651824370000|2022-05-06 08:06:10|679.4|678.6|679.1|678.5|679.5|678.8|679.1|678.5|1737
1651824380000|2022-05-06 08:06:20|679.3||679.1||679.3||679.1||0
1651824390000|2022-05-06 08:06:30|679.3|678.6|679.7|679|679.9|679.1|679.3|678.6|5300
1651824410000|2022-05-06 08:06:50|679.8|679.1|679.8|679.2|680|679.9|679.8|679.1|8710
1651824420000|2022-05-06 08:07:00|680|679.3|679.5|678.9|680|679.4|679.5|678.9|2147
1651824430000|2022-05-06 08:07:10|679.4|678.8|679.4|678.5|679.4|678.8|679.4|678.5|100
1651824440000|2022-05-06 08:07:20|679.2|678.4|679.1|678.6|679.2|678.6|679.1|678.4|5610
1651824450000|2022-05-06 08:07:30|679.2|678.7|679.5|678.9|679.5|679.1|679.2|678.7|5293
1651824460000|2022-05-06 08:07:40|679.4||679.5||679.5||679.4||615
1651824480000|2022-05-06 08:08:00|679.7|679|680.1|679.7|680.2|679.8|679.7|679|3945
1651824490000|2022-05-06 08:08:10|680.2|679.6|680.2|679.6|680.2|679.8|680.2|679.6|6918
1651824500000|2022-05-06 08:08:20|680.1|679.5|679.7|679.3|680.1|679.5|679.7|679.3|1068
1651824510000|2022-05-06 08:08:30|679.6|679.1|679.6|678.9|679.6|679.1|679.6|678.9|1367
1651824520000|2022-05-06 08:08:40|679.5|678.8|679.2|678.6|679.5|678.8|679.2|678.6|2030
1651824540000|2022-05-06 08:09:00|679.3|678.7|680.1|679.5|680.2|680|679.3|678.7|10931
1651824550000|2022-05-06 08:09:10||679.6||679.7||679.7||679.6|0
1651824560000|2022-05-06 08:09:20|680.2|679.8|680.4|679.9|680.4|680.2|680.1|679.8|22908
1651824570000|2022-05-06 08:09:30|680.6|680|681.2|680.6|681.5|680.9|680.6|680|14610
1651824580000|2022-05-06 08:09:40|681.1|680.7|681.2|680.9|681.4|680.9|681|680.7|1688
1651824590000|2022-05-06 08:09:50||680.8||680.8||680.8||680.6|0
1651824600000|2022-05-06 08:10:00|681.4|680.9|681.4|680.9|681.4|681.1|681.2|680.8|4318
1651824610000|2022-05-06 08:10:10|681.5|681.1|682.8|682.2|683|682.3|681.5|681.1|42242
1651824620000|2022-05-06 08:10:20|682.7|682.1|682.3|681.9|682.7|682.1|682.3|681.6|2136
1651824630000|2022-05-06 08:10:30|682.2|681.7|681.6|681.2|682.2|681.7|681.6|681.1|4220
1651824640000|2022-05-06 08:10:40|681.5|681.1|681.3|680.6|681.5|681.1|681.3|680.5|8286
1651824650000|2022-05-06 08:10:50|||||||||1
1651824660000|2022-05-06 08:11:00|||||||||13
1651824670000|2022-05-06 08:11:10|681.4|680.7|681.4|680.8|681.4|680.8|681.4|680.7|6202
1651824680000|2022-05-06 08:11:20|681.5|680.9|681.5|680.9|681.5|681.1|681.4|680.9|3398
1651824690000|2022-05-06 08:11:30|681.4|680.8|681.3|680.8|681.6|680.9|681.1|680.8|10600
1651824700000|2022-05-06 08:11:40|681.5|680.9|681.6|681.2|681.6|681.2|681.4|680.9|2272
1651824710000|2022-05-06 08:11:50|681.8|681.3|681.8|681.2|681.8|681.3|681.8|681.2|1138
1651824720000|2022-05-06 08:12:00|681.9|681.3|682|681.3|682|681.4|681.8|681.3|2495
1651824730000|2022-05-06 08:12:10||681.4||681.4||681.4||681.4|0
1651824740000|2022-05-06 08:12:20|682.1|681.5|682|681.4|682.2|681.8|681.9|681.4|2064
1651824750000|2022-05-06 08:12:30|681.9|681.3|681.6|681.1|681.9|681.3|681.6|681.1|4486
1651824760000|2022-05-06 08:12:40|681.7||681.7||681.7||681.7||0
1651824770000|2022-05-06 08:12:50|681.8|681.2|681.3|680.8|681.8|681.5|681.3|680.8|8095
1651824790000|2022-05-06 08:13:10|681.2|680.9|680.8|680.2|681.2|680.9|680.8|680.2|3152
1651824800000|2022-05-06 08:13:20|681|680.8|681.1|680.8|681.1|680.9|681|680.8|6032
1651824810000|2022-05-06 08:13:30|681|680.6|681|680.6|681|680.6|681|680.5|11579
1651824820000|2022-05-06 08:13:40|680.9|680.5|680.7|680|680.9|680.5|680.7|680|1923
1651824830000|2022-05-06 08:13:50|680.6||680.6||680.6||680.6||0
1651824840000|2022-05-06 08:14:00|680.5|679.8|679.4|678.7|680.5|679.8|679.4|678.7|280
1651824850000|2022-05-06 08:14:10|679.3|678.8|679.6|679.1|679.6|679.2|679.2|678.8|5493
1651824860000|2022-05-06 08:14:20||679||679||679||679|0
1651824870000|2022-05-06 08:14:30|679.5|678.9|679.3|678.8|679.5|678.9|679.3|678.5|100
1651824880000|2022-05-06 08:14:40|679.4|678.6|679.3|678.6|679.4|678.6|679.3|678.6|0
1651824890000|2022-05-06 08:14:50|679.2|678.5|679.2|678.6|679.3|679.1|679.1|678.5|2000
1651824900000|2022-05-06 08:15:00|679.1|678.7|679.1|678.4|679.2|678.7|679.1|678.4|0
1651824910000|2022-05-06 08:15:10|679||678.9||679||678.9||0
1651824920000|2022-05-06 08:15:20|678.8|678.2|678.5|678|678.8|678.2|678.3|677.6|7276
1651824930000|2022-05-06 08:15:30|678.4||678.4||678.4||678.4||0
1651824950000|2022-05-06 08:15:50|678.3|677.9|678.4|677.9|678.4|677.9|678.3|677.9|417
1651824960000|2022-05-06 08:16:00|678.3|677.8|678.1|677.6|678.3|677.8|677.9|677.5|3374
1651824970000|2022-05-06 08:16:10||677.5||677.5||677.5||677.5|0
1651824980000|2022-05-06 08:16:20|678|677.6|678.1|677.6|678.1|677.6|678|677.6|6079
1651824990000|2022-05-06 08:16:30|678|677.7|678.1|677.6|678.1|677.8|678|677.6|2661
1651825000000|2022-05-06 08:16:40|678||678.1||678.1||678||0
1651825010000|2022-05-06 08:16:50|678|677.7|678.6|678.2|678.6|678.4|678|677.7|10373
1651825020000|2022-05-06 08:17:00|678.5|678.1|678.6|678.1|678.6|678.1|678.5|678.1|0
1651825030000|2022-05-06 08:17:10|678.8|678.2|679.3|678.7|679.5|678.9|678.8|678.2|5405
1651825040000|2022-05-06 08:17:20|679.2|678.6|679.2|678.7|679.2|678.9|679|678.4|1076
1651825060000|2022-05-06 08:17:40|679.1|678.5|678.6|678.2|679.1|678.5|678.4|678|14582
1651825080000|2022-05-06 08:18:00|678.5||678.5||678.5||678.5||0
1651825090000|2022-05-06 08:18:10|678.6||678.7||678.7||678.6||0
1651825100000|2022-05-06 08:18:20|678.6|678.1|678.8|678.4|678.8|678.5|678.4|678|10937
1651825110000|2022-05-06 08:18:30||678.3||678.3||678.3||678.3|0
1651825120000|2022-05-06 08:18:40|679|678.2|679.4|678.7|679.5|678.7|679|678.2|2104
1651825130000|2022-05-06 08:18:50|679.3|678.6|679|678.3|679.3|678.6|679|678.3|0
1651825140000|2022-05-06 08:19:00|679.1|678.4|679|678.6|679.1|678.6|679|678.4|0
1651825150000|2022-05-06 08:19:10|679.1|678.7|679.5|679.2|679.8|679.2|679.1|678.7|6447
1651825160000|2022-05-06 08:19:20|679.7|679.3|679.9|679.5|680|679.5|679.7|679.3|321
1651825170000|2022-05-06 08:19:30|680||680||680||679.9||365
1651825180000|2022-05-06 08:19:40|679.9||679.8||679.9||679.8||0
1651825190000|2022-05-06 08:19:50|679.9|679.6|679.9|679.5|679.9|679.6|679.9|679.5|795
1651825200000|2022-05-06 08:20:00|680|679.6|680.7|680.1|680.9|680.2|680|679.6|9745
1651825210000|2022-05-06 08:20:10|680.6|680|680.6|679.9|680.6|680|680.6|679.9|0
1651825220000|2022-05-06 08:20:20|680.7|680|680.7|680|680.7|680|680.7|680|0
1651825230000|2022-05-06 08:20:30|680.6|680.2|680.5|680|680.6|680.2|680.5|680|367
1651825240000|2022-05-06 08:20:40|680.4|679.8|680.2|679.6|680.4|680.1|680.1|679.5|222
1651825250000|2022-05-06 08:20:50|680.3|679.5|680.1|679.5|680.3|679.5|680.1|679.5|0
1651825260000|2022-05-06 08:21:00|680|679.6|679.8|679.1|680|679.6|679.8|679.1|0
1651825280000|2022-05-06 08:21:20|679.7|679.6|679.6|678.8|679.7|679.6|679.6|678.8|3000
1651825290000|2022-05-06 08:21:30|679.5|678.7|679.3|678.6|679.5|678.7|679.3|678.6|0
1651825300000|2022-05-06 08:21:40|679.2|678.5|678.7|678.1|679.2|678.5|678.7|678|0
1651825310000|2022-05-06 08:21:50|678.8|678.2|678.8|678.3|678.8|678.3|678.8|678.2|488
1651825320000|2022-05-06 08:22:00|678.9|678.4|679.1|678.7|679.1|678.7|678.9|678.4|11297
1651825330000|2022-05-06 08:22:10|679|678.6|679|678.4|679.1|678.6|679|678.4|0
1651825340000|2022-05-06 08:22:20|678.9|678.3|678.6|678|679|678.3|678.6|678|1998
1651825350000|2022-05-06 08:22:30|678.8|678.1|678.8|678.3|678.8|678.3|678.7|678|5661
1651825360000|2022-05-06 08:22:40|678.9|678.2|679.4|678.8|679.5|678.8|678.9|678.2|4712
1651825370000|2022-05-06 08:22:50|679.3||679.4||679.4||679.3||0
1651825380000|2022-05-06 08:23:00|679.6|678.9|679.6|678.9|679.6|678.9|679.5|678.9|0
1651825390000|2022-05-06 08:23:10|679.5||679.5||679.5||679.5||0
1651825410000|2022-05-06 08:23:30|679.4|678.8|679.2|678.5|679.4|678.8|679.2|678.5|590
1651825420000|2022-05-06 08:23:40|679.1||679||679.1||679||0
1651825430000|2022-05-06 08:23:50|679.2|678.6|679.9|679.3|680|679.3|679.2|678.6|16018
1651825440000|2022-05-06 08:24:00|680.1|679.4|680.1|679.5|680.1|679.6|680.1|679.4|514
1651825450000|2022-05-06 08:24:10|680.2|679.7|680.4|679.7|680.5|679.9|680.2|679.7|768
1651825460000|2022-05-06 08:24:20|680.5|679.9|680.6|679.9|680.7|679.9|680.5|679.9|0
1651825470000|2022-05-06 08:24:30|680.7|680|680.6|680|680.8|680.1|680.6|680|800
1651825480000|2022-05-06 08:24:40|680.4|679.9|680.6|680|680.6|680|680.4|679.9|400
1651825490000|2022-05-06 08:24:50|680.5||680.5||680.5||680.5||0
1651825500000|2022-05-06 08:25:00|680.6|680.1|681.3|680.9|681.7|681.1|680.6|680.1|8802
1651825520000|2022-05-06 08:25:20|681.5|681|681.7|681.3|681.7|681.3|681.5|681|508
1651825530000|2022-05-06 08:25:30|681.6|681.1|681.1|680.3|681.6|681.1|680.9|680.3|1729
1651825540000|2022-05-06 08:25:40|681.2|680.4|681.1|680.3|681.2|680.6|681.1|680.3|1530
1651825550000|2022-05-06 08:25:50|681|680.7|680.8|680.3|681|680.7|680.8|680.3|2500
1651825560000|2022-05-06 08:26:00|680.7|680.2|680.1|679.4|680.7|680.2|680.1|679.4|2136
1651825570000|2022-05-06 08:26:10|680|679.8|680.2|679.7|680.2|679.8|679.9|679.1|11416
1651825580000|2022-05-06 08:26:20|680.4|679.8|680.3|679.8|680.5|679.9|680.3|679.8|1750
1651825600000|2022-05-06 08:26:40||679.9||679.9||679.9||679.9|0
1651825620000|2022-05-06 08:27:00|680.5|680|680.8|680.2|680.8|680.4|680.5|680|2783
1651825630000|2022-05-06 08:27:10|680.7|680.1|680.5|679.9|680.7|680.1|680.5|679.9|5284
1651825640000|2022-05-06 08:27:20||680||680||680||680|0
1651825650000|2022-05-06 08:27:30|680.6|680.1|681|680.6|681|680.6|680.5|680.1|6442
1651825660000|2022-05-06 08:27:40|681.1|680.5|680.9|680.2|681.1|680.5|680.9|680.2|0
1651825670000|2022-05-06 08:27:50|681||681||681||681||0
1651825680000|2022-05-06 08:28:00|681.1|680.3|681.1|680.4|681.1|680.4|681.1|680.3|0
1651825690000|2022-05-06 08:28:10|681|680.5|681|680.4|681|680.6|680.9|680.4|7600
1651825700000|2022-05-06 08:28:20|680.9|680.5|681.7|681.2|681.7|681.2|680.9|680.5|5405
1651825720000|2022-05-06 08:28:40||681.1||681.2||681.2||681.1|241
1651825730000|2022-05-06 08:28:50|681.8|681.3|681.8|681.4|681.8|681.4|681.8|681.3|1102
1651825740000|2022-05-06 08:29:00|681.7|681.3|681.6|681|681.7|681.3|681.4|681|1472
1651825750000|2022-05-06 08:29:10||681.1||681.1||681.1||681.1|0
1651825760000|2022-05-06 08:29:20|681.7|681.2|682.4|681.8|682.4|681.8|681.7|681.2|6894
1651825770000|2022-05-06 08:29:30|682.5|681.9|683|682.4|683|682.4|682.5|681.9|381
1651825780000|2022-05-06 08:29:40||682.5||682.5||682.6||682.5|4000
1651825790000|2022-05-06 08:29:50|682.9|682.4|683.5|682.9|683.5|682.9|682.9|682.4|6266
1651825800000|2022-05-06 08:30:00|683|682.8|682.4|681.7|683.5|682.9|682.4|681.7|23567
1651825810000|2022-05-06 08:30:10|682.3|681.6|682|681.4|682.3|681.6|681.9|681.3|912
1651825820000|2022-05-06 08:30:20|682.1|681.6|682.3|681.8|682.3|681.8|682|681.4|3862
1651825830000|2022-05-06 08:30:30|682.2|681.7|682.3|681.7|682.3|681.8|682|681.6|3219
1651825840000|2022-05-06 08:30:40|682.2|681.5|681.8|681.1|682.2|681.5|681.8|681.1|5231
1651825850000|2022-05-06 08:30:50|681.7|681|682.1|681.5|682.4|681.8|681.7|681|16391
1651825860000|2022-05-06 08:31:00|682|681.3|681.8|681|682|681.3|681.8|681|2891
1651825870000|2022-05-06 08:31:10|681.7||681.6||681.7||681.6||0
1651825880000|2022-05-06 08:31:20|681.5|680.9|680.9|680.1|681.5|681|680.9|680.1|10419
1651825890000|2022-05-06 08:31:30|680.8|680|680.4|679.8|680.8|680|680.4|679.6|1550
1651825900000|2022-05-06 08:31:40|680.5|679.7|680.1|679.4|680.5|679.7|680.1|679.4|870
1651825910000|2022-05-06 08:31:50|680|679.3|680.1|679.5|680.1|680|680|679.3|2874
1651825920000|2022-05-06 08:32:00|680.3|679.6|680.3|679.7|680.3|679.7|680.3|679.6|144
1651825940000|2022-05-06 08:32:20|680.4|679.6|680.5|680|680.5|680|680.3|679.5|12355
1651825950000|2022-05-06 08:32:30|680.4|679.9|680.4|679.7|680.4|679.9|680.4|679.7|0
1651825960000|2022-05-06 08:32:40|680.7|679.9|680.7|680.1|680.7|680.1|680.7|679.9|2000
1651825970000|2022-05-06 08:32:50||680||680||680||680|0
1651825980000|2022-05-06 08:33:00||680.1||680||680.1||680|0
1651826000000|2022-05-06 08:33:20|680.6||680.5||680.6||680.5||0
1651826010000|2022-05-06 08:33:30|680.6|680.1|680.6|680.1|680.6|680.1|680.6|680.1|112
1651826020000|2022-05-06 08:33:40|680.8|680.2|681.2|680.5|681.2|680.5|680.7|680.2|3712
1651826030000|2022-05-06 08:33:50|681.1|681|681|680.5|681.1|681|681|680.5|6171
1651826040000|2022-05-06 08:34:00|681.1|680.6|681.3|680.6|681.4|680.6|681.1|680.6|0
1651826080000|2022-05-06 08:34:40|681.2|680.7|681.4|680.9|681.4|681|681.2|680.7|8843
1651826090000|2022-05-06 08:34:50|681.3|680.8|680.8|680.1|681.3|680.9|680.8|680.1|2605
1651826100000|2022-05-06 08:35:00|680.7||680.7||680.7||680.7||685
1651826110000|2022-05-06 08:35:10|680.8||680.8||680.8||680.7||0
1651826120000|2022-05-06 08:35:20|680.7|680.2|681.2|680.6|681.2|680.7|680.7|680.2|8335
1651826130000|2022-05-06 08:35:30|681.3||681.3||681.3||681.3||0
1651826150000|2022-05-06 08:35:50|681.2|680.7|681.2|680.7|681.2|680.7|680.9|680.7|0
1651826160000|2022-05-06 08:36:00|681.3|680.8|681.6|680.8|681.6|680.9|681|680.7|3991
1651826170000|2022-05-06 08:36:10|681.7|680.9|681.7|681|681.8|681|681.7|680.9|0
1651826180000|2022-05-06 08:36:20|681.5|680.9|681.4|680.8|681.5|680.9|681.4|680.8|181
1651826190000|2022-05-06 08:36:30|681.3|680.6|681|680.4|681.3|680.6|681|680.4|8093
1651826200000|2022-05-06 08:36:40|681.1|680.5|681.1|680.5|681.1|680.5|681.1|680.5|0
1651826210000|2022-05-06 08:36:50|681.2|680.6|682.1|681.5|682.1|681.5|681.2|680.6|11555
1651826220000|2022-05-06 08:37:00|682.2|681.6|682.3|681.6|682.3|681.6|682.2|681.6|0
1651826230000|2022-05-06 08:37:10|682.4|681.7|682.4|681.8|682.5|681.8|682.4|681.7|0
1651826240000|2022-05-06 08:37:20|682.5|681.9|683|682.4|683|682.4|682.5|681.9|4840
1651826260000|2022-05-06 08:37:40|683.2|682.6|683.3|682.7|683.4|682.7|683.2|682.6|355
1651826280000|2022-05-06 08:38:00|683.2|682.6|682.9|682.4|683.2|682.6|682.9|682.4|4277
1651826300000|2022-05-06 08:38:20|683.1|682.5|683.2|682.5|683.2|682.5|683.1|682.5|390
1651826320000|2022-05-06 08:38:40|683.1|682.6|683.1|682.6|683.1|682.6|683.1|682.6|0
1651826330000|2022-05-06 08:38:50|683.2|682.7|683.6|683|683.6|683.1|683.2|682.6|6628
1651826340000|2022-05-06 08:39:00|683.7|683.1|683.8|683.2|683.9|683.2|683.7|683.1|1500
1651826350000|2022-05-06 08:39:10|683.9|683.3|684|683.4|684|683.4|683.9|683.3|0
1651826360000|2022-05-06 08:39:20|684.2|683.5|685.1|684.3|685.1|684.3|684.2|683.5|6153
1651826370000|2022-05-06 08:39:30|685.2|684.4|684.8|684.1|685.3|684.6|684.8|684|3015
1651826380000|2022-05-06 08:39:40|684.9|684.2|684.9|684.2|684.9|684.2|684.9|684.2|0
1651826390000|2022-05-06 08:39:50|685|684.3|685.1|684.4|685.1|684.5|684.9|684.3|1000
1651826420000|2022-05-06 08:40:20|685.3|684.5|685.8|685.1|685.8|685.1|685.3|684.5|4485
1651826430000|2022-05-06 08:40:30|||||||||44
1651826440000|2022-05-06 08:40:40|685.7|685|684.9|684|685.7|685|684.9|684|2731
1651826450000|2022-05-06 08:40:50|684.6|683.9|684.6|684|684.8|684.3|684.6|683.8|1000
1651826460000|2022-05-06 08:41:00|684.7|684.1|684.6|684.1|684.8|684.2|684.6|684.1|400
1651826470000|2022-05-06 08:41:10|684.5|683.8|684.4|683.8|684.5|683.8|684.2|683.6|1304
1651826480000|2022-05-06 08:41:20|684.3|683.7|684|683.4|684.3|683.7|684|683.4|606
1651826500000|2022-05-06 08:41:40|683.9|683.5|683.9|683.4|684.2|683.5|683.9|683.4|200
1651826530000|2022-05-06 08:42:10|684.1|683.5|684.3|683.8|684.7|684|684|683.5|7599
1651826550000|2022-05-06 08:42:30|684.5|684.3|684.7|683.9|684.7|684.3|684.4|683.8|2500
1651826560000|2022-05-06 08:42:40|684.6|684|684.6|683.9|684.6|684.6|684.6|683.9|325
1651826580000|2022-05-06 08:43:00|684.7|684.6|684.8|683.9|685|684.6|684.6|683.9|7500
1651826590000|2022-05-06 08:43:10||683.8||684.1||684.1||683.8|0
1651826600000|2022-05-06 08:43:20|684.9|684.2|684.9|684.2|684.9|684.2|684.9|684.2|0
1651826620000|2022-05-06 08:43:40|685|684.3|685.2|684.5|685.2|684.5|685|684.3|0
1651826630000|2022-05-06 08:43:50||684.4||684.3||684.4||684.3|0
1651826640000|2022-05-06 08:44:00|685|684.4|685|684.3|685|684.6|685|684.3|2000
1651826650000|2022-05-06 08:44:10||684.5||684.5||684.5||684.5|0
1651826670000|2022-05-06 08:44:30||684.7||684.5||684.7||684.5|1652
1651826680000|2022-05-06 08:44:40|684.9|684.4|684.6|683.8|684.9|684.4|684.6|683.8|941
1651826690000|2022-05-06 08:44:50|684.5|683.7|683.9|683.2|684.5|683.7|683.9|683.1|1768
1651826700000|2022-05-06 08:45:00|684|683.9|683.8|683.2|684|683.9|683.8|683.2|17050
1651826720000|2022-05-06 08:45:20|683.7|683.1|683.5|683.1|683.7|683.3|683.5|683.1|800
1651826730000|2022-05-06 08:45:30|||||||||13
1651826740000|2022-05-06 08:45:40|683.7|683.2|683.7|683.1|683.7|683.2|683.7|683.1|716
1651826750000|2022-05-06 08:45:50|683.6|683.2|683.7|683.3|683.7|683.3|683.6|683.2|179
1651826760000|2022-05-06 08:46:00||683.2||683.1||683.2||683.1|0
1651826770000|2022-05-06 08:46:10||683.2||683.2||683.2||683.2|0
1651826780000|2022-05-06 08:46:20|683.5|683.1|683.4|683.1|683.5|683.1|683.4|683.1|3021
1651826790000|2022-05-06 08:46:30|683.3|683|683.3|682.6|683.3|683|683.3|682.6|397
1651826800000|2022-05-06 08:46:40|683.4|682.7|683.3|682.8|683.4|683|683.3|682.7|104
1651826810000|2022-05-06 08:46:50||682.7||682.7||682.7||682.6|450
1651826820000|2022-05-06 08:47:00||682.6||682.7||682.7||682.6|0
1651826830000|2022-05-06 08:47:10|683.2|682.6|682.8|682.2|683.2|683|682.8|682.2|4457
1651826840000|2022-05-06 08:47:20|682.7|682.1|682.6|681.9|682.7|682.1|682.6|681.9|2000
1651826850000|2022-05-06 08:47:30|682.5|682.3|682.3|681.7|682.5|682.3|681.8|681.2|10855
1651826860000|2022-05-06 08:47:40|682.1|681.8|682.1|681.5|682.1|681.8|681.9|681.5|589
1651826870000|2022-05-06 08:47:50|682|681.9|682|681.5|682|681.9|682|681.5|2500
1651826880000|2022-05-06 08:48:00|682.1|681.4|682|681.5|682.1|681.7|682|681.4|376
1651826890000|2022-05-06 08:48:10|682.1|681.9|682.1|681.6|682.1|681.9|682|681.5|2500
1651826910000|2022-05-06 08:48:30|682|681.5|680.9|680.4|682|681.5|680.9|680.4|2696
1651826920000|2022-05-06 08:48:40||680.3||680.2||680.3||680.2|0
1651826930000|2022-05-06 08:48:50|680.8||680.8||680.8||680.8||0
1651826940000|2022-05-06 08:49:00||680.3||680.2||680.3||680.2|0
1651826950000|2022-05-06 08:49:10|680.7|680.1|680.7|680|680.8|680.1|680.7|680|0
1651826960000|2022-05-06 08:49:20|680.6||680.6||680.6||680.6||0
1651826970000|2022-05-06 08:49:30|680.5||680.5||680.5||680.5||0
1651826980000|2022-05-06 08:49:40|||||||||22
1651826990000|2022-05-06 08:49:50|680.6|680.1|681.5|681.1|681.8|681.2|680.6|680.1|24527
1651827000000|2022-05-06 08:50:00|681.4|681|681.2|680.7|681.4|681|681.2|680.7|238
1651827010000|2022-05-06 08:50:10|681.3||681.3||681.3||681.3||0
1651827030000|2022-05-06 08:50:30|681.2||681.3||681.3||681.2||0
1651827050000|2022-05-06 08:50:50|681.2|680.6|681|680.6|681.2|680.6|681|680.6|1514
1651827060000|2022-05-06 08:51:00|680.9|680.4|680.6|680|680.9|680.4|680.6|680|1777
1651827080000|2022-05-06 08:51:20||680.1||680||680.1||680|0
1651827100000|2022-05-06 08:51:40|680.7|680.1|679.9|679.3|680.7|680.2|679.9|679.3|15037
1651827110000|2022-05-06 08:51:50|680|679.4|680|679.6|680.1|679.6|679.8|679.2|10594
1651827120000|2022-05-06 08:52:00|680.1|679.7|680.7|680.2|680.9|680.4|680.1|679.7|5863
1651827130000|2022-05-06 08:52:10|680.8|680.3|680.8|680.2|680.8|680.3|680.8|680.2|0
1651827140000|2022-05-06 08:52:20|680.9|680.3|681|680.3|681|680.6|680.9|680.3|316
1651827150000|2022-05-06 08:52:30|680.9|680.4|680.9|680.4|680.9|680.4|680.9|680.4|0
1651827170000|2022-05-06 08:52:50|681|680.5|681.5|680.8|681.6|681.4|681|680.5|2919
1651827180000|2022-05-06 08:53:00|681.6|680.9|681.5|680.9|681.6|680.9|681.5|680.9|0
1651827190000|2022-05-06 08:53:10|681.6||681.6||681.7||681.6||0
1651827210000|2022-05-06 08:53:30|681.5|680.8|680.8|680.1|681.5|680.8|680.4|679.7|5566
1651827220000|2022-05-06 08:53:40|680.7|680|680.6|680|680.7|680|680.6|679.9|0
1651827230000|2022-05-06 08:53:50|680.7|680.1|680.8|680.1|680.8|680.1|680.7|680.1|0
1651827240000|2022-05-06 08:54:00|680.6|680|680.6|679.9|680.6|680|680.6|679.9|0
1651827250000|2022-05-06 08:54:10|680.8|680|680.8|680.1|680.9|680.1|680.8|680|0
1651827270000|2022-05-06 08:54:30|680.7|680|680.2|679.4|680.7|680|680.2|679.4|1344
1651827280000|2022-05-06 08:54:40|680.1|679.5|680.1|679.5|680.1|679.5|680.1|679.5|0
1651827300000|2022-05-06 08:55:00|680||679.9||680||679.9||0
1651827310000|2022-05-06 08:55:10|680||680||680||680||0
1651827320000|2022-05-06 08:55:20|679.9||679.9||679.9||679.9||250
1651827330000|2022-05-06 08:55:30|680||680||680||680||0
1651827370000|2022-05-06 08:56:10|680.2|679.6|680.3|680|680.3|680|680|679.6|15329
1651827380000|2022-05-06 08:56:20|680.5||680.5||680.5||680.5||1
1651827390000|2022-05-06 08:56:30|680.4|679.9|680.4|679.8|680.5|679.9|680.3|679.8|843
1651827400000|2022-05-06 08:56:40|680.3|679.7|680|679.4|680.5|679.9|679.9|679.4|887
1651827420000|2022-05-06 08:57:00|680.1|679.5|680|679.4|680.2|679.5|680|679.4|200
1651827440000|2022-05-06 08:57:20|680.1|679.5|680.8|680.2|680.8|680.3|680.1|679.5|10615
1651827450000|2022-05-06 08:57:30|681|680.3|681.4|680.9|681.5|680.9|681|680.2|1015
1651827460000|2022-05-06 08:57:40|681.3|680.8|681.2|680.9|681.3|680.9|681.2|680.6|506
1651827470000|2022-05-06 08:57:50|681.1|680.7|681.2|681|681.2|681|681|680.5|1894
1651827480000|2022-05-06 08:58:00|681.3|681.1|681.8|681.1|681.9|681.2|681.3|681.1|8708
1651827490000|2022-05-06 08:58:10|682|681.2|682.2|681.5|682.3|681.6|681.9|681.2|1000
1651827500000|2022-05-06 08:58:20|682.1||682.2||682.2||682.1||0
1651827510000|2022-05-06 08:58:30|682.4|681.6|682.7|682.1|682.7|682.1|682.3|681.6|6287
1651827520000|2022-05-06 08:58:40||682.3||682.3||682.3||682.3|0
1651827530000|2022-05-06 08:58:50|682.8|682.5|683.3|682.6|683.3|682.6|682.8|682.5|724
1651827540000|2022-05-06 08:59:00|683.2|682.5|682.9|682.3|683.2|682.5|682.9|682.3|875
1651827550000|2022-05-06 08:59:10|683|682.4|683.1|682.5|683.2|682.5|682.9|682.2|0
1651827560000|2022-05-06 08:59:20|682.9|682.3|682.7|682.1|682.9|682.3|682.7|682.1|1015
1651827590000|2022-05-06 08:59:50|682.4|682|681.8|681.2|682.4|682|681.4|680.6|10506
1651827600000|2022-05-06 09:00:00|682|681.3|682.1|681.5|682.2|681.5|682|681.3|150
1651827610000|2022-05-06 09:00:10|682|681.4|682|681.5|682.1|681.5|682|681.4|0
1651827620000|2022-05-06 09:00:20|681.9|681.4|681.9|681.4|682|681.4|681.8|681.4|1057
1651827630000|2022-05-06 09:00:30|681.8|681.3|681.8|681.3|681.8|681.3|681.7|681.3|480
1651827640000|2022-05-06 09:00:40|681.7||681.8||681.8||681.7||0
1651827660000|2022-05-06 09:01:00|681.7||681.7||681.7||681.7||0
1651827670000|2022-05-06 09:01:10|681.8|681.4|681.8|681.4|681.8|681.4|681.8|681.4|0
1651827690000|2022-05-06 09:01:30|681.9|681.3|681.3|680.7|681.9|681.3|681.3|680.7|1976
1651827700000|2022-05-06 09:01:40||680.8||680.7||680.8||680.7|0
1651827710000|2022-05-06 09:01:50|681.2|680.6|680.9|680.2|681.2|680.6|680.8|680.1|0
1651827720000|2022-05-06 09:02:00|681|680.3|680.9|680.2|681.1|680.4|680.9|680.2|0
1651827740000|2022-05-06 09:02:20|680.8|680.1|680.2|679.6|680.8|680.1|680.2|679.6|0
1651827750000|2022-05-06 09:02:30|680.1|679.5|680.4|679.9|680.4|680.2|680.1|679.4|17568
1651827770000|2022-05-06 09:02:50|680.6|680|681.1|680.6|681.5|680.7|680.6|680|4415
1651827780000|2022-05-06 09:03:00|681|680.8|681.1|680.7|681.1|680.8|680.9|680.6|9023
1651827790000|2022-05-06 09:03:10|681.3|680.8|681.3|680.7|681.3|680.9|681.3|680.7|3723
1651827800000|2022-05-06 09:03:20|681.2|680.6|680.9|680.3|681.2|680.6|680.9|680.1|2089
1651827810000|2022-05-06 09:03:30|681||681||681||681||0
1651827820000|2022-05-06 09:03:40|681.1|680.4|681.1|680.4|681.1|680.4|681.1|680.4|0
1651827830000|2022-05-06 09:03:50|681|680.5|681.3|680.7|681.5|680.8|681|680.5|6484
1651827840000|2022-05-06 09:04:00|681.5|680.6|681.5|681|681.5|681|681.4|680.6|0
1651827850000|2022-05-06 09:04:10||681.1||681.1||681.1||681.1|0
1651827870000|2022-05-06 09:04:30|681.4||681.4||681.4||681.4||0
1651827880000|2022-05-06 09:04:40||681.2||681.2||681.2||681.2|0
1651827890000|2022-05-06 09:04:50|681.7|681.3|681.7|681.3|681.7|681.3|681.7|681.2|1456
1651827900000|2022-05-06 09:05:00|681.6|681.4|681.5|681|681.6|681.4|681.5|680.8|3199
1651827910000|2022-05-06 09:05:10|681.6|681.1|681.7|681.1|681.7|681.1|681.6|681.1|0
1651827920000|2022-05-06 09:05:20|681.6|681.5|682.4|681.8|682.4|681.8|681.5|681.5|6653
1651827930000|2022-05-06 09:05:30|682.6|681.9|682.8|682.2|682.9|682.2|682.6|681.9|150
1651827940000|2022-05-06 09:05:40|683|682.3|683|682.4|683.1|682.4|683|682.3|0
1651827950000|2022-05-06 09:05:50||682.5||682.5||682.5||682.5|0
1651827960000|2022-05-06 09:06:00|682.9|682.4|682.7|682.4|682.9|682.4|682.7|682.1|1111
1651827970000|2022-05-06 09:06:10|682.6|682.2|682.6|682.3|682.6|682.3|682.6|681.9|29
1651827980000|2022-05-06 09:06:20|682.8|682.4|682.9|682.3|682.9|682.4|682.8|682.3|1539
1651828000000|2022-05-06 09:06:40|683.1|682.4|683.2|682.6|683.2|682.6|683.1|682.4|4445
1651828020000|2022-05-06 09:07:00|683.4|682.7|683.5|683.2|683.9|683.2|683.4|682.7|1799
1651828030000|2022-05-06 09:07:10|683.7|683.1|683.9|683.4|684.1|683.4|683.7|683|1519
1651828040000|2022-05-06 09:07:20||683.5||683.5||683.5||683.5|380
1651828080000|2022-05-06 09:08:00|683.8|683.4|685.2|684.8|685.2|684.8|683.8|683.2|11471
1651828090000|2022-05-06 09:08:10|685.4|684.9|685.3|684.6|685.6|685.1|685.1|684.5|709
1651828110000|2022-05-06 09:08:30|685.2|684.5|684.3|683.8|685.2|684.6|684.3|683.7|2372
1651828140000|2022-05-06 09:09:00||683.9||683.9||683.9||683.9|0
1651828150000|2022-05-06 09:09:10|684.4|684|684.5|683.9|684.6|684|684.4|683.9|481
1651828160000|2022-05-06 09:09:20||683.8||683.8||683.8||683.8|0
1651828170000|2022-05-06 09:09:30|684.3||684.2||684.3||684.2||0
1651828180000|2022-05-06 09:09:40|684.3|683.9|683.7|683.2|684.3|683.9|683.7|683.2|2768
1651828190000|2022-05-06 09:09:50|683.8|683.3|684.9|684.2|684.9|684.2|683.7|683.3|12452
1651828200000|2022-05-06 09:10:00|685|684.3|684.8|684.2|685|684.4|684.7|684.2|480
1651828210000|2022-05-06 09:10:10|684.7||684.7||684.7||684.7||0
1651828230000|2022-05-06 09:10:30|684.8|684.4|685|684.6|685|684.6|684.8|684.4|40
1651828240000|2022-05-06 09:10:40|684.9|684.4|685.2|684.7|685.2|684.7|684.9|684.4|6576
1651828250000|2022-05-06 09:10:50||684.8||684.9||684.9||684.8|0
1651828270000|2022-05-06 09:11:10|685.4|685|685.2|684.8|685.5|685.1|685.2|684.8|3204
1651828280000|2022-05-06 09:11:20|685.3||685.2||685.4||685.2||0
1651828300000|2022-05-06 09:11:40|685.3||685.5||685.5||685.3||0
1651828310000|2022-05-06 09:11:50|685.4||685.4||685.4||685.4||0
1651828320000|2022-05-06 09:12:00|||||||||300
1651828350000|2022-05-06 09:12:30|685.3|684.9|685.3|684.8|685.3|684.9|685.3|684.8|0
1651828360000|2022-05-06 09:12:40|685.4|684.9|685.4|684.9|685.5|684.9|685.4|684.9|0
1651828370000|2022-05-06 09:12:50|685.3|684.8|685.4|684.8|685.4|684.8|685.3|684.8|0
1651828380000|2022-05-06 09:13:00|685.3|684.9|685.4|685|685.4|685|685.3|684.8|750
1651828400000|2022-05-06 09:13:20|685.3||685.3||685.4||685.3||0
1651828430000|2022-05-06 09:13:50|685.4|685.1|685.9|685.3|686.4|685.9|685.4|685.1|15594
1651828440000|2022-05-06 09:14:00|685.8|685.2|685.5|685|685.8|685.4|685.2|684.8|4547
1651828450000|2022-05-06 09:14:10|685.4|684.9|685.4|685|685.6|685.1|684.9|684.2|5684
1651828460000|2022-05-06 09:14:20|685.5|685.1|685.8|685.1|685.8|685.1|685.5|685.1|9
1651828470000|2022-05-06 09:14:30|685.7||685.7||685.7||685.7||0
1651828480000|2022-05-06 09:14:40|685.6||685.6||685.6||685.6||0
1651828490000|2022-05-06 09:14:50|685.7|685.2|686.8|686.1|687|686.2|685.7|685.2|4692
1651828500000|2022-05-06 09:15:00|686.7|686.2|686.7|686.2|686.7|686.2|686.7|686.2|100
1651828510000|2022-05-06 09:15:10|686.6|686.1|685.8|685.2|686.6|686.2|685.8|685.1|5099
1651828520000|2022-05-06 09:15:20||685.3||685.3||685.3||685.3|0
1651828530000|2022-05-06 09:15:30|685.9|685.2|685.9|685.3|685.9|685.3|685.9|685.2|0
1651828540000|2022-05-06 09:15:40|686|685.2|686.6|685.9|686.6|685.9|686|685.2|0
1651828550000|2022-05-06 09:15:50|686.4||686.4||686.4||686.4||0
1651828560000|2022-05-06 09:16:00|686.6|686|686.6|685.9|686.6|686.1|686.6|685.9|514
1651828570000|2022-05-06 09:16:10|686.7|686|686.7|685.9|686.7|686|686.7|685.9|0
1651828580000|2022-05-06 09:16:20|686.6|685.8|686.1|685.4|686.6|686.1|686.1|685.2|1749
1651828590000|2022-05-06 09:16:30||685.5||685.5||685.5||685.5|0
1651828620000|2022-05-06 09:17:00|686||686||686.1||685.6||326
1651828630000|2022-05-06 09:17:10|686.1||686.1||686.1||686.1||0
1651828640000|2022-05-06 09:17:20||685.6||685.5||685.6||685.5|0
1651828660000|2022-05-06 09:17:40|686||686||686||686||0
1651828670000|2022-05-06 09:17:50|685.9|685.4|685.8|685.4|685.9|685.4|685.8|685.4|842
1651828680000|2022-05-06 09:18:00|||||||||9
1651828690000|2022-05-06 09:18:10|685.7|685.3|685.7|685.2|685.7|685.3|685.7|685.2|1228
1651828700000|2022-05-06 09:18:20|685.6|685.3|686|685.4|686.1|685.6|685.6|685.2|5292
1651828710000|2022-05-06 09:18:30|685.9|685.3|685.7|685.3|685.9|685.4|685.7|685.3|2629
1651828730000|2022-05-06 09:18:50|685.8|685.4|686.5|685.9|686.5|685.9|685.7|685.3|6315
1651828740000|2022-05-06 09:19:00|686.6|686|686.6|686|686.8|686|686.6|686|0
1651828750000|2022-05-06 09:19:10|686.5|685.9|686.5|685.9|686.5|685.9|686.5|685.9|762
1651828760000|2022-05-06 09:19:20|686|685.8|687.4|686.7|687.6|687.2|686|685.8|24138
1651828770000|2022-05-06 09:19:30|687.5|686.8|687.9|687.4|688.2|687.4|687.5|686.8|0
1651828780000|2022-05-06 09:19:40|687.8|687.2|687.8|687.1|687.8|687.2|687.7|687.1|2548
1651828790000|2022-05-06 09:19:50|687.9|687.2|689.6|689|689.7|689|687.9|687.2|5815
1651828800000|2022-05-06 09:20:00|689.8|689.1|689.6|689|689.9|689.2|689.5|689|700
1651828810000|2022-05-06 09:20:10||689.1||689||689.1||689|0
1651828830000|2022-05-06 09:20:30|689.5|689.1|689.5|689|689.5|689.1|689.5|689|385
1651828840000|2022-05-06 09:20:40|689.6|689.4|690|689.4|690|689.5|689.4|689.4|6131
1651828850000|2022-05-06 09:20:50|689.9|689.5|690.2|689.7|690.2|689.8|689.9|689.5|1371
1651828860000|2022-05-06 09:21:00|690.1|689.6|689.5|688.7|690.1|689.6|689.5|688.7|11253
1651828870000|2022-05-06 09:21:10|689.4|688.6|689.3|688.7|689.4|688.7|689.3|688.6|0
1651828880000|2022-05-06 09:21:20|689.2|688.8|688.9|688.3|689.2|688.8|688.9|688.3|1867
1651828890000|2022-05-06 09:21:30|688.8|688.2|688.8|688.1|688.8|688.2|688.8|688.1|0
1651828900000|2022-05-06 09:21:40|688.6||688.6||688.6||688.6||0
1651828910000|2022-05-06 09:21:50|688.5|688|688.5|687.9|688.6|688|688.5|687.9|1000
1651828920000|2022-05-06 09:22:00|688.4|687.7|688.3|687.9|688.4|687.9|688.2|687.5|10951
1651828970000|2022-05-06 09:22:50|688.5|688|687.9|687.2|688.5|688|687.9|687.2|5662
1651828980000|2022-05-06 09:23:00|687.8|687.3|687.4|686.7|687.8|687.3|687.4|686.7|1137
1651829000000|2022-05-06 09:23:20|687.3|686.8|687|686.3|687.3|686.8|687|686.2|200
1651829010000|2022-05-06 09:23:30|687.1|686.5|687.2|686.9|687.2|686.9|687|686.5|9641
1651829020000|2022-05-06 09:23:40|687.3|687|687.6|687.3|687.6|687.4|687.3|687|3537
1651829040000|2022-05-06 09:24:00|687.8|687.4|688.2|687.7|688.2|687.7|687.8|687.4|1196
1651829050000|2022-05-06 09:24:10|688.5|687.8|688.4|687.8|688.8|688.1|688.3|687.8|809
1651829060000|2022-05-06 09:24:20|688.3|687.7|688.4|687.8|688.4|687.8|688.2|687.7|0
1651829080000|2022-05-06 09:24:40||687.9||687.9||687.9||687.9|0
1651829090000|2022-05-06 09:24:50|688.3|687.8|688.2|687.7|688.3|687.9|688.1|687.7|1100
1651829100000|2022-05-06 09:25:00|688.1|687.5|688|687.5|688.1|687.5|687.9|687.4|599
1651829130000|2022-05-06 09:25:30|688.1|687.6|688.1|687.6|688.1|687.6|688.1|687.6|0
1651829140000|2022-05-06 09:25:40|688|687.5|688|687.5|688|687.5|687.9|687.5|808
1651829150000|2022-05-06 09:25:50|687.5|687.4|688|687.5|688|687.5|687.5|687.4|10324
1651829160000|2022-05-06 09:26:00||687.6||687.6||687.6||687.6|200
1651829180000|2022-05-06 09:26:20|||||||||10
1651829200000|2022-05-06 09:26:40|687.9|687.5|687.7|687.4|687.9|687.5|687.7|687.4|1859
1651829210000|2022-05-06 09:26:50|687.6|687.2|687.2|686.6|687.6|687.2|687.2|686.6|3599
1651829220000|2022-05-06 09:27:00|687.1|686.5|687|686.3|687.1|686.5|687|686.3|0
1651829240000|2022-05-06 09:27:20|686.9|686.4|686.8|686.3|686.9|686.4|686.8|685.9|5609
1651829250000|2022-05-06 09:27:30|686.4|686.1|686.9|686.3|687|686.6|686.4|686.1|22563
1651829260000|2022-05-06 09:27:40|686.8||686.8||686.8||686.8||0
1651829280000|2022-05-06 09:28:00|686.9|686.4|687.1|686.6|687.6|687.1|686.8|686.4|9169
1651829290000|2022-05-06 09:28:10|687|686.5|686.7|686.2|687|686.5|686.7|686|687
1651829310000|2022-05-06 09:28:30|686.6|685.9|685.8|685.3|686.6|685.9|685.8|685|3436
1651829340000|2022-05-06 09:29:00|685.7|685.1|685.4|685|685.7|685.1|685.4|685|702
1651829350000|2022-05-06 09:29:10|685.5|685.1|685.6|685.2|685.6|685.2|685.5|685.1|1533
1651829360000|2022-05-06 09:29:20|685.5|685.3|686|685.6|686|685.7|685.5|685.3|6930
1651829370000|2022-05-06 09:29:30|686.1|685.7|685.9|685.4|686.4|685.8|685.9|685.1|3840
1651829380000|2022-05-06 09:29:40|685.7|685.2|685.6|685|685.7|685.2|685.6|685|702
1651829400000|2022-05-06 09:30:00|685.5|684.9|684.8|684|685.5|684.9|684.8|684|2106
1651829410000|2022-05-06 09:30:10||684.1||684.1||684.3||684.1|0
1651829420000|2022-05-06 09:30:20|684.9|684.2|685.4|684.7|685.4|684.7|684.8|684.2|6348
1651829430000|2022-05-06 09:30:30|685.5|684.9|686|685.4|686.1|686|685.5|684.9|15000
1651829440000|2022-05-06 09:30:40||685.5||685.5||685.5||685.5|0
1651829450000|2022-05-06 09:30:50|686.1|685.6|686.6|686.1|686.8|686.1|686.1|685.6|824
1651829470000|2022-05-06 09:31:10|686.5||686.4||686.5||686.4||450
1651829500000|2022-05-06 09:31:40|686.5|686.2|686.6|686.2|686.6|686.5|686.5|686.2|3325
1651829510000|2022-05-06 09:31:50||686.1||686.1||686.1||686.1|0
1651829520000|2022-05-06 09:32:00|686.5|686|686.3|685.6|686.5|686|686.3|685.6|2
1651829530000|2022-05-06 09:32:10||685.7||685.8||685.8||685.7|0
1651829540000|2022-05-06 09:32:20|686.4|685.9|686.9|686.6|687|686.6|686.3|685.9|4763
1651829550000|2022-05-06 09:32:30|686.7|686.5|686.2|685.5|686.7|686.5|686.2|685.5|3266
1651829560000|2022-05-06 09:32:40|686.1|685.4|686.1|685.5|686.1|685.5|686.1|685.4|0
1651829590000|2022-05-06 09:33:10||685.6||685.5||685.6||685.5|0
1651829610000|2022-05-06 09:33:30|686.2|685.6|686.7|686.4|686.7|686.4|686.2|685.6|7190
1651829620000|2022-05-06 09:33:40|686.6|686.3|686.7|686.2|686.7|686.3|686.6|686.1|100
1651829630000|2022-05-06 09:33:50|686.8|686.3|687.5|687.2|687.8|687.2|686.8|686.3|12919
1651829640000|2022-05-06 09:34:00|687.4|687|687.5|687|687.5|687.4|687.4|686.9|2186
1651829650000|2022-05-06 09:34:10|687.4|686.9|687|686.7|687.4|686.9|686.8|686.3|4529
1651829660000|2022-05-06 09:34:20|687.2|686.8|687|686.7|687.4|686.8|687|686.7|5380
1651829670000|2022-05-06 09:34:30|686.9|686.5|686.9|686.5|686.9|686.5|686.6|686.3|692
1651829680000|2022-05-06 09:34:40|687|686.6|687.7|687.2|687.9|687.2|687|686.6|3292
1651829690000|2022-05-06 09:34:50||687.1||687.1||687.1||687|0
1651829700000|2022-05-06 09:35:00|687.9|687.2|688|687.3|688.6|687.8|687.9|687.2|3784
1651829710000|2022-05-06 09:35:10|687.7|687.2|687.8|687.2|688.1|687.3|687.7|687|1285
1651829720000|2022-05-06 09:35:20|687.7|687.1|687.6|687.2|687.7|687.2|687.5|686.9|6389
1651829730000|2022-05-06 09:35:30||687.3||687.3||687.3||687.3|34
1651829740000|2022-05-06 09:35:40|687.8|687.4|687.8|687.4|688.1|687.6|687.5|687.2|8165
1651829750000|2022-05-06 09:35:50|687.7|687.3|687.2|686.6|687.7|687.5|687.2|686.6|479
1651829760000|2022-05-06 09:36:00||686.7||686.6||686.7||686.6|0
1651829770000|2022-05-06 09:36:10|687.1|686.7|687.1|686.5|687.1|686.7|687.1|686.5|706
1651829780000|2022-05-06 09:36:20|687|686.6|687|686.4|687|686.6|687|686.3|0
1651829790000|2022-05-06 09:36:30|686.9|686.3|686.6|685.8|686.9|686.3|686.6|685.8|1092
1651829800000|2022-05-06 09:36:40|686.5|685.7|686.4|685.6|686.5|685.7|686.4|685.6|0
1651829810000|2022-05-06 09:36:50|686.3|685.5|685.2|684.7|686.3|685.5|685.2|684.6|2065
1651829820000|2022-05-06 09:37:00|685.1|684.6|685.4|684.8|685.4|685|685.1|684.6|346
1651829830000|2022-05-06 09:37:10|685.3|684.7|685|684.6|685.3|684.7|685|684.6|1330
1651829860000|2022-05-06 09:37:40|684.9|684.7|685.1|684.8|685.3|684.8|684.9|684.6|3634
1651829890000|2022-05-06 09:38:10|685|684.9|685.4|684.9|685.6|685|685|684.7|17744
1651829900000|2022-05-06 09:38:20|685.3|684.8|685.3|684.9|685.3|685|685.3|684.7|46
1651829910000|2022-05-06 09:38:30|685.2||685.2||685.2||685.2||0
1651829930000|2022-05-06 09:38:50|685.3|685|685.8|685.3|685.8|685.3|685.1|684.9|4251
1651829940000|2022-05-06 09:39:00|685.6||685.6||685.6||685.6||0
1651829950000|2022-05-06 09:39:10|685.8|685.4|686.2|685.8|686.3|685.9|685.7|685.4|7042
1651829960000|2022-05-06 09:39:20|686.4|685.9|686.2|686|686.6|686.1|686.2|685.9|585
1651829970000|2022-05-06 09:39:30|686.4|686.1|686.8|686|686.8|686.1|686.4|686|127
1651829980000|2022-05-06 09:39:40|686.7|685.9|686.3|685.8|686.7|685.9|686.2|685.8|1139
1651829990000|2022-05-06 09:39:50|686.2|685.7|686.2|685.6|686.3|685.7|686.2|685.6|0
1651830000000|2022-05-06 09:40:00|686.3||686.3||686.3||686.3||0
1651830010000|2022-05-06 09:40:10|686.2|685.8|686.2|685.8|686.2|685.8|686.2|685.8|0
1651830030000|2022-05-06 09:40:30|686.1|685.7|685.8|685.3|686.1|685.7|685.8|685.3|1958
1651830040000|2022-05-06 09:40:40|685.7|685.4|685.8|685.4|685.8|685.4|685.7|685.4|586
1651830050000|2022-05-06 09:40:50|685.7|685.3|685.7|685.3|685.7|685.3|685.7|685.3|0
1651830060000|2022-05-06 09:41:00|685.6|685.2|685.5|684.7|685.6|685.2|685.5|684.7|383
1651830070000|2022-05-06 09:41:10||685||685||685||685|0
1651830080000|2022-05-06 09:41:20|685.4||685.4||685.4||685.4||0
1651830090000|2022-05-06 09:41:30|685.5|685.1|685.4|685|685.7|685.1|685.4|685|1391
1651830130000|2022-05-06 09:42:10|685.3||685.3||685.3||685.3||0
1651830140000|2022-05-06 09:42:20|685.2|684.9|685|684.4|685.2|684.9|685|684.4|5109
1651830150000|2022-05-06 09:42:30|684.9|684.3|684.8|684.2|684.9|684.7|684.7|684.2|5831
1651830160000|2022-05-06 09:42:40|684.7|684.4|685.9|685.4|686|685.4|684.7|684.4|13230
1651830180000|2022-05-06 09:43:00|685.8|685.3|685.3|684.8|685.8|685.3|685.3|684.5|339
1651830190000|2022-05-06 09:43:10||684.9||684.9||684.9||684.8|0
1651830210000|2022-05-06 09:43:30|685.2||685.2||685.2||685.2||0
1651830220000|2022-05-06 09:43:40|||||||||500
1651830230000|2022-05-06 09:43:50|685.1|684.8|684.9|684.2|685.1|684.8|684.9|684|566
1651830240000|2022-05-06 09:44:00|684.8||684.7||684.8||684.7||0
1651830250000|2022-05-06 09:44:10|684.8||684.6||684.8||684.6||0
1651830280000|2022-05-06 09:44:40|684.5|684.1|684.2|683.5|684.5|684.2|684.2|683.5|563
1651830290000|2022-05-06 09:44:50|684.3|683.6|683.9|683.3|684.3|683.7|683.9|683.3|1099
1651830320000|2022-05-06 09:45:20|683.8|683.2|683.6|683|683.8|683.2|683.6|683|0
1651830330000|2022-05-06 09:45:30||682.9||682.9||682.9||682.8|0
1651830340000|2022-05-06 09:45:40|683.7|683|683.6|683|683.7|683.3|683.5|683|9280
1651830350000|2022-05-06 09:45:50|683.4|682.9|683.1|682.4|683.4|682.9|683.1|682.3|503
1651830360000|2022-05-06 09:46:00|683|682.3|683|682.3|683|682.3|683|682.3|0
1651830370000|2022-05-06 09:46:10|682.8|682.2|682.6|682.1|682.8|682.2|682.6|682.1|0
1651830380000|2022-05-06 09:46:20|682.5|682|681.8|681|682.5|682|681.8|680.9|1566
1651830390000|2022-05-06 09:46:30|681.9|681.1|682.5|682.1|682.8|682.2|681.9|681.1|17981
1651830400000|2022-05-06 09:46:40|682.4|681.9|682.4|681.9|682.4|681.9|682.3|681.9|468
1651830410000|2022-05-06 09:46:50||682||681.9||682||681.9|50
1651830420000|2022-05-06 09:47:00|682.3|682|682.3|682|682.4|682|682.3|681.9|294
1651830430000|2022-05-06 09:47:10|682.7|682.1|682.5|682.1|682.9|682.2|682.5|682.1|8000
1651830440000|2022-05-06 09:47:20|682.7|682.2|682.8|682.3|682.8|682.3|682.7|682.2|3
1651830450000|2022-05-06 09:47:30|682.7|682.2|682.8|682.4|682.8|682.5|682.7|682.2|337
1651830460000|2022-05-06 09:47:40|682.7|682.2|682.5|681.9|682.7|682.2|682.5|681.8|961
1651830480000|2022-05-06 09:48:00|682.6|682|682.8|682.3|682.8|682.3|682.6|682|7129
1651830490000|2022-05-06 09:48:10|683|682.4|683.4|682.7|683.4|682.8|683|682.3|2079
1651830500000|2022-05-06 09:48:20|683.3|683.3|683.3|682.7|683.3|683.3|683.3|682.6|1000
1651830510000|2022-05-06 09:48:30|683|682.6|683.3|682.8|683.3|682.8|683|682.5|500
1651830520000|2022-05-06 09:48:40|683.2|682.7|683.1|682.5|683.2|682.7|683.1|682.5|417
1651830530000|2022-05-06 09:48:50|683|682.4|682.9|682.2|683|682.4|682.9|682.2|200
1651830540000|2022-05-06 09:49:00|682.7|682.3|682.9|682.4|682.9|682.4|682.7|682.3|200
1651830560000|2022-05-06 09:49:20|683|682.5|682.8|682.2|683.4|682.6|682.8|682.2|714
1651830570000|2022-05-06 09:49:30|682.7|682.1|682.7|682.1|682.7|682.1|682.7|682.1|0
1651830590000|2022-05-06 09:49:50|682.8|682.2|682.9|682.3|683.2|682.7|682.7|682.2|11089
1651830600000|2022-05-06 09:50:00||682.4||682.3||682.4||682.3|0
1651830610000|2022-05-06 09:50:10|682.8|682.4|682.9|682.5|682.9|682.5|682.8|682.3|414
1651830620000|2022-05-06 09:50:20|683|682.4|683.1|682.5|683.1|682.6|683|682.4|4487
1651830630000|2022-05-06 09:50:30|683.2|682.7|683.6|683.2|683.9|683.3|683.2|682.7|1090
1651830700000|2022-05-06 09:51:40|683.7|683.3|683.8|683.4|683.9|683.4|683.7|683.3|4512
1651830710000|2022-05-06 09:51:50|683.9|683.5|684.8|684.3|684.9|684.3|683.9|683.5|3400
1651830720000|2022-05-06 09:52:00|684.9|684.4|685.6|685|685.6|685|684.9|684.4|320
1651830730000|2022-05-06 09:52:10|685.5||685.5||685.5||685.5||0
1651830740000|2022-05-06 09:52:20|685.6|685.1|685.6|685.2|685.7|685.2|685.6|685.1|649
1651830750000|2022-05-06 09:52:30|685.7|685.3|686.1|685.4|686.1|685.4|685.7|685.3|5094
1651830760000|2022-05-06 09:52:40|686.2|685.5|686.4|685.7|686.4|685.7|686.2|685.5|0
1651830780000|2022-05-06 09:53:00|686.3|685.8|686.5|686|686.7|686|686.3|685.8|1000
1651830790000|2022-05-06 09:53:10|686.6||686.7||686.7||686.6||0
1651830800000|2022-05-06 09:53:20|686.8|686.1|686.7|686.1|686.8|686.1|686.7|686.1|0
1651830810000|2022-05-06 09:53:30|686.6|686|686.5|686|686.6|686|686.5|686|1370
1651830820000|2022-05-06 09:53:40|686.4|685.9|686.1|685.5|686.4|685.9|685.8|685.4|2231
1651830830000|2022-05-06 09:53:50|686||686||686||686||0
1651830850000|2022-05-06 09:54:10|||||||||100
1651830860000|2022-05-06 09:54:20|686.2|685.7|686.4|685.8|686.4|686|686|685.7|4791
1651830870000|2022-05-06 09:54:30|686.3|685.7|686.3|685.7|686.3|685.7|686.3|685.7|0
1651830890000|2022-05-06 09:54:50||685.8||685.8||685.8||685.8|945
1651830910000|2022-05-06 09:55:10|686.2|685.7|685.7|685.4|686.2|685.7|685.6|685.1|7445
1651830920000|2022-05-06 09:55:20|685.9|685.5|685.9|685.5|685.9|685.6|685.9|685.5|760
1651830930000|2022-05-06 09:55:30|686|685.6|686.6|686.2|686.7|686.2|686|685.6|6376
1651830940000|2022-05-06 09:55:40|686.5|686.1|686.5|685.9|686.5|686.1|686.5|685.8|710
1651830950000|2022-05-06 09:55:50|686.4|685.8|686.4|686|686.4|686|686.4|685.7|0
1651830960000|2022-05-06 09:56:00|686.5||686.5||686.5||686.5||0
1651830990000|2022-05-06 09:56:30|686.6|686.1|686.5|686|686.6|686.2|686.5|686|3311
1651831010000|2022-05-06 09:56:50|686.4|685.9|686.1|685.6|686.4|685.9|686.1|685.6|607
1651831030000|2022-05-06 09:57:10|686.2|685.7|686.2|685.7|686.3|685.8|686.2|685.7|0
1651831050000|2022-05-06 09:57:30||685.6||685.7||685.7||685.6|0
1651831060000|2022-05-06 09:57:40|686.3|685.9|686.4|686.1|686.5|686.2|686.2|685.9|9358
1651831070000|2022-05-06 09:57:50||686.2||686.2||686.2||686.2|0
1651831080000|2022-05-06 09:58:00|686.3|686.1|686|685.7|686.3|686.1|686|685.5|2300
1651831120000|2022-05-06 09:58:40|686.1|685.8|686.2|685.7|686.2|685.9|686|685.7|4407
1651831130000|2022-05-06 09:58:50|686.1|685.6|686.1|685.6|686.1|685.7|686.1|685.5|460
1651831150000|2022-05-06 09:59:10|686.2||686.2||686.2||686.2||0
1651831180000|2022-05-06 09:59:40|686.1||686.1||686.1||686.1||0
1651831190000|2022-05-06 09:59:50|685.9|685.5|685.6|685.1|685.9|685.5|685.6|685.1|1312
1651831200000|2022-05-06 10:00:00|685.7|685.2|685.8|685.5|685.8|685.5|685.6|685.2|9780
1651831210000|2022-05-06 10:00:10|||||||||1134
1651831230000|2022-05-06 10:00:30|685.7|685.4|686|685.4|686.1|685.4|685.1|684.6|9755
1651831250000|2022-05-06 10:00:50|686.1|685.5|686.2|685.6|686.5|685.7|686.1|685.5|728
1651831260000|2022-05-06 10:01:00|686.4|685.7|686.8|686.2|686.9|686.2|686.4|685.7|958
1651831270000|2022-05-06 10:01:10||686.1||686.2||686.2||686.1|0
1651831280000|2022-05-06 10:01:20|686.7|686.1|686.1|685.4|686.7|686.1|686.1|685.4|965
1651831290000|2022-05-06 10:01:30|686|685.5|686|685.6|686|685.6|686|685.5|0
1651831310000|2022-05-06 10:01:50|685.9|685.5|685.6|685.1|685.9|685.5|685.6|685.1|3067
1651831320000|2022-05-06 10:02:00|685.7|685.2|686.5|685.9|686.5|685.9|685.6|685.2|5193
1651831330000|2022-05-06 10:02:10|686.6|686|686.3|685.8|686.6|686.1|686.3|685.6|1138
1651831340000|2022-05-06 10:02:20|686.1||686.1||686.1||686.1||0
1651831350000|2022-05-06 10:02:30|686.3|685.9|686.3|685.8|686.3|685.9|686.3|685.8|907
1651831360000|2022-05-06 10:02:40|686.5|685.7|686.7|686|686.7|686.2|686.5|685.6|5049
1651831370000|2022-05-06 10:02:50||686.1||686.1||686.1||686.1|0
1651831380000|2022-05-06 10:03:00|||||||||100
1651831390000|2022-05-06 10:03:10||686.2||686.1||686.2||686.1|0
1651831410000|2022-05-06 10:03:30||686.2||686.1||686.2||686.1|0
1651831420000|2022-05-06 10:03:40||686.2||686.2||686.2||686.2|0
1651831430000|2022-05-06 10:03:50|686.6||686.6||686.6||686.6||0
1651831450000|2022-05-06 10:04:10||686.3||686.3||686.3||686.3|0
1651831480000|2022-05-06 10:04:40|686.5|686.2|686.5|686.1|686.5|686.2|686.5|686.1|2496
1651831490000|2022-05-06 10:04:50|686.4|686|685.7|685|686.4|686|685.7|685|1006
1651831500000|2022-05-06 10:05:00||685.1||685.1||685.1||685|0
1651831530000|2022-05-06 10:05:30|685.8|685.2|686|685.6|686|685.6|685.7|685.2|10016
1651831540000|2022-05-06 10:05:40|686.1|685.7|686.6|686.2|686.6|686.2|686.1|685.7|6103
1651831570000|2022-05-06 10:06:10|686.5|686.3|686.1|685.4|686.5|686.3|686.1|685.4|2356
1651831580000|2022-05-06 10:06:20|686|685.6|686.1|685.6|686.1|685.6|686|685.6|0
1651831590000|2022-05-06 10:06:30||685.7||685.6||685.7||685.6|0
1651831600000|2022-05-06 10:06:40||685.7||685.7||685.7||685.7|0
1651831610000|2022-05-06 10:06:50|686|685.6|686|685.7|686|685.7|686|685.6|0
1651831620000|2022-05-06 10:07:00|685.9|685.6|685.9|685.6|685.9|685.6|685.8|685.6|0
1651831630000|2022-05-06 10:07:10|685.8|685.5|685.8|685.6|685.9|685.6|685.8|685.2|328
1651831670000|2022-05-06 10:07:50||685.4||685.4||685.4||685.4|46
1651831680000|2022-05-06 10:08:00|685.7|685.3|685.5|685|685.7|685.3|685.4|684.7|765
1651831690000|2022-05-06 10:08:10|685.4||685.4||685.4||685.4||0
1651831700000|2022-05-06 10:08:20|685.5|685.1|685.5|685.3|685.7|685.3|685.5|685.1|7970
1651831710000|2022-05-06 10:08:30|685.6||685.7||685.7||685.6||0
1651831720000|2022-05-06 10:08:40|||||||||400
1651831740000|2022-05-06 10:09:00|685.5|685.4|685.7|685.3|685.7|685.4|685.5|685.3|0
1651831750000|2022-05-06 10:09:10|685.6|685.2|685.6|685.1|685.6|685.2|685.6|685.1|1240
1651831770000|2022-05-06 10:09:30|685.7|685.2|685.7|685.3|685.7|685.3|685.7|685.2|0
1651831780000|2022-05-06 10:09:40|||||||||50
1651831810000|2022-05-06 10:10:10|685.6||685.6||685.6||685.6||0
1651831820000|2022-05-06 10:10:20|685.5|685.1|684.7|684.2|685.5|685.1|684.7|684.1|2450
1651831830000|2022-05-06 10:10:30|684.8|684.3|684.8|684.3|684.8|684.3|684.8|684.3|0
1651831840000|2022-05-06 10:10:40|684.9|684.4|685.1|684.7|685.3|684.8|684.8|684.4|10678
1651831850000|2022-05-06 10:10:50|685.2|684.8|685.9|685.4|685.9|685.4|685.2|684.8|8450
1651831860000|2022-05-06 10:11:00|685.8|685.3|685.7|685.3|685.8|685.3|685.7|685.3|423
1651831870000|2022-05-06 10:11:10|685.8||685.8||685.8||685.8||0
1651831910000|2022-05-06 10:11:50||685.4||685.4||685.4||685.4|0
1651831940000|2022-05-06 10:12:20||685.5||685.5||685.5||685.5|0
1651831960000|2022-05-06 10:12:40|685.9|685.6|686.2|685.8|686.3|685.8|685.8|685.6|5553
1651831980000|2022-05-06 10:13:00|686.1|685.7|685.6|685.4|686.1|685.7|685.5|685|3691
1651831990000|2022-05-06 10:13:10|685.5|685.3|685.6|685.2|685.6|685.3|685.5|685|1103
1651832000000|2022-05-06 10:13:20|685.5|685.1|685.4|685.1|685.5|685.1|685.4|685.1|820
1651832010000|2022-05-06 10:13:30|685.5|685.2|685.5|685.2|685.5|685.2|685.5|685.2|2814
1651832020000|2022-05-06 10:13:40|||||||||120
1651832040000|2022-05-06 10:14:00|685.6|685.3|686.3|686|686.4|686|685.6|685.3|29457
1651832070000|2022-05-06 10:14:30|686.2|685.9|686.1|685.6|686.2|685.9|686.1|685.6|2041
1651832080000|2022-05-06 10:14:40|686||686||686||686||0
1651832090000|2022-05-06 10:14:50|685.9|685.5|685.9|685.2|685.9|685.5|685.7|685|3537
1651832100000|2022-05-06 10:15:00|685.7||685.7||685.7||685.7||0
1651832120000|2022-05-06 10:15:20|685.6|685.1|685.6|685.2|685.6|685.2|685.6|685|0
1651832130000|2022-05-06 10:15:30|685.7||685.7||685.7||685.7||0
1651832140000|2022-05-06 10:15:40|685.8||685.7||685.8||685.7||0
1651832180000|2022-05-06 10:16:20|685.8|685.3|685.8|685.5|685.8|685.5|685.8|685.3|5480
1651832190000|2022-05-06 10:16:30|685.7|685.4|685.5|685|685.7|685.4|685.5|685|900
1651832210000|2022-05-06 10:16:50|685.4|684.9|684.8|684.3|685.4|684.9|684.8|684.2|13474
1651832220000|2022-05-06 10:17:00|684.7|684.2|684.7|684|684.7|684.2|684.7|684|687
1651832240000|2022-05-06 10:17:20|684.8|684.1|684.7|684.3|684.8|684.3|684.7|684.1|0
1651832250000|2022-05-06 10:17:30||684.4||684.4||684.4||684.4|0
1651832260000|2022-05-06 10:17:40|684.8|684.5|684.8|684.5|684.8|684.5|684.8|684.5|4303
1651832270000|2022-05-06 10:17:50|684.7|684.4|684.7|684.4|684.7|684.4|684.6|684.1|4335
1651832280000|2022-05-06 10:18:00|684.6|684.3|684.5|684.2|684.6|684.3|684.5|683.9|574
1651832290000|2022-05-06 10:18:10|684.7|684.3|684.9|684.3|685|684.7|684.5|684.2|9148
1651832300000|2022-05-06 10:18:20|684.8|684.2|684.6|684|684.8|684.2|684.6|684|0
1651832310000|2022-05-06 10:18:30|684.5|683.9|684.8|684.2|684.8|684.2|684.5|683.9|2644
1651832320000|2022-05-06 10:18:40|684.7|684.1|684.7|684|684.7|684.1|684.7|684|0
1651832340000|2022-05-06 10:19:00||683.9||683.9||683.9||683.9|0
1651832350000|2022-05-06 10:19:10|684.8|684.1|684.8|684.4|684.9|684.4|684.8|684.1|0
1651832360000|2022-05-06 10:19:20||684.5||684.5||684.5||684.5|0
1651832370000|2022-05-06 10:19:30|684.9|684.6|685.1|684.7|685.1|684.7|684.9|684.6|7
1651832420000|2022-05-06 10:20:20||684.8||684.8||684.8||684.8|0
1651832430000|2022-05-06 10:20:30|685.2|684.9|685.7|685.3|685.8|685.4|685.2|684.9|6985
1651832440000|2022-05-06 10:20:40|685.8|685.2|685.8|685.5|685.8|685.5|685.8|685.2|0
1651832450000|2022-05-06 10:20:50|685.9|685.6|686.1|685.8|686.2|685.8|685.9|685.6|1298
1651832460000|2022-05-06 10:21:00|686|685.6|685.6|685.2|686|685.6|685.6|685.2|847
1651832480000|2022-05-06 10:21:20|685.7|685.3|685.8|685.3|685.8|685.3|685.7|685.3|255
1651832490000|2022-05-06 10:21:30|685.9|685.4|686.1|685.6|686.1|685.6|685.9|685.4|4811
1651832500000|2022-05-06 10:21:40||685.7||685.7||685.7||685.7|0
1651832540000|2022-05-06 10:22:20|686|685.6|686|685.5|686|685.7|685.9|685.5|541
1651832560000|2022-05-06 10:22:40|685.9||685.9||685.9||685.9||0
1651832570000|2022-05-06 10:22:50||685.7||685.7||685.7||685.7|0
1651832580000|2022-05-06 10:23:00|685.8|685.6|685.7|685|686|685.7|685.7|684.9|1372
1651832610000|2022-05-06 10:23:30|685.8|685.2|686.2|685.8|686.2|685.8|685.7|685.2|8127
1651832620000|2022-05-06 10:23:40|686.3|685.9|686.7|686.3|686.7|686.3|686.3|685.9|1966
1651832630000|2022-05-06 10:23:50|686.8|686.4|687.2|686.7|687.2|686.7|686.8|686.4|779
1651832640000|2022-05-06 10:24:00||686.8||686.8||686.8||686.8|0
1651832650000|2022-05-06 10:24:10|687.1|686.7|686.9|686.4|687.1|686.7|686.9|686.4|3541
1651832660000|2022-05-06 10:24:20|686.8|686.5|686.9|686.5|687|686.5|686.8|686.4|151
1651832670000|2022-05-06 10:24:30|687|686.4|686.7|686.4|687|686.5|686.7|686.4|75
1651832680000|2022-05-06 10:24:40|686.6|686.3|686.7|686.2|686.7|686.3|686.6|686.2|371
1651832690000|2022-05-06 10:24:50|686.6||686.6||686.6||686.6||0
1651832710000|2022-05-06 10:25:10|686.7|686.3|686.7|686.3|686.7|686.3|686.7|686.3|0
1651832740000|2022-05-06 10:25:40|686.6||686.6||686.6||686.6||0
1651832760000|2022-05-06 10:26:00|686.7|686.4|686.8|686.6|686.9|686.6|686.7|686.4|9325
1651832770000|2022-05-06 10:26:10|686.9||686.8||686.9||686.8||600
1651832780000|2022-05-06 10:26:20|686.9||687||687||686.9||687
1651832790000|2022-05-06 10:26:30|686.9|686.5|687|686.6|687|686.6|686.9|686.5|506
1651832800000|2022-05-06 10:26:40|686.9||686.9||686.9||686.9||0
1651832820000|2022-05-06 10:27:00|||||||||178
1651832830000|2022-05-06 10:27:10|686.8|686.5|686.9|686.4|686.9|686.5|686.7|686.4|568
1651832840000|2022-05-06 10:27:20|687|686.5|687|686.7|687|686.7|686.9|686.5|4792
1651832850000|2022-05-06 10:27:30|686.9|686.8|686.7|686.4|686.9|686.8|686.7|686.2|1964
1651832880000|2022-05-06 10:28:00||686.5||686.5||686.5||686.5|0
1651832890000|2022-05-06 10:28:10|686.8||686.8||686.8||686.8||0
1651832900000|2022-05-06 10:28:20|686.7||686.7||686.7||686.7||0
1651832910000|2022-05-06 10:28:30|686.6|686.3|686.1|685.7|686.6|686.3|686.1|685.7|1564
1651832930000|2022-05-06 10:28:50|||||||||500
1651832940000|2022-05-06 10:29:00|686||686||686||686||0
1651832960000|2022-05-06 10:29:20||685.8||685.8||685.8||685.8|0
1651832970000|2022-05-06 10:29:30|685.9|685.7|685.8|685.3|686|685.9|685.8|685.3|3439
1651832980000|2022-05-06 10:29:40|685.7||685.7||685.7||685.7||0
1651833020000|2022-05-06 10:30:20|685.6||685.6||685.6||685.6||0
1651833030000|2022-05-06 10:30:30|685.7|685.4|685.9|685.6|686.2|685.6|685.7|685.4|9815
1651833040000|2022-05-06 10:30:40|686|685.7|686.5|686.1|686.7|686.1|685.9|685.7|9502
1651833050000|2022-05-06 10:30:50|686.4|686|686.3|685.6|686.4|686.1|686.3|685.6|1374
1651833060000|2022-05-06 10:31:00|686.2|685.5|686|685.5|686.2|685.5|686|685.4|0
1651833080000|2022-05-06 10:31:20||685.6||685.5||685.6||685.5|0
1651833090000|2022-05-06 10:31:30|685.9|685.6|686.5|686.2|686.9|686.2|685.9|685.6|5267
1651833100000|2022-05-06 10:31:40|||||||||25
1651833110000|2022-05-06 10:31:50|686.6|686.3|686.8|686.2|686.8|686.3|686.6|686.2|1983
1651833120000|2022-05-06 10:32:00|686.7||686.7||686.7||686.7||0
1651833140000|2022-05-06 10:32:20|686.8|686.3|687|686.3|687.1|686.3|686.8|686.3|0
1651833160000|2022-05-06 10:32:40|686.8||686.8||686.8||686.7||300
1651833170000|2022-05-06 10:32:50|686.7||686.7||686.7||686.7||0
1651833180000|2022-05-06 10:33:00|686.8|686.4|686.7|686.4|686.8|686.4|686.7|686.4|0
1651833190000|2022-05-06 10:33:10|686.8||686.8||686.8||686.8||100
1651833200000|2022-05-06 10:33:20|686.7|686.3|686.6|686.3|686.7|686.3|686.6|686|1267
1651833210000|2022-05-06 10:33:30|686.7|686.4|686.8|686.4|686.9|686.4|686.7|686.4|1303
1651833220000|2022-05-06 10:33:40|686.7||686.6||686.7||686.6||0
1651833230000|2022-05-06 10:33:50|686.5|686.3|687.2|686.6|687.2|686.6|686.5|686|6044
1651833240000|2022-05-06 10:34:00|687.3|686.7|687.4|687.1|687.6|687.1|687.3|686.7|1260
1651833260000|2022-05-06 10:34:20|687.5|687.2|687.6|687.2|687.8|687.2|687.5|687.2|1454
1651833280000|2022-05-06 10:34:40||687.3||687.3||687.3||687.3|0
1651833290000|2022-05-06 10:34:50|687.5|687.2|686.8|686.4|687.5|687.2|686.5|685.9|6066
1651833310000|2022-05-06 10:35:10|686.7|686.3|686.3|685.6|686.7|686.3|686.3|685.6|603
1651833320000|2022-05-06 10:35:20|686.2|685.5|686.2|685.5|686.2|685.5|686.2|685.5|0
1651833330000|2022-05-06 10:35:30||685.4||685.6||685.6||685.4|0
1651833340000|2022-05-06 10:35:40|686.1|685.5|686.1|685.4|686.1|685.5|686.1|685.4|600
1651833350000|2022-05-06 10:35:50|686|685.5|686|685.7|686|685.7|686|685.5|6036
1651833360000|2022-05-06 10:36:00|686.2|685.8|686.1|685.7|686.2|685.9|686.1|685.7|2377
1651833380000|2022-05-06 10:36:20|686||686||686||686||0
1651833390000|2022-05-06 10:36:30|685.9||685.9||686||685.9||0
1651833410000|2022-05-06 10:36:50|686|685.8|686|685.7|686|685.8|686|685.7|730
1651833420000|2022-05-06 10:37:00|686.1|685.8|686.2|685.8|686.6|685.9|686.1|685.8|7164
1651833430000|2022-05-06 10:37:10|686.3||686.4||686.4||686.3||0
1651833450000|2022-05-06 10:37:30|686.3|685.9|686.3|685.8|686.3|685.9|686.3|685.8|0
1651833460000|2022-05-06 10:37:40|686.2||686.3||686.3||686.2||0
1651833470000|2022-05-06 10:37:50|686.4|685.9|687|686.3|687|686.3|686.4|685.8|5791
1651833480000|2022-05-06 10:38:00|686.8|686.2|686.8|686.4|686.8|686.4|686.8|686.2|0
1651833520000|2022-05-06 10:38:40||686.3||686.5||686.5||686.3|0
1651833530000|2022-05-06 10:38:50|686.7|686.4|686.7|686.3|686.7|686.4|686.7|686.3|1394
1651833540000|2022-05-06 10:39:00|686.6|686.2|686.2|685.6|686.6|686.2|686.2|685.6|371
1651833560000|2022-05-06 10:39:20||685.9||685.8||685.9||685.7|0
1651833570000|2022-05-06 10:39:30||685.7||685.7||685.7||685.6|0
1651833580000|2022-05-06 10:39:40|686.3|685.8|686.3|685.8|686.4|685.9|686.3|685.8|3891
1651833590000|2022-05-06 10:39:50|686.4||686.3||686.4||686.3||0
1651833600000|2022-05-06 10:40:00|686.2|685.7|686.2|685.8|686.2|685.8|686.2|685.7|0
1651833630000|2022-05-06 10:40:30|686.1|685.7|686|685.7|686.1|685.7|685.9|685.7|506
1651833640000|2022-05-06 10:40:40|685.9|685.8|686.6|686|686.6|686|685.9|685.8|8632
1651833660000|2022-05-06 10:41:00|686.5||686.5||686.5||686.5||0
1651833670000|2022-05-06 10:41:10|686.3|685.9|686.2|685.9|686.3|685.9|686.2|685.8|563
1651833680000|2022-05-06 10:41:20|686.1|685.8|686.3|685.9|686.3|685.9|686.1|685.8|2302
1651833690000|2022-05-06 10:41:30|686.2|685.8|686.2|685.8|686.3|685.8|686.2|685.7|0
1651833700000|2022-05-06 10:41:40|686.3||686.3||686.3||686.2||0
1651833710000|2022-05-06 10:41:50|686.2||686.2||686.3||686.2||0
1651833720000|2022-05-06 10:42:00|686.3|685.9|686.2|685.9|686.3|686|686.2|685.9|2278
1651833750000|2022-05-06 10:42:30|||||||||1126
1651833770000|2022-05-06 10:42:50|686.3|686|687|686.6|687|686.6|686.3|686|10347
1651833780000|2022-05-06 10:43:00||686.5||686.6||686.6||686.5|0
1651833790000|2022-05-06 10:43:10|686.9|686.5|686.8|686.5|686.9|686.5|686.8|686.5|1530
1651833800000|2022-05-06 10:43:20|686.9|686.6|686.9|686.6|686.9|686.6|686.9|686.6|0
1651833810000|2022-05-06 10:43:30|687||687||687||687||0
1651833830000|2022-05-06 10:43:50|686.9|686.7|686.8|686.5|686.9|686.7|686.8|686.5|582
1651833850000|2022-05-06 10:44:10|686.7|686.6|686.8|686.5|686.8|686.6|686.7|686.5|212
1651833860000|2022-05-06 10:44:20|686.9||686.9||686.9||686.9||0
1651833900000|2022-05-06 10:45:00|686.8||686.8||686.8||686.8||0
1651833910000|2022-05-06 10:45:10|686.9||686.9||686.9||686.9||0
1651833920000|2022-05-06 10:45:20|686.8|686.6|687|686.6|687.4|687|686.8|686.5|7963
1651833930000|2022-05-06 10:45:30|687.1|686.5|686.9|686.5|687.2|686.5|686.9|686.5|137
1651833950000|2022-05-06 10:45:50|687||687||687.1||687||5000
1651833960000|2022-05-06 10:46:00|686.9||686.9||686.9||686.9||0
1651833970000|2022-05-06 10:46:10||686.6||686.7||686.7||686.6|0
1651833980000|2022-05-06 10:46:20|||||||||81
1651833990000|2022-05-06 10:46:30|687|686.8|687.1|686.9|687.1|686.9|687|686.8|1626
1651834000000|2022-05-06 10:46:40|687.2|687|687.5|687|687.5|687|687.2|687|233
1651834020000|2022-05-06 10:47:00|687.4||687.4||687.4||687.4||0
1651834030000|2022-05-06 10:47:10|687.3|686.9|686.8|686.2|687.3|686.9|686.7|686.2|1955
1651834040000|2022-05-06 10:47:20|686.9|686.3|686.9|686.5|686.9|686.5|686.9|686.3|337
1651834050000|2022-05-06 10:47:30||686.6||686.6||686.6||686.6|0
1651834060000|2022-05-06 10:47:40|687|686.7|687.1|686.7|687.1|686.7|687|686.7|576
1651834070000|2022-05-06 10:47:50|687|686.6|687|686.6|687|686.6|687|686.6|600
1651834090000|2022-05-06 10:48:10|687.1|686.7|686.9|686.3|687.1|686.7|686.9|686.3|1798
1651834110000|2022-05-06 10:48:30|686.8|686.4|686.8|686.4|686.8|686.4|686.8|686.4|0
1651834120000|2022-05-06 10:48:40|686.9|686.5|686.9|686.5|687.5|687|686.9|686.5|8999
1651834130000|2022-05-06 10:48:50||686.4||686.4||686.4||686.4|0
1651834150000|2022-05-06 10:49:10|687|686.5|687.1|686.7|687.2|686.7|687|686.5|226
1651834160000|2022-05-06 10:49:20|687.2|686.8|687.6|686.9|687.6|686.9|687.2|686.8|0
1651834170000|2022-05-06 10:49:30|687.7|687|687.7|687.1|687.8|687.1|687.7|687|0
1651834180000|2022-05-06 10:49:40||687.2||687.2||687.2||687.2|0
1651834190000|2022-05-06 10:49:50|687.4|687.1|687.2|686.6|687.4|687.1|687.1|686.5|863
1651834200000|2022-05-06 10:50:00|687.1|687|687.1|686.5|687.1|687|687.1|686.5|569
1651834210000|2022-05-06 10:50:10|687|686.4|687|686.3|687|686.4|687|686.3|0
1651834260000|2022-05-06 10:51:00||686.4||686.5||686.5||686.4|0
1651834270000|2022-05-06 10:51:10|687.1|686.6|687.6|687|687.6|687|687.1|686.6|4634
1651834290000|2022-05-06 10:51:30|687.7|687.1|687.1|686.8|687.7|687.2|687.1|686.8|2457
1651834300000|2022-05-06 10:51:40|687.2|686.9|687.2|686.8|687.2|686.9|687.2|686.8|1142
1651834310000|2022-05-06 10:51:50|687.3|686.9|687.8|687.2|687.8|687.2|687.3|686.9|4348
1651834320000|2022-05-06 10:52:00|687.7|687.1|687.7|687.2|687.7|687.2|687.7|687.1|0
1651834330000|2022-05-06 10:52:10|687.6|687.1|687.4|686.8|687.6|687.1|687.4|686.8|1041
1651834380000|2022-05-06 10:53:00|687.5||687.4||687.5||687.4||0
1651834400000|2022-05-06 10:53:20|||||||||120
1651834410000|2022-05-06 10:53:30|687.3|686.7|687.1|686.6|687.3|686.7|687.1|686.4|828
1651834420000|2022-05-06 10:53:40||686.7||686.7||686.7||686.7|88
1651834430000|2022-05-06 10:53:50|687|686.8|687.2|686.9|687.2|686.9|687|686.8|4893
1651834440000|2022-05-06 10:54:00|||||||||496
1651834450000|2022-05-06 10:54:10|687.1|686.8|687.2|686.8|687.2|686.8|687.1|686.8|355
1651834470000|2022-05-06 10:54:30|687.3|686.9|687.9|687.3|688|687.4|687.3|686.9|2709
1651834510000|2022-05-06 10:55:10|687.8|687.2|687.5|687.2|687.8|687.2|687.5|687.2|0
1651834530000|2022-05-06 10:55:30|687.4|687.1|687.3|686.7|687.4|687.1|687.3|686.7|704
1651834540000|2022-05-06 10:55:40|687.2|686.6|687.1|686.6|687.2|686.6|687.1|686.6|0
1651834550000|2022-05-06 10:55:50||686.7||686.7||686.7||686.7|0
1651834560000|2022-05-06 10:56:00|687|686.6|686.8|686.6|687|686.7|686.8|686.6|381
1651834570000|2022-05-06 10:56:10|686.9|686.7|687.1|686.9|687.1|686.9|686.9|686.6|2012
1651834600000|2022-05-06 10:56:40|687.2|687|687.4|687|687.4|687.1|687.2|687|8932
1651834610000|2022-05-06 10:56:50|687.3|686.9|687.3|686.9|687.3|686.9|687.3|686.9|1280
1651834620000|2022-05-06 10:57:00|687.1||687.1||687.1||687.1||0
1651834650000|2022-05-06 10:57:30|687|686.7|687|686.8|687|686.9|687|686.7|190
1651834670000|2022-05-06 10:57:50|686.9|686.6|686.9|686.6|686.9|686.6|686.9|686.6|733
1651834690000|2022-05-06 10:58:10|||||||||150
1651834720000|2022-05-06 10:58:40|686.8||686.8||686.9||686.8||0
1651834740000|2022-05-06 10:59:00|686.7|686.5|686.8|686.6|686.9|686.6|686.7|686.5|1974
1651834760000|2022-05-06 10:59:20|686.9|686.7|686.9|686.6|686.9|686.7|686.7|686.5|20062
1651834770000|2022-05-06 10:59:30|687|686.7|687.4|686.9|687.4|686.9|687|686.7|1925
1651834780000|2022-05-06 10:59:40|687.5|687|687.9|687.4|688|687.4|687.5|687|1030
1651834790000|2022-05-06 10:59:50|687.8|687.3|688|687.5|688|687.5|687.8|687.2|0
1651834800000|2022-05-06 11:00:00||687.4||687.3||687.4||687.3|0
1651834920000|2022-05-06 11:02:00|687.5|686.9|687.4|686.9|687.8|687|687.4|686.9|3573
1651834940000|2022-05-06 11:02:20|687.3|686.8|687|686.7|687.3|686.8|687|686.4|7382
1651834950000|2022-05-06 11:02:30|687.1|686.8|687.2|686.7|687.3|686.8|687.1|686.7|1143
1651834960000|2022-05-06 11:02:40|687.1|686.6|687.1|686.6|687.1|686.6|687.1|686.6|0
1651834970000|2022-05-06 11:02:50|687.2||687.2||687.2||687.2||0
1651834990000|2022-05-06 11:03:10|687.1|687|687.1|686.7|687.1|687|687.1|686.6|2500
1651835000000|2022-05-06 11:03:20|687||687.1||687.1||687||267
1651835020000|2022-05-06 11:03:40|687|686.6|686.7|686.4|687|686.6|686.7|686.4|139
1651835030000|2022-05-06 11:03:50|686.8|686.5|687|686.7|687|686.7|686.8|686.5|1009
1651835040000|2022-05-06 11:04:00|686.9|686.6|686.9|686.4|686.9|686.6|686.9|686.4|438
1651835050000|2022-05-06 11:04:10|686.8|686.3|686.7|686.4|686.9|686.4|686.7|686.2|452
1651835060000|2022-05-06 11:04:20|686.8|686.5|686.9|686.4|687|686.6|686.8|686.4|5855
1651835070000|2022-05-06 11:04:30||686.5||686.5||686.5||686.5|0
1651835090000|2022-05-06 11:04:50|686.8|686.4|686.5|686|686.8|686.4|686.5|686|772
1651835100000|2022-05-06 11:05:00|686.4|686.3|686.2|686|686.4|686.3|686.2|686|373
1651835110000|2022-05-06 11:05:10|686.3||686.2||686.4||686.2||0
1651835120000|2022-05-06 11:05:20|686.1|685.9|686|685.7|686.1|685.9|686|685.5|671
1651835150000|2022-05-06 11:05:50|685.9|685.6|685.9|685.6|685.9|685.6|685.9|685.2|414
1651835180000|2022-05-06 11:06:20|686|685.7|686|685.8|686.1|685.8|685.9|685.7|9901
1651835190000|2022-05-06 11:06:30|685.9||685.9||685.9||685.9||0
1651835220000|2022-05-06 11:07:00|685.8|685.7|685.4|685|685.8|685.7|685.4|684.8|1507
1651835240000|2022-05-06 11:07:20|685.3|684.8|685|684.8|685.3|684.8|685|684.8|1200
1651835260000|2022-05-06 11:07:40|685.1|684.9|685.9|685.5|686.3|685.6|685.1|684.9|9201
1651835270000|2022-05-06 11:07:50|685.8|685.4|685.9|685.3|685.9|685.4|685.8|685.3|170
1651835280000|2022-05-06 11:08:00||685.5||685.5||685.5||685.5|0
1651835330000|2022-05-06 11:08:50|686|685.6|686.1|685.7|686.1|685.7|686|685.6|1006
1651835340000|2022-05-06 11:09:00|686.2|685.8|685.8|685.5|686.3|685.9|685.7|685.2|1175
1651835400000|2022-05-06 11:10:00|685.9||685.9||686||685.9||0
1651835410000|2022-05-06 11:10:10|686||685.9||686||685.9||200
1651835450000|2022-05-06 11:10:50|685.8||685.8||685.8||685.8||0
1651835470000|2022-05-06 11:11:10|685.7|685.4|685.5|685.2|685.7|685.4|685.5|685.2|30
1651835480000|2022-05-06 11:11:20|685.4|685.1|685.3|685.1|685.5|685.1|685|684.9|60420
1651835490000|2022-05-06 11:11:30|685.2|685|685.2|685|685.2|685|685.2|685|1429
1651835500000|2022-05-06 11:11:40|685.3|685.2|685.9|685.6|685.9|685.6|685.3|685.1|5312
1651835510000|2022-05-06 11:11:50|686|685.7|686.3|685.8|686.4|685.8|685.9|685.7|6759
1651835530000|2022-05-06 11:12:10|686.4|685.9|686.5|686|686.6|686|686.4|685.9|0
1651835550000|2022-05-06 11:12:30|686.4||686.4||686.4||686.4||0
1651835650000|2022-05-06 11:14:10|686.3|685.9|685.8|685.2|686.3|685.9|685.8|685.2|1976
1651835660000|2022-05-06 11:14:20|685.7|685.1|685.6|685|685.7|685.1|685.6|685|27
1651835680000|2022-05-06 11:14:40|685.5|684.9|685.4|684.9|685.5|684.9|685.4|684.9|0
1651835700000|2022-05-06 11:15:00|685.5|685|685.5|685|685.5|685|685.5|685|0
1651835720000|2022-05-06 11:15:20|685.4|684.9|685.3|684.9|685.4|684.9|685.3|684.9|200
1651835740000|2022-05-06 11:15:40|685.4|685|685.5|685.2|685.8|685.3|685.3|684.9|6037
1651835760000|2022-05-06 11:16:00||685.3||685.2||685.3||685.2|0
1651835790000|2022-05-06 11:16:30|685.6|685.3|685.5|685.3|685.8|685.5|685.5|685.2|7953
1651835800000|2022-05-06 11:16:40|685.4|685.2|685.4|685.2|685.4|685.2|685.4|685.2|55
1651835820000|2022-05-06 11:17:00|685.3|685|685.4|685|685.4|685.2|685.3|684.9|1004
1651835840000|2022-05-06 11:17:20|685.3|685.2|685.4|685|685.4|685.2|685.3|685|2167
1651835860000|2022-05-06 11:17:40|685.5|685.2|686|685.6|686|685.6|685.5|685.2|8495
1651835870000|2022-05-06 11:17:50||685.8||685.6||685.9||685.6|2141
1651835900000|2022-05-06 11:18:20|686.1|685.7|686.5|686.1|686.5|686.1|686.1|685.7|4176
1651835940000|2022-05-06 11:19:00|686.4|686|686.4|685.9|686.4|686|686.4|685.9|0
1651835980000|2022-05-06 11:19:40|686.5|686|686.5|686.1|686.5|686.1|686.5|686|0
1651835990000|2022-05-06 11:19:50|686.4|686|686.2|686|686.4|686.1|686.2|685.7|708
1651836000000|2022-05-06 11:20:00|686.3||686.4||686.4||686.3||0
1651836010000|2022-05-06 11:20:10|686.3||686.3||686.3||686.3||364
1651836040000|2022-05-06 11:20:40|686.4|686.1|686.5|686.1|686.5|686.2|686.4|686.1|1459
1651836050000|2022-05-06 11:20:50|686.4|686|686.4|686|686.4|686|686.4|686|0
1651836070000|2022-05-06 11:21:10|686.5|686.1|686.4|686|686.5|686.1|686.4|686|0
1651836090000|2022-05-06 11:21:30|||||||||80
1651836100000|2022-05-06 11:21:40|686.5|685.9|686.4|685.9|686.8|686.4|686.4|685.9|6630
1651836110000|2022-05-06 11:21:50||686||686||686||686|0
1651836120000|2022-05-06 11:22:00|686.2||686.2||686.2||686.2||0
1651836130000|2022-05-06 11:22:10||686.1||686||686.1||686|226
1651836140000|2022-05-06 11:22:20|686.1|685.9|686|685.6|686.1|685.9|686|685.6|483
1651836150000|2022-05-06 11:22:30|685.9|685.5|685.7|685.3|685.9|685.5|685.7|685.3|500
1651836180000|2022-05-06 11:23:00|685.6|685.2|685.4|685|685.6|685.2|685.4|685|753
1651836220000|2022-05-06 11:23:40|685.5|685.1|685.7|685.3|685.7|685.3|685.5|685.1|7462
1651836230000|2022-05-06 11:23:50|685.8|685.4|686|685.6|686|685.7|685.8|685.4|505
1651836270000|2022-05-06 11:24:30|686.1|685.7|686.4|686|686.7|686|686.1|685.7|1426
1651836280000|2022-05-06 11:24:40||685.9||685.9||685.9||685.9|0
1651836290000|2022-05-06 11:24:50|686.3|685.8|686.3|685.8|686.3|685.8|686.3|685.8|0
1651836300000|2022-05-06 11:25:00|686.1|685.7|686.1|685.5|686.1|685.7|686.1|685.5|0
1651836310000|2022-05-06 11:25:10|686||686||686||686||0
1651836330000|2022-05-06 11:25:30|685.9|685.4|685.7|685.4|685.9|685.4|685.7|685.4|0
1651836340000|2022-05-06 11:25:40|||||||||282
1651836380000|2022-05-06 11:26:20|685.6|685.3|686.3|685.9|686.3|685.9|685.6|685.2|3713
1651836390000|2022-05-06 11:26:30|686.4|684.9|685.8|685.3|686.4|685.3|685.7|684.9|25200
1651836410000|2022-05-06 11:26:50|685.7||685.7||685.7||685.7||1
1651836430000|2022-05-06 11:27:10|685.6||685.7||685.7||685.6||209
1651836440000|2022-05-06 11:27:20|685.6|685.1|685.3|685|685.6|685.1|685|684.9|18712
1651836450000|2022-05-06 11:27:30|685.4|685.1|685.4|685.1|685.4|685.1|685.3|685|8039
1651836460000|2022-05-06 11:27:40|685.5|685.2|685.7|685.1|685.9|685.2|685.5|685.1|875
1651836470000|2022-05-06 11:27:50|685.6||685.6||685.6||685.6||0
1651836480000|2022-05-06 11:28:00||685.2||685.2||685.2||685.2|0
1651836500000|2022-05-06 11:28:20|685.7|685.3|685.9|685.5|686|685.7|685.7|685.3|293
1651836530000|2022-05-06 11:28:50|686|685.6|685.7|685.1|686.3|685.7|685.7|684.9|28651
1651836540000|2022-05-06 11:29:00||685.2||685.2||685.2||685.2|0
1651836560000|2022-05-06 11:29:20|685.6|685.1|685.6|685.2|685.6|685.2|685.6|685.1|839
1651836580000|2022-05-06 11:29:40|685.5|685|685.3|685|685.5|685|685|684.9|48426
1651836590000|2022-05-06 11:29:50|685.4||685.5||685.5||685.4||0
1651836600000|2022-05-06 11:30:00|685.4|684.9|685.4|684.9|685.4|684.9|685.4|684.9|0
1651836610000|2022-05-06 11:30:10|685.3|684.6|684.9|684.8|685.3|684.8|684.9|684.3|25000
1651836620000|2022-05-06 11:30:20||684.6||684.8||684.8||684.4|5
1651836630000|2022-05-06 11:30:30|685|684.6|684.7|684.4|685|684.6|684.7|684.4|933
1651836640000|2022-05-06 11:30:40|684.6|684.3|684.1|683.5|684.6|684.3|683.9|683.3|28520
1651836650000|2022-05-06 11:30:50||683.7||683.7||683.7||683.7|5
1651836670000|2022-05-06 11:31:10|684|683.5|683.9|683.5|684|683.8|683.9|683.5|1675
1651836680000|2022-05-06 11:31:20|683.8|683.4|683.9|683.5|683.9|683.5|683.8|683.3|504
1651836710000|2022-05-06 11:31:50|683.8|683.3|683.5|683|683.8|683.4|683.5|682.9|3026
1651836720000|2022-05-06 11:32:00|683.6|683.1|683.7|683.2|683.7|683.2|683.6|683.1|601
1651836730000|2022-05-06 11:32:10|683.8|683.3|684.5|683.9|684.5|683.9|683.7|683.3|4656
1651836740000|2022-05-06 11:32:20|684.6||684.5||684.6||684.5||0
1651836760000|2022-05-06 11:32:40|684.4||684.4||684.4||684.4||0
1651836770000|2022-05-06 11:32:50|684.5|684|685|684.5|685.2|684.5|684.5|684|7085
1651836780000|2022-05-06 11:33:00|685.1||685||685.1||685||0
1651836800000|2022-05-06 11:33:20|684.9|684.4|684.8|684.4|684.9|684.4|684.8|684.4|127
1651836810000|2022-05-06 11:33:30|684.7|684.3|684.6|684|684.7|684.3|684.6|684|388
1651836840000|2022-05-06 11:34:00|684.5|683.9|684.5|683.9|684.5|683.9|684.5|683.9|0
1651836850000|2022-05-06 11:34:10||684||684||684||684|0
1651836860000|2022-05-06 11:34:20|684.6|684.1|684.8|684.3|684.8|684.3|684.6|684.1|800
1651836870000|2022-05-06 11:34:30|684.9|684.4|685.2|684.6|685.2|684.6|684.9|684.4|735
1651836880000|2022-05-06 11:34:40|685.3|684.7|685.5|685|685.5|685|685.3|684.7|0
1651836890000|2022-05-06 11:34:50|685.6|685.1|685.9|685.3|686|685.3|685.6|685.1|149
1651836900000|2022-05-06 11:35:00|686|685.4|686|685.4|686|685.4|685.9|685.4|0
1651836910000|2022-05-06 11:35:10|685.9||685.9||685.9||685.9||0
1651836920000|2022-05-06 11:35:20|685.8|685.2|685.8|685.4|685.8|685.5|685.6|685.2|868
1651836930000|2022-05-06 11:35:30|685.7|685.2|685.5|685|685.7|685.2|685.5|685|177
1651836940000|2022-05-06 11:35:40|685.4||685.5||685.6||685.4||200
1651836950000|2022-05-06 11:35:50|685.4|685.1|685.5|685|685.5|685.1|685.4|685|582
1651836960000|2022-05-06 11:36:00|685.6|685.1|685.7|685.1|685.7|685.1|685.6|685.1|4085
1651836970000|2022-05-06 11:36:10||685.2||685.2||685.2||685.2|0
1651837000000|2022-05-06 11:36:40|685.6|685.1|685.4|685|685.6|685.1|685.4|685|457
1651837030000|2022-05-06 11:37:10|685.5|685.1|685.5|685|685.6|685.2|685.5|685|5195
1651837050000|2022-05-06 11:37:30|||||||||153
1651837060000|2022-05-06 11:37:40|685.4||685.4||685.4||685.4||0
1651837100000|2022-05-06 11:38:20|685.3|685.1|685.5|685.2|685.5|685.2|685.3|685.1|306
1651837110000|2022-05-06 11:38:30||685.1||685||685.1||685|0
1651837120000|2022-05-06 11:38:40|685.4||685.4||685.4||685.4||0
1651837150000|2022-05-06 11:39:10|685.3|684.8|684.9|684.3|685.3|684.8|684.9|684.3|757
1651837160000|2022-05-06 11:39:20|685|684.2|684.9|684.2|685|684.2|684.9|684.2|0
1651837170000|2022-05-06 11:39:30||684.5||684.5||684.5||684.5|0
1651837180000|2022-05-06 11:39:40|685|684.6|685|684.6|685|684.6|685|684.6|196
1651837190000|2022-05-06 11:39:50||684.5||684.3||684.5||684.3|0
1651837200000|2022-05-06 11:40:00||684.4||684.4||684.4||684.4|0
1651837220000|2022-05-06 11:40:20|684.9|684.6|684.9|684.6|684.9|684.6|684.9|684.6|0
1651837230000|2022-05-06 11:40:30|685|684.7|685.1|684.8|685.1|684.8|685|684.7|8338
1651837240000|2022-05-06 11:40:40|685|684.6|684.9|684.6|685|684.6|684.9|684.6|1250
1651837290000|2022-05-06 11:41:30|685|684.7|685|684.8|685.1|684.8|685|684.7|6930
1651837300000|2022-05-06 11:41:40|684.9|684.6|685.1|684.6|685.2|685|684.9|684.6|4281
1651837390000|2022-05-06 11:43:10|685||685||685||685||0
1651837410000|2022-05-06 11:43:30|685.1|684.7|685|684.8|685.2|684.8|685|684.7|2500
1651837420000|2022-05-06 11:43:40|684.9|684.7|684.6|684.1|684.9|684.7|684.6|684.1|1756
1651837440000|2022-05-06 11:44:00||684.2||684.2||684.2||684.2|0
1651837460000|2022-05-06 11:44:20||684.1||684.3||684.3||684.1|166
1651837490000|2022-05-06 11:44:50|684.7|684.1|684.7|684.1|684.8|684.1|684.7|684.1|0
1651837500000|2022-05-06 11:45:00|684.8|684.4|685|684.7|685|684.7|684.7|684.4|8553
1651837550000|2022-05-06 11:45:50||684.5||684.7||684.7||684.5|757
1651837570000|2022-05-06 11:46:10|685.1|684.6|685.1|684.5|685.2|684.7|685.1|684.5|363
1651837580000|2022-05-06 11:46:20|685.2|684.6|685.2|684.6|685.2|684.6|685.2|684.6|0
1651837600000|2022-05-06 11:46:40|685.1|684.7|685.2|684.9|685.2|684.9|685.1|684.6|200
1651837610000|2022-05-06 11:46:50|685.3|685|685.8|685.5|686|685.5|685.2|685|12044
1651837630000|2022-05-06 11:47:10|685.7|685.3|685.6|685.3|685.7|685.3|685.6|685.2|1023
1651837640000|2022-05-06 11:47:20|685.7||685.7||685.7||685.7||0
1651837690000|2022-05-06 11:48:10|685.6|685.4|685.2|684.8|685.6|685.4|685.2|684.7|3534
1651837750000|2022-05-06 11:49:10|685.1||685||685.1||685||0
1651837770000|2022-05-06 11:49:30|685.1||685.1||685.1||685.1||16
1651837780000|2022-05-06 11:49:40|685.2|684.9|685.8|685.3|685.8|685.3|685.2|684.9|7005
1651837800000|2022-05-06 11:50:00|685.7|685.1|685.5|684.9|685.7|685.1|685|684.5|5505
1651837810000|2022-05-06 11:50:10|685.3|685|685.9|685.2|685.9|685.4|685.3|684.9|1559
1651837820000|2022-05-06 11:50:20|685.8|685.3|685.7|685.3|685.8|685.3|685.7|685.3|0
1651837880000|2022-05-06 11:51:20|685.6|685.2|685.4|684.8|685.6|685.2|685.4|684.8|511
1651837890000|2022-05-06 11:51:30|685.3|684.7|685.3|684.7|685.3|684.7|685.3|684.7|0
1651837910000|2022-05-06 11:51:50|685.4|685|685.3|684.7|685.4|685|685.2|684.7|3548
1651837930000|2022-05-06 11:52:10|685.4|684.8|685.3|684.9|685.4|685|685.2|684.8|838
1651837940000|2022-05-06 11:52:20|685.1||685.1||685.1||685.1||0
1651837950000|2022-05-06 11:52:30|685.2|685|685.4|685.1|685.6|685.2|685.2|685|10888
1651837960000|2022-05-06 11:52:40|685.5|685.2|685.9|685.5|686.1|685.5|685.5|685.2|1083
1651837980000|2022-05-06 11:53:00|||||||||2
1651838000000|2022-05-06 11:53:20|686||686.1||686.1||686||0
1651838030000|2022-05-06 11:53:50|686.2|685.6|686.2|685.8|686.3|685.8|686.2|685.6|0
1651838040000|2022-05-06 11:54:00|686.1|685.6|686.1|685.7|686.1|685.7|686.1|685.6|448
1651838060000|2022-05-06 11:54:20|686|685.6|685.9|685.6|686|685.6|685.9|685.6|298
1651838100000|2022-05-06 11:55:00|686|685.7|686.7|686.1|686.7|686.2|686|685.7|5179
1651838110000|2022-05-06 11:55:10|686.8|686.3|686.9|686.3|687|686.3|686.8|686.3|0
1651838120000|2022-05-06 11:55:20|686.8||686.8||686.8||686.8||0
1651838130000|2022-05-06 11:55:30|686.9||686.9||686.9||686.9||0
1651838150000|2022-05-06 11:55:50|686.8||686.8||686.8||686.8||0
1651838170000|2022-05-06 11:56:10|686.9|686.5|687|686.7|687|686.7|686.9|686.5|5983
1651838190000|2022-05-06 11:56:30|687.1|686.8|687.4|686.9|687.4|686.9|687.1|686.8|1958
1651838200000|2022-05-06 11:56:40|687.3||687.3||687.3||687.3||0
1651838220000|2022-05-06 11:57:00|687.2|686.8|686.7|686.3|687.2|686.9|686.7|686.3|1255
1651838240000|2022-05-06 11:57:20|686.6|686.1|686.5|686|686.6|686.1|686.5|685.9|810
1651838260000|2022-05-06 11:57:40|686.4|685.9|686.1|685.9|686.4|685.9|686.1|685.6|1896
1651838270000|2022-05-06 11:57:50|686.2|686|686.4|686.2|686.4|686.2|686.2|686|9492
1651838280000|2022-05-06 11:58:00|686.5|686.3|687|686.5|687.2|686.5|686.5|686.3|2587
1651838290000|2022-05-06 11:58:10|687.1||687.3||687.3||687.1||0
1651838310000|2022-05-06 11:58:30|687.2|686.4|686.8|686.4|687.2|686.5|686.5|686.4|834
1651838330000|2022-05-06 11:58:50|686.7||686.7||686.7||686.7||0
1651838340000|2022-05-06 11:59:00|686.8||686.8||686.8||686.8||0
1651838360000|2022-05-06 11:59:20|686.7|686.2|686.2|685.6|686.7|686.2|686.1|685.5|10627
1651838370000|2022-05-06 11:59:30|686.1|685.5|686.5|685.7|686.5|685.8|685.9|685.3|3462
1651838390000|2022-05-06 11:59:50|686.4|685.6|686.2|685.5|686.4|685.6|686.2|685.5|0
1651838400000|2022-05-06 12:00:00|686.1|685.6|686.6|686.1|686.6|686.1|686.1|685.6|4485
1651838410000|2022-05-06 12:00:10|686.7||686.7||686.7||686.7||0
1651838420000|2022-05-06 12:00:20|686.8|686.2|687.1|686.6|687.4|687|686.8|686.2|6274
1651838440000|2022-05-06 12:00:40|687||687||687||687||0
1651838450000|2022-05-06 12:00:50|686.9|686.4|686.9|686.4|687|686.4|686.8|686.1|207
1651838460000|2022-05-06 12:01:00||686.5||686.5||686.5||686.5|0
1651838520000|2022-05-06 12:02:00|687|686.6|687.1|686.7|687.1|686.7|687|686.6|0
1651838530000|2022-05-06 12:02:10||686.8||686.8||686.8||686.8|0
1651838560000|2022-05-06 12:02:40|687.2|686.9|688|687.5|688|687.5|687.2|686.9|7974
1651838570000|2022-05-06 12:02:50||687.6||687.6||687.6||687.6|0
1651838580000|2022-05-06 12:03:00|687.9|687.7|687.9|687.5|687.9|687.7|687.9|687.5|3774
1651838590000|2022-05-06 12:03:10||687.6||687.6||687.6||687.6|0
1651838600000|2022-05-06 12:03:20|687.8|687.5|687.9|687.3|687.9|687.5|687.6|687.3|604
1651838610000|2022-05-06 12:03:30|687.3|687.2|687.9|687.2|687.9|687.3|687.3|687.2|2000
1651838620000|2022-05-06 12:03:40|688|687.3|688|687.3|688|687.3|688|687.2|0
1651838630000|2022-05-06 12:03:50||687.4||687.5||687.5||687.4|0
1651838640000|2022-05-06 12:04:00|687.9|687.6|687.8|687.2|687.9|687.6|687.8|687.2|2574
1651838650000|2022-05-06 12:04:10|687.9|687.5|688.2|688|688.3|688|687.9|687.5|8943
1651838660000|2022-05-06 12:04:20|688.3|688.1|688.6|688.1|688.6|688.1|688.3|688|220
1651838670000|2022-05-06 12:04:30||688.2||688.2||688.2||688.2|0
1651838680000|2022-05-06 12:04:40|688.7|688.3|688.9|688.5|689|688.5|688.7|688.3|930
1651838690000|2022-05-06 12:04:50|689||689||689||689||0
1651838700000|2022-05-06 12:05:00||688.6||688.6||688.6||688.6|0
1651838710000|2022-05-06 12:05:10|688.9|688.5|688.9|688.5|688.9|688.5|688.9|688.5|712
1651838720000|2022-05-06 12:05:20|688.8|688.3|688.5|687.9|688.8|688.3|688.4|687.9|1998
1651838730000|2022-05-06 12:05:30|688.4|687.8|687.4|687.1|688.4|687.8|687.4|686.9|7394
1651838740000|2022-05-06 12:05:40|687.5||687.4||687.6||687.4||0
1651838760000|2022-05-06 12:06:00|687.3||687.3||687.3||687.3||0
1651838770000|2022-05-06 12:06:10|687.4|687.3|687.3|686.9|687.5|687.3|687.3|686.6|1079
1651838780000|2022-05-06 12:06:20|687.4||687.4||687.4||687.3||0
1651838790000|2022-05-06 12:06:30|687.5||687.3||687.6||687.3||0
1651838820000|2022-05-06 12:07:00|687.2|687|687.1|686.4|687.2|687|687.1|686.3|638
1651838850000|2022-05-06 12:07:30|687|686.6|687.1|686.6|687.1|686.6|687|686.6|0
1651838880000|2022-05-06 12:08:00|687.2|686.7|687.1|686.7|687.2|687|687.1|686.7|8974
1651838920000|2022-05-06 12:08:40|687.2|686.8|687.3|687|687.3|687|687.2|686.8|375
1651838930000|2022-05-06 12:08:50|687.4|687.1|688|687.3|688|687.3|687.4|687.1|1507
1651838940000|2022-05-06 12:09:00|687.9|687.2|687.9|687.2|687.9|687.2|687.9|687.2|0
1651838950000|2022-05-06 12:09:10||687.3||687.3||687.3||687.3|0
1651838960000|2022-05-06 12:09:20|688|687.5|688.1|687.8|688.4|687.8|688|687.4|9349
1651838970000|2022-05-06 12:09:30||687.7||687.8||687.8||687.7|228
1651838990000|2022-05-06 12:09:50|688.2|688|688.6|687.9|688.7|688|688.2|687.9|223
1651839000000|2022-05-06 12:10:00|688.5|687.8|688.5|687.8|688.5|687.8|688.5|687.8|0
1651839010000|2022-05-06 12:10:10|688.4||688.3||688.5||688.3||0
1651839030000|2022-05-06 12:10:30|688.2|687.7|688.3|688|688.3|688|688.2|687.7|0
1651839040000|2022-05-06 12:10:40|688.4|688.1|688.5|688|688.5|688.1|688.4|688|450
1651839060000|2022-05-06 12:11:00|688.4|687.8|688.4|688.1|688.4|688.1|688.4|687.7|0
1651839070000|2022-05-06 12:11:10|688.3|687.9|688.1|687.7|688.3|687.9|688.1|687.7|29
1651839080000|2022-05-06 12:11:20|||||||||348
1651839100000|2022-05-06 12:11:40|688||688||688||688||0
1651839120000|2022-05-06 12:12:00|688.1|687.8|688.1|687.8|688.1|687.8|688|687.7|3779
1651839130000|2022-05-06 12:12:10|688|687.7|688|687.7|688|687.7|688|687.7|100
1651839140000|2022-05-06 12:12:20|687.9|687.5|687.2|686.6|687.9|687.5|687.2|686.6|775
1651839150000|2022-05-06 12:12:30||686.5||686.5||686.5||686.5|0
1651839180000|2022-05-06 12:13:00||686.6||686.6||686.6||686.6|0
1651839200000|2022-05-06 12:13:20||686.5||686.6||686.6||686.5|0
1651839210000|2022-05-06 12:13:30||686.5||686.5||686.5||686.5|0
1651839260000|2022-05-06 12:14:20|687.1|686.4|687.1|686.4|687.1|686.4|687.1|686.4|0
1651839270000|2022-05-06 12:14:30|687|686.7|686.9|686.7|687|686.7|686.9|686.7|0
1651839280000|2022-05-06 12:14:40|687|686.8|687.2|686.7|687.2|686.8|687|686.7|1954
1651839350000|2022-05-06 12:15:50|687.1|686.5|686.7|686.3|687.1|686.5|686.4|685.8|3163
1651839400000|2022-05-06 12:16:40|686.6|686.1|685.8|685.3|686.6|686.1|685.8|685.3|1562
1651839410000|2022-05-06 12:16:50||685.2||685.2||685.2||685.2|0
1651839420000|2022-05-06 12:17:00|685.7|685.1|685.6|685|685.7|685.1|685.6|685|0
1651839430000|2022-05-06 12:17:10|685.5||685.5||685.5||685.5||9
1651839460000|2022-05-06 12:17:40|685.4|684.9|684.8|684.4|685.4|685|684.8|684.4|22124
1651839470000|2022-05-06 12:17:50|684.9|684.5|685|684.7|685.1|684.9|684.8|684.5|2820
1651839480000|2022-05-06 12:18:00|684.9|684.6|684.9|684.6|685|684.7|684.9|684.6|1073
1651839520000|2022-05-06 12:18:40|685|684.7|685|684.7|685.1|684.8|684.9|684.6|13803
1651839530000|2022-05-06 12:18:50|685.1|684.8|685.6|685.3|685.9|685.3|685|684.8|13926
1651839540000|2022-05-06 12:19:00|685.7|685.4|685.9|685.4|686.1|685.4|685.7|685.4|347
1651839550000|2022-05-06 12:19:10|686|685.5|686.5|685.7|686.5|685.7|686|685.5|6
1651839570000|2022-05-06 12:19:30|686.6|685.8|686.6|685.9|686.7|685.9|686.6|685.8|0
1651839590000|2022-05-06 12:19:50|685.9|685.8|686.4|686|686.5|686|685.9|685.8|13259
1651839600000|2022-05-06 12:20:00|686.3|685.9|686.2|685.8|686.3|685.9|686.2|685.8|1501
1651839620000|2022-05-06 12:20:20|686.3||686.3||686.3||686.3||0
1651839650000|2022-05-06 12:20:50|686.1||686.1||686.1||686.1||0
1651839660000|2022-05-06 12:21:00|686|685.7|685.7|685|686|685.7|685.4|685|595
1651839670000|2022-05-06 12:21:10|685.6||685.4||685.6||685.4||0
1651839710000|2022-05-06 12:21:50|||||||||70
1651839720000|2022-05-06 12:22:00|||||||||100
1651839780000|2022-05-06 12:23:00|685.3|684.8|684.9|684.4|685.3|684.8|684.9|684.4|103
1651839790000|2022-05-06 12:23:10|685|684.5|685.1|684.9|685.2|684.9|684.9|684.5|9698
1651839800000|2022-05-06 12:23:20|685|684.6|684.9|684.4|685|684.6|684.8|684.4|1889
1651839810000|2022-05-06 12:23:30|684.8|684.6|684.9|684.4|684.9|684.6|684.8|684.4|279
1651839820000|2022-05-06 12:23:40||684.5||684.5||684.5||684.5|0
1651839830000|2022-05-06 12:23:50|685|684.6|685.1|684.8|685.1|684.8|685|684.6|7263
1651839840000|2022-05-06 12:24:00|685.2|684.9|685.4|685.2|685.4|685.2|685.2|684.9|1387
1651839850000|2022-05-06 12:24:10|685.5|685.3|685.8|685.3|685.9|685.5|685.5|685.3|1426
1651839860000|2022-05-06 12:24:20||685.4||685.4||685.4||685.4|0
1651839870000|2022-05-06 12:24:30||685.3||685.2||685.3||685.2|0
1651839880000|2022-05-06 12:24:40|685.7||685.7||685.7||685.7||0
1651839900000|2022-05-06 12:25:00|685.6|685|685.4|685.1|685.6|685.1|685.4|684.9|1477
1651839910000|2022-05-06 12:25:10|685.5||685.6||685.6||685.5||0
1651839930000|2022-05-06 12:25:30|685.7||685.6||685.8||685.6||0
1651839950000|2022-05-06 12:25:50|685.7|685.2|685.4|685.1|685.8|685.2|685.4|685.1|3670
1651839960000|2022-05-06 12:26:00|685.3|684.9|685|684.5|685.3|684.9|685|684.5|3
1651839970000|2022-05-06 12:26:10|684.9||684.9||684.9||684.9||0
1651839990000|2022-05-06 12:26:30|684.8|684.4|684.6|684.3|684.8|684.4|684.6|684|5252
1651840000000|2022-05-06 12:26:40|684.7|684.4|684.7|684.4|684.7|684.4|684.7|684.4|4785
1651840010000|2022-05-06 12:26:50|684.8|684.5|684.9|684.5|684.9|684.7|684.8|684.5|6194
1651840020000|2022-05-06 12:27:00|||||||||395
1651840030000|2022-05-06 12:27:10|684.8|684.4|684.8|684.4|684.8|684.4|684.8|684.4|56
1651840040000|2022-05-06 12:27:20|684.7||684.7||684.7||684.7||0
1651840050000|2022-05-06 12:27:30|684.6||684.6||684.6||684.6||0
1651840060000|2022-05-06 12:27:40|684.7|684.5|685.2|684.9|685.3|684.9|684.7|684.5|7654
1651840070000|2022-05-06 12:27:50|685.3|685|685.5|685|685.5|685|685.3|685|389
1651840110000|2022-05-06 12:28:30|685.4|684.9|685.5|685.1|685.5|685.1|685.2|684.9|650
1651840120000|2022-05-06 12:28:40|685.4||685.3||685.4||685.3||0
1651840150000|2022-05-06 12:29:10|685.2|684.9|685.1|684.7|685.2|684.9|684|683.7|16276
1651840160000|2022-05-06 12:29:20|685.2|684.8|685.9|685.2|685.9|685.2|685.2|684.8|5433
1651840180000|2022-05-06 12:29:40|685.7||685.7||685.7||685.7||0
1651840190000|2022-05-06 12:29:50|685.4|685.3|685.5|685.2|686.2|685.4|685.4|685.2|7028
1651840200000|2022-05-06 12:30:00|685.6||685.7||685.7||685.6||1
1651840210000|2022-05-06 12:30:10|686|685.3|689|688.4|689|688.4|686|685.3|4189
1651840220000|2022-05-06 12:30:20|688.9|688.3|688.4|687.6|688.9|688.4|688.4|687.5|4524
1651840230000|2022-05-06 12:30:30|688.5|687.7|689.9|689.2|690.2|689.6|688.5|687.7|13645
1651840240000|2022-05-06 12:30:40|689.8|689.3|689.7|689|689.8|689.3|689.7|689|405
1651840250000|2022-05-06 12:30:50|689.6|688.9|688.6|688|689.6|688.9|688.6|688|438
1651840260000|2022-05-06 12:31:00|688.5|688.1|687.9|687.1|688.6|688.1|687.9|687.1|4176
1651840270000|2022-05-06 12:31:10|687.7|687.2|687.6|686.9|687.7|687.2|687.6|686.9|0
1651840280000|2022-05-06 12:31:20|687.5|686.8|686.7|686|687.5|686.8|686.7|686|219
1651840290000|2022-05-06 12:31:30|686.4|686.1|686.7|686.2|686.7|686.2|686.4|686.1|5519
1651840300000|2022-05-06 12:31:40|686.6|686.1|686.5|685.8|686.6|686.2|686.5|685.8|891
1651840310000|2022-05-06 12:31:50|686.4|685.7|686.2|685.7|686.4|685.7|686.2|685.6|68
1651840320000|2022-05-06 12:32:00|686.1||686.1||686.1||686.1||0
1651840330000|2022-05-06 12:32:10|686|685.5|685.8|685.2|686|685.5|685.8|685.2|28
1651840350000|2022-05-06 12:32:30|685.7|685.1|685.8|685.2|685.8|685.2|685.7|685.1|285
1651840360000|2022-05-06 12:32:40|685.7|685.3|685.7|685.3|685.8|685.5|685.6|685.2|7333
1651840370000|2022-05-06 12:32:50|685.8|685.4|686.2|685.6|686.3|685.6|685.8|685.4|8743
1651840380000|2022-05-06 12:33:00|686.1|685.5|685.8|685.2|686.1|685.5|685.7|685.2|898
1651840390000|2022-05-06 12:33:10|685.7||685.7||685.8||685.7||0
1651840400000|2022-05-06 12:33:20|685.6|685.1|685.4|684.9|685.6|685.1|685.4|684.8|654
1651840410000|2022-05-06 12:33:30|685.3|684.8|685.3|684.8|685.3|684.8|685.3|684.8|275
1651840420000|2022-05-06 12:33:40|685.2||685.3||685.3||685.2||0
1651840430000|2022-05-06 12:33:50|685.2||685.1||685.2||685.1||6
1651840440000|2022-05-06 12:34:00|685|684.6|685|684.3|685|684.6|685|684.3|2
1651840450000|2022-05-06 12:34:10||684.4||684.4||684.4||684.4|0
1651840460000|2022-05-06 12:34:20|685.2|684.5|686|685.4|686|685.4|685.1|684.5|12209
1651840470000|2022-05-06 12:34:30||685.3||685.5||685.5||685.3|0
1651840480000|2022-05-06 12:34:40|685.9|685.3|685.8|685.3|686|685.3|685.8|685.1|2549
1651840490000|2022-05-06 12:34:50|685.7|685.1|685.7|685.1|685.7|685.1|685.6|685.1|1486
1651840500000|2022-05-06 12:35:00|685.6||685.6||685.6||685.6||0
1651840510000|2022-05-06 12:35:10|685.7|685.2|685.7|685.1|685.7|685.2|685.7|685.1|200
1651840520000|2022-05-06 12:35:20|685.9|685.2|686.3|685.6|686.3|685.6|685.8|685.2|5246
1651840530000|2022-05-06 12:35:30|686.2||686.2||686.3||686.2||0
1651840540000|2022-05-06 12:35:40|686.4|685.7|686.9|686.5|686.9|686.5|686.4|685.7|367
1651840550000|2022-05-06 12:35:50|687.1|686.6|687.7|687|687.7|687|687.1|686.6|4521
1651840560000|2022-05-06 12:36:00|687.6|687.1|688.1|687.5|688.1|687.5|687.6|687.1|0
1651840570000|2022-05-06 12:36:10|688.2|687.6|688.2|687.6|688.3|687.6|688|687.6|0
1651840580000|2022-05-06 12:36:20|688.3|687.7|688.3|687.9|688.4|687.9|688.3|687.7|0
1651840590000|2022-05-06 12:36:30|688.5|688|689|688.4|689.1|688.4|688.5|688|337
1651840600000|2022-05-06 12:36:40|688.9|688.5|688.9|688.5|689|688.5|688.9|688.5|0
1651840610000|2022-05-06 12:36:50|689|688.4|688.7|688.4|689|688.4|688.7|688.2|726
1651840620000|2022-05-06 12:37:00|688.6|688.2|688|687.5|688.7|688.2|688|687.3|1834
1651840630000|2022-05-06 12:37:10|688.1||688||688.1||688||0
1651840640000|2022-05-06 12:37:20|688.1|687.3|687.7|687.2|688.1|687.3|687.7|687.1|724
1651840660000|2022-05-06 12:37:40|687.8|687.3|687.9|687.4|688|687.4|687.8|687.3|751
1651840670000|2022-05-06 12:37:50|687.8|687.2|687.6|687.2|687.8|687.2|687.6|687.2|53
1651840680000|2022-05-06 12:38:00|687.5|687.3|687.5|687.3|687.5|687.3|687.5|687.3|0
1651840700000|2022-05-06 12:38:20|687.6|687.2|687.3|686.8|687.6|687.2|687.1|686.6|2203
1651840720000|2022-05-06 12:38:40|687.4|686.9|687.8|687.4|688|687.4|687.3|686.9|10557
1651840730000|2022-05-06 12:38:50|688|687.5|687.8|687.2|688|687.5|687.8|687.2|1594
1651840740000|2022-05-06 12:39:00||687.3||687.3||687.3||687.3|0
1651840770000|2022-05-06 12:39:30|687.9|687.4|687.6|687.4|687.9|687.7|687.6|687.4|6837
1651840780000|2022-05-06 12:39:40|687.8|687.5|687.9|687.5|687.9|687.5|687.8|687.5|49
1651840810000|2022-05-06 12:40:10|||||||||52
1651840820000|2022-05-06 12:40:20|687.8|687.3|687.6|687.3|687.9|687.6|687.6|687.3|6538
1651840850000|2022-05-06 12:40:50|687.5|687.2|687.5|686.9|687.5|687.2|687.5|686.8|584
1651840860000|2022-05-06 12:41:00|687.4|686.8|686.9|686.6|687.4|686.8|686.9|686.6|532
1651840890000|2022-05-06 12:41:30|686.8|686.5|686.9|686.5|686.9|686.5|686.8|686.5|46
1651840900000|2022-05-06 12:41:40|686.8|686.4|686.7|686.1|686.9|686.4|686.7|686|46
1651840930000|2022-05-06 12:42:10|686.6|686.2|687|686.6|687.1|686.6|686.6|686.2|659
1651840940000|2022-05-06 12:42:20|686.9|686.5|686.3|685.7|686.9|686.5|686.3|685.7|1443
1651840960000|2022-05-06 12:42:40||685.8||685.7||685.8||685.7|0
1651840980000|2022-05-06 12:43:00|686.2|685.8|685.9|685.4|686.2|685.8|685.8|685.2|1187
1651840990000|2022-05-06 12:43:10|685.8|685.5|685.9|685.5|685.9|685.5|685.8|685.5|538
1651841000000|2022-05-06 12:43:20|||||||||681
1651841010000|2022-05-06 12:43:30|685.8||685.9||685.9||685.8||0
1651841020000|2022-05-06 12:43:40|686|685.9|685.9|685.5|686|685.9|685.9|685.5|10613
1651841030000|2022-05-06 12:43:50|686|685.6|686.5|686|686.5|686|686|685.6|5104
1651841050000|2022-05-06 12:44:10|689.3|686.1|686.9|686.5|689.3|687.3|686.9|686.1|78295
1651841070000|2022-05-06 12:44:30|687|686.6|687|686.6|687.3|686.8|687|686.6|2105
1651841080000|2022-05-06 12:44:40|686.9|686.5|686.9|686.5|687.1|686.5|686.8|686.4|2946
1651841110000|2022-05-06 12:45:10|687.1|686.6|687.1|686.9|687.1|686.9|687|686.6|1804
1651841120000|2022-05-06 12:45:20|687|686.8|687.3|686.8|687.5|686.9|687|686.8|4104
1651841130000|2022-05-06 12:45:30|687.4|686.9|687.7|687.2|687.7|687.2|687.4|686.9|1139
1651841140000|2022-05-06 12:45:40|687.8|687.3|687.8|687.4|687.8|687.4|687.8|687.2|960
1651841150000|2022-05-06 12:45:50|687.9|687.5|688|687.6|688|687.6|687.9|687.5|657
1651841170000|2022-05-06 12:46:10|688.2|687.7|689.3|688.6|689.3|688.6|688.2|687.7|6561
1651841180000|2022-05-06 12:46:20|689.2|688.5|688.1|687.8|689.2|688.5|688.1|687.8|5990
1651841190000|2022-05-06 12:46:30|688.3|687.9|688.3|687.8|688.6|687.9|688.3|687.8|301
1651841200000|2022-05-06 12:46:40|688.4||688.2||688.5||688.2||0
1651841210000|2022-05-06 12:46:50|688.1|687.7|687.9|687.6|688.1|687.7|687.9|687.6|1206
1651841230000|2022-05-06 12:47:10|687.8|687.5|687.6|687|687.8|687.5|687.6|687|76
1651841240000|2022-05-06 12:47:20||687.1||687||687.1||687|0
1651841250000|2022-05-06 12:47:30||687.1||687||687.1||687|0
1651841280000|2022-05-06 12:48:00||687.1||687.1||687.1||687|0
1651841290000|2022-05-06 12:48:10|687.7|687.2|687.8|687.4|687.9|687.4|687.6|687.2|4355
1651841300000|2022-05-06 12:48:20|687.7|687.5|688.7|687.9|688.7|687.9|687.6|687.5|7624
1651841310000|2022-05-06 12:48:30|688.6|688|688.7|688.1|688.7|688.1|688.5|687.9|0
1651841320000|2022-05-06 12:48:40|688.6|688|688.4|687.8|688.7|688|688.3|687.4|1163
1651841330000|2022-05-06 12:48:50|688.3|687.7|688.3|687.5|688.3|687.7|688.3|687.4|2
1651841340000|2022-05-06 12:49:00|688.2|687.4|687.7|687.3|688.2|687.4|687.6|687.1|2137
1651841350000|2022-05-06 12:49:10|687.9|687.4|687.9|687.5|687.9|687.5|687.9|687.4|326
1651841360000|2022-05-06 12:49:20|688.1|687.6|688.3|687.7|688.3|687.7|688.1|687.4|351
1651841370000|2022-05-06 12:49:30|688.2|687.6|688.1|687.4|688.3|687.6|687.9|687.3|425
1651841380000|2022-05-06 12:49:40|688.3|687.5|688.1|687.8|688.3|687.8|688.1|687.5|335
1651841390000|2022-05-06 12:49:50|688|687.6|688|687.4|688.1|687.6|688|687.3|117
1651841400000|2022-05-06 12:50:00||687.5||687.5||687.6||687.5|0
1651841430000|2022-05-06 12:50:30|688.2|687.6|688.8|688.3|688.8|688.3|688|687.6|4932
1651841450000|2022-05-06 12:50:50|688.7|688.1|688.7|688.1|688.7|688.1|688.6|687.9|105
1651841460000|2022-05-06 12:51:00||688.2||688.2||688.2||688.2|0
1651841480000|2022-05-06 12:51:20|688.8|688.3|688.7|688.2|689.3|688.5|688.7|688.2|7694
1651841490000|2022-05-06 12:51:30|688.6|688.3|688.5|688.1|688.6|688.4|688.5|688.1|518
1651841500000|2022-05-06 12:51:40|688.6||688.5||688.7||688.5||0
1651841510000|2022-05-06 12:51:50|688.6|688.2|688.5|688.1|688.6|688.2|688.5|688.1|150
1651841520000|2022-05-06 12:52:00||688.2||688.2||688.2||688.2|0
1651841530000|2022-05-06 12:52:10|688.4|688.1|688.2|687.5|688.4|688.1|688.2|687.5|438
1651841540000|2022-05-06 12:52:20||687.6||687.7||687.7||687.6|0
1651841560000|2022-05-06 12:52:40|688.3|687.8|688.5|688.1|688.5|688.1|688.3|687.8|851
1651841590000|2022-05-06 12:53:10|688.6||688.6||688.6||688.6||0
1651841600000|2022-05-06 12:53:20||688.2||688.2||688.2||688.2|0
1651841610000|2022-05-06 12:53:30|688.5|688.1|687.9|687.5|688.5|688.1|687.9|687.4|6047
1651841620000|2022-05-06 12:53:40||687.4||687.3||687.4||687.3|0
1651841630000|2022-05-06 12:53:50|688|687.4|688|687.5|688.1|687.6|688|687.3|328
1651841660000|2022-05-06 12:54:20||687.4||687.6||687.6||687.4|0
1651841680000|2022-05-06 12:54:40|688.1|687.7|687.9|687.2|688.1|687.7|687.8|687.1|532
1651841690000|2022-05-06 12:54:50||687.3||687.3||687.3||687.3|0
1651841700000|2022-05-06 12:55:00|687.8|687.2|687.8|687.2|687.8|687.3|687.8|687.1|1233
1651841710000|2022-05-06 12:55:10|687.7||687.7||687.7||687.7||0
1651841730000|2022-05-06 12:55:30|687.6|687.1|687.2|687.1|687.6|687.2|687.2|687.1|1490
1651841740000|2022-05-06 12:55:40|687.1|687|687.1|686.8|687.1|687|687.1|686.8|660
1651841750000|2022-05-06 12:55:50|687|686.7|687|686.5|687|686.7|686.9|686.4|230
1651841760000|2022-05-06 12:56:00||686.4||686.5||686.5||686.4|0
1651841770000|2022-05-06 12:56:10|686.9|686.4|686.9|686.3|686.9|686.4|686.9|686.3|416
1651841780000|2022-05-06 12:56:20|686.8|686.4|686.8|686.3|686.9|686.4|686.8|686.3|51
1651841790000|2022-05-06 12:56:30|686.9|686.2|687.1|686.6|687.1|686.7|686.8|686.2|13081
1651841810000|2022-05-06 12:56:50|687.2|686.7|687.6|686.9|687.8|687.2|687.2|686.7|11042
1651841820000|2022-05-06 12:57:00|687.5|686.8|687.3|686.7|687.6|686.8|687.3|686.7|0
1651841830000|2022-05-06 12:57:10||686.8||686.8||686.8||686.8|0
1651841860000|2022-05-06 12:57:40|687.4||687.2||687.5||687.2||0
1651841900000|2022-05-06 12:58:20|687.4|686.9|687.6|687.3|687.6|687.3|687.2|686.9|6335
1651841930000|2022-05-06 12:58:50|687.8|687.4|687.9|687.4|688|687.4|687.8|687.4|80
1651841950000|2022-05-06 12:59:10||687.5||687.5||687.5||687.5|0
1651841960000|2022-05-06 12:59:20|688|687.6|688.1|687.6|688.1|687.7|688|687.6|170
1651841980000|2022-05-06 12:59:40|688|687.5|687.4|686.9|688|687.5|687.4|686.9|1803
1651842000000|2022-05-06 13:00:00|687.3||687.3||687.3||687.3||0
1651842010000|2022-05-06 13:00:10|687.6|687|687.6|687.1|687.6|687.5|687.5|687|3470
1651842020000|2022-05-06 13:00:20|687.8|687.2|687.9|687.5|688|687.5|687.8|687.2|881
1651842060000|2022-05-06 13:01:00|687.8|687.4|687.6|687.1|687.8|687.4|687.6|687.1|1170
1651842070000|2022-05-06 13:01:10|687.5|687|687.4|686.9|687.5|687|687.4|686.8|309
1651842080000|2022-05-06 13:01:20||687.1||687.1||687.1||687.1|0
1651842110000|2022-05-06 13:01:50|687.3|687|687.2|686.8|687.3|687|687.2|686.8|625
1651842120000|2022-05-06 13:02:00|687.3|687.2|687.1|686.8|687.4|687.2|687|686.8|27345
1651842160000|2022-05-06 13:02:40|687.2|686.9|687.4|687|687.4|687|687.1|686.8|10828
1651842170000|2022-05-06 13:02:50|687.2|686.9|687.2|686.8|687.2|687|687.1|686.8|1086
1651842180000|2022-05-06 13:03:00|687.1|686.7|686.9|686.3|687.1|686.7|686.9|686.3|1048
1651842190000|2022-05-06 13:03:10||686.4||686.3||686.4||686.3|0
1651842200000|2022-05-06 13:03:20||686.4||686.4||686.4||686.4|0
1651842220000|2022-05-06 13:03:40|686.8||686.8||686.8||686.8||0
1651842230000|2022-05-06 13:03:50|686.9||686.9||686.9||686.9||0
1651842240000|2022-05-06 13:04:00||686.5||686.5||686.5||686.5|0
1651842270000|2022-05-06 13:04:30|686.8|686.4|687.4|687.1|687.8|687.1|686.8|686.4|5302
1651842280000|2022-05-06 13:04:40|687.3|687|687|686.6|687.4|687|687|686.6|497
1651842290000|2022-05-06 13:04:50|686.9|686.5|686.9|686.4|686.9|686.5|686.9|686.4|775
1651842310000|2022-05-06 13:05:10|686.8||686.8||686.8||686.8||0
1651842330000|2022-05-06 13:05:30|686.9|686.5|687.1|686.6|687.1|686.9|686.8|686.5|10500
1651842350000|2022-05-06 13:05:50|687.3|686.7|687.3|687|687.3|687|687.3|686.7|0
1651842400000|2022-05-06 13:06:40|687.1|686.9|687|686.6|687.1|686.9|686.9|686.4|2627
1651842420000|2022-05-06 13:07:00|686.9||686.9||686.9||686.9||0
1651842430000|2022-05-06 13:07:10|686.8|686.5|686.9|686.4|686.9|686.5|686.8|686.4|403
1651842440000|2022-05-06 13:07:20|686.8|686.5|686.8|686.4|686.8|686.5|686.8|686.4|500
1651842450000|2022-05-06 13:07:30||686.5||686.5||686.5||686.5|0
1651842460000|2022-05-06 13:07:40|686.7|686.4|686.5|686|686.7|686.4|686.5|685.9|639
1651842490000|2022-05-06 13:08:10|686.7|686.1|686.7|686.4|686.7|686.4|686.7|686.1|1086
1651842520000|2022-05-06 13:08:40|686.8|686.5|687|686.6|687.2|686.7|686.8|686.5|5645
1651842550000|2022-05-06 13:09:10|687.2|686.7|687.5|687.1|687.7|687.2|687.2|686.7|10380
1651842590000|2022-05-06 13:09:50|687.3|687.2|686.9|686.7|687.3|687.2|686.9|686.6|5372
1651842610000|2022-05-06 13:10:10|686.8|686.6|686.6|686.2|686.8|686.6|686.6|686.2|977
1651842620000|2022-05-06 13:10:20|686.8|686.3|686.8|686.4|686.8|686.4|686.8|686.3|4495
1651842630000|2022-05-06 13:10:30|686.9|686.5|687.3|686.9|687.3|687|686.9|686.5|4608
1651842640000|2022-05-06 13:10:40||687||687||687||687|0
1651842650000|2022-05-06 13:10:50||687.1||687.1||687.1||687.1|0
1651842660000|2022-05-06 13:11:00|687.5|687.2|687.8|687.3|687.9|687.3|687.5|687.2|362
1651842670000|2022-05-06 13:11:10|687.7|687.2|687.7|687.1|687.7|687.2|687.7|687.1|911
1651842690000|2022-05-06 13:11:30|687.6|687|687.3|686.7|687.6|687|687.3|686.7|1211
1651842700000|2022-05-06 13:11:40||686.8||686.8||686.8||686.8|0
1651842710000|2022-05-06 13:11:50||686.7||686.7||686.7||686.7|0
1651842720000|2022-05-06 13:12:00||686.8||686.8||686.8||686.8|0
1651842730000|2022-05-06 13:12:10|687.1|686.7|687.1|686.7|687.1|686.7|687.1|686.7|0
1651842750000|2022-05-06 13:12:30|687.3|686.8|687.4|687|687.4|687.1|687.2|686.8|10350
1651842770000|2022-05-06 13:12:50|687.3||687.4||687.4||687.3||0
1651842780000|2022-05-06 13:13:00|687.3|686.9|687.2|686.9|687.3|686.9|687.1|686.8|715
1651842820000|2022-05-06 13:13:40|687.1|686.8|686.6|686.4|687.1|686.8|686.5|686.2|3294
1651842840000|2022-05-06 13:14:00|686.5|686.3|686.2|685.8|686.5|686.3|686.2|685.8|1564
1651842850000|2022-05-06 13:14:10||685.7||685.7||685.7||685.6|0
1651842860000|2022-05-06 13:14:20||685.9||686||686||685.9|0
1651842870000|2022-05-06 13:14:30|686.1|685.9|686.1|685.7|686.2|686.1|686|685.7|14621
1651842880000|2022-05-06 13:14:40||685.8||685.8||685.8||685.8|0
1651842900000|2022-05-06 13:15:00|686|685.7|685.8|685.5|686|685.7|685.8|685.5|1049
1651842910000|2022-05-06 13:15:10|685.7|685.4|685.6|685.4|685.8|685.4|685.6|685.4|2000
1651842920000|2022-05-06 13:15:20|685.7|685.5|685.8|685.5|685.8|685.5|685.7|685.5|1438
1651842940000|2022-05-06 13:15:40||685.4||685.4||685.4||685.4|0
1651842960000|2022-05-06 13:16:00|686|685.5|686|685.6|686|685.7|685.8|685.5|7154
1651842990000|2022-05-06 13:16:30|685.9|685.8|686|685.8|686.5|686|685.9|685.6|14989
1651843000000|2022-05-06 13:16:40|685.9|685.7|686|685.5|686|685.7|685.9|685.4|1000
1651843040000|2022-05-06 13:17:20||685.6||685.7||685.7||685.6|0
1651843050000|2022-05-06 13:17:30|686.2|685.8|686.2|685.9|686.2|685.9|686.2|685.8|1396
1651843090000|2022-05-06 13:18:10|686.1|686|687.1|686.7|687.1|686.7|686.1|686|6057
1651843100000|2022-05-06 13:18:20|687|686.6|687|686.6|687|686.6|687|686.6|0
1651843120000|2022-05-06 13:18:40|687.1|686.7|687.1|686.7|687.1|686.7|687.1|686.7|0
1651843130000|2022-05-06 13:18:50|687.3|686.8|687.4|687|687.5|687|687.3|686.8|79
1651843140000|2022-05-06 13:19:00|687.3|686.9|687.2|686.9|687.3|686.9|687.2|686.7|530
1651843150000|2022-05-06 13:19:10|687.1|686.8|686.8|686.4|687.1|686.8|686.8|686.4|1579
1651843160000|2022-05-06 13:19:20|686.9|686.5|687|686.6|687|686.6|686.8|686.5|40
1651843170000|2022-05-06 13:19:30|686.9||686.9||686.9||686.9||0
1651843200000|2022-05-06 13:20:00|687|686.7|688|687.5|688|687.5|687|686.7|6647
1651843220000|2022-05-06 13:20:20|687.9|687.4|687.7|687.3|687.9|687.4|687.5|687|2072
1651843230000|2022-05-06 13:20:30|687.8|687.4|687.8|687.4|687.9|687.4|687.8|687.4|0
1651843240000|2022-05-06 13:20:40|687.7|687.3|687.3|686.8|687.7|687.3|687.3|686.8|1462
1651843250000|2022-05-06 13:20:50||686.7||686.7||686.7||686.7|0
1651843260000|2022-05-06 13:21:00|687.2||687.1||687.2||687.1||0
1651843270000|2022-05-06 13:21:10|||||||||91
1651843310000|2022-05-06 13:21:50|687|686.6|686.8|686.2|687|686.6|686.6|686.2|711
1651843320000|2022-05-06 13:22:00|686.6|686.3|686.8|686.3|686.8|686.5|686.6|686.2|4770
1651843330000|2022-05-06 13:22:10|686.7|686.2|686.5|686|686.7|686.2|686.5|685.9|1258
1651843340000|2022-05-06 13:22:20|686.4|685.9|685.9|685.4|686.4|685.9|685.9|685.4|2844
1651843420000|2022-05-06 13:23:40|686|685.6|685.8|685.3|686.4|686.1|685.8|685.2|33050
1651843430000|2022-05-06 13:23:50|685.7|685.2|685.7|685.1|685.7|685.2|685.7|685.1|0
1651843460000|2022-05-06 13:24:20||685.2||685.2||685.2||685.2|0
1651843480000|2022-05-06 13:24:40|685.6||685.6||685.6||685.6||0
1651843500000|2022-05-06 13:25:00|685.7|685.3|686.1|685.5|686.3|685.9|685.7|685.3|5539
1651843510000|2022-05-06 13:25:10|686|685.6|685.9|685.3|686|685.6|685.9|685.3|868
1651843520000|2022-05-06 13:25:20|685.8|685.4|685.8|685.3|685.8|685.4|685.8|685.3|0
1651843530000|2022-05-06 13:25:30|685.9|685.4|685.9|685.5|685.9|685.5|685.9|685.4|3
1651843540000|2022-05-06 13:25:40|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|848
1651843550000|2022-05-06 13:25:50|685.7|685.5|685.8|685.4|685.8|685.5|685.7|685.4|1058
1651843560000|2022-05-06 13:26:00|685.9|685.5|685.8|685.5|686.3|685.8|685.8|685.4|19332
1651843570000|2022-05-06 13:26:10|685.7|685.4|685.3|685.1|685.7|685.4|685.3|685.1|781
1651843580000|2022-05-06 13:26:20|685.4||685.4||685.5||685.3||0
1651843620000|2022-05-06 13:27:00|685.5|685.2|685.5|685.2|685.5|685.3|685.5|685.2|4002
1651843630000|2022-05-06 13:27:10||685.3||685.3||685.3||685.3|0
1651843640000|2022-05-06 13:27:20|||||||||5
1651843650000|2022-05-06 13:27:30|685.7|685.4|685.7|685.4|685.7|685.4|685.7|685.4|934
1651843660000|2022-05-06 13:27:40|686|685.5|685.6|685.2|686.5|685.9|685.5|685.2|14866
1651843680000|2022-05-06 13:28:00|685.5||685.5||685.5||685.5||0
1651843710000|2022-05-06 13:28:30|685.6|685.3|685.6|685.4|685.6|685.4|685.6|685.3|890
1651843720000|2022-05-06 13:28:40|685.7|685.5|686|685.3|686.3|685.8|685.7|685.1|17641
1651843730000|2022-05-06 13:28:50||685.4||685.5||685.5||685.4|0
1651843740000|2022-05-06 13:29:00|685.9||685.9||685.9||685.9||0
1651843750000|2022-05-06 13:29:10|685.8||685.7||685.9||685.7||0
1651843770000|2022-05-06 13:29:30|685.8|685.6|685.9|685.6|685.9|685.6|685.8|685.6|0
1651843790000|2022-05-06 13:29:50|685.8|685.5|685.8|685.4|685.8|685.5|685.7|685.4|850
1651843800000|2022-05-06 13:30:00|685.9|685.5|686.2|685.8|686.3|685.8|685.9|685.5|5800
1651843810000|2022-05-06 13:30:10|686.1|685.3|685.5|685.1|686.1|685.3|685.3|685|16265
1651843820000|2022-05-06 13:30:20|685.4|685|685.2|684.8|685.4|685|685.2|684.8|8811
1651843830000|2022-05-06 13:30:30|685|684.7|684.9|684.4|685|684.7|684.9|684.4|367
1651843840000|2022-05-06 13:30:40|684.8|684.3|684.6|684.3|684.8|684.3|684.5|684.2|1788
1651843850000|2022-05-06 13:30:50|684.4|684.4|684.6|684.3|684.7|684.4|684.4|684.3|243
1651843860000|2022-05-06 13:31:00|684.7|684.4|684.9|684.6|684.9|684.7|684.6|684.4|5164
1651843870000|2022-05-06 13:31:10|684.8|684.5|684.9|684.5|684.9|684.6|684.8|684.5|6924
1651843890000|2022-05-06 13:31:30|685|684.6|685.2|684.7|685.2|684.7|685|684.6|1155
1651843900000|2022-05-06 13:31:40|685.1|684.8|685.1|684.7|685.1|684.8|685.1|684.7|0
1651843910000|2022-05-06 13:31:50|685.2|684.8|685.4|685|685.4|685|685.1|684.8|216
1651843920000|2022-05-06 13:32:00|685.3||685.3||685.3||685.3||0
1651843930000|2022-05-06 13:32:10|685.2|684.9|685.3|684.9|685.3|684.9|685.2|684.8|221
1651843940000|2022-05-06 13:32:20|685.2|685|685.3|685|685.3|685|685.2|685|0
1651843950000|2022-05-06 13:32:30|685.2|684.8|685.2|684.9|685.3|685|685.1|684.8|1460
1651843960000|2022-05-06 13:32:40|685.3||685.3||685.3||685.2||0
1651843970000|2022-05-06 13:32:50|685.2||685.2||685.2||685.2||0
1651843980000|2022-05-06 13:33:00|685.1|684.8|684.8|684.7|685.1|684.8|684.8|684.7|1777
1651843990000|2022-05-06 13:33:10|684.7|684.6|684.5|684.3|684.8|684.6|684.5|684.3|960
1651844000000|2022-05-06 13:33:20|684.6||684.6||684.6||684.6||0
1651844010000|2022-05-06 13:33:30|684.5|684.2|684|683.9|684.6|684.3|684|683.6|36562
1651844020000|2022-05-06 13:33:40|683.9|683.8|683.7|683.4|683.9|683.8|683.7|683.3|856
1651844040000|2022-05-06 13:34:00|683.8|683.5|684.3|683.8|684.3|683.8|683.7|683.5|17438
1651844050000|2022-05-06 13:34:10|684.2||684.1||684.2||684.1||0
1651844060000|2022-05-06 13:34:20|684|683.7|683|682.4|684|683.7|683|682.3|3620
1651844070000|2022-05-06 13:34:30|682.9|682.6|682.9|682.6|682.9|682.6|682.9|682.6|0
1651844080000|2022-05-06 13:34:40|683|682.7|683.2|682.7|683.2|682.9|683|682.6|5134
1651844100000|2022-05-06 13:35:00|683.1||683.1||683.1||683.1||0
1651844110000|2022-05-06 13:35:10|683.2|682.8|683.8|683.2|683.9|683.5|683.2|682.7|4839
1651844120000|2022-05-06 13:35:20|683.7|683.3|683.8|683.2|683.8|683.3|683.6|683.2|0
1651844130000|2022-05-06 13:35:30|683.7||683.7||683.7||683.7||0
1651844140000|2022-05-06 13:35:40|683.8|683.3|683.8|683.4|683.8|683.4|683.8|683.2|217
1651844150000|2022-05-06 13:35:50|683.7|683.2|683.5|683.2|683.7|683.2|683.5|683.2|125
1651844160000|2022-05-06 13:36:00|683.4|683.1|683.1|682.7|683.4|683.1|683.1|682.7|836
1651844170000|2022-05-06 13:36:10|683|682.5|682.8|682.4|683|682.5|682.8|682.4|181
1651844180000|2022-05-06 13:36:20|682.9|682.5|682.9|682.4|683|682.5|682.9|682.4|491
1651844190000|2022-05-06 13:36:30|682.8||682.8||682.9||682.8||0
1651844200000|2022-05-06 13:36:40|682.7|682.3|682.6|682.2|682.7|682.3|682.6|682.2|132
1651844210000|2022-05-06 13:36:50|682.5||682.7||682.7||682.5||0
1651844220000|2022-05-06 13:37:00|682.6||682.5||682.6||682.5||0
1651844230000|2022-05-06 13:37:10|682.4|682.1|682.9|682.4|682.9|682.4|682|681.9|30063
1651844250000|2022-05-06 13:37:30|682.8|682.5|682.8|682.5|682.8|682.5|682.8|682.5|1555
1651844260000|2022-05-06 13:37:40|682.7|682.4|682.8|682.4|682.8|682.5|682.7|682.4|265
1651844270000|2022-05-06 13:37:50|682.7|682.5|683|682.6|683|682.7|682.7|682.4|16033
1651844280000|2022-05-06 13:38:00|682.9|682.7|683|682.6|683|682.7|682.9|682.6|506
1651844290000|2022-05-06 13:38:10|682.2|682.1|681.6|681|682.9|682.2|681.6|680.7|25832
1651844300000|2022-05-06 13:38:20|681.5|680.9|680.8|680.2|681.5|680.9|680.3|680|23640
1651844310000|2022-05-06 13:38:30|680.7|680.1|680.8|680.3|680.9|680.4|680.7|680.1|5552
1651844320000|2022-05-06 13:38:40|680.7|680.1|680.8|680.3|680.8|680.3|680.6|680.1|6675
1651844330000|2022-05-06 13:38:50|680.7|680.2|680.7|680.1|680.7|680.2|680.6|680.1|210
1651844360000|2022-05-06 13:39:20|680.6||680.6||680.6||680.6||0
1651844400000|2022-05-06 13:40:00|680.7|680.2|680.7|680.2|681|680.5|680.6|680.2|10600
1651844410000|2022-05-06 13:40:10||680.1||680.1||680.1||680.1|0
1651844420000|2022-05-06 13:40:20|680.6|680|679.6|679.2|680.6|680.1|679.6|679.2|184822
1651844430000|2022-05-06 13:40:30|679.7|679.4|680.1|679.9|680.1|679.9|679.7|679.4|8039
1651844440000|2022-05-06 13:40:40|680|680|680.4|680.1|680.4|680.1|680|680|1234
1651844450000|2022-05-06 13:40:50|680.3|680|680|679.7|680.3|680|680|679.7|400
1651844460000|2022-05-06 13:41:00|679.9|679.6|679.3|679|679.9|679.6|679.3|679|5192
1651844470000|2022-05-06 13:41:10|679.2|678.9|679|678.5|679.2|678.9|678.9|678.4|4054
1651844480000|2022-05-06 13:41:20|679.1|679|679.4|679.1|679.6|679.4|679.1|678.6|18833
1651844490000|2022-05-06 13:41:30|679.5|679.2|680|679.6|680.2|679.6|679.5|679.2|1351
1651844500000|2022-05-06 13:41:40|680.1|679.7|680.3|680|680.5|680|680|679.7|1982
1651844510000|2022-05-06 13:41:50|680.4|680.1|680.6|680.2|680.6|680.5|680.3|680.1|10835
1651844520000|2022-05-06 13:42:00|680.5|680.1|680.3|680|680.5|680.1|680.2|680|324
1651844540000|2022-05-06 13:42:20|680.4|680.1|680|679.4|680.4|680.2|680|679.4|4013
1651844550000|2022-05-06 13:42:30|679.9|679.5|679.6|679.3|679.9|679.5|679.6|679.3|1278
1651844560000|2022-05-06 13:42:40||679.2||679.2||679.2||679.2|0
1651844570000|2022-05-06 13:42:50|679.7|679.3|679.7|679.4|679.7|679.4|679.7|679.3|228
1651844580000|2022-05-06 13:43:00|679.6|679.3|680.4|679.9|680.6|679.9|679.6|679.3|10675
1651844600000|2022-05-06 13:43:20|680.3|679.8|680.2|679.7|680.3|679.8|680.2|679.7|0
1651844610000|2022-05-06 13:43:30|||||||||100
1651844630000|2022-05-06 13:43:50|680.1|679.6|679.7|679.3|680.1|679.6|679.4|679.3|5905
1651844640000|2022-05-06 13:44:00|679.6|679.4|679.3|679.1|679.6|679.4|679.3|679.1|22034
1651844650000|2022-05-06 13:44:10|679.2|679|679.4|679.2|679.4|679.2|679.1|679|9616
1651844660000|2022-05-06 13:44:20|679.3|679.1|679.3|679.1|679.3|679.2|679.1|679|6682
1651844670000|2022-05-06 13:44:30|679.2|679|679.2|679.1|679.2|679.1|679.1|679|1749
1651844680000|2022-05-06 13:44:40|679.1|679|677.5|677.3|679.2|679.1|677.5|677.1|93393
1651844690000|2022-05-06 13:44:50|677.4|677.2|677.2|677|677.4|677.2|677.1|677|5273
1651844700000|2022-05-06 13:45:00|677.1|676.8|676.9|676.3|677.2|676.8|676.9|676.2|4951
1651844710000|2022-05-06 13:45:10|676.8|676.1|676.6|676.1|676.8|676.7|676.6|676|10304
1651844720000|2022-05-06 13:45:20|676.5|676.2|676.9|676.6|677|676.6|676.4|676.2|6465
1651844730000|2022-05-06 13:45:30|676.7|676.5|677.1|676.9|677.1|677|676.7|676.5|6857
1651844740000|2022-05-06 13:45:40|677.4|677|677.5|677.1|677.6|677.3|677.4|677|5075
1651844750000|2022-05-06 13:45:50|677.3|676.9|676.7|676.4|677.3|676.9|676.7|676.4|7475
1651844760000|2022-05-06 13:46:00|676.6|676.3|676.5|676|676.6|676.3|676.5|676|698
1651844790000|2022-05-06 13:46:30|676.3|676.1|675.9|675.6|676.3|676.1|675.9|675.6|2260
1651844810000|2022-05-06 13:46:50|675.8|675.5|675.5|675.2|675.8|675.5|675.3|675|7365
1651844820000|2022-05-06 13:47:00|675.6|675.3|676.2|675.9|676.3|676|675.6|675.3|24959
1651844830000|2022-05-06 13:47:10|676.3|676|676.2|675.6|676.7|676.2|676.2|675.6|6284
1651844840000|2022-05-06 13:47:20|676.1|675.5|675.8|675.4|676.1|675.6|675.7|675.2|2577
1651844850000|2022-05-06 13:47:30|675.6|675.5|675.8|675.4|675.8|675.5|675.6|675.4|615
1651844870000|2022-05-06 13:47:50|675.7|675.2|675.2|675.1|675.9|675.4|675.2|675|44963
1651844880000|2022-05-06 13:48:00|675.3|675|675.4|675|675.4|675.2|675.2|675|7820
1651844890000|2022-05-06 13:48:10|675.3|674.8|674.7|674.2|675.3|674.9|674.5|674|112066
1651844900000|2022-05-06 13:48:20|674.8|674.3|675.2|674.9|675.3|674.9|674.7|674.3|21708
1651844910000|2022-05-06 13:48:30|675.3|675|675.2|674.8|675.4|675.3|675.1|674.8|30827
1651844920000|2022-05-06 13:48:40|675.1||675.1||675.1||675.1||13
1651844930000|2022-05-06 13:48:50|675|674.6|674.8|674.5|675|674.6|674.8|674.5|7155
1651844940000|2022-05-06 13:49:00|674.7|674.4|674.7|674.5|674.7|674.5|674.7|674.3|2643
1651844950000|2022-05-06 13:49:10|674.6|674.3|674.9|674.5|675.3|674.8|674.3|674|17399
1651844960000|2022-05-06 13:49:20|674.8|674.4|674.5|673.9|674.8|674.5|674.1|673.3|18204
1651844970000|2022-05-06 13:49:30|674.3|674.3|675|674.5|675.3|674.7|674.3|673.8|11509
1651844980000|2022-05-06 13:49:40|674.9|674.4|674.8|674.4|675|674.4|674.3|673.8|35237
1651844990000|2022-05-06 13:49:50|674.6|674.3|674.8|674.4|674.8|674.4|674.6|674.3|454
1651845000000|2022-05-06 13:50:00|674.7|674.3|674.6|674.2|674.7|674.3|674.6|674.2|0
1651845010000|2022-05-06 13:50:10||674.3||674.3||674.3||674.3|0
1651845020000|2022-05-06 13:50:20|674.5|674.2|674.3|673.8|674.5|674.2|674.1|673.6|2508
1651845030000|2022-05-06 13:50:30|674.4|673.9|674.3|673.9|674.4|673.9|674.3|673.9|155
1651845040000|2022-05-06 13:50:40|674.4|674|674.3|673.9|674.4|674.1|674.2|673.9|5437
1651845050000|2022-05-06 13:50:50|674.2||674.2||674.2||674.2||0
1651845060000|2022-05-06 13:51:00|674.1|673.8|674.1|673.8|674.1|673.8|674|673.8|266
1651845070000|2022-05-06 13:51:10|674|673.7|673.8|673.2|674|673.7|673.8|673.2|1738
1651845080000|2022-05-06 13:51:20|673.7|673.3|673.5|673.2|673.8|673.4|673.3|673.1|8035
1651845090000|2022-05-06 13:51:30|673.4|673.1|673.2|672.9|673.4|673.1|672.9|672.6|95662
1651845100000|2022-05-06 13:51:40|673.3|673|673.6|673.1|673.6|673.3|673.3|672.9|5327
1651845110000|2022-05-06 13:51:50|673.5|673|673.4|673|673.5|673|673|672.9|1407
1651845120000|2022-05-06 13:52:00|673.3|672.9|672.9|672.1|673.3|672.9|672.9|672.1|1735
1651845130000|2022-05-06 13:52:10|672.8|672.2|672.7|672.1|672.8|672.2|672.7|672.1|0
1651845140000|2022-05-06 13:52:20|672.5||672.5||672.5||672.5||0
1651845150000|2022-05-06 13:52:30|672.4|672|672.4|672|672.4|672|672.4|672|0
1651845160000|2022-05-06 13:52:40|672.3|671.9|672|671.7|672.3|671.9|672|671.6|11384
1651845170000|2022-05-06 13:52:50|671.9|671.6|672.3|672|672.3|672.1|671.9|671.6|17233
1651845180000|2022-05-06 13:53:00|672.4|672.1|672.4|672.2|672.5|672.2|672.3|671.9|7354
1651845190000|2022-05-06 13:53:10|672.5|672.3|672.5|672.2|672.7|672.4|672.5|672.2|5167
1651845200000|2022-05-06 13:53:20|672.7|672.3|672.9|672.5|673.1|672.6|672.7|672.3|3844
1651845210000|2022-05-06 13:53:30|672.7|672.4|672.9|672.5|672.9|672.5|672.4|672.2|2826
1651845220000|2022-05-06 13:53:40|673.1|672.6|673.5|673|673.5|673|673.1|672.6|1786
1651845230000|2022-05-06 13:53:50|673.6|673.1|673.3|672.8|673.8|673.1|673.3|672.8|720
1651845260000|2022-05-06 13:54:20|673.2|672.7|673.3|672.9|673.3|672.9|673.1|672.7|1040
1651845270000|2022-05-06 13:54:30|673.4|673|673.8|673.4|673.8|673.4|673.2|673|3331
1651845280000|2022-05-06 13:54:40|673.6|673.5|674.3|673.9|674.5|673.9|673.6|673.5|19246
1651845290000|2022-05-06 13:54:50|674.2|673.8|674|673.8|674.2|673.8|674|673.7|241
1651845300000|2022-05-06 13:55:00|674.2|673.9|674.3|674|674.3|674|674.1|673.8|799
1651845310000|2022-05-06 13:55:10|674.4|674.1|674.4|674.2|674.4|674.2|674.4|674.1|4728
1651845320000|2022-05-06 13:55:20|674.3|674|674.2|674|674.3|674|674.1|673.8|6230
1651845330000|2022-05-06 13:55:30|674.4|674.1|674.4|674|674.6|674.2|674.4|674|1900
1651845350000|2022-05-06 13:55:50|674.2|673.7|674.1|673.7|674.2|673.7|674.1|673.7|1668
1651845360000|2022-05-06 13:56:00|674|673.8|674.1|673.8|674.1|673.8|674|673.8|3260
1651845370000|2022-05-06 13:56:10|674.2|673.9|674.7|674.3|674.8|674.3|674.2|673.9|3022
1651845380000|2022-05-06 13:56:20|674.6|674.2|674.7|674.2|674.7|674.2|674.5|674.2|200
1651845390000|2022-05-06 13:56:30|674.8|674.3|674.7|674.3|674.9|674.3|674.7|674.3|0
1651845400000|2022-05-06 13:56:40|674.6|674.2|674.6|674.2|674.6|674.2|674.6|674.2|0
1651845430000|2022-05-06 13:57:10|674.5|674.1|674.6|674.1|674.6|674.1|674.5|674.1|685
1651845440000|2022-05-06 13:57:20|674.7|674.2|675.1|674.6|675.1|674.6|674.7|674.2|1400
1651845450000|2022-05-06 13:57:30|675.2|674.8|675.1|674.6|675.2|674.8|675.1|674.6|0
1651845460000|2022-05-06 13:57:40|675.2|674.7|675.2|674.7|675.4|675|675|674.6|18274
1651845470000|2022-05-06 13:57:50|674.9|675|675|674.7|675.2|675|674.9|674.7|1501
1651845480000|2022-05-06 13:58:00|674.9|674.6|674.6|674.2|674.9|674.6|674.6|674.2|1405
1651845490000|2022-05-06 13:58:10|674.5|674.1|674.5|674.1|674.5|674.1|674.5|674.1|0
1651845500000|2022-05-06 13:58:20|674.6|674.2|674.7|674.2|674.7|674.5|674.6|674.2|2363
1651845530000|2022-05-06 13:58:50|674.6|674.3|674.7|674.4|674.7|674.4|674.6|674.3|548
1651845540000|2022-05-06 13:59:00|674.8|674.3|674.8|674.5|674.8|674.5|674.8|674.2|2804
1651845550000|2022-05-06 13:59:10|675|674.6|674.9|674.5|675.1|674.6|674.9|674.5|2000
1651845560000|2022-05-06 13:59:20|675|674.6|675.1|674.9|675.3|674.9|674.8|674.6|6474
1651845570000|2022-05-06 13:59:30||674.8||674.8||674.8||674.8|0
1651845590000|2022-05-06 13:59:50|674.9|674.7|675.1|674.6|675.1|674.7|674.9|674.5|2364
1651845600000|2022-05-06 14:00:00|675.2|674.7|675.1|674.6|675.3|674.8|675|674.5|2481
1651845610000|2022-05-06 14:00:10|675|674.7|675.1|674.6|675.1|674.7|675|674.6|0
1651845620000|2022-05-06 14:00:20|675.2|674.7|675.3|674.9|675.4|675.1|675.1|674.7|22100
1651845630000|2022-05-06 14:00:30|675.2|674.8|675.1|674.9|675.3|674.9|675.1|674.7|2425
1651845640000|2022-05-06 14:00:40|675.3|675|675.3|674.9|675.4|675.1|675.1|674.9|2953
1651845660000|2022-05-06 14:01:00|675.2|674.8|674.9|674.7|675.2|674.8|674.9|674.7|255
1651845670000|2022-05-06 14:01:10|675|674.8|675.1|674.9|675.1|674.9|675|674.8|1097
1651845680000|2022-05-06 14:01:20|675.3|674.8|675|674.8|675.4|675|675|674.7|6348
1651845690000|2022-05-06 14:01:30|675.1|674.9|675.3|675|675.3|675|675|674.8|3518
1651845700000|2022-05-06 14:01:40|675.2|674.9|675.1|674.6|675.2|674.9|674.9|674.4|4323
1651845710000|2022-05-06 14:01:50|675.2|674.7|675.1|674.7|675.2|674.7|675.1|674.7|0
1651845720000|2022-05-06 14:02:00|675.2|674.8|675.4|675.1|675.4|675.3|675.2|674.8|30890
1651845730000|2022-05-06 14:02:10|675.3|675|675.3|675.1|675.3|675.1|675.3|674.9|400
1651845740000|2022-05-06 14:02:20|675.4||675.4||675.4||675.4||0
1651845750000|2022-05-06 14:02:30|675.2|674.9|675.1|674.8|675.2|674.9|675.1|674.8|1248
1651845760000|2022-05-06 14:02:40|675|674.9|675.2|674.8|675.2|674.9|675|674.8|270
1651845770000|2022-05-06 14:02:50|675.1|674.6|675|674.7|675.1|674.7|675|674.6|1041
1651845780000|2022-05-06 14:03:00|674.9||674.9||674.9||674.9||0
1651845790000|2022-05-06 14:03:10|||||||||1147
1651845800000|2022-05-06 14:03:20|674.8|674.6|674.7|674.4|674.8|674.6|674.7|674.4|3781
1651845820000|2022-05-06 14:03:40|674.8|674.5|675.3|674.9|675.5|675.3|674.8|674.5|35567
1651845830000|2022-05-06 14:03:50|675.4|675|675.6|675.3|676.1|675.5|675.4|675|2528
1651845840000|2022-05-06 14:04:00|675.5|675.1|675.6|675.2|675.6|675.2|675.5|675.1|1203
1651845850000|2022-05-06 14:04:10|675.5|675.5|675.7|675.3|675.7|675.5|675.5|675.2|139
1651845860000|2022-05-06 14:04:20|675.6|675.2|675.6|675.1|675.6|675.2|675.6|675.1|0
1651845870000|2022-05-06 14:04:30|675.5|674.9|675.8|675.4|676|675.7|675.4|674.8|15375
1651845880000|2022-05-06 14:04:40|675.7|675.3|675.7|675.3|675.7|675.3|675.7|675.3|300
1651845890000|2022-05-06 14:04:50|675.8|675.4|675.8|675.4|676|675.8|675.7|675.4|9235
1651845900000|2022-05-06 14:05:00|675.9|675.5|675.3|675|676|675.8|675.3|675|6361
1651845910000|2022-05-06 14:05:10|675.2|674.9|675.1|674.6|675.2|674.9|675.1|674.6|874
1651845920000|2022-05-06 14:05:20||674.5||674.5||674.5||674.5|0
1651845930000|2022-05-06 14:05:30|675|674.8|675|674.7|675.1|674.9|674.9|674.5|2632
1651845940000|2022-05-06 14:05:40|675.1|674.8|675.2|674.7|675.2|675.1|675.1|674.6|7227
1651845960000|2022-05-06 14:06:00|675.3|674.9|675.6|675.2|675.7|675.2|675.3|674.9|29305
1651845970000|2022-05-06 14:06:10|675.5|675.1|675.6|675|675.6|675.2|675.4|675|803
1651845980000|2022-05-06 14:06:20|675.7|675.1|676.5|676|676.7|676.3|675.7|675.1|3829
1651845990000|2022-05-06 14:06:30|676.4|676.1|676.3|675.7|676.4|676.2|676.2|675.7|6612
1651846000000|2022-05-06 14:06:40|676.1|675.8|676|675.6|676.1|675.8|676|675.6|0
1651846020000|2022-05-06 14:07:00|676.1|675.7|676.3|675.9|676.4|676|676|675.7|24649
1651846030000|2022-05-06 14:07:10||676||675.9||676||675.9|1165
1651846040000|2022-05-06 14:07:20|676.4|676|676.6|676.2|676.6|676.2|676.3|676|2328
1651846050000|2022-05-06 14:07:30|676.8|676.3|676.8|676.5|677|676.6|676.6|676.3|6417
1651846060000|2022-05-06 14:07:40|676.7|676.4|676.7|676.4|676.7|676.4|676.7|676.4|543
1651846070000|2022-05-06 14:07:50|676.6|676|676.4|675.9|676.6|676.1|676.3|675.7|4746
1651846080000|2022-05-06 14:08:00|676.3|675.7|676.1|675.7|676.3|675.7|676.1|675.7|723
1651846090000|2022-05-06 14:08:10|676|675.6|675.8|675.4|676|675.6|675.8|675.4|2511
1651846100000|2022-05-06 14:08:20|675.9|675.3|675.8|675.4|676|675.6|675.8|675.2|1476
1651846110000|2022-05-06 14:08:30|675.9|675.5|675.7|675.2|676|675.5|675.7|675.1|384
1651846120000|2022-05-06 14:08:40|675.6|675.1|675.5|675|675.6|675.1|675.5|675|393
1651846130000|2022-05-06 14:08:50|675.4||675.4||675.4||675.4||0
1651846140000|2022-05-06 14:09:00|675.8|675.1|675.5|675|675.8|675.3|675.1|674.9|52423
1651846150000|2022-05-06 14:09:10|675.6|675.1|675.6|675.1|675.6|675.2|675.5|675.1|688
1651846160000|2022-05-06 14:09:20|675.5|675|675.4|674.9|675.5|675|675.4|674.9|664
1651846170000|2022-05-06 14:09:30|675.3|675|675.1|675|675.3|675|675|674.9|120976
1651846180000|2022-05-06 14:09:40|675|674.9|675.1|674.9|675.1|674.9|675|674.9|12989
1651846190000|2022-05-06 14:09:50|675|675|675.1|674.9|675.1|675|675|674.9|14459
1651846200000|2022-05-06 14:10:00|675||675.1||675.1||675||0
1651846210000|2022-05-06 14:10:10|675||675.1||675.1||675||10301
1651846220000|2022-05-06 14:10:20||675||674.9||675||674.9|1495
1651846230000|2022-05-06 14:10:30|675||675.1||675.1||675||5676
1651846240000|2022-05-06 14:10:40|675||675||675.1||675||4577
1651846250000|2022-05-06 14:10:50|675.1|674.7|675|674.5|675.1|674.8|675|674.5|25093
1651846260000|2022-05-06 14:11:00|674.9|674.4|675|674.6|675|674.6|674.7|674.4|3703
1651846270000|2022-05-06 14:11:10|674.9|674.7|675.2|674.8|675.2|674.8|674.9|674.5|5164
1651846280000|2022-05-06 14:11:20|675.3|674.9|675.7|675.2|676.2|675.5|675.3|674.9|7329
1651846290000|2022-05-06 14:11:30|675.8|675.3|675.7|675.3|675.9|675.5|675.7|675.3|286
1651846300000|2022-05-06 14:11:40|675.6|675.2|675.7|675.2|675.7|675.2|675.6|675.2|0
1651846310000|2022-05-06 14:11:50|675.6|675.3|675.6|675.4|675.6|675.4|675.6|675.3|0
1651846320000|2022-05-06 14:12:00|675.5|675.3|675.5|675.2|675.6|675.3|675.5|675.2|288
1651846330000|2022-05-06 14:12:10|675.6|675.3|676.2|675.7|676.2|675.7|675.6|675.3|4764
1651846340000|2022-05-06 14:12:20|676.1||676.1||676.1||676.1||0
1651846350000|2022-05-06 14:12:30|676.2|676|676.5|676.1|676.5|676.1|676.2|676|1433
1651846360000|2022-05-06 14:12:40|676.6|676.2|677.1|676.7|677.4|676.8|676.6|676.2|5536
1651846370000|2022-05-06 14:12:50|677.3|676.8|677.4|677|677.7|677.4|677.1|676.8|1124
1651846380000|2022-05-06 14:13:00|677.3|676.9|677.3|677|677.4|677|677.2|676.7|2270
1651846390000|2022-05-06 14:13:10|677.2|676.9|677.2|676.7|677.2|676.9|677.1|676.7|2085
1651846400000|2022-05-06 14:13:20|||||||||20
1651846410000|2022-05-06 14:13:30|677.6|676.8|677.8|677.2|677.8|677.2|677.2|676.7|11819
1651846420000|2022-05-06 14:13:40|677.9|677.3|678.3|677.8|678.3|677.8|677.9|677.3|537
1651846430000|2022-05-06 14:13:50|678.4|677.9|679.1|678.6|679.4|678.9|678.4|677.9|8188
1651846440000|2022-05-06 14:14:00|679|678.5|679.1|678.7|679.1|678.7|679|678.5|400
1651846450000|2022-05-06 14:14:10|679.2|678.6|679.1|678.6|679.2|678.8|679.1|678.6|375
1651846460000|2022-05-06 14:14:20|679|678.4|679|678.3|679|678.4|679|678.3|0
1651846470000|2022-05-06 14:14:30|678.9|678.4|678.9|678.4|679|678.4|678.9|678.4|220
1651846480000|2022-05-06 14:14:40|679|678.5|679.4|679|679.7|679.2|679|678.5|6373
1651846490000|2022-05-06 14:14:50|679.5|678.9|679.2|678.6|679.5|678.9|679.1|678.4|2230
1651846500000|2022-05-06 14:15:00|679.3|679.2|679.3|678.8|679.5|679.2|679.3|678.7|25100
1651846510000|2022-05-06 14:15:10|679.2|678.7|679.2|678.6|679.2|678.7|679.2|678.6|0
1651846520000|2022-05-06 14:15:20|679.1|678.5|679|678.5|679.1|678.5|679|678.4|0
1651846530000|2022-05-06 14:15:30|678.9|678.4|678.9|678.6|678.9|678.7|678.9|678.4|176
1651846540000|2022-05-06 14:15:40|678.8|678.4|678.8|678.4|679.1|678.7|678.8|678.4|1751
1651846550000|2022-05-06 14:15:50|678.9|678.5|678.9|678.5|678.9|678.5|678.8|678.5|200
1651846560000|2022-05-06 14:16:00|679.1|678.4|679.6|679.1|679.6|679.2|678.9|678.4|7492
1651846570000|2022-05-06 14:16:10||679.2||679.2||679.2||679.2|0
1651846580000|2022-05-06 14:16:20|679.5|679.1|679.5|679.1|679.6|679.2|679.4|679.1|1677
1651846590000|2022-05-06 14:16:30|679.6|679.2|679.6|679.2|679.6|679.2|679.6|679.2|1500
1651846600000|2022-05-06 14:16:40|679.5|679.3|680.5|679.9|680.7|679.9|679.5|679.3|5290
1651846610000|2022-05-06 14:16:50|680.4|679.8|680.2|679.7|680.4|679.8|680.2|679.7|0
1651846620000|2022-05-06 14:17:00|680.3|680|680.3|680|680.4|680|680.3|680|0
1651846630000|2022-05-06 14:17:10|680.4|680.1|680.5|680.1|680.7|680.2|680.4|680.1|4708
1651846650000|2022-05-06 14:17:30|680.7|680.3|680.7|680.3|680.7|680.4|680.7|680.3|349
1651846660000|2022-05-06 14:17:40||680.5||680.3||680.5||680.3|9
1651846710000|2022-05-06 14:18:30|680.8|680.4|681.2|680.9|681.2|680.9|680.8|680.4|5886
1651846720000|2022-05-06 14:18:40|681.4|681|681.6|681|681.6|681|681.4|681|354
1651846730000|2022-05-06 14:18:50|681.7||681.5||681.7||681.4||0
1651846740000|2022-05-06 14:19:00||681.1||681.1||681.1||681.1|0
1651846750000|2022-05-06 14:19:10||681||681||681.1||681|0
1651846770000|2022-05-06 14:19:30||681.1||681||681.1||681|0
1651846780000|2022-05-06 14:19:40|681.4|680.9|680|679.4|681.4|680.9|680|679.4|2616
1651846790000|2022-05-06 14:19:50|679.9|679.3|679.7|679.2|679.9|679.4|679.7|679.2|0
1651846800000|2022-05-06 14:20:00|679.6|679.1|679.7|679.4|679.9|679.4|679.2|678.8|57775
1651846810000|2022-05-06 14:20:10|679.6|679.3|679.5|679|679.6|679.3|679.5|679|345
1651846850000|2022-05-06 14:20:50|679.3||679.3||679.3||679.3||0
1651846860000|2022-05-06 14:21:00|679.2|678.8|679.2|678.7|679.2|679|679.2|678.6|2413
1651846880000|2022-05-06 14:21:20||678.6||678.6||678.6||678.6|0
1651846890000|2022-05-06 14:21:30|679.1|678.5|679|678.5|679.1|678.5|679|678.5|0
1651846900000|2022-05-06 14:21:40|679.1|678.6|679.2|678.9|679.2|678.9|679|678.6|10314
1651846910000|2022-05-06 14:21:50|679.4||679.4||679.5||679.4||0
1651846920000|2022-05-06 14:22:00|679.5|679|679.6|679.2|679.8|679.3|679.4|679|813
1651846930000|2022-05-06 14:22:10||679.3||679.3||679.3||679.3|0
1651846940000|2022-05-06 14:22:20|679.5|679.2|679|678.6|679.5|679.2|679|678.6|2269
1651846950000|2022-05-06 14:22:30|679.1|678.7|679.1|678.7|679.1|678.8|679.1|678.7|4
1651846960000|2022-05-06 14:22:40|679.2|678.6|679.6|679.1|680|679.4|679.2|678.6|6837
1651846970000|2022-05-06 14:22:50|679.8|679.2|679.6|679.3|679.9|679.4|679.6|679.2|86
1651846980000|2022-05-06 14:23:00|679.5|679.1|679.4|678.8|679.5|679.1|679.4|678.7|782
1651846990000|2022-05-06 14:23:10|679.3|678.7|679.2|678.6|679.3|678.7|679.2|678.6|400
1651847000000|2022-05-06 14:23:20|679|678.5|678.8|678.4|679.1|678.5|678.8|678.4|1016
1651847010000|2022-05-06 14:23:30|679|678.5|678.8|678.5|679.1|678.6|678.8|678.5|4501
1651847020000|2022-05-06 14:23:40|||||||||200
1651847030000|2022-05-06 14:23:50|679|678.6|679.4|678.9|679.4|678.9|679|678.5|1107
1651847040000|2022-05-06 14:24:00|679.3|678.8|679.2|678.9|679.4|678.9|679.1|678.7|723
1651847050000|2022-05-06 14:24:10|679.4|679|679.4|679.1|679.4|679.1|679.4|679|490
1651847060000|2022-05-06 14:24:20||679.2||679.2||679.2||679.2|0
1651847070000|2022-05-06 14:24:30|679.3|679|679.4|679|679.4|679|679.3|679|195
1651847080000|2022-05-06 14:24:40|679.3||679.3||679.3||679.3||0
1651847100000|2022-05-06 14:25:00|679.4|679.1|680.1|679.5|680.3|679.7|679.4|679.1|4437
1651847110000|2022-05-06 14:25:10|680.2|679.7|680.2|679.7|680.2|679.7|680.2|679.7|0
1651847120000|2022-05-06 14:25:20|680.1|679.8|680.1|679.7|680.1|679.8|680.1|679.7|0
1651847130000|2022-05-06 14:25:30|680.2||680.2||680.2||680.1||0
1651847140000|2022-05-06 14:25:40||679.8||680||680||679.8|0
1651847150000|2022-05-06 14:25:50|680.3|680.1|680.2|680|680.3|680.1|680.2|680|644
1651847160000|2022-05-06 14:26:00|680.3|680.1|680.3|680|680.3|680.1|680.3|680|4465
1651847170000|2022-05-06 14:26:10|680.5|680.1|680.5|680|680.7|680.3|680.5|680|7099
1651847180000|2022-05-06 14:26:20|680.4|679.9|680.2|680|680.4|680|680.2|679.9|1227
1651847190000|2022-05-06 14:26:30|680.1|679.9|679.8|679.4|680.1|679.9|679.8|679.4|2906
1651847210000|2022-05-06 14:26:50|679.7|679.3|679.7|679.3|679.7|679.3|679.6|679.1|698
1651847220000|2022-05-06 14:27:00|679.6|679.2|679.6|679.1|679.6|679.2|679.6|679.1|0
1651847230000|2022-05-06 14:27:10|679.7|679.2|679.7|679.2|679.7|679.2|679.7|679.2|0
1651847240000|2022-05-06 14:27:20|679.6|679.3|679.9|679.6|679.9|679.6|679.6|679.3|6069
1651847250000|2022-05-06 14:27:30|679.7|679.5|679.7|679.3|679.7|679.5|679.7|679.3|0
1651847260000|2022-05-06 14:27:40|679.6|679.2|679.5|679.2|679.7|679.2|679.5|679.2|0
1651847270000|2022-05-06 14:27:50|679.6|679.3|679.9|679.5|680.2|679.6|679.6|679.3|6248
1651847280000|2022-05-06 14:28:00||679.6||679.6||679.6||679.6|0
1651847300000|2022-05-06 14:28:20|679.8|679.5|679.9|679.6|679.9|679.6|679.8|679.5|623
1651847330000|2022-05-06 14:28:50|679.8|679.5|679.4|679.1|679.8|679.5|679.3|679.1|779
1651847340000|2022-05-06 14:29:00|679.3|678.9|679.2|678.9|679.3|679.1|679.2|678.9|1154
1651847350000|2022-05-06 14:29:10|679.1||679.1||679.1||679.1||0
1651847360000|2022-05-06 14:29:20|679|678.8|679.2|678.9|679.2|679.1|679|678.8|9575
1651847380000|2022-05-06 14:29:40|679.1|678.8|679.6|679.3|679.6|679.3|678.7|678.5|51886
1651847390000|2022-05-06 14:29:50|679.4|679.2|679.4|679.1|679.4|679.2|679.4|679.1|0
1651847400000|2022-05-06 14:30:00|679.5|679.2|680.1|679.6|680.1|679.6|679.5|679.2|742
1651847420000|2022-05-06 14:30:20|680.2|679.7|680.5|680.1|680.5|680.1|680.2|679.7|4800
1651847440000|2022-05-06 14:30:40|680.6|680.2|680.7|680.3|680.8|680.4|680.6|680.2|835
1651847450000|2022-05-06 14:30:50||680.2||680.2||680.3||680.2|0
1651847480000|2022-05-06 14:31:20|680.9|680.3|681.5|680.9|681.5|680.9|680.9|680.3|5995
1651847490000|2022-05-06 14:31:30|681.6|681|681.8|681.1|681.9|681.1|681.6|681|0
1651847500000|2022-05-06 14:31:40||681.2||681.3||681.3||681.2|150
1651847510000|2022-05-06 14:31:50|681.9|681.4|682.2|681.8|682.4|681.8|681.9|681.4|187
1651847520000|2022-05-06 14:32:00||681.9||681.9||681.9||681.9|0
1651847530000|2022-05-06 14:32:10|682.1|681.8|682.2|681.9|682.2|681.9|682|681.7|2331
1651847540000|2022-05-06 14:32:20|682.1|681.7|681.7|681.2|682.1|681.8|681.7|681.2|2538
1651847560000|2022-05-06 14:32:40|681.6|681.1|681.4|680.9|681.6|681.1|681.4|680.8|215
1651847570000|2022-05-06 14:32:50||680.8||680.8||680.8||680.7|0
1651847580000|2022-05-06 14:33:00|681.2|680.7|681.2|680.7|681.2|680.8|681.2|680.7|0
1651847590000|2022-05-06 14:33:10|681.3|680.8|681.3|680.8|681.7|681.2|681.2|680.8|4339
1651847600000|2022-05-06 14:33:20|681.4||681.3||681.4||681.3||0
1651847610000|2022-05-06 14:33:30|681.2|680.7|680.9|680.5|681.2|680.7|680.9|680.5|566
1651847620000|2022-05-06 14:33:40|680.8|680.4|680.8|680.2|680.8|680.4|680.8|680.1|2657
1651847630000|2022-05-06 14:33:50|680.9|680.4|680.9|680.4|680.9|680.4|680.9|680.4|0
1651847670000|2022-05-06 14:34:30|680.8|680.3|680.8|680.2|680.8|680.3|680.8|680.2|300
1651847680000|2022-05-06 14:34:40|680.7|680.1|680|679.5|680.7|680.1|680|679.5|3763
1651847690000|2022-05-06 14:34:50||679.4||679.6||679.6||679.4|0
1651847700000|2022-05-06 14:35:00|680.2|679.7|680.1|679.7|680.2|679.9|680.1|679.7|605
1651847720000|2022-05-06 14:35:20|680|679.8|680.1|679.8|680.1|679.8|680|679.7|131
1651847740000|2022-05-06 14:35:40|679.9|679.7|680|679.7|680|679.7|679.9|679.7|100
1651847750000|2022-05-06 14:35:50|680.1|679.8|680.1|679.7|680.1|679.8|680.1|679.7|1804
1651847760000|2022-05-06 14:36:00|680.2|679.8|680|679.7|680.5|680|680|679.7|1989
1651847770000|2022-05-06 14:36:10|679.9|679.5|679.9|679.6|680|679.6|679.9|679.4|153
1651847790000|2022-05-06 14:36:30|679.8|679.5|679.6|679.3|679.8|679.5|679.6|679.3|269
1651847800000|2022-05-06 14:36:40|679.2|679.1|679.4|679.1|679.6|679.2|679.2|679|23777
1651847810000|2022-05-06 14:36:50|679.5||679.4||679.5||679.4||70
1651847820000|2022-05-06 14:37:00|679.5|679.2|679.5|679.2|679.8|679.4|679.5|679.2|1985
1651847830000|2022-05-06 14:37:10|679.6|679.3|679.6|679.2|679.6|679.3|679.5|679.1|2321
1651847840000|2022-05-06 14:37:20|679.7|679.3|680|679.6|680.2|679.6|679.6|679.3|21019
1651847850000|2022-05-06 14:37:30|680.1|679.7|680|679.8|680.2|679.8|680|679.6|1460
1651847860000|2022-05-06 14:37:40|680.2|679.9|680.4|679.8|680.7|680|680.2|679.8|60
1651847870000|2022-05-06 14:37:50||679.9||680.1||680.1||679.9|0
1651847880000|2022-05-06 14:38:00|680.3|680|680.3|679.8|680.3|680|680.3|679.8|3537
1651847890000|2022-05-06 14:38:10|680.4|679.9|680.4|679.9|680.4|679.9|680.4|679.9|0
1651847910000|2022-05-06 14:38:30||680||680||680||680|0
1651847920000|2022-05-06 14:38:40|680.6|680.1|680.5|680|680.6|680.1|680.5|680|5318
1651847930000|2022-05-06 14:38:50|680.4||680.4||680.4||680.4||0
1651847940000|2022-05-06 14:39:00|680.5||680.5||680.5||680.5||0
1651847950000|2022-05-06 14:39:10|680.4|680.1|680.5|680|680.5|680.1|680.3|680|693
1651847960000|2022-05-06 14:39:20|680.3|680.1|680.6|680.1|680.6|680.1|680.3|680|6502
1651847970000|2022-05-06 14:39:30|680.5||680.5||680.5||680.5||0
1651847980000|2022-05-06 14:39:40|680.6|680.2|681.1|680.6|681.1|680.6|680.6|680.2|1950
1651847990000|2022-05-06 14:39:50|681.2|680.7|681.5|681|681.5|681|681.2|680.7|0
1651848000000|2022-05-06 14:40:00||681.1||681.1||681.1||681.1|0
1651848010000|2022-05-06 14:40:10||681.2||681.3||681.3||681.2|0
1651848020000|2022-05-06 14:40:20|681.4|681.2|681.3|681.1|681.4|681.2|681.3|681.1|1422
1651848030000|2022-05-06 14:40:30|681.5|681.2|681.5|681.2|681.5|681.2|681.5|681.2|1325
1651848040000|2022-05-06 14:40:40|681.6|681.3|682.4|682.1|682.4|682.1|681.6|681.3|6175
1651848050000|2022-05-06 14:40:50|682.6|682|682.8|682.3|682.9|682.3|682.6|682|655
1651848060000|2022-05-06 14:41:00|683|682.4|682.7|682.3|683.1|682.4|682.6|682.3|1206
1651848070000|2022-05-06 14:41:10|682.6||682.6||682.6||682.6||123
1651848080000|2022-05-06 14:41:20|682.7||682.7||682.7||682.7||0
1651848090000|2022-05-06 14:41:30||682.4||682.3||682.4||682.3|326
1651848100000|2022-05-06 14:41:40|682.8|682.4|683.4|682.9|683.5|682.9|682.7|682.3|1304
1651848110000|2022-05-06 14:41:50||683||683.1||683.1||683|0
1651848120000|2022-05-06 14:42:00|683.6|683.2|683.6|683.3|683.9|683.3|683.6|683.2|1720
1651848140000|2022-05-06 14:42:20|683.5|683.2|682.8|682.3|683.5|683.2|682.8|682.3|2776
1651848150000|2022-05-06 14:42:30|682.7|682.4|683.3|682.7|683.3|682.7|682.7|682.4|5556
1651848160000|2022-05-06 14:42:40|683.2|682.6|683.1|682.7|683.3|682.8|683.1|682.6|1242
1651848170000|2022-05-06 14:42:50|683.2|682.8|683|682.7|683.2|682.8|683|682.7|203
1651848180000|2022-05-06 14:43:00|682.9|682.6|682.8|682.3|683|682.6|682.8|682.3|125
1651848190000|2022-05-06 14:43:10|682.9|682.4|683.6|683.1|683.6|683.1|682.9|682.4|722
1651848200000|2022-05-06 14:43:20|||||||||5
1651848210000|2022-05-06 14:43:30||683.2||683.2||683.2||683.2|0
1651848220000|2022-05-06 14:43:40|683.7|683.3|683.6|683.2|683.7|683.3|683.6|683.2|1025
1651848230000|2022-05-06 14:43:50||683.3||683.3||683.3||683.3|0
1651848250000|2022-05-06 14:44:10|683.8|683.4|683.3|683|684.2|683.6|683.3|683|12920
1651848260000|2022-05-06 14:44:20|683.4|683.1|683.6|683|683.7|683.1|683.4|683|177
1651848270000|2022-05-06 14:44:30|683.7|683.1|683.8|683.2|683.9|683.2|683.7|683.1|0
1651848290000|2022-05-06 14:44:50||683.3||683.3||683.3||683.3|0
1651848300000|2022-05-06 14:45:00|683.7|683.2|683.6|683.1|683.7|683.2|683.4|683.1|5227
1651848310000|2022-05-06 14:45:10|683.2|683|683.7|683.2|683.7|683.2|683.1|682.6|3426
1651848320000|2022-05-06 14:45:20|683.9|683.3|684.5|684|684.7|684.1|683.9|683.2|17781
1651848330000|2022-05-06 14:45:30||683.9||683.9||683.9||683.9|0
1651848340000|2022-05-06 14:45:40||684||684.1||684.1||684|259
1651848370000|2022-05-06 14:46:10|684.6|684.2|684.8|684.5|684.8|684.5|684.6|684.2|1431
1651848380000|2022-05-06 14:46:20|684.7|684.6|684.4|684.1|684.7|684.6|684.4|684.1|2524
1651848390000|2022-05-06 14:46:30|684.6|684.2|684.8|684.4|684.8|684.4|684.4|684.2|2797
1651848400000|2022-05-06 14:46:40|685|684.5|685.9|685.3|685.9|685.3|684.8|684.5|7100
1651848410000|2022-05-06 14:46:50|686|685.4|686.2|685.6|686.2|685.7|686|685.4|0
1651848420000|2022-05-06 14:47:00|686.1|685.7|686.1|685.6|686.1|685.7|686.1|685.6|0
1651848430000|2022-05-06 14:47:10||685.7||685.7||685.7||685.7|0
1651848440000|2022-05-06 14:47:20|686|685.5|685.9|685.4|686|685.5|685.9|685.4|960
1651848450000|2022-05-06 14:47:30|686|685.5|686|685.4|686|685.7|685.9|685.4|0
1651848460000|2022-05-06 14:47:40|685.9|685.5|686.1|685.6|686.1|685.6|685.9|685.5|373
1651848470000|2022-05-06 14:47:50||685.9||685.6||685.9||685.6|5
1651848480000|2022-05-06 14:48:00|686|685.5|685.8|685.1|686|685.5|685.8|685|607
1651848490000|2022-05-06 14:48:10|685.9|685.2|685.8|685.1|685.9|685.2|685.8|685|0
1651848500000|2022-05-06 14:48:20|685.9|685.2|685.3|684.7|685.9|685.2|685.3|684.6|136
1651848530000|2022-05-06 14:48:50||684.6||684.6||684.6||684.6|0
1651848540000|2022-05-06 14:49:00|685.2|684.5|685.1|684.6|685.2|684.6|685.1|684.5|0
1651848550000|2022-05-06 14:49:10||684.5||684.5||684.5||684.5|0
1651848570000|2022-05-06 14:49:30|685.2|684.6|685.3|684.7|685.3|684.7|685.1|684.5|337
1651848580000|2022-05-06 14:49:40|685.2|684.6|685.2|684.6|685.2|684.6|685.1|684.5|0
1651848590000|2022-05-06 14:49:50|684.9|684.7|685.2|684.8|685.2|684.8|684.9|684.6|3068
1651848600000|2022-05-06 14:50:00|685.3|684.9|685.3|684.8|685.7|685.2|685.2|684.8|9828
1651848610000|2022-05-06 14:50:10|685.2||685.3||685.3||685.2||20
1651848630000|2022-05-06 14:50:30|685.2|684.7|684.9|684.6|685.2|684.7|684.9|684.6|1516
1651848640000|2022-05-06 14:50:40|684.8|684.5|684.9|684.5|684.9|684.5|684.8|684.5|141
1651848650000|2022-05-06 14:50:50|685.1|684.6|685.2|684.7|685.3|684.7|685.1|684.6|629
1651848660000|2022-05-06 14:51:00|685.1||685.1||685.1||685.1||0
1651848670000|2022-05-06 14:51:10|685.2||685.2||685.2||685.2||0
1651848680000|2022-05-06 14:51:20|685.1|684.8|685.2|684.8|685.2|684.8|685.1|684.8|400
1651848690000|2022-05-06 14:51:30|685.3|684.9|685.4|685.1|685.7|685.1|685.2|684.8|10873
1651848700000|2022-05-06 14:51:40|685.6|685.2|685.4|685.1|685.8|685.2|685.4|685.1|6637
1651848710000|2022-05-06 14:51:50|||||||||2
1651848720000|2022-05-06 14:52:00|685.5|685.2|685.6|685|685.8|685.2|685.5|685|3780
1651848730000|2022-05-06 14:52:10|685.5|685.1|685.6|685.2|685.6|685.2|685.5|685|894
1651848760000|2022-05-06 14:52:40|685.4|685.1|685.4|685|685.4|685.1|685.4|685|65
1651848770000|2022-05-06 14:52:50|685.6|685.1|685.7|685.4|685.7|685.4|685.6|685.1|5831
1651848780000|2022-05-06 14:53:00|685.9|685.5|686.6|686|687|686.3|685.9|685.5|11132
1651848790000|2022-05-06 14:53:10|686.5||686.5||686.5||686.5||0
1651848800000|2022-05-06 14:53:20|686.6||686.4||686.6||686.4||0
1651848810000|2022-05-06 14:53:30|686.5|686.1|686.2|686.1|686.7|686.2|686.2|686.1|4391
1651848820000|2022-05-06 14:53:40|686.4|686.2|686.7|686.2|686.7|686.2|686.4|686.2|20
1651848830000|2022-05-06 14:53:50|686.9|686.3|686.9|686.4|687|686.4|686.9|686.3|1289
1651848850000|2022-05-06 14:54:10|686.8||686.9||686.9||686.8||0
1651848860000|2022-05-06 14:54:20|686.8|686.3|686.8|686.2|686.8|686.3|686.8|686.2|109
1651848870000|2022-05-06 14:54:30|686.9|686.3|686.9|686.3|686.9|686.3|686.9|686.3|0
1651848880000|2022-05-06 14:54:40|686.8|686.4|686.8|686.3|687|686.4|686.8|686.3|1110
1651848900000|2022-05-06 14:55:00|686.7|686.4|686.8|686.3|686.9|686.4|686.7|686.3|702
1651848910000|2022-05-06 14:55:10|686.7||686.7||686.7||686.7||0
1651848950000|2022-05-06 14:55:50|686.8|686.4|687.4|687.1|687.7|687.1|686.7|686.4|18833
1651848970000|2022-05-06 14:56:10|687.6|687.2|688.2|687.7|688.2|687.7|687.6|687.2|3134
1651848980000|2022-05-06 14:56:20|688.3|687.8|688.6|688.1|688.7|688.4|688.3|687.8|3066
1651848990000|2022-05-06 14:56:30|688.1|688|687.6|687.1|688.6|688|687.6|687.1|9103
1651849000000|2022-05-06 14:56:40|687.7|687.2|688.5|688|688.6|688|687.7|687.2|709
1651849020000|2022-05-06 14:57:00|688.4||688.4||688.4||688.4||0
1651849030000|2022-05-06 14:57:10|688.3|687.8|687.8|687.5|688.3|687.8|687.6|687.5|3232
1651849040000|2022-05-06 14:57:20|687.9|687.6|687.9|687.5|687.9|687.6|687.9|687.5|613
1651849050000|2022-05-06 14:57:30|688|687.6|688.5|688.1|688.7|688.1|687.9|687.6|1263
1651849060000|2022-05-06 14:57:40|688.4|688.2|688.5|688.1|688.5|688.2|688.4|688.1|656
1651849070000|2022-05-06 14:57:50|688.6|688.2|688.7|688.5|689.1|688.5|688.6|688.2|4384
1651849080000|2022-05-06 14:58:00|688.9|688.6|689.2|688.6|689.2|688.6|688.9|688.5|5445
1651849090000|2022-05-06 14:58:10|689.1||689.1||689.1||689.1||0
1651849100000|2022-05-06 14:58:20|689.2|688.7|689.5|689|689.6|689|689.2|688.7|605
1651849110000|2022-05-06 14:58:30|689.6|689.1|690|689.5|690|689.5|689.6|689.1|3068
1651849120000|2022-05-06 14:58:40|689.6|689.6|690|689.5|690|689.6|689.6|689.5|8
1651849130000|2022-05-06 14:58:50|689.9|689.6|690.8|690.2|690.8|690.2|689.5|689.4|34540
1651849140000|2022-05-06 14:59:00|690.9|690.3|690.8|690.5|691|690.6|690.8|690.3|1800
1651849150000|2022-05-06 14:59:10||690.4||690.4||690.4||690.4|754
1651849170000|2022-05-06 14:59:30|690.7|690.3|690.5|690.2|690.7|690.3|690.5|690.2|2386
1651849180000|2022-05-06 14:59:40|690.6|690.1|690.3|689.8|690.6|690.1|690.3|689.8|1497
1651849190000|2022-05-06 14:59:50|690.2|689.9|690.2|689.6|690.2|689.9|690.1|689.5|1516
1651849200000|2022-05-06 15:00:00|690.1|689.5|690|689.5|690.1|689.6|690|689.3|1314
1651849210000|2022-05-06 15:00:10|690.1||690.1||690.1||690.1||0
1651849230000|2022-05-06 15:00:30|690.2|689.6|690.2|689.8|690.3|689.8|690.2|689.6|339
1651849250000|2022-05-06 15:00:50|690.3|689.9|690.7|690.2|690.9|690.3|690.2|689.9|15156
1651849260000|2022-05-06 15:01:00|690.5|690.3|690.7|690.3|690.7|690.4|690.5|690.3|172
1651849270000|2022-05-06 15:01:10|690.8|690.4|691|690.4|691.3|690.6|690.8|690.4|1594
1651849290000|2022-05-06 15:01:30|690.9||690.9||691||690.9||0
1651849300000|2022-05-06 15:01:40||690.5||690.5||690.5||690.5|0
1651849310000|2022-05-06 15:01:50|690.8|690.4|690.5|690.1|690.8|690.4|690.5|690.1|1612
1651849320000|2022-05-06 15:02:00|690.4|690.2|690.4|690.2|690.6|690.3|690|689.9|5741
1651849330000|2022-05-06 15:02:10|690.6|690.3|690.7|690.3|690.8|690.4|690.4|690.3|8220
1651849340000|2022-05-06 15:02:20|690.8||690.8||690.9||690.8||0
1651849350000|2022-05-06 15:02:30|690.4||690.8||690.8||690.4||349
1651849360000|2022-05-06 15:02:40|690.7|690.2|690.4|689.9|690.7|690.2|690.4|689.8|1647
1651849370000|2022-05-06 15:02:50|690.5|690.1|690.5|690.1|690.5|690.1|690.5|690.1|0
1651849380000|2022-05-06 15:03:00|690.6|690|690|689.5|690.6|690|690|689.5|1850
1651849390000|2022-05-06 15:03:10|689.9|689.4|689.9|689.2|689.9|689.4|689.9|689.1|73
1651849400000|2022-05-06 15:03:20|689.8|689.1|689.6|688.9|689.8|689.1|689.6|688.9|928
1651849410000|2022-05-06 15:03:30|689.7|689|689.8|689.1|690|689.2|689.7|689|887
1651849420000|2022-05-06 15:03:40|689.7|689|689.5|689|689.7|689|689.5|689|78
1651849430000|2022-05-06 15:03:50|689.4||689.4||689.4||689.4||0
1651849440000|2022-05-06 15:04:00|689.6|689.1|689.8|689.2|689.8|689.2|689.4|689.1|5839
1651849450000|2022-05-06 15:04:10|689.7|689.1|689.3|689|689.7|689.1|689.3|689|1030
1651849460000|2022-05-06 15:04:20|689.2|688.9|688.7|688.4|689.2|688.9|688.7|688.4|1370
1651849470000|2022-05-06 15:04:30|688.6|688.3|689.1|688.4|689.2|688.7|688.6|688.1|21438
1651849480000|2022-05-06 15:04:40|689.2|688.5|689.1|688.4|689.2|688.5|689.1|688.4|0
1651849490000|2022-05-06 15:04:50|689|688.3|688.6|688.1|689|688.3|688.6|688.1|1366
1651849510000|2022-05-06 15:05:10|688.5|688|688|687.6|688.5|688|688|687.5|802
1651849530000|2022-05-06 15:05:30|688.2|687.7|688|687.5|688.2|687.9|687.9|687.5|5098
1651849550000|2022-05-06 15:05:50|687.9||687.9||687.9||687.9||0
1651849560000|2022-05-06 15:06:00|688.1|687.6|688.2|687.8|688.2|687.9|687.9|687.6|6281
1651849580000|2022-05-06 15:06:20|688.3|687.9|688.2|687.9|688.4|688|688.2|687.9|6306
1651849590000|2022-05-06 15:06:30|688.4|688|688.2|687.9|688.4|688|688.2|687.9|2784
1651849600000|2022-05-06 15:06:40|688.3||688.3||688.3||688.3||0
1651849630000|2022-05-06 15:07:10|688.2|687.8|687.6|687.1|688.2|687.8|687.6|687.1|3168
1651849640000|2022-05-06 15:07:20|687.5|687.3|688.3|687.8|688.3|687.8|687.4|687.1|8490
1651849650000|2022-05-06 15:07:30|688.2||688.2||688.2||688.2||0
1651849660000|2022-05-06 15:07:40|688.4|687.9|688.6|688.2|688.6|688.2|688.2|687.9|6015
1651849680000|2022-05-06 15:08:00|688.7|688.3|688.7|688.3|688.9|688.4|688.7|688.3|1206
1651849690000|2022-05-06 15:08:10|688.9|688.4|689.2|688.6|689.4|688.8|688.9|688.4|8494
1651849700000|2022-05-06 15:08:20|688.8|688.4|689.1|688.5|689.1|688.5|688.6|688.3|7957
1651849710000|2022-05-06 15:08:30|688.8|688.3|688.6|688.2|688.9|688.3|688.3|688.2|5263
1651849720000|2022-05-06 15:08:40|688.7||688.7||688.7||688.7||0
1651849740000|2022-05-06 15:09:00|688.6||688.6||688.6||688.6||0
1651849760000|2022-05-06 15:09:20|688.8|688.3|688.9|688.5|689.1|688.5|688.7|688.3|5183
1651849790000|2022-05-06 15:09:50|688.8|688.4|688.7|688.4|688.8|688.4|688.7|688.4|8
1651849810000|2022-05-06 15:10:10|688.6|688.3|688.7|688.2|688.7|688.3|688.5|688.2|1723
1651849820000|2022-05-06 15:10:20|688.5|688.1|688.4|687.9|688.5|688.1|688.4|687.9|530
1651849830000|2022-05-06 15:10:30|688.2|688.1|688.2|687.9|688.5|688.1|688.2|687.9|1181
1651849840000|2022-05-06 15:10:40|688.1|687.8|687.9|687.6|688.1|687.8|687.9|687.6|1577
1651849850000|2022-05-06 15:10:50|687.8|687.5|687.5|687|687.8|687.5|687.5|686.9|3891
1651849860000|2022-05-06 15:11:00|687.4|686.8|687.4|686.8|687.4|686.8|687.4|686.8|2000
1651849870000|2022-05-06 15:11:10|687.3|686.9|687.3|686.8|687.3|686.9|687.3|686.8|0
1651849880000|2022-05-06 15:11:20|687.4|686.9|687.5|687.1|687.5|687.1|687.4|686.9|2200
1651849890000|2022-05-06 15:11:30|687.6|687.2|688.4|687.9|688.4|687.9|687.5|687.2|14121
1651849900000|2022-05-06 15:11:40|688.5||688.5||688.6||688.5||0
1651849910000|2022-05-06 15:11:50||688||688||688||688|0
1651849920000|2022-05-06 15:12:00|688.4||688.4||688.4||688.4||0
1651849930000|2022-05-06 15:12:10|688.3|687.9|688|687.7|688.3|688|687.8|687.5|9532
1651849940000|2022-05-06 15:12:20|688.1||688.1||688.1||688.1||0
1651849950000|2022-05-06 15:12:30|688.3|687.8|688.3|687.7|688.5|687.9|688.3|687.7|449
1651849960000|2022-05-06 15:12:40||687.8||687.8||687.8||687.8|0
1651849970000|2022-05-06 15:12:50|688.4|687.9|688.4|688|688.4|688.1|688.4|687.9|428
1651849990000|2022-05-06 15:13:10||688.1||688.1||688.1||688.1|0
1651850000000|2022-05-06 15:13:20|688.6|688.2|688.6|688.1|688.8|688.2|688.6|688.1|1269
1651850010000|2022-05-06 15:13:30|688.5|688|688.3|687.8|688.5|688|688.3|687.8|1563
1651850040000|2022-05-06 15:14:00|688.4|688|688.7|688.2|688.9|688.2|688.4|688|11970
1651850050000|2022-05-06 15:14:10|688.6|688.3|688.7|688.2|688.7|688.3|688.5|688.2|5052
1651850060000|2022-05-06 15:14:20||688.3||688.2||688.3||688.2|0
1651850080000|2022-05-06 15:14:40|688.6|688.1|688.5|688.1|688.6|688.1|688.5|688.1|1207
1651850090000|2022-05-06 15:14:50|688.4|688|688.5|688|688.5|688|688.3|688|531
1651850100000|2022-05-06 15:15:00|688.5|687.8|688.7|688.1|688.7|688.1|688.5|687.8|0
1651850110000|2022-05-06 15:15:10|688.5|687.9|688.3|687.8|688.6|688|688.3|687.8|0
1651850130000|2022-05-06 15:15:30|688.5|688|688.5|687.9|688.7|688.2|688.5|687.9|19
1651850140000|2022-05-06 15:15:40|688.7|688.1|688.7|688.2|688.7|688.2|688.7|688.1|0
1651850160000|2022-05-06 15:16:00|688.5|688|688.8|688.2|688.8|688.2|688.5|688|178
1651850180000|2022-05-06 15:16:20|688.9|688.4|689.2|688.5|689.2|688.5|688.7|688.1|855
1651850190000|2022-05-06 15:16:30|689.4|688.7|689.7|688.9|689.7|688.9|689.4|688.7|68
1651850200000|2022-05-06 15:16:40|689.5|689|689.7|689.1|689.7|689.1|689.5|688.8|0
1651850210000|2022-05-06 15:16:50|689.5|688.9|690.1|689.5|690.1|689.5|689.5|688.9|1077
1651850220000|2022-05-06 15:17:00|689.9|689.3|690|689.5|690|689.5|689.8|689.3|0
1651850230000|2022-05-06 15:17:10|689.8|689.4|689.8|689.3|689.8|689.4|689.8|689.3|0
1651850240000|2022-05-06 15:17:20|690|689.5|689.9|689.3|690|689.5|689.7|689.1|321
1651850250000|2022-05-06 15:17:30|689.8|689.1|689.8|689.1|689.8|689.1|689.8|689.1|0
1651850260000|2022-05-06 15:17:40|690|689.2|690|689.5|690|689.5|690|689.2|0
1651850270000|2022-05-06 15:17:50|689.8|689.3|690.5|689.7|690.5|689.7|689.8|689.3|742
1651850280000|2022-05-06 15:18:00|690.8|689.8|690.6|690|690.8|690.2|690.6|689.8|2544
1651850300000|2022-05-06 15:18:20|690.4|689.8|690.4|689.7|690.4|689.8|690.2|689.5|1007
1651850310000|2022-05-06 15:18:30|690.1|689.5|689.8|689.2|690.1|689.5|689.8|689.2|1944
1651850320000|2022-05-06 15:18:40|690|689.4|689.5|689|690|689.4|689.5|689|1215
1651850330000|2022-05-06 15:18:50|689.7|689.2|690.4|689.5|690.4|689.5|689.7|689|426
1651850340000|2022-05-06 15:19:00|690.3||690.3||690.3||690.3||0
1651850360000|2022-05-06 15:19:20|690.4|689.6|690.3|689.5|690.4|689.6|690.3|689.5|0
1651850370000|2022-05-06 15:19:30|690.1|689.3|690|689.6|690.3|689.6|690|689.3|1117
1651850380000|2022-05-06 15:19:40|689.8|689.4|689.9|689.2|690|689.6|689.7|689|199
1651850400000|2022-05-06 15:20:00|689.7|688.8|689.5|689|689.7|689|689.3|688.8|432
1651850410000|2022-05-06 15:20:10|689.3|688.8|689.3|688.8|689.3|688.8|689.3|688.8|0
1651850420000|2022-05-06 15:20:20|689.2|688.7|688.8|688.2|689.2|688.7|688.8|688.2|750
1651850440000|2022-05-06 15:20:40|688.6|688|689|688.4|689|688.4|688.6|688|2375
1651850450000|2022-05-06 15:20:50|688.8|688.1|689.3|688.6|689.3|688.6|688.8|688.1|1322
1651850460000|2022-05-06 15:21:00|689.1|688.4|689.4|688.7|689.6|688.9|689.1|688.4|4544
1651850470000|2022-05-06 15:21:10||688.8||688.8||688.8||688.8|0
1651850480000|2022-05-06 15:21:20|689.6|689|689.8|689.2|689.8|689.2|689.6|689|2272
1651850490000|2022-05-06 15:21:30|690|689.5|689.9|689.3|690|689.5|689.9|689.3|0
1651850500000|2022-05-06 15:21:40|690.1|689.4|690.2|689.8|690.2|689.8|690|689.4|0
1651850510000|2022-05-06 15:21:50|690.6|689.6|690.1|689.5|690.6|689.6|690.1|689.5|684
1651850520000|2022-05-06 15:22:00|690.2|689.7|690.6|689.8|690.6|689.8|690.2|689.5|193
1651850530000|2022-05-06 15:22:10|690.9|690.2|690.9|690.2|690.9|690.2|690.7|690|2275
1651850540000|2022-05-06 15:22:20|691|690|690.9|690|691|690|690.9|690|0
1651850550000|2022-05-06 15:22:30|691.1|690.1|691.4|690.5|691.6|690.7|691.1|690.1|6146
1651850560000|2022-05-06 15:22:40||690.6||690.7||690.7||690.6|0
1651850570000|2022-05-06 15:22:50|691.6|690.9|691|690.5|691.6|690.9|691|690.5|2105
1651850580000|2022-05-06 15:23:00|691.2|690.7|691.2|690.7|691.2|690.7|691.2|690.7|669
1651850590000|2022-05-06 15:23:10|690.7|690.3|690.7|690.3|690.7|690.3|690.5|690.1|543
1651850600000|2022-05-06 15:23:20|690.6|689.8|690.5|689.8|690.6|689.8|690.3|689.6|232
1651850620000|2022-05-06 15:23:40|690.3|689.7|690.5|690.1|690.5|690.1|690.3|689.7|0
1651850630000|2022-05-06 15:23:50|690.3|689.7|690.3|689.7|690.5|689.9|690.3|689.7|5
1651850640000|2022-05-06 15:24:00|690.5|689.9|690.3|689.9|690.5|690.1|690.3|689.9|834
1651850650000|2022-05-06 15:24:10|690.5|690.1|690.4|689.9|690.5|690.1|690.3|689.8|660
1651850660000|2022-05-06 15:24:20|690.2|689.7|690.6|690|690.6|690|690.2|689.7|2033
1651850670000|2022-05-06 15:24:30|690.4|689.9|690.5|689.9|690.5|689.9|690.4|689.7|0
1651850680000|2022-05-06 15:24:40|690.1|689.7|690.3|689.8|690.3|689.8|690|689.6|1510
1651850700000|2022-05-06 15:25:00|690.1|689.6|689.7|689|690.1|689.6|689.7|689|735
1651850710000|2022-05-06 15:25:10|689.9|689.4|689.6|689|689.9|689.4|689.6|689|1089
1651850720000|2022-05-06 15:25:20|689.4|688.9|689.7|689.2|689.9|689.4|689.3|688.6|2456
1651850770000|2022-05-06 15:26:10|689.5|688.9|689.3|688.6|689.5|688.9|689.3|688.6|595
1651850780000|2022-05-06 15:26:20|689.5|688.8|689.4|688.6|689.6|688.9|689.2|688.4|0
1651850790000|2022-05-06 15:26:30|689.2|688.5|689.2|688.4|689.2|688.5|689.2|688.4|0
1651850800000|2022-05-06 15:26:40|689.4|688.6|689.2|688.5|689.4|688.6|689.2|688.5|0
1651850820000|2022-05-06 15:27:00|688.8|688.2|689|688.4|689.1|688.4|688.6|688|1459
1651850830000|2022-05-06 15:27:10|689.1|688.7|689|688.3|689.4|688.7|689|688.3|91
1651850840000|2022-05-06 15:27:20|689.2|688.4|689|688.3|689.2|688.5|689|688.3|0
1651850850000|2022-05-06 15:27:30|688.9|688.5|689|688.5|689.3|688.7|688.9|688.5|1171
1651850860000|2022-05-06 15:27:40|689.1||689.1||689.1||689.1||0
1651850880000|2022-05-06 15:28:00|689.4|688.7|689.2|688.5|689.4|688.7|689.2|688.5|436
1651850890000|2022-05-06 15:28:10|689.4|688.7|688.6|687.9|689.4|688.7|688.6|687.9|816
1651850900000|2022-05-06 15:28:20|688.8|688.1|688.5|687.9|688.8|688.1|688.5|687.8|0
1651850920000|2022-05-06 15:28:40|688.7|688|688.5|688.2|688.7|688.2|688.3|687.8|904
1651850930000|2022-05-06 15:28:50||688.1||688||688.1||688|1187
1651850940000|2022-05-06 15:29:00|688.2|687.8|688.5|687.8|688.5|688|688.2|687.8|1174
1651850950000|2022-05-06 15:29:10|688.9|688.2|689.1|688.4|689.1|688.4|688.7|688|1185
1651850960000|2022-05-06 15:29:20|689|688.3|689.2|688.4|689.2|688.5|689|688.2|156
1651850970000|2022-05-06 15:29:30|688.9|688.2|688.8|688.2|688.9|688.4|688.6|688|648
1651850980000|2022-05-06 15:29:40|688.6|688|689|688.2|689.1|688.3|688.6|688|942
1651850990000|2022-05-06 15:29:50|688.8|688|689.6|688.7|689.6|688.7|688.8|688|0
1652079620000|2022-05-09 07:00:20|690|689.1|685.4|684.1|690|689.1|685|683.1|143579
1652079630000|2022-05-09 07:00:30|685.3|684|686|684.3|686.2|684.3|684.8|684|7084
1652079640000|2022-05-09 07:00:40|686.6|684.4|687.1|685.6|687.5|685.6|686.6|684.4|1522
1652079650000|2022-05-09 07:00:50|687.4|685.7|686.8|685.7|687.6|685.7|686.8|685.7|0
1652079660000|2022-05-09 07:01:00|687.1|685.8|687.7|686.2|687.7|686.2|687|685.8|0
1652079690000|2022-05-09 07:01:30|687.6|686.5|686.9|685.8|687.9|686.5|686.8|685.2|10697
1652079700000|2022-05-09 07:01:40|687.1|685.9|688.4|687.1|688.4|687.1|687|685.9|1134
1652079710000|2022-05-09 07:01:50|688.5|687.2|687.9|686.8|689|687.7|687.9|686.8|6815
1652079720000|2022-05-09 07:02:00|688.1|686.9|687.7|686.8|688.2|686.9|687.7|686.7|1201
1652079730000|2022-05-09 07:02:10|688.1|686.9|689|687.9|689.1|687.9|688.1|686.9|3434
1652079740000|2022-05-09 07:02:20|689.1|688|689.6|688.6|689.8|688.6|689.1|688|859
1652079750000|2022-05-09 07:02:30|689.5|688.5|689.1|688.2|689.5|688.5|688.9|687.9|1361
1652079760000|2022-05-09 07:02:40|689.2|688.3|689.7|688.6|689.7|688.7|689.2|688.3|125
1652079770000|2022-05-09 07:02:50|689.8|688.7|690.9|690.1|691|690.2|689.7|688.7|8617
1652079780000|2022-05-09 07:03:00|690.8|689.5|691|690|691|690|689.8|688.9|10133
1652079790000|2022-05-09 07:03:10|691.4|690.1|691.6|690.7|691.8|690.8|690.8|690.1|3549
1652079800000|2022-05-09 07:03:20|691.5|690.6|689.1|688|691.5|690.6|688.9|687.8|8317
1652079810000|2022-05-09 07:03:30|689.3|688.1|690.7|689.5|690.9|689.6|688.9|687.9|0
1652079820000|2022-05-09 07:03:40|690.6|689.4|690.3|689.2|690.6|689.4|689.6|688.3|869
1652079830000|2022-05-09 07:03:50|690.4|689.3|690.5|689.3|690.7|689.3|690.1|689.2|0
1652079840000|2022-05-09 07:04:00|690.4|689.2|689.5|688.4|690.4|689.3|688.9|688|1473
1652079850000|2022-05-09 07:04:10|689.4|688.5|689.9|688.9|690.1|689.1|689.1|688.5|0
1652079860000|2022-05-09 07:04:20|689.8|689|688.5|688|690.1|689|688.5|688|3003
1652079870000|2022-05-09 07:04:30|688.4|687.5|686.9|685.4|688.4|687.5|686.7|685.4|1912
1652079880000|2022-05-09 07:04:40|686.8|686|686.7|686|687.5|686.2|686.3|686|15
1652079890000|2022-05-09 07:04:50|687.1|686.1|687.9|686.7|688|687.1|687.1|686|497
1652079900000|2022-05-09 07:05:00|687.8|686.8|687.8|687.2|687.8|687.2|686.6|685.5|426
1652079910000|2022-05-09 07:05:10|687.7|687.1|688.6|687.8|688.9|687.8|687.6|687|2013
1652079920000|2022-05-09 07:05:20|688.5|687.7|687.7|686.8|688.5|687.7|687.2|686.5|13975
1652079930000|2022-05-09 07:05:30|687.8|686.9|687.9|687.3|688.1|687.4|687.4|686.5|1199
1652079940000|2022-05-09 07:05:40|688|687.1|686.1|685.1|688.1|687.1|686.1|685|975
1652079950000|2022-05-09 07:05:50|686.4|685.2|686.9|686|687.5|686.7|686.1|685.2|6552
1652079960000|2022-05-09 07:06:00|686.8|686.1|687.7|686.9|687.7|687|686.8|686.1|0
1652079970000|2022-05-09 07:06:10|687.6|687|687.2|686.2|688.2|687.3|687.2|686.1|7453
1652079980000|2022-05-09 07:06:20|687.3|686.3|687|686.2|687.5|686.9|686.9|686.2|879
1652079990000|2022-05-09 07:06:30|686.9|686|687|686.4|687.1|686.4|686.5|685.8|1770
1652080000000|2022-05-09 07:06:40|687.1|686.5|687.1|686.6|687.1|686.7|687.1|686.5|0
1652080010000|2022-05-09 07:06:50|687|686.2|685.6|685|687|686.2|685.6|685|1449
1652080020000|2022-05-09 07:07:00|685.7|685.1|685.7|685.1|686.1|685.4|685.4|685|1071
1652080030000|2022-05-09 07:07:10|685.8|685.2|685.8|685.2|686.1|685.5|685.3|685.2|2165
1652080040000|2022-05-09 07:07:20|685.9|685.3|688.1|687.3|688.1|687.4|685.9|685.3|1511
1652080050000|2022-05-09 07:07:30|688.2|687.4|687.6|686.5|688.2|687.4|686.8|686.1|574
1652080060000|2022-05-09 07:07:40|687.5|686.4|687.9|686.8|688|686.9|687.1|686.3|0
1652080070000|2022-05-09 07:07:50|688|686.9|689.5|688.4|689.5|688.4|687.7|686.9|6178
1652080080000|2022-05-09 07:08:00|689.4|688.5|689.2|688.3|689.4|688.9|688.7|688|1127
1652080090000|2022-05-09 07:08:10|689.3|688.4|690.2|689.4|690.5|689.4|689.3|688.2|1018
1652080100000|2022-05-09 07:08:20|690.1|689.2|689.7|688.9|690.1|689.2|689.2|688.7|431
1652080110000|2022-05-09 07:08:30|689.8|689|690|689.3|690.1|689.4|689.8|688.9|799
1652080120000|2022-05-09 07:08:40|689.9|689.2|689.9|689|689.9|689.2|689.4|688.7|761
1652080130000|2022-05-09 07:08:50|689.8|688.9|689.7|689.1|690.1|689.2|689.5|688.9|0
1652080140000|2022-05-09 07:09:00|689.6||689.7||689.7||689.4||0
1652080150000|2022-05-09 07:09:10|689.8|689.2|690.9|690.1|691.1|690.2|689.6|689.1|5036
1652080160000|2022-05-09 07:09:20|691|690|691|690.2|691|690.2|691|690|0
1652080170000|2022-05-09 07:09:30|690.7|690|692|690.9|692|690.9|689.6|689.5|6082
1652080180000|2022-05-09 07:09:40|691.9|691.1|691.6|690.8|691.9|691.5|691.6|690.8|476
1652080190000|2022-05-09 07:09:50|691.7|690.9|691.5|690.5|692|691.1|691.2|690.4|0
1652080200000|2022-05-09 07:10:00|691.4|690.4|692.7|691.4|692.8|691.4|691.2|690.4|230
1652080210000|2022-05-09 07:10:10|692.6|691.5|692.6|691.4|692.6|691.7|691.9|691.1|793
1652080220000|2022-05-09 07:10:20|692.7|691.6|695|693.8|695|693.9|692.7|691.6|6645
1652080230000|2022-05-09 07:10:30|695.1|693.9|694.8|693.8|695.9|694.5|694.4|693.3|1050
1652080240000|2022-05-09 07:10:40|694.2|693.6|694.5|694|695.2|694.4|694.1|693.4|17894
1652080250000|2022-05-09 07:10:50|694.6|694.1|695.3|694.6|695.4|694.6|694.6|694|547
1652080260000|2022-05-09 07:11:00|693.8|694.4|694.7|693.9|695.3|694.4|693.8|692.9|31207
1652080270000|2022-05-09 07:11:10|694.6|693.8|694.6|694|695.2|694.5|694.4|693.6|11120
1652080280000|2022-05-09 07:11:20|694.5|693.8|694.5|693.7|694.5|693.8|694.1|693.7|628
1652080290000|2022-05-09 07:11:30|694.4|693.5|693|692.4|694.4|693.5|693|692.3|741
1652080300000|2022-05-09 07:11:40|692.9|692.2|692.7|691.9|693.3|692.8|692.6|691.7|4173
1652080310000|2022-05-09 07:11:50|692.6|691.8|692.6|692|692.6|692.2|692.6|691.7|0
1652080320000|2022-05-09 07:12:00|692.7|692.1|692.9|692.3|693.5|692.6|692.7|692.1|6031
1652080330000|2022-05-09 07:12:10|692.8|692.1|693.5|692.9|693.8|693.1|692.5|692|2813
1652080340000|2022-05-09 07:12:20|693.6|693|693.9|693.4|694.3|693.4|693.6|693|0
1652080350000|2022-05-09 07:12:30|693.8|693.2|694.2|693.4|694.2|693.5|693.7|692.8|1213
1652080360000|2022-05-09 07:12:40|694.3|693.5|694|693.4|694.8|693.8|694|693.2|608
1652080370000|2022-05-09 07:12:50|694.1|693.5|694.4|693.5|694.4|693.5|694.1|693.5|0
1652080380000|2022-05-09 07:13:00|694.5|693.6|695|694.3|695.2|694.3|694.5|693.6|710
1652080390000|2022-05-09 07:13:10|695.1|694.4|695.8|695.3|696|695.6|695|694.4|735
1652080400000|2022-05-09 07:13:20|696|695.4|697|696.3|697|696.6|696|695.4|1693
1652080410000|2022-05-09 07:13:30|697.6|696.4|697|696.5|698|697.3|696.9|696.4|1785
1652080420000|2022-05-09 07:13:40|697.1|696.6|696.8|696.2|697.2|696.7|696.2|695.6|3263
1652080430000|2022-05-09 07:13:50|696.7|696.1|696.6|695.9|696.8|696.2|696.3|695.8|805
1652080440000|2022-05-09 07:14:00|696.5|695.7|696.1|695.6|696.5|695.7|696|695.6|405
1652080450000|2022-05-09 07:14:10|696|695.4|696.6|696|696.7|696|695.8|695.1|1229
1652080460000|2022-05-09 07:14:20|696.8|696.1|697.9|697.3|698|697.4|696.8|696|0
1652080470000|2022-05-09 07:14:30|697.8|697.2|696.9|696|697.8|697.3|696.7|696|4692
1652080480000|2022-05-09 07:14:40|696.8|695.8|696.2|695.5|696.8|695.8|695.4|694.9|1320
1652080490000|2022-05-09 07:14:50|696.3|695.6|695.8|695.2|696.5|695.8|695.8|694.8|8500
1652080500000|2022-05-09 07:15:00|695.7|695.1|695.7|695.1|696|695.3|695.6|695|270
1652080510000|2022-05-09 07:15:10|695.8|695.2|696.4|695.8|696.4|695.8|695.8|695.2|0
1652080520000|2022-05-09 07:15:20|696.6|695.9|696.1|695.8|697.3|696.5|696.1|695.7|12066
1652080530000|2022-05-09 07:15:30|696|695.7|695.4|694.7|696|695.7|695.4|694.7|1963
1652080540000|2022-05-09 07:15:40|695.3|694.8|694.9|694|695.3|694.8|694.7|693.9|358
1652080550000|2022-05-09 07:15:50|695|694.1|694.2|693.3|695.3|694.6|693.9|693.2|484
1652080560000|2022-05-09 07:16:00|694.3|693.4|694.7|693.8|695.3|694.3|694.2|693.4|442
1652080570000|2022-05-09 07:16:10|694.6|693.9|695|694.1|695|694.1|694.2|693.8|3824
1652080580000|2022-05-09 07:16:20|695.1|694.2|693|692.3|695.4|694.5|693|692.2|6301
1652080590000|2022-05-09 07:16:30|692.9|692.4|692.6|691.8|693.3|692.7|692.3|691.4|1955
1652080600000|2022-05-09 07:16:40|692.7|692|692.8|692.1|693|692.5|692.3|691.7|1838
1652080610000|2022-05-09 07:16:50|692.9|692.2|694|693.3|694.1|693.4|692.7|692|400
1652080620000|2022-05-09 07:17:00|694.1|693.2|692.5|691.8|694.2|693.2|692.3|691.3|1866
1652080630000|2022-05-09 07:17:10|692.6|691.9|693|692.4|693.2|692.6|691.9|691.2|868
1652080640000|2022-05-09 07:17:20|692.9|692.2|692.2|691.6|693|692.2|692.2|691.6|1322
1652080650000|2022-05-09 07:17:30|692.5|691.7|692.8|692.2|693|692.3|692.2|691.6|100
1652080660000|2022-05-09 07:17:40|692.6|692.1|693.2|692.4|693.5|692.8|692.4|692.1|901
1652080670000|2022-05-09 07:17:50|693.1|692.2|692.1|691.6|693.2|692.6|691.7|691.1|7133
1652080680000|2022-05-09 07:18:00|692.2|691.7|692.4|691.8|692.5|692.1|691.9|691.2|2516
1652080690000|2022-05-09 07:18:10|692.5|691.9|693.2|692.5|693.6|692.9|692.5|691.9|865
1652080700000|2022-05-09 07:18:20|693.3|692.6|694.7|694.3|695|694.4|693.3|692.6|400
1652080710000|2022-05-09 07:18:30|694.6|694|694.4|693.7|694.6|694|694.1|693.4|243
1652080720000|2022-05-09 07:18:40|694.5|693.8|694.4|693.7|694.8|694.2|694.1|693.7|313
1652080730000|2022-05-09 07:18:50|694.3|693.6|694.1|693.4|694.3|693.6|693.9|693.2|369
1652080740000|2022-05-09 07:19:00|694|693.5|694.1|693.7|694.7|694|693.6|692.9|886
1652080750000|2022-05-09 07:19:10|694.3|693.6|694.4|693.7|694.5|693.8|694.3|693.6|0
1652080760000|2022-05-09 07:19:20|694.5|693.6|693.5|692.8|694.5|693.8|693.4|692.7|4077
1652080770000|2022-05-09 07:19:30|693.6|692.9|693|692.3|693.7|693.2|692.6|692|1140
1652080780000|2022-05-09 07:19:40|692.9|692.1|693|692.3|693.3|692.5|692.3|691.7|822
1652080790000|2022-05-09 07:19:50|693.1|692.4|692.6|692.1|693.3|692.7|692.5|692.1|0
1652080800000|2022-05-09 07:20:00|692.7|692.2|693|692.1|693.4|692.6|692.4|691.8|439
1652080810000|2022-05-09 07:20:10|693.1|692.2|692.3|691.5|693.1|692.4|692|691.4|249
1652080820000|2022-05-09 07:20:20|692.4|691.6|692.3|691.5|692.5|691.7|691.7|691|0
1652080830000|2022-05-09 07:20:30|692.2|691.6|691.6|690.8|692.4|691.8|691.5|690.8|0
1652080840000|2022-05-09 07:20:40|691.7|690.7|690.2|689.7|691.7|690.8|689.6|688.9|1420
1652080850000|2022-05-09 07:20:50|690.4|689.8|690|689.5|691.3|690.7|690|689.3|2593
1652080860000|2022-05-09 07:21:00|689.9|689.4|690|689.3|690.9|689.9|689.1|688.6|149923
1652080870000|2022-05-09 07:21:10|689.9|689.2|689.5|689.1|689.9|689.2|689.1|688.3|3523
1652080880000|2022-05-09 07:21:20|689.7|689.2|689.8|689.2|689.8|689.4|689.3|688.9|9481
1652080890000|2022-05-09 07:21:30|689.7|689.1|689.7|689.1|689.8|689.2|689.4|689.1|1991
1652080900000|2022-05-09 07:21:40|689.8|689.2|689.3|688.5|689.8|689.4|689.3|688.5|945
1652080910000|2022-05-09 07:21:50|689.2|688.6|689.3|688.8|689.5|689.1|689.1|688.3|21
1652080920000|2022-05-09 07:22:00|689.2|688.7|688.9|688.1|689.2|688.7|688.6|688|776
1652080930000|2022-05-09 07:22:10|689|688.2|688.4|688|689.2|688.8|688.3|688|1783
1652080940000|2022-05-09 07:22:20|688.6|688.1|688.6|688.1|689|688.5|688.6|688|0
1652080950000|2022-05-09 07:22:30|688.5|688|687.7|687.3|688.5|688|687.5|686.9|9538
1652080960000|2022-05-09 07:22:40|687.6|687.4|687.3|686.8|687.6|687.5|687.2|686.5|0
1652080970000|2022-05-09 07:22:50|687.2|686.6|686.4|685.9|687.2|686.6|686.4|685.7|115
1652080980000|2022-05-09 07:23:00|686.6|686|686.3|685.7|686.6|686.1|686.3|685.5|6
1652080990000|2022-05-09 07:23:10|686.5|685.8|686.7|685.8|686.7|686.2|686.5|685.8|108
1652081000000|2022-05-09 07:23:20|686.6|685.9|686.6|685.7|687.5|686.6|686.6|685.7|0
1652081010000|2022-05-09 07:23:30|686.7|685.8|688.2|687.4|688.3|687.4|686.7|685.8|1949
1652081020000|2022-05-09 07:23:40|688.1|687.2|687.5|686.6|688.2|687.2|687.5|686.5|1120
1652081030000|2022-05-09 07:23:50|687.6|686.7|686.8|686.3|688.2|687.2|686.8|686.2|1101
1652081040000|2022-05-09 07:24:00|686.9|686.4|687.4|686.8|687.5|686.8|686.9|686.3|0
1652081050000|2022-05-09 07:24:10|687.5|686.9|688|687.4|688|687.4|687.5|686.9|0
1652081060000|2022-05-09 07:24:20|688.1|687.3|687.7|687.3|688.1|687.3|687.5|687.1|1134
1652081070000|2022-05-09 07:24:30|687.8|687.4|687.9|687.3|688.4|687.5|687.8|687.3|0
1652081080000|2022-05-09 07:24:40|687.8|687.4|688|687.4|688|687.4|687.7|687.4|0
1652081090000|2022-05-09 07:24:50|687.9|687.2|688.4|687.6|688.4|687.6|687.8|687.1|0
1652081100000|2022-05-09 07:25:00|688.5|687.7|687.9|687.3|688.6|687.9|687.9|687.1|0
1652081110000|2022-05-09 07:25:10|688|687.4|688.9|688|689|688.1|688|687.3|300
1652081120000|2022-05-09 07:25:20|689|688.1|688.8|688.4|689.3|688.5|688.7|688|0
1652081130000|2022-05-09 07:25:30|689.2|688.5|690.2|689.5|690.4|689.5|689.2|688.5|2274
1652081140000|2022-05-09 07:25:40|690.1|689.6|691.1|690.2|691.2|690.2|690.1|689.6|2818
1652081150000|2022-05-09 07:25:50|691.2|690.3|690.4|689.7|691.3|690.6|690.4|689.6|960
1652081160000|2022-05-09 07:26:00|690.3|689.6|690.1|689.2|690.4|689.6|690.1|689.2|0
1652081170000|2022-05-09 07:26:10|690|689.3|690.2|689.6|690.2|689.6|690|689.2|0
1652081180000|2022-05-09 07:26:20|690.4|689.7|690.9|690.2|691|690.3|690|689.5|806
1652081190000|2022-05-09 07:26:30|691|690.3|691.6|691.2|692.1|691.3|691|690.3|200
1652081200000|2022-05-09 07:26:40|691.7|691.1|692.4|691.7|692.5|691.9|691.2|690.7|673
1652081210000|2022-05-09 07:26:50|692.5|691.6|692.2|691.6|692.6|691.8|691.8|691.4|2343
1652081220000|2022-05-09 07:27:00|692.4|691.7|692.2|691.6|693|692.3|692.2|691.6|1799
1652081230000|2022-05-09 07:27:10|692.1|691.5|692.2|691.7|692.2|691.7|692|691.3|0
1652081240000|2022-05-09 07:27:20|692.1|691.8|692.1|691.7|692.5|691.9|692|691.7|1497
1652081250000|2022-05-09 07:27:30|692|691.6|692.9|692.2|692.9|692.2|691.9|691.6|2733
1652081260000|2022-05-09 07:27:40|692.8|692.1|694.2|693.4|694.2|693.4|692.5|691.9|487
1652081270000|2022-05-09 07:27:50|694.3|693.5|693.4|692.8|694.4|693.6|693.4|692.6|1240
1652081280000|2022-05-09 07:28:00|693.3|692.7|692.9|692.4|693.3|692.7|692.9|692.1|899
1652081290000|2022-05-09 07:28:10|692.8|692.3|693|692.6|693|692.6|692.6|692.2|70
1652081300000|2022-05-09 07:28:20|692.9|692.5|692|691.2|693|692.5|691.7|690.9|2724
1652081310000|2022-05-09 07:28:30|691.9|691.1|691.8|691.1|692.1|691.3|691.3|690.7|1075
1652081320000|2022-05-09 07:28:40|691.9|691.2|691.9|691.2|692.3|691.6|691.7|691.2|100
1652081330000|2022-05-09 07:28:50|691.8||691.8||691.8||691.8||0
1652081340000|2022-05-09 07:29:00|691.7|691.5|692.4|691.8|692.5|691.8|691.5|691.5|470
1652081350000|2022-05-09 07:29:10|692.2|691.9|692.7|691.9|692.9|691.9|692.2|691.8|482
1652081360000|2022-05-09 07:29:20|692.8|692|693.2|692.3|693.2|692.3|692.8|692|600
1652081370000|2022-05-09 07:29:30|693.1||693.2||693.2||692.8||0
1652081380000|2022-05-09 07:29:40|693.1||693.2||693.2||693.1||0
1652081390000|2022-05-09 07:29:50|693.1||693.1||693.1||693.1||0
1652081400000|2022-05-09 07:30:00|693|692.1|692.1|691.5|693|692.1|692.1|691.5|1768
1652081410000|2022-05-09 07:30:10|692.2|691.3|692.1|691.5|692.2|691.5|691.5|690.8|6122
1652081430000|2022-05-09 07:30:30|692|691.6|692.3|691.7|692.3|691.7|692|691.5|450
1652081440000|2022-05-09 07:30:40|692.2||692.2||692.3||692.1||0
1652081450000|2022-05-09 07:30:50|692.1|691.5|691.9|691.3|692.1|691.5|691.9|691.3|337
1652081460000|2022-05-09 07:31:00|691.8|691.1|691.5|690.8|691.8|691.1|691.5|690.7|143
1652081480000|2022-05-09 07:31:20|691.4|690.7|691.3|690.7|691.4|690.7|691.2|690.4|1000
1652081490000|2022-05-09 07:31:30|691.4|690.5|691.1|690.3|691.4|690.5|691.1|690.3|825
1652081500000|2022-05-09 07:31:40|691.2|690.5|691.4|690.9|691.4|690.9|691.2|690.5|1032
1652081510000|2022-05-09 07:31:50|691.6|691|691.9|691.2|692.1|691.2|691.6|691|524
1652081520000|2022-05-09 07:32:00|692|691.4|692.3|691.6|692.4|691.6|692|691.4|150
1652081530000|2022-05-09 07:32:10|692.4|691.7|692.7|691.9|692.7|691.9|692.4|691.7|5
1652081540000|2022-05-09 07:32:20|692.8|692|692.8|692|692.8|692|692.8|692|0
1652081550000|2022-05-09 07:32:30|692.9|692.1|693.2|692.5|693.3|692.5|692.9|692.1|0
1652081560000|2022-05-09 07:32:40|693|692.4|693.3|692.7|693.3|692.7|693|692.4|2388
1652081570000|2022-05-09 07:32:50|693.5|692.8|694.4|693.4|694.8|693.4|693.5|692.8|343
1652081580000|2022-05-09 07:33:00|694.3|693.5|694.5|693.8|694.7|693.8|694.1|693.4|850
1652081590000|2022-05-09 07:33:10|694.4|693.7|693.5|693.3|694.4|693.7|693.5|693.1|1151
1652081610000|2022-05-09 07:33:30|693.4|693.1|693.6|693|693.6|693.1|693.3|692.7|640
1652081620000|2022-05-09 07:33:40|693.5|692.9|693.3|692.5|693.5|693.1|693.3|692.5|271
1652081630000|2022-05-09 07:33:50|693.2|692.9|692.9|692|693.2|692.9|692.9|692|4061
1652081650000|2022-05-09 07:34:10|692.8|691.9|692.7|692|692.8|692|692.7|691.9|0
1652081660000|2022-05-09 07:34:20|692|691.9|692.9|692.1|692.9|692.1|692|691.9|1458
1652081670000|2022-05-09 07:34:30|693|692.2|693.2|692.6|693.3|692.6|693|692.2|0
1652081690000|2022-05-09 07:34:50||692.7||692.6||692.7||692.6|0
1652081720000|2022-05-09 07:35:20|693.4|692.7|693.5|692.8|693.8|692.8|693.4|692.7|300
1652081730000|2022-05-09 07:35:30||693||693||693||693|0
1652081740000|2022-05-09 07:35:40|693.8|693.1|694.2|693.4|694.2|693.5|693.8|693.1|401
1652081750000|2022-05-09 07:35:50|694.1|693.5|693.7|693.1|694.1|693.5|693.7|693|1647
1652081760000|2022-05-09 07:36:00|693.6|693|693.5|692.9|693.6|693|693.5|692.8|767
1652081770000|2022-05-09 07:36:10|693.4|692.7|692.9|692.1|693.4|692.7|692.9|692|3520
1652081790000|2022-05-09 07:36:30||692||692.1||692.1||692|0
1652081800000|2022-05-09 07:36:40|692.8|692|692.7|692|692.8|692|692.7|691.9|0
1652081810000|2022-05-09 07:36:50|692.8|691.9|692.7|691.9|692.8|692|692.7|691.9|0
1652081820000|2022-05-09 07:37:00|692.5|692|691.4|690.7|692.5|692|691.4|690.6|2220
1652081830000|2022-05-09 07:37:10||690.6||690.7||690.8||690.6|0
1652081840000|2022-05-09 07:37:20|691.5|690.9|691.5|690.9|691.5|691.1|691.5|690.9|1453
1652081850000|2022-05-09 07:37:30|691.4|690.7|691.1|690.3|691.4|690.7|691.1|690.3|135
1652081860000|2022-05-09 07:37:40|691.2|690.4|691|690.8|691.3|690.8|691|690.4|0
1652081870000|2022-05-09 07:37:50|690.9|690.6|690.9|690.2|690.9|690.6|690.9|690.1|921
1652081880000|2022-05-09 07:38:00|690.8|690.1|690.8|690.2|690.8|690.2|690.8|690|0
1652081890000|2022-05-09 07:38:10||690.3||690.3||690.3||690.3|0
1652081900000|2022-05-09 07:38:20||690.2||690.2||690.3||690.2|0
1652081910000|2022-05-09 07:38:30|690.7|690|690.6|690.3|690.8|690.3|690.6|690|0
1652081920000|2022-05-09 07:38:40|690.8||690.6||690.9||690.6||0
1652081930000|2022-05-09 07:38:50|690.5|690.1|690.5|690|690.5|690.3|690.5|690|422
1652081950000|2022-05-09 07:39:10|690.4||690.4||690.4||690.4||0
1652081970000|2022-05-09 07:39:30|||||||||66
1652081980000|2022-05-09 07:39:40|690.3|689.9|690.3|689.9|690.3|689.9|690.3|689.9|691
1652081990000|2022-05-09 07:39:50|690.5|690|691.2|690.4|691.2|690.4|690.5|689.9|0
1652082000000|2022-05-09 07:40:00|690.5|690.5|691.2|690.6|691.2|690.6|690.5|690.5|3005
1652082010000|2022-05-09 07:40:10|691.1|690.5|691.1|690.5|691.1|690.5|690.8|690.1|1300
1652082020000|2022-05-09 07:40:20|691.3|690.6|691.8|691.1|691.8|691.1|690.9|690.6|1989
1652082030000|2022-05-09 07:40:30|691.9|691.2|692.4|691.5|692.4|691.5|691.9|691.2|400
1652082040000|2022-05-09 07:40:40|692.3||692.3||692.3||692.3||0
1652082050000|2022-05-09 07:40:50|692.4|691.6|692.5|691.7|692.6|691.7|692.4|691.6|0
1652082060000|2022-05-09 07:41:00|692.6|691.8|693|692.2|693.1|692.2|692.6|691.8|1385
1652082090000|2022-05-09 07:41:30|692.9|692.3|694.7|694|694.7|694|692.9|692.3|3953
1652082100000|2022-05-09 07:41:40|694.8|694.1|695.2|694.6|695.3|694.6|694.8|694.1|0
1652082110000|2022-05-09 07:41:50|695.1|694.4|694.9|694.3|695.1|694.7|694.8|694.1|3387
1652082120000|2022-05-09 07:42:00|694.8||694.8||694.8||694.8||40
1652082130000|2022-05-09 07:42:10|694.7|694.1|694.5|693.7|694.7|694.1|694.5|693.7|107
1652082140000|2022-05-09 07:42:20|694.4|693.6|693.2|692.2|694.4|693.6|693.1|692.1|1081
1652082150000|2022-05-09 07:42:30|693.1|692.3|693.2|692.3|693.7|693|693.1|692.3|5640
1652082160000|2022-05-09 07:42:40|693.1|692.2|693.2|692.5|693.3|692.5|692.8|691.9|7000
1652082180000|2022-05-09 07:43:00|693.1||693||693.1||693||0
1652082190000|2022-05-09 07:43:10|692.9|692.3|692.5|692|692.9|692.3|692.5|691.8|2546
1652082200000|2022-05-09 07:43:20|692.4||692.4||692.4||692.4||0
1652082210000|2022-05-09 07:43:30|692.5|692.1|692.3|691.8|692.5|692.2|692.2|691.7|10748
1652082220000|2022-05-09 07:43:40|692.2|691.7|692.3|691.7|692.3|691.7|692.1|691.7|446
1652082230000|2022-05-09 07:43:50|692.2||692.2||692.2||692.2||335
1652082240000|2022-05-09 07:44:00|692.3||692.4||692.6||692.3||0
1652082250000|2022-05-09 07:44:10|692.5|691.8|692.5|691.8|692.7|691.8|692.5|691.8|306
1652082260000|2022-05-09 07:44:20|692.4|691.7|692.1|691.7|692.4|691.8|691.7|691.5|4902
1652082270000|2022-05-09 07:44:30|692.2||692.2||692.2||692.2||0
1652082280000|2022-05-09 07:44:40|692|691.8|692.3|691.7|692.8|692|692|691.4|19600
1652082290000|2022-05-09 07:44:50|692.2|691.8|692.4|691.8|692.5|691.8|691.9|691.7|3220
1652082300000|2022-05-09 07:45:00|692.5|692.1|693.1|692.4|693.2|692.4|692.5|692.1|343
1652082310000|2022-05-09 07:45:10|693|691.9|693.1|692.4|693.3|692.5|692.6|691.8|12756
1652082330000|2022-05-09 07:45:30|693.2|692.5|693.5|692.8|693.6|692.8|693.2|692.5|14
1652082340000|2022-05-09 07:45:40|693.6|692.9|693.7|693|693.7|693|693.5|692.9|872
1652082350000|2022-05-09 07:45:50|693.6||693.6||693.6||693.6||0
1652082360000|2022-05-09 07:46:00|693.7|693.1|693.5|692.9|693.7|693.1|693.5|692.9|1615
1652082370000|2022-05-09 07:46:10|693.4|692.8|693.7|693|693.7|693|693|692.8|2453
1652082380000|2022-05-09 07:46:20|693.8|693.1|694.1|693.4|694.1|693.4|693.8|693.1|1136
1652082390000|2022-05-09 07:46:30|694||694||694||694||0
1652082400000|2022-05-09 07:46:40|694.1|693.5|693.8|693.4|694.4|693.7|693.8|693.4|1140
1652082410000|2022-05-09 07:46:50|693.9||693.9||693.9||693.9||0
1652082420000|2022-05-09 07:47:00|693.8||693.8||693.8||693.8||0
1652082450000|2022-05-09 07:47:30|693.7|693.2|693.4|693.1|693.7|693.2|693.4|692.9|2714
1652082470000|2022-05-09 07:47:50|693.6|693.2|693.6|693.2|693.8|693.3|693.6|693.2|156
1652082480000|2022-05-09 07:48:00|693.5|693.1|693.9|693.4|694|693.4|693.5|693.1|540
1652082490000|2022-05-09 07:48:10|694|693.5|694.1|693.5|694.1|693.5|694|693.5|131
1652082500000|2022-05-09 07:48:20|694.2|693.7|694|693.6|694.4|693.7|694|693.5|3975
1652082510000|2022-05-09 07:48:30|693.9|693.5|693.6|692.8|693.9|693.5|693.6|692.8|1757
1652082520000|2022-05-09 07:48:40|693.5||693.3||693.5||693.3||0
1652082570000|2022-05-09 07:49:30|693.2||693.2||693.2||693.2||0
1652082580000|2022-05-09 07:49:40|693.1|692.6|692.2|691.5|693.1|692.8|692|691.3|2628
1652082600000|2022-05-09 07:50:00|692.3|691.6|692.7|691.9|692.7|691.9|692.3|691.6|2561
1652082610000|2022-05-09 07:50:10|692.8|692|692.7|692|692.8|692|692.7|692|0
1652082620000|2022-05-09 07:50:20|692.8||692.8||692.8||692.8||0
1652082630000|2022-05-09 07:50:30|692.5||692.7||692.8||692.5||700
1652082640000|2022-05-09 07:50:40|692.5|691.9|692.4|691.9|692.5|691.9|692.3|691.9|474
1652082660000|2022-05-09 07:51:00|692.5|692|692.4|691.9|692.7|692.2|692.4|691.9|8596
1652082670000|2022-05-09 07:51:10|692.5|692|693.2|692.6|693.2|692.6|692.5|692|1321
1652082680000|2022-05-09 07:51:20|693.3||693.3||693.3||693.3||200
1652082700000|2022-05-09 07:51:40|693.2|692.5|693|692.5|693.2|692.5|692.9|692.5|1695
1652082720000|2022-05-09 07:52:00|692.9|692.4|692.5|692|692.9|692.5|692.5|692|4934
1652082750000|2022-05-09 07:52:30|692.4|691.9|692.3|691.8|692.4|691.9|692.3|691.8|161
1652082760000|2022-05-09 07:52:40|692.2|691.7|691.7|691.2|692.2|691.7|691.7|691.2|1435
1652082770000|2022-05-09 07:52:50|691.6||691.5||691.6||691.5||0
1652082780000|2022-05-09 07:53:00|691.6|691|691.2|690.7|691.7|691|691.2|690.6|893
1652082790000|2022-05-09 07:53:10|691.3|690.8|691.6|691.2|692|691.4|691.3|690.8|1287
1652082800000|2022-05-09 07:53:20|691.5|691.1|691.8|691.3|691.9|691.3|691.5|691.1|0
1652082810000|2022-05-09 07:53:30|691.7|691.2|691.9|691.3|691.9|691.4|691.6|691.2|0
1652082820000|2022-05-09 07:53:40|691.8|691.4|689.8|689.3|691.9|691.4|689.8|689.3|20693
1652082830000|2022-05-09 07:53:50|689.9|689.4|690.3|689.7|690.6|690.2|689.8|689.3|1094
1652082840000|2022-05-09 07:54:00|690.4|689.8|690.7|690.2|690.8|690.2|689.9|689.7|1576
1652082850000|2022-05-09 07:54:10|690.9|690.3|690.9|690.4|691|690.4|690.3|689.9|1451
1652082860000|2022-05-09 07:54:20|691.1|690.5|691|690.6|691.4|690.8|690.8|690.5|0
1652082870000|2022-05-09 07:54:30|691.1|690.7|691.4|691|691.6|691.1|691.1|690.7|179
1652082880000|2022-05-09 07:54:40|691.7|690.9|691.6|691|691.7|691.1|691.4|690.8|0
1652082890000|2022-05-09 07:54:50|691.9|691.1|691.7|691.2|692|691.4|691.6|691.1|0
1652082900000|2022-05-09 07:55:00|691.8|691.3|692.3|692|692.6|692|691.8|691.3|181
1652082910000|2022-05-09 07:55:10|692.4|692.1|692.1|691.7|692.4|692.1|691.7|691.4|4857
1652082920000|2022-05-09 07:55:20|692.2|691.8|692.9|692.4|693.2|692.5|692.2|691.8|1153
1652082930000|2022-05-09 07:55:30|692.8|692.5|692.7|692.5|693|692.7|692.7|692.5|1006
1652082940000|2022-05-09 07:55:40|692.8|692.6|693|692.7|693|692.7|692.7|692.5|585
1652082950000|2022-05-09 07:55:50|692.9|692.8|693.4|692.9|693.5|692.9|692.9|692.8|177
1652082960000|2022-05-09 07:56:00|693.3|693|693.3|693.1|693.8|693.1|693.2|692.9|370
1652082970000|2022-05-09 07:56:10|693.4|693.2|694.2|693.6|694.3|693.6|693.4|693.2|378
1652082980000|2022-05-09 07:56:20|694.5|693.7|693.4|693.2|694.5|693.9|693.4|693.2|6774
1652082990000|2022-05-09 07:56:30|693.5|693.1|692.3|691.7|693.5|693.2|692.3|691.7|4946
1652083000000|2022-05-09 07:56:40|692.2|691.6|691.6|691.1|692.3|691.6|691.3|690.6|1583
1652083010000|2022-05-09 07:56:50|691.7|691.3|692.3|691.7|692.6|691.7|691.7|691.3|183
1652083020000|2022-05-09 07:57:00|692.2|691.6|692.6|691.9|692.9|692.4|692|691.4|5043
1652083030000|2022-05-09 07:57:10|692.5|691.8|692.8|692.2|693.1|692.5|692.2|691.8|2227
1652083040000|2022-05-09 07:57:20|692.9|692.3|692.8|692.5|693.3|692.6|692.8|692.3|0
1652083050000|2022-05-09 07:57:30|692.9|692.6|693.1|692.5|693.1|692.6|692.9|692.5|0
1652083060000|2022-05-09 07:57:40|693|692.8|692.9|692.3|693.1|692.8|692.6|692|3842
1652083070000|2022-05-09 07:57:50|693|692.4|693.6|693.1|693.7|693.1|693|692.4|7690
1652083080000|2022-05-09 07:58:00|693.5|692.9|693.5|692.9|693.6|693.2|693.3|692.9|755
1652083090000|2022-05-09 07:58:10|693.6|693|693.7|693.1|693.9|693.3|693.6|692.9|404
1652083100000|2022-05-09 07:58:20|693.6|693.2|693.6|693.2|693.6|693.3|693.6|693.2|0
1652083110000|2022-05-09 07:58:30|693.5|693|692.3|691.8|693.5|693|692.1|691.6|2136
1652083120000|2022-05-09 07:58:40|692.2|691.7|692|691.6|692.2|691.8|692|691.6|0
1652083130000|2022-05-09 07:58:50|691.9|691.4|691|690.5|691.9|691.4|691|690.4|783
1652083140000|2022-05-09 07:59:00|690.9|690.4|690.9|690.6|690.9|690.6|690.8|690.4|368
1652083150000|2022-05-09 07:59:10|691|690.7|691.3|690.9|691.8|691.3|691|690.6|1407
1652083160000|2022-05-09 07:59:20|691.4|691|691.2|690.6|691.4|691|690.9|690.6|1340
1652083170000|2022-05-09 07:59:30|691.1|690.7|691|690.6|691.2|690.7|690.9|690.6|0
1652083180000|2022-05-09 07:59:40|691.1|690.7|690.4|690|691.4|690.8|690.3|690|87
1652083190000|2022-05-09 07:59:50|690.5|690.1|690|689.4|690.6|690.1|689.7|689.2|1252
1652083200000|2022-05-09 08:00:00|689.9|689.3|689.5|688.9|689.9|689.3|689.4|688.8|581
1652083210000|2022-05-09 08:00:10|689.6|689|689.5|689.2|689.9|689.2|689.4|688.8|0
1652083220000|2022-05-09 08:00:20|689.6|689.1|689.1|688.5|689.6|689.1|689.1|688.5|357
1652083230000|2022-05-09 08:00:30|689|688.4|689|688.5|689|688.5|688.9|688.3|0
1652083240000|2022-05-09 08:00:40|688.9|688.4|688.8|688.3|689|688.5|688.7|688.3|0
1652083250000|2022-05-09 08:00:50|688.5|688.4|689|688.5|689.3|688.6|688.5|688.2|4080
1652083260000|2022-05-09 08:01:00|689.3|688.6|688.5|688.1|689.6|688.9|688.4|688|2414
1652083270000|2022-05-09 08:01:10||688.2||688.1||688.2||688.1|10
1652083290000|2022-05-09 08:01:30|688.8|688.3|689.4|688.7|689.5|688.8|688.8|688.3|10
1652083300000|2022-05-09 08:01:40|689.3|688.6|689|688.5|689.3|688.6|688.9|688.5|0
1652083310000|2022-05-09 08:01:50|689.1|688.6|687.8|687.2|689.2|688.6|687.8|687.2|13085
1652083320000|2022-05-09 08:02:00|687.7|687.4|688.8|688.2|688.8|688.2|687.6|687.2|9605
1652083330000|2022-05-09 08:02:10|688.7|688.1|688.8|688.2|689|688.3|688.6|688|0
1652083340000|2022-05-09 08:02:20|688.9|688.3|688.8|688.4|689.4|688.8|688.8|688.3|3
1652083350000|2022-05-09 08:02:30|688.9|688.5|689|688.5|689.1|688.6|688.7|688.4|581
1652083360000|2022-05-09 08:02:40||688.6||688.5||688.7||688.5|267
1652083370000|2022-05-09 08:02:50|688.9|688.6|689|688.6|689|688.6|688.8|688.5|0
1652083380000|2022-05-09 08:03:00|688.9|688.5|687.8|687.5|689|688.5|687.8|687.3|3102
1652083390000|2022-05-09 08:03:10|687.7|687.3|687.2|686.6|687.7|687.4|687|686.2|571
1652083400000|2022-05-09 08:03:20|687.4|686.7|687.1|686.6|687.4|687.1|686.7|686.3|8225
1652083410000|2022-05-09 08:03:30|687.4|686.7|686.5|686.2|687.7|687.1|686.5|686.2|14069
1652083420000|2022-05-09 08:03:40|686.6|686.3|686.8|686.2|687.1|686.5|686.6|686.2|181
1652083430000|2022-05-09 08:03:50|686.9|686.3|687.7|687|687.8|687|686.8|686.3|6865
1652083440000|2022-05-09 08:04:00|687.8|687.1|688.1|687.5|688.2|687.7|687.7|687.1|161
1652083450000|2022-05-09 08:04:10|688|687.6|688|687.4|688.1|687.7|688|687.4|0
1652083460000|2022-05-09 08:04:20|688.1|687.6|689.2|688.5|689.3|688.5|688.1|687.6|807
1652083470000|2022-05-09 08:04:30|689|688.4|689.3|688.7|689.4|688.8|688.8|688.3|0
1652083480000|2022-05-09 08:04:40|689.2|688.6|689.2|688.8|689.4|688.8|689.1|688.6|0
1652083490000|2022-05-09 08:04:50|689.1|688.5|688.9|688.4|689.1|688.5|688.6|688.3|2038
1652083500000|2022-05-09 08:05:00|689|688.5|688.9|688.5|689|688.5|688.8|688.4|772
1652083510000|2022-05-09 08:05:10|688.8||688.8||688.9||688.6||0
1652083520000|2022-05-09 08:05:20|688.7|688.4|688.3|688|688.8|688.4|688.2|688|5314
1652083530000|2022-05-09 08:05:30|688.5|688.1|689.1|688.5|689.6|688.9|688.5|688.1|1301
1652083540000|2022-05-09 08:05:40|689.3|688.6|689.3|688.6|689.4|688.7|689|688.5|0
1652083550000|2022-05-09 08:05:50|689.4|688.7|689.5|689|689.8|689.1|689.4|688.7|0
1652083560000|2022-05-09 08:06:00||689.1||689.1||689.1||689|0
1652083570000|2022-05-09 08:06:10|689.4|689.2|687.7|687|689.4|689.2|687.6|687|22644
1652083580000|2022-05-09 08:06:20|687.9|687.1|687.9|687.3|688.1|687.5|687.8|687.1|0
1652083590000|2022-05-09 08:06:30|687.8|687.4|687.4|687|687.8|687.4|687.3|686.8|832
1652083600000|2022-05-09 08:06:40|687.8|687.1|687.6|687|687.9|687.4|687.5|687|647
1652083610000|2022-05-09 08:06:50|687.5||687.5||687.5||687.4||0
1652083620000|2022-05-09 08:07:00|687.4|687.1|687.7|687.2|687.7|687.2|687.3|687.1|3194
1652083630000|2022-05-09 08:07:10|687.6|687.3|687.8|687.4|687.9|687.6|687.6|687.1|1056
1652083640000|2022-05-09 08:07:20|687.7|687.3|687.9|687.5|687.9|687.5|687.3|687.1|3214
1652083650000|2022-05-09 08:07:30|688.2|687.6|687.7|687.1|688.2|687.7|687.6|686.9|1477
1652083660000|2022-05-09 08:07:40|687.9|687.2|687.7|687.2|687.9|687.3|687.6|687.2|0
1652083670000|2022-05-09 08:07:50|687.8|687.1|687.2|686.9|687.8|687.1|687.2|686.9|917
1652083680000|2022-05-09 08:08:00|687.3|687|687.4|686.9|687.6|687|687.2|686.9|0
1652083690000|2022-05-09 08:08:10|687.6|687|687.4|686.9|687.8|687.3|687.4|686.9|645
1652083700000|2022-05-09 08:08:20|687.3|687|687.5|686.9|687.8|687.1|687.3|686.9|343
1652083710000|2022-05-09 08:08:30|687.4|687|687.6|687.1|687.9|687.3|687.4|686.9|16
1652083720000|2022-05-09 08:08:40|687.5|687.2|687.6|687.2|687.6|687.3|687.5|687.1|0
1652083730000|2022-05-09 08:08:50|687.5||687.4||687.5||687.3||0
1652083740000|2022-05-09 08:09:00|687.5|687|687.5|686.9|687.5|687|687.2|686.9|800
1652083750000|2022-05-09 08:09:10|687.8|687|687.6|687|688.2|687.6|687.6|687|361
1652083760000|2022-05-09 08:09:20|687.5|686.9|688.2|687.5|688.2|687.5|687.5|686.9|0
1652083770000|2022-05-09 08:09:30|688.1|687.4|687.9|687.3|688.1|687.4|687.7|687.3|0
1652083780000|2022-05-09 08:09:40|688|687.4|687.6|687.3|688|687.4|687.6|687.3|0
1652083790000|2022-05-09 08:09:50|687.5||687.5||687.7||687.5||0
1652083800000|2022-05-09 08:10:00|687.4|687.1|687.4|687|687.4|687.1|687.1|687|44
1652083820000|2022-05-09 08:10:20|687.5|687.1|687.8|687.4|688|687.4|687.5|687.1|1334
1652083830000|2022-05-09 08:10:30|687.9|687.5|688|687.7|688.3|687.7|687.9|687.4|0
1652083840000|2022-05-09 08:10:40|688.1||688||688.1||688||0
1652083850000|2022-05-09 08:10:50|687.9|687.5|688|687.4|688.1|687.5|687.4|687|4124
1652083860000|2022-05-09 08:11:00|688.1|687.5|688|687.4|688.1|687.5|687.8|687.3|0
1652083870000|2022-05-09 08:11:10|687.9|687.5|688.4|687.8|688.7|688.1|687.9|687.5|2873
1652083880000|2022-05-09 08:11:20|688.5|687.9|688.8|688.2|688.8|688.2|688.5|687.9|0
1652083890000|2022-05-09 08:11:30|688.7|688.1|688.5|687.9|688.7|688.1|688|687.5|1136
1652083900000|2022-05-09 08:11:40|688.4|687.8|687.9|687.5|688.5|687.9|687.9|687.5|588
1652083910000|2022-05-09 08:11:50|688.1|687.7|688.1|687.5|688.4|687.8|687.9|687.4|10
1652083920000|2022-05-09 08:12:00|688.2|687.4|687.8|687.2|688.2|687.4|687.6|687.2|0
1652083930000|2022-05-09 08:12:10|687.7|687.1|687.7|687.2|687.7|687.3|687.4|687.1|0
1652083940000|2022-05-09 08:12:20|687.6|687.3|688.1|687.5|688.2|687.5|687.6|687.3|552
1652083950000|2022-05-09 08:12:30||687.6||687.6||687.6||687.6|0
1652083960000|2022-05-09 08:12:40|688.3|687.7|688.6|688|688.7|688.1|688.3|687.7|9
1652083970000|2022-05-09 08:12:50|688.7|688.1|688.3|687.8|688.8|688.4|688.1|687.6|789
1652083980000|2022-05-09 08:13:00|688.4|687.9|688.7|688|688.7|688|688.4|687.9|0
1652083990000|2022-05-09 08:13:10|688.6|688.1|688.7|688.1|688.8|688.1|688.6|688.1|0
1652084000000|2022-05-09 08:13:20|688.8|688.2|688.8|688.2|688.9|688.2|688.7|688.2|0
1652084010000|2022-05-09 08:13:30|688.9|688.3|689.3|688.8|689.3|688.8|688.8|688.3|343
1652084020000|2022-05-09 08:13:40|689.4|688.9|689.6|689.1|689.6|689.1|689.4|688.9|0
1652084030000|2022-05-09 08:13:50|689.5|689|689|688.5|689.5|689|688.9|688.5|3430
1652084040000|2022-05-09 08:14:00|689.1|688.6|689.3|688.7|689.3|688.7|689|688.6|0
1652084050000|2022-05-09 08:14:10|689.2|688.6|689.3|688.7|689.3|688.7|689.1|688.6|0
1652084070000|2022-05-09 08:14:30|689.2|688.6|688.8|688.2|689.2|688.7|688.8|688.2|312
1652084080000|2022-05-09 08:14:40|688.9|688.1|688.3|687.7|688.9|688.1|688.2|687.6|0
1652084100000|2022-05-09 08:15:00|688.2|687.6|688.1|687.6|688.3|687.6|688|687.6|0
1652084110000|2022-05-09 08:15:10|688.3|687.7|688.2|687.8|688.5|688|688.2|687.7|490
1652084120000|2022-05-09 08:15:20|688.4|687.9|689|688.4|689.1|688.5|688.4|687.9|567
1652084130000|2022-05-09 08:15:30|688.9|688.5|688.9|688.4|689|688.5|688.8|688.4|0
1652084140000|2022-05-09 08:15:40|688.8|688.5|689.3|689|689.3|689|688.8|688.4|589
1652084150000|2022-05-09 08:15:50|689.2|688.9|689|688.4|689.2|688.9|688.9|688.4|519
1652084160000|2022-05-09 08:16:00|688.9|688.3|689.6|689|689.7|689.1|688.7|688.3|100
1652084170000|2022-05-09 08:16:10|689.7|689.1|689.6|689.2|689.7|689.2|689.4|689|152
1652084180000|2022-05-09 08:16:20|689.8|689.3|689.9|689.5|690.3|689.7|689.8|689.3|1017
1652084190000|2022-05-09 08:16:30|690|689.3|689.5|689.1|690|689.3|689.4|688.9|662
1652084200000|2022-05-09 08:16:40|689.6|689.2|690.2|689.6|690.2|689.6|689.6|689.2|299
1652084210000|2022-05-09 08:16:50|690.1|689.5|690|689.7|690.4|689.8|689.8|689.4|237
1652084220000|2022-05-09 08:17:00|690.1||690.2||690.2||690.1||0
1652084230000|2022-05-09 08:17:10|690.1||690.2||690.2||689.9||0
1652084240000|2022-05-09 08:17:20|690.1|689.6|689.8|689.3|690.1|689.6|689.6|689.2|921
1652084250000|2022-05-09 08:17:30|689.7|689.2|690|689.3|690|689.3|689.6|689.2|0
1652084260000|2022-05-09 08:17:40|689.9|689.2|690|689.3|690|689.3|689.8|689.2|0
1652084270000|2022-05-09 08:17:50|689.9|689.2|689.7|689.2|690.1|689.2|689.7|689.2|0
1652084280000|2022-05-09 08:18:00|689.6|689.3|690.2|689.5|690.2|689.5|689.6|689.2|389
1652084290000|2022-05-09 08:18:10|690.1|689.4|690|689.3|690.1|689.4|689.7|689.2|0
1652084300000|2022-05-09 08:18:20|690.1|689.4|690.2|689.6|690.3|689.6|690|689.4|0
1652084310000|2022-05-09 08:18:30|690.3|689.5|690.1|689.5|690.3|689.5|690.1|689.5|0
1652084320000|2022-05-09 08:18:40|690|689.4|689.3|688.7|690|689.4|689.2|688.6|765
1652084330000|2022-05-09 08:18:50|689.4|688.8|690.3|689.8|690.4|689.8|689.4|688.8|1267
1652084340000|2022-05-09 08:19:00|690.2|689.9|690.4|689.8|690.6|689.9|690|689.8|34
1652084350000|2022-05-09 08:19:10|690.5|689.9|690.3|689.8|690.6|690|690.3|689.8|0
1652084360000|2022-05-09 08:19:20|690.2|689.6|689.4|688.9|690.2|689.6|689.4|688.9|629
1652084370000|2022-05-09 08:19:30|689.3|688.8|688.5|688.1|689.3|688.8|688.3|687.9|1537
1652084380000|2022-05-09 08:19:40|688.7|688.2|689.4|688.8|689.5|688.8|688.7|688.2|1690
1652084390000|2022-05-09 08:19:50|689.5|688.9|689.5|688.8|689.6|688.9|689.3|688.8|0
1652084400000|2022-05-09 08:20:00|689.4|688.9|689.1|688.5|689.7|689|689|688.4|0
1652084410000|2022-05-09 08:20:10|689||689||689||689||0
1652084420000|2022-05-09 08:20:20|689.1|688.6|689.1|688.4|689.4|688.9|689.1|688.4|327
1652084430000|2022-05-09 08:20:30|689.2|688.3|688.9|688.4|689.2|688.5|688.6|688|822
1652084440000|2022-05-09 08:20:40|689|688.5|689.2|688.6|689.3|688.7|689|688.5|0
1652084450000|2022-05-09 08:20:50|689.3|688.7|689.1|688.6|689.5|688.7|689.1|688.6|0
1652084460000|2022-05-09 08:21:00|689.2|688.5|689.4|688.9|689.5|688.9|688.8|688.3|681
1652084470000|2022-05-09 08:21:10|689.3||689.3||689.4||689.3||0
1652084480000|2022-05-09 08:21:20|689.2||689.3||689.3||689.1||0
1652084490000|2022-05-09 08:21:30||689||688.9||689||688.9|0
1652084500000|2022-05-09 08:21:40|689.2||689.1||689.2||689.1||0
1652084510000|2022-05-09 08:21:50|689.2|689|689.4|688.9|689.8|689.3|689.2|688.9|1172
1652084520000|2022-05-09 08:22:00|689.3||689.3||689.3||689.2||0
1652084540000|2022-05-09 08:22:20|689.6|689|689.4|688.9|689.6|689.3|689.3|688.9|855
1652084550000|2022-05-09 08:22:30|689.5|689|689.5|689|689.5|689|689.5|689|0
1652084560000|2022-05-09 08:22:40|689.4|688.9|689.8|689.3|689.8|689.3|689.4|688.9|0
1652084570000|2022-05-09 08:22:50|689.7|689.2|690|689.3|690|689.3|689.7|689.2|0
1652084580000|2022-05-09 08:23:00|689.9|689.4|689.7|689.3|690|689.6|689.4|688.9|576
1652084590000|2022-05-09 08:23:10|689.6|689.2|689.6|689.4|689.6|689.4|689.5|689.2|0
1652084600000|2022-05-09 08:23:20|689.9|689.5|690|689.6|690|689.6|689.9|689.5|121
1652084610000|2022-05-09 08:23:30|689.9|689.4|689.9|689.4|689.9|689.4|689.6|689.4|253
1652084620000|2022-05-09 08:23:40|690|689.5|689.8|689.4|690|689.5|689.8|689.4|0
1652084630000|2022-05-09 08:23:50|689.7|689.2|689.7|689.1|689.8|689.3|689.5|688.9|168
1652084640000|2022-05-09 08:24:00|689.8|689.2|689.4|688.9|689.8|689.4|689.3|688.8|0
1652084650000|2022-05-09 08:24:10|689.5|689|689.6|689.1|689.8|689.1|689.5|689|0
1652084660000|2022-05-09 08:24:20|689.5|689|689.1|688.7|689.5|689|689.1|688.7|0
1652084670000|2022-05-09 08:24:30|689|688.8|689|688.7|689.4|688.8|689|688.7|0
1652084680000|2022-05-09 08:24:40|688.9|688.5|688.4|688|688.9|688.5|688.2|687.7|634
1652084690000|2022-05-09 08:24:50|688.6|688.1|688.7|688.2|688.7|688.2|688.6|688.1|0
1652084700000|2022-05-09 08:25:00|688.6|688.1|688.1|687.6|688.6|688.1|688.1|687.6|0
1652084710000|2022-05-09 08:25:10|688.2|687.7|688.1|687.6|688.4|687.8|688.1|687.6|0
1652084720000|2022-05-09 08:25:20|688|687.7|687.5|687|688.1|687.7|687.5|686.9|1213
1652084730000|2022-05-09 08:25:30|687.4|686.9|688.1|687.6|688.3|687.9|687.4|686.9|4361
1652084740000|2022-05-09 08:25:40|687.9|687.5|687.8|687.3|687.9|687.5|687.8|687.1|0
1652084750000|2022-05-09 08:25:50|687.7|687.2|687.7|687.2|687.8|687.3|687.5|687|0
1652084760000|2022-05-09 08:26:00|687.6|687|687.6|687.2|687.6|687.2|687.2|686.7|926
1652084770000|2022-05-09 08:26:10|687.7|687.3|688.6|688.1|688.6|688.1|687.7|687.2|1202
1652084780000|2022-05-09 08:26:20|688.7|688|688.7|688.1|688.7|688.2|688.4|688|0
1652084790000|2022-05-09 08:26:30|688.6||688.7||688.7||688.5||0
1652084800000|2022-05-09 08:26:40|688.6|688.2|688.8|688.2|688.9|688.3|688.3|688.1|0
1652084810000|2022-05-09 08:26:50|688.7|688.3|688.6|688.1|688.8|688.3|688.3|688.1|0
1652084820000|2022-05-09 08:27:00|688.7|688.2|688.2|687.7|689.2|688.6|688.2|687.7|1726
1652084830000|2022-05-09 08:27:10|688.3|687.8|688.1|687.7|688.6|688.2|688.1|687.7|995
1652084840000|2022-05-09 08:27:20|688|687.8|688.2|687.7|688.4|687.8|687.9|687.7|0
1652084850000|2022-05-09 08:27:30|688.1|687.8|688.2|687.7|688.4|687.8|688|687.7|0
1652084860000|2022-05-09 08:27:40|688.1|687.8|688.2|687.7|688.4|687.9|688|687.7|0
1652084870000|2022-05-09 08:27:50|688.3|687.8|688.3|687.7|688.4|687.9|688.2|687.7|0
1652084880000|2022-05-09 08:28:00|688.4|687.8|688.2|687.7|688.4|687.8|688|687.7|0
1652084890000|2022-05-09 08:28:10|688.3|687.8|688.1|687.7|688.4|687.8|688.1|687.7|0
1652084900000|2022-05-09 08:28:20|688|687.8|687.9|687.7|688|687.8|687.9|687.7|20
1652084910000|2022-05-09 08:28:30|688||688||688.1||688||0
1652084930000|2022-05-09 08:28:50|687.9|687.5|687.2|686.6|687.9|687.5|687|686.5|1787
1652084940000|2022-05-09 08:29:00|687.3|686.7|687.3|686.7|687.4|686.7|687|686.3|0
1652084950000|2022-05-09 08:29:10|687.4|686.8|688.1|687.5|688.1|687.5|687.4|686.8|0
1652084960000|2022-05-09 08:29:20|688.2|687.4|687.9|687.2|688.2|687.5|687.8|687.2|0
1652084970000|2022-05-09 08:29:30|688|687.3|688|687.4|688.1|687.5|687.9|687.3|0
1652084980000|2022-05-09 08:29:40|687.9|687.3|687.3|686.8|687.9|687.3|687.3|686.8|144
1652084990000|2022-05-09 08:29:50|687.4|686.9|687.4|686.8|687.8|687.3|687.3|686.7|3909
1652085000000|2022-05-09 08:30:00|687.3|686.7|687.5|686.9|687.6|687|687.1|686.7|0
1652085010000|2022-05-09 08:30:10|687.6|687|687.8|687.2|687.9|687.3|687.3|687|1740
1652085020000|2022-05-09 08:30:20|688|687.1|687.7|687.1|688|687.1|687.5|687.1|0
1652085040000|2022-05-09 08:30:40|687.8|687.2|687.1|686.5|688.1|687.5|687.1|686.5|1100
1652085050000|2022-05-09 08:30:50|687|686.4|687.2|686.6|687.2|686.8|686.7|686.2|2900
1652085060000|2022-05-09 08:31:00|687.4|686.7|687.7|687.1|687.7|687.2|687.4|686.7|3774
1652085070000|2022-05-09 08:31:10|687.6|687|687.3|687|687.7|687.2|687.3|687|999
1652085080000|2022-05-09 08:31:20|687.2|686.8|687.9|687.5|688|687.5|687|686.5|1513
1652085090000|2022-05-09 08:31:30|688|687.6|688.1|687.6|688.1|687.6|688|687.6|0
1652085100000|2022-05-09 08:31:40|688.2|687.7|687.9|687.6|688.3|687.7|687.8|687.6|0
1652085110000|2022-05-09 08:31:50|688||688||688||688||0
1652085120000|2022-05-09 08:32:00|688.1|687.7|687.9|687.6|688.3|687.7|687.9|687.6|0
1652085130000|2022-05-09 08:32:10|688|687.7|688.3|687.9|688.4|687.9|687.7|687.7|0
1652085140000|2022-05-09 08:32:20|688.4|687.7|688|687.6|688.4|687.7|687.7|687.6|0
1652085150000|2022-05-09 08:32:30|687.9|687.4|687.7|687.4|688.1|687.6|687.6|687.3|294
1652085160000|2022-05-09 08:32:40|687.8||687.7||687.8||687.7||0
1652085170000|2022-05-09 08:32:50|687.8||687.6||687.8||687.6||0
1652085180000|2022-05-09 08:33:00|687.7|687.3|687|686.4|687.8|687.3|686.9|686.4|1146
1652085190000|2022-05-09 08:33:10|687.1|686.5|686.8|686.2|687.3|686.8|686.7|686.2|0
1652085200000|2022-05-09 08:33:20|686.7|686.3|686.9|686.3|686.9|686.4|686.6|686.2|0
1652085210000|2022-05-09 08:33:30|687.2|686.4|687.2|686.6|687.6|687|686.9|686.3|20056
1652085220000|2022-05-09 08:33:40|687.1||686.9||687.1||686.9||0
1652085230000|2022-05-09 08:33:50|686.8|686.4|686.3|686|686.8|686.4|686.2|686|4490
1652085240000|2022-05-09 08:34:00|686.4|685.8|686|685.5|686.4|685.8|685.9|685.3|215
1652085250000|2022-05-09 08:34:10|685.9||686||686||685.9||0
1652085260000|2022-05-09 08:34:20|686.1|685.6|685.4|685|686.2|685.8|685.2|685|8225
1652085270000|2022-05-09 08:34:30|685.3|685.1|685.4|685|685.8|685.3|685.3|685|7782
1652085280000|2022-05-09 08:34:40|685.6|685.1|685.6|685.1|685.6|685.4|685.4|685|4485
1652085290000|2022-05-09 08:34:50||685.2||685.2||685.2||685.1|0
1652085300000|2022-05-09 08:35:00|685.5|685.3|685.6|685.1|685.6|685.3|685.4|685.1|128
1652085310000|2022-05-09 08:35:10|685.5|685.2|685.4|685.1|685.5|685.2|685.2|685|1909
1652085320000|2022-05-09 08:35:20|685.6|685|685.6|685.2|685.6|685.2|685.5|685|5192
1652085330000|2022-05-09 08:35:30|685.5|684.6|683.7|683.3|685.5|684.6|683.5|683|26297
1652085340000|2022-05-09 08:35:40|683.9|683.4|684.2|683.6|684.2|683.6|683.9|683.4|3915
1652085350000|2022-05-09 08:35:50|684.1|683.5|683.9|683.5|684.1|683.5|683.6|683.5|1500
1652085360000|2022-05-09 08:36:00|684|683.6|683.9|683.5|684.2|683.6|683.8|683.5|561
1652085370000|2022-05-09 08:36:10|683.8|683.4|684.7|684.1|685.2|684.6|683.6|683.3|13758
1652085380000|2022-05-09 08:36:20|684.8|684.4|685|684.5|685.3|684.6|684.7|684.4|799
1652085390000|2022-05-09 08:36:30|684.9|684.6|685|684.5|685|684.7|684.9|684.5|2000
1652085410000|2022-05-09 08:36:50|685.2|684.6|685.1|684.7|685.5|684.9|685.1|684.6|5438
1652085420000|2022-05-09 08:37:00|685|684.6|685.4|684.8|685.4|684.9|684.8|684.6|5922
1652085430000|2022-05-09 08:37:10|685.3|684.9|685.5|684.9|685.5|685|685|684.9|152
1652085440000|2022-05-09 08:37:20|685.4|685|685.2|684.9|685.5|685|685.2|684.9|400
1652085450000|2022-05-09 08:37:30|685.1|684.8|685.2|684.9|685.2|684.9|684.9|684.8|1605
1652085460000|2022-05-09 08:37:40|684.9|684.8|685.2|684.8|685.2|684.8|684.9|684.8|500
1652085470000|2022-05-09 08:37:50|685.4|684.9|685.9|685.2|685.9|685.2|685.3|684.9|19747
1652085480000|2022-05-09 08:38:00|685.7|685.3|686.2|685.5|686.2|685.6|685.6|685.1|200
1652085490000|2022-05-09 08:38:10|686.4|685.6|685.3|684.7|686.4|685.7|684.5|683.5|23952
1652085500000|2022-05-09 08:38:20|685.4|684.8|685.9|685.3|686|685.4|685.3|684.7|349
1652085510000|2022-05-09 08:38:30|686|685.4|685.9|685.4|686|685.4|685.9|685.4|0
1652085520000|2022-05-09 08:38:40|686||685.9||686.1||685.9||0
1652085530000|2022-05-09 08:38:50|685.8||685.7||685.8||685.7||0
1652085540000|2022-05-09 08:39:00|686|685.5|686.3|685.6|686.3|685.7|686|685.5|1015
1652085550000|2022-05-09 08:39:10|686.4|685.7|685.9|685.4|686.5|685.9|685.7|685.3|2660
1652085560000|2022-05-09 08:39:20|685.8|685.3|685.8|685.4|685.9|685.4|685.7|685.3|289
1652085570000|2022-05-09 08:39:30|685.7|685.5|686.2|685.5|686.4|685.7|685.7|685.5|982
1652085580000|2022-05-09 08:39:40|686.3|685.6|685.1|684.5|686.7|686|685.1|684.4|9529
1652085590000|2022-05-09 08:39:50|685.2|684.6|685|684.7|685.4|685|685|684.5|5475
1652085610000|2022-05-09 08:40:10|684.9||685||685||684.9||0
1652085620000|2022-05-09 08:40:20|685.1|684.8|685|684.7|685.1|685|685|684.7|2777
1652085630000|2022-05-09 08:40:30|685.1|684.9|685.8|685.2|685.8|685.3|685.1|684.9|4882
1652085640000|2022-05-09 08:40:40|685.7|685.1|685.4|685.1|685.7|685.1|685.4|685|0
1652085650000|2022-05-09 08:40:50|685.8|685.2|686|685.4|686|685.4|685.8|685.2|6003
1652085660000|2022-05-09 08:41:00|686.2|685.5|686|685.9|686.4|685.9|686|685.5|0
1652085670000|2022-05-09 08:41:10|685.9|685.8|686|685.9|686|685.9|685.9|685.7|1038
1652085690000|2022-05-09 08:41:30|686.3|686|686.5|685.9|686.5|686|686.3|685.9|61
1652085700000|2022-05-09 08:41:40||686||686||686||686|0
1652085710000|2022-05-09 08:41:50|686.4||686.5||686.5||686.4||0
1652085720000|2022-05-09 08:42:00|686.7|686.1|686.5|686.1|686.8|686.2|686.5|686|2327
1652085730000|2022-05-09 08:42:10|686.4|686|686|685.4|686.4|686|685.8|685.4|2193
1652085740000|2022-05-09 08:42:20|685.9|685.5|685.5|685.2|685.9|685.7|685.5|685.2|708
1652085750000|2022-05-09 08:42:30|685.6|685.3|686.2|685.6|686.3|685.6|685.6|685.3|2000
1652085760000|2022-05-09 08:42:40|686.3|685.7|686.9|686.3|686.9|686.4|686.3|685.7|859
1652085770000|2022-05-09 08:42:50|686.8|686.2|686.9|686.3|687|686.4|686.6|686|0
1652085780000|2022-05-09 08:43:00|687|686.4|686.9|686.5|687|686.5|686.8|686.3|0
1652085790000|2022-05-09 08:43:10|686.7|686.6|688.1|687.5|688.1|687.5|686.7|686.5|6763
1652085800000|2022-05-09 08:43:20|688.2|687.6|688.4|687.8|688.4|687.9|687.9|687.4|0
1652085810000|2022-05-09 08:43:30|688.3|687.9|688.3|687.7|688.4|687.9|688.3|687.7|0
1652085820000|2022-05-09 08:43:40|688.2|687.6|688|687.3|688.2|687.6|686.8|686.3|44379
1652085830000|2022-05-09 08:43:50|687.9|687.4|688.2|687.6|688.4|687.9|687.9|687.4|10
1652085840000|2022-05-09 08:44:00|688.3|687.7|687.5|686.9|688.4|688.1|687.5|686.9|986
1652085850000|2022-05-09 08:44:10|687.6|687.1|688|687.4|688|687.4|687.6|687.1|4864
1652085860000|2022-05-09 08:44:20|687.9|687.5|688.1|687.5|688.2|687.5|687.7|687.4|0
1652085870000|2022-05-09 08:44:30|688.2|687.7|688.1|687.7|688.3|687.7|688|687.7|0
1652085880000|2022-05-09 08:44:40|688.2|687.8|688.4|687.8|688.4|687.8|688.2|687.7|0
1652085900000|2022-05-09 08:45:00|688.7|687.9|688.3|687.8|689|688.5|688.2|687.8|3332
1652085910000|2022-05-09 08:45:10|688.2|687.7|688.4|687.8|688.4|687.9|687.9|687.7|6091
1652085920000|2022-05-09 08:45:20|688.6|687.9|688.5|688|688.9|688.2|688.4|687.9|3810
1652085930000|2022-05-09 08:45:30|688.6|688.1|688.9|688.4|689|688.4|688.6|688.1|0
1652085940000|2022-05-09 08:45:40|689|688.5|688.9|688.6|689|688.7|688.9|688.5|0
1652085950000|2022-05-09 08:45:50|688.8|688.5|688.9|688.5|689|688.7|688.7|688.5|360
1652085960000|2022-05-09 08:46:00|689|688.6|689.2|688.9|689.6|689|689|688.6|2278
1652085970000|2022-05-09 08:46:10|689.1|688.7|688.7|688.6|689.1|688.7|688.7|688.6|845
1652085980000|2022-05-09 08:46:20|689|688.7|689.2|688.7|689.5|688.9|689|688.7|6692
1652085990000|2022-05-09 08:46:30|689.4|688.8|689.9|689.2|690|689.3|689.4|688.7|0
1652086000000|2022-05-09 08:46:40|689.8|689.3|689.8|689.2|689.9|689.4|689.6|689.2|799
1652086010000|2022-05-09 08:46:50|689.7|689.3|689.8|689.2|689.9|689.3|689.7|689.2|0
1652086020000|2022-05-09 08:47:00|689.7||689.5||689.7||689.5||0
1652086030000|2022-05-09 08:47:10|689.4|689|689.4|688.9|689.5|689|689.1|688.8|1991
1652086040000|2022-05-09 08:47:20|689.3|688.8|689.3|688.9|689.3|688.9|689.1|688.7|1300
1652086050000|2022-05-09 08:47:30|689.4|689|689.4|689.1|689.4|689.1|689.4|689|0
1652086070000|2022-05-09 08:47:50|689.3|689|689|688.5|689.4|689|688.8|688.2|4815
1652086080000|2022-05-09 08:48:00|688.9|688.6|689.2|688.7|689.2|688.7|688.9|688.5|0
1652086090000|2022-05-09 08:48:10|689.1|688.4|689|688.6|689.1|688.6|688.9|688.3|4106
1652086100000|2022-05-09 08:48:20|688.9|688.4|688.4|688|689.2|688.6|688.4|688|4415
1652086110000|2022-05-09 08:48:30|688.5|687.9|688.2|687.7|688.5|687.9|688.1|687.7|665
1652086120000|2022-05-09 08:48:40|688.4|687.8|688.3|687.9|688.5|687.9|688.2|687.7|799
1652086140000|2022-05-09 08:49:00|688.4|688|688.9|688.5|689|688.5|688.3|687.9|3543
1652086150000|2022-05-09 08:49:10|689|688.6|689|688.5|689|688.6|688.8|688.5|1752
1652086160000|2022-05-09 08:49:20|689.1|688.7|689.8|689.1|689.8|689.3|689.1|688.7|4930
1652086170000|2022-05-09 08:49:30|689.9|689.2|690.2|689.7|691.2|690.6|689.9|689.2|9854
1652086180000|2022-05-09 08:49:40|690.1|689.8|690.1|689.7|690.2|690|690.1|689.7|156
1652086190000|2022-05-09 08:49:50|690.2||690.2||690.2||690.1||0
1652086200000|2022-05-09 08:50:00|690.1|689.6|690.1|689.5|690.1|689.6|689.7|689.5|2673
1652086210000|2022-05-09 08:50:10|690.2|689.6|690|689.5|690.2|690.1|690|689.5|5226
1652086220000|2022-05-09 08:50:20|690.1|689.6|690.2|689.8|690.2|689.8|690.1|689.6|0
1652086230000|2022-05-09 08:50:30|690.1|689.9|690|689.5|690.2|690.1|689.9|689.5|2397
1652086240000|2022-05-09 08:50:40|689.9|689.4|690.2|689.8|690.2|689.8|689.4|688.9|1786
1652086250000|2022-05-09 08:50:50|690.1|689.7|689.8|689.7|690.1|689.9|689.8|689.6|151
1652086260000|2022-05-09 08:51:00|689.7|689.6|689.7|689.1|689.8|689.6|689.7|689.1|458
1652086270000|2022-05-09 08:51:10|689.8||689.8||689.8||689.7||0
1652086320000|2022-05-09 08:52:00|689.7|689.2|689.5|688.9|689.7|689.4|689.4|688.7|400
1652086330000|2022-05-09 08:52:10|689.4|688.8|689.3|688.6|689.5|689.1|689.3|688.6|6427
1652086340000|2022-05-09 08:52:20|689.2|688.5|688.9|688.5|689.2|688.5|688.8|688.5|0
1652086350000|2022-05-09 08:52:30|688.8||688.9||688.9||688.7||0
1652086360000|2022-05-09 08:52:40|689|688.6|689.7|689.1|689.9|689.4|689|688.6|1940
1652086370000|2022-05-09 08:52:50|689.6|689|689.5|689|689.7|689.2|689.3|688.8|2772
1652086380000|2022-05-09 08:53:00|689.4|688.9|689.3|688.6|689.4|688.9|688.8|688.2|3540
1652086390000|2022-05-09 08:53:10||688.7||688.7||688.7||688.7|0
1652086400000|2022-05-09 08:53:20|689.2||689||689.2||689||0
1652086410000|2022-05-09 08:53:30|688.9|688.5|688.6|688.1|688.9|688.5|688.5|688.1|465
1652086420000|2022-05-09 08:53:40|688.5|688|688.6|688.2|688.8|688.3|688.5|688|0
1652086430000|2022-05-09 08:53:50|688.8|688.3|689.1|688.4|689.1|688.6|688.6|688.3|5120
1652086440000|2022-05-09 08:54:00|689|688.5|689|688.5|689.1|688.7|689|688.5|913
1652086450000|2022-05-09 08:54:10|688.9|688.3|688.8|688.3|688.9|688.5|688.8|688.2|137
1652086460000|2022-05-09 08:54:20|688.9|688.4|689|688.5|689.1|688.5|688.9|688.4|0
1652086470000|2022-05-09 08:54:30|689.1|688.6|689.1|688.7|689.1|688.8|688.8|688.5|110
1652086480000|2022-05-09 08:54:40|689|688.5|688.9|688.5|689|688.5|688.8|688.3|142
1652086490000|2022-05-09 08:54:50|688.8|688.3|688.5|688.2|688.8|688.3|688.5|688|163
1652086500000|2022-05-09 08:55:00||688.3||688.3||688.3||688.3|0
1652086510000|2022-05-09 08:55:10|688.8|688.4|688.9|688.5|688.9|688.5|688.8|688.4|319
1652086520000|2022-05-09 08:55:20|688.8|688.4|688.9|688.4|688.9|688.5|688.6|688.3|1823
1652086530000|2022-05-09 08:55:30||688.5||688.6||688.6||688.4|0
1652086540000|2022-05-09 08:55:40|689.1|688.5|689.1|688.6|689.4|688.9|689|688.5|3036
1652086550000|2022-05-09 08:55:50|689.2|688.7|689.1|688.6|689.2|688.7|689.1|688.6|0
1652086560000|2022-05-09 08:56:00|689||689.1||689.1||688.9||0
1652086570000|2022-05-09 08:56:10||688.7||688.7||688.7||688.6|0
1652086580000|2022-05-09 08:56:20|689|688.6|689.6|689.1|689.7|689.2|688.6|688.4|18957
1652086590000|2022-05-09 08:56:30|689.5|689|689.3|688.9|689.5|689|689.2|688.9|611
1652086600000|2022-05-09 08:56:40|689.4|689|689.4|688.9|689.6|689.1|689.1|688.9|2000
1652086610000|2022-05-09 08:56:50|689.3|689|689.2|689.1|689.3|689.2|689.2|689|1881
1652086620000|2022-05-09 08:57:00|689.4|689|689.9|689.5|689.9|689.5|689.1|689|457
1652086630000|2022-05-09 08:57:10|689.8|689.4|689|688.6|689.8|689.4|688.9|688.3|3710
1652086640000|2022-05-09 08:57:20|688.9|688.5|689.5|689|689.5|689|688.8|688.5|5129
1652086650000|2022-05-09 08:57:30|689.6|689.1|688.9|688.5|689.6|689.1|688.6|688.3|16325
1652086660000|2022-05-09 08:57:40|689|688.6|689.4|689|689.5|689|688.7|688.4|38296
1652086670000|2022-05-09 08:57:50|689.6|688.9|689.8|689.4|690.1|689.6|689.5|688.9|2799
1652086680000|2022-05-09 08:58:00|689.9|689.5|689.6|689.4|689.9|689.6|689.6|689.4|5600
1652086690000|2022-05-09 08:58:10|689.5|689.2|689.8|689.3|689.9|689.4|689.3|689.2|4670
1652086700000|2022-05-09 08:58:20|689.7|689.2|689.5|689|689.7|689.2|689.1|689|3504
1652086710000|2022-05-09 08:58:30|689.4|688.9|689.2|688.8|689.4|688.9|689.1|688.8|0
1652086720000|2022-05-09 08:58:40|689.1|688.6|689.4|688.9|689.6|689|688.8|688.6|2135
1652086730000|2022-05-09 08:58:50|689.3|688.8|689.3|688.8|689.3|688.8|688.7|688.6|8974
1652086740000|2022-05-09 08:59:00|689.2|688.7|689.3|688.9|689.5|689.1|689.2|688.7|1941
1652086750000|2022-05-09 08:59:10||689||689||689||689|0
1652086760000|2022-05-09 08:59:20|689.7|688.9|690.3|689.7|690.4|689.7|689.6|688.9|17190
1652086770000|2022-05-09 08:59:30|690.2|689.8|690|689.7|690.2|689.8|690|689.7|799
1652086780000|2022-05-09 08:59:40|690.1|689.6|690.1|689.6|690.4|689.9|689.4|689.3|11714
1652086790000|2022-05-09 08:59:50|690.2|689.7|690.2|689.7|690.4|689.9|689.9|689.6|4661
1652086800000|2022-05-09 09:00:00|690.1|689.5|689.7|689.5|690.1|689.5|689.7|689.5|109
1652086810000|2022-05-09 09:00:10|689.6|689.4|689.8|689.2|689.9|689.4|689.1|688.8|3296
1652086820000|2022-05-09 09:00:20|689.9|689.3|690|689.4|690|689.5|689.2|689.1|2000
1652086830000|2022-05-09 09:00:30|689.9|689.3|689.6|689.2|689.9|689.3|688.9|688.6|2194
1652086840000|2022-05-09 09:00:40|689.7|689.3|689.9|689.3|689.9|689.3|689.1|688.9|7900
1652086850000|2022-05-09 09:00:50|689.8|689.2|689.5|689.2|689.8|689.4|689.3|689.2|0
1652086860000|2022-05-09 09:01:00|689.3|689|689.2|688.6|689.5|689|688.5|688.2|2263
1652086870000|2022-05-09 09:01:10|689.3|688.7|689.2|688.8|689.4|688.9|689.1|688.7|0
1652086880000|2022-05-09 09:01:20|689.3|688.9|689.2|688.8|689.5|689|689.2|688.8|825
1652086890000|2022-05-09 09:01:30|689.1|688.6|689.4|689|689.5|689|688.9|688.6|205
1652086900000|2022-05-09 09:01:40|689.5|688.9|689.4|689.1|689.5|689.1|689.1|688.9|5680
1652086910000|2022-05-09 09:01:50||689.2||689.2||689.2||689.2|2561
1652086920000|2022-05-09 09:02:00|689.5|689.1|689.5|689.1|689.7|689.1|689.3|689.1|1078
1652086930000|2022-05-09 09:02:10|689.6|689.2|689.5|689.1|689.7|689.4|689.4|689.1|1598
1652086940000|2022-05-09 09:02:20|689.4||689.4||689.4||689.3||0
1652086960000|2022-05-09 09:02:40|689.5|689.2|690|689.5|690|689.5|689.5|689.2|0
1652086970000|2022-05-09 09:02:50|689.9|689.4|689.7|689.3|689.9|689.4|689.6|689.3|0
1652086980000|2022-05-09 09:03:00|689.6||689.6||689.6||689.6||0
1652086990000|2022-05-09 09:03:10|689.5|689.1|689.6|689.1|689.6|689.1|689.3|689|3896
1652087000000|2022-05-09 09:03:20|689.5|689|689.5|689|689.5|689.1|689.4|688.9|0
1652087010000|2022-05-09 09:03:30|689.4|688.9|689.1|688.7|689.4|688.9|688.9|688.3|40156
1652087020000|2022-05-09 09:03:40|689.2|688.8|689.2|688.9|689.2|689.1|689.2|688.7|7
1652087030000|2022-05-09 09:03:50||689||688.8||689.1||688.8|0
1652087040000|2022-05-09 09:04:00|689.1|688.7|689.1|688.8|689.2|688.8|689.1|688.7|550
1652087050000|2022-05-09 09:04:10|689.2|688.9|689.2|688.8|689.2|689.1|689.1|688.8|1912
1652087070000|2022-05-09 09:04:30||688.9||688.8||688.9||688.8|0
1652087090000|2022-05-09 09:04:50|689.1||689.2||689.2||689.1||0
1652087100000|2022-05-09 09:05:00||688.9||688.9||689||688.9|319
1652087110000|2022-05-09 09:05:10|689.4|689|689.7|689.3|689.9|689.5|689.2|688.9|7399
1652087120000|2022-05-09 09:05:20|689.6|689.4|689.8|689.4|690|689.6|689.6|689.3|1275
1652087130000|2022-05-09 09:05:30|689.7||689.7||689.7||689.7||0
1652087140000|2022-05-09 09:05:40|689.8|689.5|690.1|689.7|690.3|689.8|689.8|689.4|799
1652087150000|2022-05-09 09:05:50|690|689.5|689.8|689.4|690.1|689.6|689.6|689.4|3383
1652087160000|2022-05-09 09:06:00|689.9|689.5|689.9|689.5|690.3|689.8|689.9|689.5|4965
1652087170000|2022-05-09 09:06:10|690|689.6|690.3|689.8|690.6|690.1|690|689.6|4541
1652087180000|2022-05-09 09:06:20|690.2||690.2||690.2||690.2||150
1652087190000|2022-05-09 09:06:30|690.3|689.9|690.2|689.8|690.5|690.1|690.2|689.8|1048
1652087200000|2022-05-09 09:06:40|690.1|689.6|690.3|689.8|690.3|690.1|690|689.6|12005
1652087210000|2022-05-09 09:06:50|690.2|689.9|690.7|690.3|690.8|690.4|690.2|689.9|16
1652087220000|2022-05-09 09:07:00|690.8|690.4|690.9|690.6|691.1|690.7|690.8|690.4|4885
1652087240000|2022-05-09 09:07:20|691|690.7|691.1|690.7|691.1|690.8|691|690.7|0
1652087250000|2022-05-09 09:07:30|691.3|690.8|691.6|691|691.6|691|691.3|690.8|422
1652087260000|2022-05-09 09:07:40|691.5|691.1|691.5|691.1|691.5|691.1|691.4|691|0
1652087270000|2022-05-09 09:07:50|691.4||691.4||691.4||691.4||0
1652087290000|2022-05-09 09:08:10|691.3|691|690.7|690.3|691.4|691.1|690.6|690.3|3043
1652087300000|2022-05-09 09:08:20|690.6|690.4|690.6|690.4|690.7|690.4|690.6|690.4|3
1652087320000|2022-05-09 09:08:40|690.8|690.5|690.8|690.3|690.8|690.5|690.8|690.3|9
1652087340000|2022-05-09 09:09:00|690.7|690.5|691.4|690.8|691.4|690.8|690.6|690.5|8844
1652087350000|2022-05-09 09:09:10|691.5|690.9|691.4|691|691.5|691|691.2|690.7|0
1652087360000|2022-05-09 09:09:20|691.5|691.1|691.6|691.1|691.6|691.1|691.5|691.1|0
1652087370000|2022-05-09 09:09:30|691.8|691.2|692.2|691.6|692.2|691.7|691.8|691.2|887
1652087380000|2022-05-09 09:09:40|692.3|691.7|692.6|692|692.7|692.1|692.3|691.7|656
1652087390000|2022-05-09 09:09:50|692.5|691.9|692.9|692.3|692.9|692.3|692.4|691.9|5636
1652087400000|2022-05-09 09:10:00|692.8|692.4|693.1|692.6|693.2|692.7|692.8|692.4|0
1652087410000|2022-05-09 09:10:10|693||693.1||693.1||692.9||0
1652087420000|2022-05-09 09:10:20|693|692.7|693.3|692.7|693.3|692.7|693|692.7|0
1652087430000|2022-05-09 09:10:30|693.4|692.8|693.4|692.8|693.4|692.8|693.3|692.8|0
1652087450000|2022-05-09 09:10:50|693.3|692.9|693.3|692.9|693.3|693|693.2|692.8|0
1652087460000|2022-05-09 09:11:00|693.4|693|694.1|693.6|694.2|693.6|693.4|693|4774
1652087470000|2022-05-09 09:11:10|694.2|693.7|694.2|693.7|694.2|693.8|694.1|693.6|0
1652087480000|2022-05-09 09:11:20|694.3|693.6|694.3|693.9|694.3|693.9|694.3|693.6|0
1652087490000|2022-05-09 09:11:30|694.4|694|694.5|694.1|694.5|694.1|694.4|693.9|0
1652087510000|2022-05-09 09:11:50|694.4|694|694.3|693.9|694.4|694|694.1|693.9|1566
1652087520000|2022-05-09 09:12:00||694||693.9||694||693.9|0
1652087540000|2022-05-09 09:12:20|694.2|693.6|694.4|693.9|694.8|694.2|694|693.6|19526
1652087550000|2022-05-09 09:12:30|694.3||694.2||694.4||694.2||0
1652087560000|2022-05-09 09:12:40|694|693.7|694|693.6|694|693.7|694|693.6|803
1652087570000|2022-05-09 09:12:50|693.9|693.7|693.9|693.6|693.9|693.8|693.9|693.6|739
1652087580000|2022-05-09 09:13:00|694|693.7|694|693.6|694|693.7|694|693.6|0
1652087600000|2022-05-09 09:13:20|693.9||693.9||693.9||693.9||0
1652087610000|2022-05-09 09:13:30|693.8||693.9||693.9||693.8||0
1652087620000|2022-05-09 09:13:40|693.8||693.9||693.9||693.8||0
1652087630000|2022-05-09 09:13:50|693.8||693.8||693.8||693.8||0
1652087640000|2022-05-09 09:14:00|693.7|693.5|693.5|693|693.7|693.5|693.5|692.9|1708
1652087650000|2022-05-09 09:14:10|693.6|692.9|694|693.6|694|693.8|693.5|692.9|10038
1652087660000|2022-05-09 09:14:20|693.9||694||694||693.9||0
1652087670000|2022-05-09 09:14:30||693.7||693.6||693.7||693.6|0
1652087680000|2022-05-09 09:14:40||693.5||693.7||693.7||693.5|0
1652087690000|2022-05-09 09:14:50|694.1|693.8|694.4|694|694.7|694.1|694.1|693.7|1549
1652087700000|2022-05-09 09:15:00|694.3|693.9|694.4|693.8|694.4|693.9|694.3|693.7|0
1652087710000|2022-05-09 09:15:10|694.3|693.7|694|693.6|694.3|693.9|694|693.6|930
1652087720000|2022-05-09 09:15:20|693.9|693.5|694|693.7|694|693.8|693.9|693.5|799
1652087730000|2022-05-09 09:15:30|694.1|693.6|695.1|694.5|695.1|694.6|694.1|693.6|22738
1652087740000|2022-05-09 09:15:40|694.9|694.3|694.3|694|694.9|694.3|694.3|693.8|2028
1652087750000|2022-05-09 09:15:50|694.5||694.5||694.5||694.4||0
1652087760000|2022-05-09 09:16:00|694.3|693.8|694.1|693.8|694.3|693.8|694|693.6|547
1652087770000|2022-05-09 09:16:10|694|693.7|693.9|693.4|694|693.7|693.7|693.3|2076
1652087780000|2022-05-09 09:16:20|693.8|693.2|693.6|693|693.8|693.3|693.2|692.6|213
1652087790000|2022-05-09 09:16:30|693.5|692.9|693.5|693|693.6|693|693.3|692.8|6929
1652087800000|2022-05-09 09:16:40|693.4||693.5||693.5||693.4||0
1652087810000|2022-05-09 09:16:50|693.4|692.8|693|692.8|693.4|692.8|693|692.8|222
1652087820000|2022-05-09 09:17:00|693.1|692.6|692.8|692.3|693.2|692.6|692.8|692.3|7012
1652087830000|2022-05-09 09:17:10|692.9|692.4|693.1|692.5|693.1|692.6|692.9|692.4|0
1652087840000|2022-05-09 09:17:20|693|692.4|692.9|692.5|693|692.5|692.7|692.2|0
1652087850000|2022-05-09 09:17:30|692.8||693||693||692.8||0
1652087860000|2022-05-09 09:17:40|692.9|692.3|692.7|692.1|692.9|692.3|692.7|692|239
1652087870000|2022-05-09 09:17:50|692.6|692|692.4|691.9|692.7|692.2|692.4|691.9|0
1652087880000|2022-05-09 09:18:00|692.3|691.7|691.9|691.4|692.3|691.7|691.9|691.2|9883
1652087890000|2022-05-09 09:18:10|691.8|691.5|691.8|691.3|692.2|691.6|691.7|691.3|1198
1652087900000|2022-05-09 09:18:20|691.7|691.1|691.8|691.2|691.8|691.3|691.7|691.1|0
1652087910000|2022-05-09 09:18:30|691.7|691|691.8|691.4|691.8|691.4|691.6|691|0
1652087920000|2022-05-09 09:18:40|691.7|691.3|691.8|691.5|691.8|691.5|691.7|691.3|1199
1652087930000|2022-05-09 09:18:50|691.9|691.6|692.9|692.2|693|692.5|691.8|691.6|7111
1652087940000|2022-05-09 09:19:00|693|692.3|692.9|692.6|693.3|692.7|692.9|692.3|0
1652087950000|2022-05-09 09:19:10|693|692.5|692.6|692.2|693.2|692.6|692.6|692.2|3244
1652087960000|2022-05-09 09:19:20|692.5|692|692.2|691.6|692.5|692|692.2|691.6|964
1652087970000|2022-05-09 09:19:30|692.1|691.7|692.1|691.7|692.4|691.8|692.1|691.7|799
1652087990000|2022-05-09 09:19:50|692.2||692.2||692.2||692.2||29
1652088000000|2022-05-09 09:20:00|692.1|691.6|692.1|691.5|692.2|691.7|691.8|691.4|268
1652088010000|2022-05-09 09:20:10|692|691.6|692.1|691.5|692.1|691.6|692|691.5|0
1652088020000|2022-05-09 09:20:20|691.9|691.4|691.8|691.4|692.1|691.4|691.8|691.4|0
1652088030000|2022-05-09 09:20:30||691.5||691.5||691.5||691.5|0
1652088040000|2022-05-09 09:20:40|691.7|691.4|691.6|691.1|691.7|691.4|691.3|690.9|2023
1652088050000|2022-05-09 09:20:50|691.5|691|691.4|691|691.5|691|691.4|691|0
1652088060000|2022-05-09 09:21:00|691.5|690.9|691.5|691.2|691.6|691.2|691.4|690.9|0
1652088070000|2022-05-09 09:21:10|691.7|691.3|691.8|691.3|692.2|691.7|691.6|691.2|11021
1652088080000|2022-05-09 09:21:20|691.7|691.2|691.6|691.2|691.7|691.2|691.5|691.2|1230
1652088090000|2022-05-09 09:21:30|691.5|691|691.6|691.1|691.6|691.1|691.3|690.7|450
1652088100000|2022-05-09 09:21:40|691.5|691|691.1|690.6|691.5|691|691.1|690.6|0
1652088110000|2022-05-09 09:21:50|691.2|690.7|690.8|690.4|691.3|690.8|690.8|690.4|0
1652088120000|2022-05-09 09:22:00|690.7|690.3|690.7|690.3|690.8|690.3|690.5|689.9|599
1652088130000|2022-05-09 09:22:10|690.6|690.1|690.7|690.1|690.7|690.1|690.6|690.1|145
1652088140000|2022-05-09 09:22:20|690.6|690|690.6|690|690.6|690|690.4|689.8|0
1652088150000|2022-05-09 09:22:30||689.9||690.1||690.1||689.9|0
1652088160000|2022-05-09 09:22:40|690.5|690|690.5|690.1|690.5|690.1|690.4|689.9|0
1652088180000|2022-05-09 09:23:00|690.6|689.9|690.3|689.8|690.6|690.1|690.1|689.6|957
1652088190000|2022-05-09 09:23:10|690.2|690|690.2|689.7|690.3|690|689.8|689.6|3093
1652088200000|2022-05-09 09:23:20|690.1|689.6|690.1|689.8|690.1|689.8|690|689.5|0
1652088210000|2022-05-09 09:23:30|690.2|689.9|690.6|690|690.7|690.3|690.2|689.9|6910
1652088220000|2022-05-09 09:23:40|690.7|690.1|690.8|690.6|691.2|690.6|690.7|690.1|49
1652088230000|2022-05-09 09:23:50|691||691||691||691||0
1652088240000|2022-05-09 09:24:00|691.1||691||691.1||691||0
1652088260000|2022-05-09 09:24:20|690.9|690.4|690.4|689.8|690.9|690.4|690.3|689.7|4
1652088270000|2022-05-09 09:24:30|690.3|689.7|689.9|689.4|690.3|689.7|689.9|689.4|920
1652088280000|2022-05-09 09:24:40|690|689.5|690.7|690.1|690.7|690.2|689.9|689.5|7101
1652088290000|2022-05-09 09:24:50|690.8|690.2|690.9|690.2|690.9|690.2|690.7|690.2|0
1652088300000|2022-05-09 09:25:00|691|690.3|691.2|690.6|691.4|690.8|690.9|690.3|3035
1652088310000|2022-05-09 09:25:10|691.3|690.7|691.2|690.6|691.3|690.7|691.1|690.6|0
1652088320000|2022-05-09 09:25:20|691.3|690.7|691.5|690.9|691.6|691|691.3|690.7|0
1652088330000|2022-05-09 09:25:30|691.6|691|691.4|690.9|691.6|691.1|691.4|690.9|0
1652088340000|2022-05-09 09:25:40|691.5|691|691.8|691.4|692.1|691.5|691.5|691|5589
1652088350000|2022-05-09 09:25:50|691.9|691.5|692.2|691.6|692.3|691.7|691.9|691.5|0
1652088360000|2022-05-09 09:26:00|692.3|691.7|692.2|691.6|692.4|691.7|692.2|691.6|0
1652088370000|2022-05-09 09:26:10|692.3|691.7|692.3|691.8|692.4|691.8|692.2|691.6|0
1652088380000|2022-05-09 09:26:20|692.4|691.9|692.6|691.9|692.7|692|692|691.9|250
1652088390000|2022-05-09 09:26:30|692.7|692|692.8|692.2|692.9|692.3|692.6|692|0
1652088400000|2022-05-09 09:26:40|692.7||692.6||692.7||692.5||0
1652088410000|2022-05-09 09:26:50|692.7|692.3|692.9|692.3|692.9|692.3|692.7|692.3|0
1652088420000|2022-05-09 09:27:00|692.8|692.2|692.7|692.2|692.8|692.2|692.6|692.2|0
1652088430000|2022-05-09 09:27:10|692.6||692.5||692.6||692.5||0
1652088440000|2022-05-09 09:27:20|692.4|692|692.5|692|692.5|692.2|692.3|691.9|691
1652088450000|2022-05-09 09:27:30|692.6|692.1|693|692.5|693|692.5|692.6|692.1|3303
1652088460000|2022-05-09 09:27:40|693.1|692.6|693.1|692.6|693.2|692.7|693|692.5|0
1652088470000|2022-05-09 09:27:50|693|692.7|693.1|692.7|693.1|692.7|693|692.6|715
1652088480000|2022-05-09 09:28:00|693.3|692.8|693.5|693|693.5|693|693.3|692.7|1056
1652088490000|2022-05-09 09:28:10|693.4||693.5||693.5||693.4||0
1652088500000|2022-05-09 09:28:20|693.4|693.1|693.7|693.2|693.8|693.2|693.4|693|0
1652088510000|2022-05-09 09:28:30|693.6|693|693.6|693|693.7|693.2|693.5|693|445
1652088520000|2022-05-09 09:28:40|693.5||693.6||693.6||693.5||0
1652088540000|2022-05-09 09:29:00|693.5|693.1|693.8|693.4|694|693.6|693.4|693.1|9509
1652088550000|2022-05-09 09:29:10||693.6||693.6||693.6||693.6|132
1652088560000|2022-05-09 09:29:20|694|693.7|694|693.6|694|693.7|694|693.6|316
1652088570000|2022-05-09 09:29:30||693.7||693.7||693.8||693.7|0
1652088590000|2022-05-09 09:29:50|694.1|693.8|694|693.8|694.1|693.9|694|693.7|1138
1652088600000|2022-05-09 09:30:00|694.1|693.9|694.6|694.1|694.9|694.4|694.1|693.8|12070
1652088610000|2022-05-09 09:30:10|694.5|694|694.3|693.8|694.5|694.2|694.1|693.8|2840
1652088620000|2022-05-09 09:30:20|694.2||694.3||694.3||694.2||0
1652088630000|2022-05-09 09:30:30|694.4|693.9|695|694.4|695.1|694.5|694.4|693.9|1602
1652088640000|2022-05-09 09:30:40|695.1|694.5|694.8|694.4|695.8|695.2|694.8|694.4|10936
1652088650000|2022-05-09 09:30:50|694.9||694.9||694.9||694.9||0
1652088660000|2022-05-09 09:31:00|694.8||695||695||694.7||0
1652088670000|2022-05-09 09:31:10|694.9|694.5|694.8|694.4|694.9|694.5|694.8|694.4|799
1652088680000|2022-05-09 09:31:20|||||||||2
1652088690000|2022-05-09 09:31:30|694.7|694.5|695.3|694.9|695.5|695|694.7|694.4|8373
1652088700000|2022-05-09 09:31:40|695.2|695|695.6|695|695.6|695.2|695.2|694.9|819
1652088710000|2022-05-09 09:31:50|695.8|695.1|695.5|695.2|696|695.5|695.3|695|6153
1652088720000|2022-05-09 09:32:00|695.4|695.1|695.2|694.9|695.4|695.1|695.1|694.7|454
1652088740000|2022-05-09 09:32:20|695.1|694.8|695.2|694.9|695.2|694.9|695.1|694.8|924
1652088750000|2022-05-09 09:32:30|695.1|694.8|694.7|694.1|695.1|694.8|694.7|694|2194
1652088760000|2022-05-09 09:32:40|694.8|694.2|694.5|694.1|695|694.3|694.5|694.1|300
1652088780000|2022-05-09 09:33:00|694.6||694.6||694.7||694.6||0
1652088790000|2022-05-09 09:33:10|694.7|694.2|694.5|694.2|694.7|694.2|694.5|694.2|0
1652088800000|2022-05-09 09:33:20|694.4|694.1|694|693.9|694.4|694.2|694|693.9|265
1652088810000|2022-05-09 09:33:30|693.9|693.8|694|693.5|694|693.8|693.9|693.3|582
1652088820000|2022-05-09 09:33:40|693.9|693.4|693.9|693.4|694|693.4|693.8|693.4|0
1652088830000|2022-05-09 09:33:50||693.5||693.5||693.6||693.5|0
1652088840000|2022-05-09 09:34:00||693.4||693.6||693.7||693.4|0
1652088860000|2022-05-09 09:34:20|693.8|693.4|693.7|693.4|693.8|693.4|693.7|693.4|5
1652088870000|2022-05-09 09:34:30|693.6||693.7||693.7||693.6||0
1652088880000|2022-05-09 09:34:40|693.6|693.3|693.7|693.4|693.7|693.4|693.5|693|397
1652088890000|2022-05-09 09:34:50|693.8|693.5|693.7|693.5|694|693.7|693.7|693.4|9256
1652088900000|2022-05-09 09:35:00|693.6|693.4|693.7|693.5|693.7|693.5|693.6|693.4|435
1652088910000|2022-05-09 09:35:10||693.6||693.5||693.6||693.5|0
1652088920000|2022-05-09 09:35:20|693.8|693.6|694|693.5|694|693.7|693.8|693.5|4461
1652088930000|2022-05-09 09:35:30|693.9||693.9||694||693.9||0
1652088940000|2022-05-09 09:35:40|693.8||693.8||693.9||693.8||145
1652088950000|2022-05-09 09:35:50|693.9|693.6|694.9|694.4|695|694.5|693.9|693.6|7995
1652088960000|2022-05-09 09:36:00|695|694.5|695.3|694.9|695.4|694.9|695|694.5|0
1652088970000|2022-05-09 09:36:10|695.2||695.3||695.3||695.2||0
1652088980000|2022-05-09 09:36:20||695||695||695||694.9|0
1652088990000|2022-05-09 09:36:30||695.1||695.1||695.1||695|0
1652089000000|2022-05-09 09:36:40|695.4|695.2|695.4|694.9|695.9|695.3|695.2|694.9|4557
1652089020000|2022-05-09 09:37:00|695.5|695|695.4|694.9|695.5|695|695.4|694.9|0
1652089030000|2022-05-09 09:37:10|695.5|695|695.2|694.9|695.5|695|694.9|694.7|15000
1652089040000|2022-05-09 09:37:20|695.1|694.8|695.1|694.7|695.1|694.8|694.9|694.7|194
1652089050000|2022-05-09 09:37:30|695|694.6|695.1|694.5|695.1|694.6|694.6|694.1|1683
1652089060000|2022-05-09 09:37:40|695.2|694.6|697.6|697.1|698|697.5|695.2|694.6|47938
1652089070000|2022-05-09 09:37:50|697.4|697.2|697.5|697.3|698|697.6|697.4|697.1|4331
1652089080000|2022-05-09 09:38:00|697.4|697.2|696.8|696.4|697.6|697.2|696.4|695.9|10975
1652089090000|2022-05-09 09:38:10|696.9|696.3|696.7|696.2|696.9|696.3|696|695.9|11427
1652089100000|2022-05-09 09:38:20|696.6||696.6||696.6||696.6||100
1652089110000|2022-05-09 09:38:30|696.8|696.3|697.7|697.2|697.9|697.3|696.8|696.3|1085
1652089120000|2022-05-09 09:38:40|697.8|697.3|697.8|697.5|698|697.5|696.8|696.5|47436
1652089130000|2022-05-09 09:38:50|698|697.6|698|697.6|698|697.6|698|697.6|17
1652089140000|2022-05-09 09:39:00|698.4|697.7|697.8|697.2|698.4|698.2|697.7|697|3383
1652089150000|2022-05-09 09:39:10|697.9|697.1|698.7|698.1|699|698.1|697.4|697|5089
1652089160000|2022-05-09 09:39:20|698.8|698.2|698.9|698.3|699|698.4|698.6|698.1|0
1652089170000|2022-05-09 09:39:30|699|698.4|698.7|698.3|699|698.4|698.6|698.3|0
1652089180000|2022-05-09 09:39:40|698.6|698.4|699|698.3|699|698.4|698.4|698.1|4431
1652089190000|2022-05-09 09:39:50|698.9|698.2|698.7|698.1|698.9|698.2|698.7|698.1|0
1652089200000|2022-05-09 09:40:00|698.8|698.2|698.8|698.1|698.9|698.2|698.6|698.1|0
1652089210000|2022-05-09 09:40:10||698.2||698.2||698.2||698.2|0
1652089220000|2022-05-09 09:40:20|698.7||698.7||698.7||698.7||0
1652089230000|2022-05-09 09:40:30|698.8||698.8||698.8||698.8||0
1652089240000|2022-05-09 09:40:40||698.3||698.3||698.3||698.3|0
1652089250000|2022-05-09 09:40:50|698.7|698.2|697.7|697.2|698.7|698.3|697.2|696.4|4286
1652089260000|2022-05-09 09:41:00|697.6|697.1|698.4|697.8|698.5|697.8|697.5|697.1|3790
1652089270000|2022-05-09 09:41:10|698.5|697.7|698.3|697.7|698.5|697.7|698.2|697.7|660
1652089280000|2022-05-09 09:41:20|698.5|697.8|698.6|698.1|698.9|698.1|698.5|697.8|0
1652089290000|2022-05-09 09:41:30||698.2||698.2||698.2||698.2|0
1652089300000|2022-05-09 09:41:40|698.7|698.1|699|698.4|699|698.4|698.5|698.1|1543
1652089310000|2022-05-09 09:41:50|698.9||698.8||699||698.8||0
1652089320000|2022-05-09 09:42:00|698.7|698.2|698.8|698.3|698.8|698.6|698.5|698.2|719
1652089330000|2022-05-09 09:42:10|698.9|698.4|699.5|699|699.7|699|698.9|698.4|9329
1652089340000|2022-05-09 09:42:20|699.6|698.9|699.7|699|699.8|699.1|699.6|698.9|0
1652089350000|2022-05-09 09:42:30|699.6|699.1|700.8|700|700.8|700|699.6|699.1|14110
1652089360000|2022-05-09 09:42:40|700.9|700.1|700.5|700.1|701|700.2|700.4|700|4000
1652089370000|2022-05-09 09:42:50||700.2||700.1||700.2||700.1|0
1652089380000|2022-05-09 09:43:00|700.6|700.2|701.7|700.9|701.7|701|700.6|700.1|1135
1652089390000|2022-05-09 09:43:10|701.8|701.1|701.9|701.3|701.9|701.3|701.7|701.1|0
1652089400000|2022-05-09 09:43:20|702|701.4|702.4|701.9|702.4|701.9|702|701.4|1000
1652089410000|2022-05-09 09:43:30|702.6|702|702.4|701.9|702.8|702.1|702.2|701.9|2915
1652089420000|2022-05-09 09:43:40|702.3|701.8|702.2|701.7|702.3|701.8|702.1|701.7|1006
1652089430000|2022-05-09 09:43:50|702.1|701.6|701.4|701|702.1|701.7|701.4|701|5531
1652089440000|2022-05-09 09:44:00|701.5|701.1|701.7|701|701.7|701.3|701.5|701|2529
1652089450000|2022-05-09 09:44:10|701.6||701.6||701.6||701.6||0
1652089460000|2022-05-09 09:44:20|701.5|700.9|700.6|700.1|701.5|700.9|700.6|700.1|2404
1652089470000|2022-05-09 09:44:30|700.7|700|700.5|700.1|700.8|700.2|700.5|699.9|0
1652089490000|2022-05-09 09:44:50|700.4|700|700.5|700|700.5|700|700.4|700|0
1652089500000|2022-05-09 09:45:00|700.6|700.1|700.7|700.2|701.1|700.5|700.6|700.1|4867
1652089530000|2022-05-09 09:45:30|700.6||700.7||700.7||700.6||0
1652089540000|2022-05-09 09:45:40|700.6|700.1|699.7|699.1|700.6|700.1|699.7|698.9|5094
1652089550000|2022-05-09 09:45:50|699.6|699.2|699.6|699.1|699.6|699.2|699.6|699.1|0
1652089570000|2022-05-09 09:46:10|699.7|699.2|699.7|699.2|699.7|699.2|699.7|699.2|0
1652089580000|2022-05-09 09:46:20|699.6|699.1|699|698.4|699.6|699.1|698.9|698.2|1253
1652089600000|2022-05-09 09:46:40|699.3|698.5|699.4|698.9|699.6|698.9|699.3|698.4|9404
1652089610000|2022-05-09 09:46:50|699.5|698.8|699.2|698.9|699.5|699|698.6|698.5|11525
1652089620000|2022-05-09 09:47:00|699.1|698.7|699|698.5|699.2|698.7|698.7|698.5|12513
1652089630000|2022-05-09 09:47:10|699.1|698.6|699.1|698.6|699.1|698.6|699.1|698.6|0
1652089640000|2022-05-09 09:47:20||698.7||698.7||698.7||698.7|1100
1652089660000|2022-05-09 09:47:40|699|698.6|699|698.6|699|698.6|698.8|698.5|1223
1652089670000|2022-05-09 09:47:50|699.2|698.7|699.2|698.6|699.2|698.7|699.2|698.6|0
1652089680000|2022-05-09 09:48:00||698.7||698.7||698.7||698.6|0
1652089710000|2022-05-09 09:48:30|699.1|698.6|699|698.6|699.1|698.7|698.8|698.6|1165
1652089720000|2022-05-09 09:48:40|698.9||699||699||698.9||0
1652089730000|2022-05-09 09:48:50|699.1|698.7|699.9|699.2|699.9|699.2|699.1|698.6|22299
1652089740000|2022-05-09 09:49:00|700|699.3|700.3|699.7|700.3|699.7|700|699.3|0
1652089750000|2022-05-09 09:49:10|700.2|699.6|700.1|699.6|700.2|699.6|700.1|699.6|0
1652089760000|2022-05-09 09:49:20|700|699.5|700.6|699.9|700.6|699.9|699.9|699.5|3726
1652089770000|2022-05-09 09:49:30|700.5|699.8|700.4|700|700.5|700|700.3|699.8|0
1652089780000|2022-05-09 09:49:40|700.3|699.9|700.4|699.8|700.4|699.9|700.3|699.8|546
1652089790000|2022-05-09 09:49:50|700.5|699.9|700.4|699.9|700.6|699.9|700.1|699.8|399
1652089800000|2022-05-09 09:50:00|700.5||700.5||700.5||700.3||0
1652089810000|2022-05-09 09:50:10|700.4|700|700.5|700|700.5|700|700.4|699.9|0
1652089820000|2022-05-09 09:50:20|700.4|700.1|701|700.4|701|700.4|700.4|700.1|4057
1652089830000|2022-05-09 09:50:30|700.9|700.3|701.6|701|701.6|701|700.8|700.2|7121
1652089840000|2022-05-09 09:50:40|701.5|701.1|701.7|701.2|701.7|701.2|701.5|701|0
1652089850000|2022-05-09 09:50:50|701.8|701.3|702|701.6|702|701.6|701.8|701.3|1162
1652089860000|2022-05-09 09:51:00|702.2|701.7|702.2|701.8|702.2|701.9|702.2|701.7|500
1652089870000|2022-05-09 09:51:10|702.4|701.9|702.5|702|702.5|702.1|702.4|701.9|148
1652089880000|2022-05-09 09:51:20|702.4||702.5||702.5||702.4||0
1652089890000|2022-05-09 09:51:30|702.4|701.9|702|701.6|702.4|701.9|702|701.6|3710
1652089900000|2022-05-09 09:51:40|701.9|701.5|701.9|701.6|702|701.7|701.9|701.4|2051
1652089920000|2022-05-09 09:52:00|701.8|701.4|701.7|701.4|701.8|701.4|701.7|701.4|984
1652089940000|2022-05-09 09:52:20|701.6|701.3|701.6|701.2|701.6|701.3|701.3|701.1|1894
1652089950000|2022-05-09 09:52:30|701.8|701.3|702.7|702.2|702.8|702.2|701.7|701.2|3326
1652089960000|2022-05-09 09:52:40|702.8|702.3|703.5|702.8|703.5|702.9|702.7|702.3|3298
1652089970000|2022-05-09 09:52:50||702.9||702.9||702.9||702.9|0
1652089990000|2022-05-09 09:53:10||703||703.2||703.2||703|0
1652090000000|2022-05-09 09:53:20|703.4|703|703.4|703|703.4|703|703.4|703|1957
1652090010000|2022-05-09 09:53:30|703.3|702.9|702.7|702.3|703.3|702.9|702.5|701.9|31368
1652090020000|2022-05-09 09:53:40|702.8|702.4|703.3|702.6|703.3|702.6|702.8|702.3|4456
1652090030000|2022-05-09 09:53:50|703.4|702.5|703.3|702.7|703.4|702.7|703.2|702.5|0
1652090040000|2022-05-09 09:54:00|703.4|702.8|703.5|702.8|703.5|702.8|703.4|702.8|0
1652090050000|2022-05-09 09:54:10|703.4|702.7|702.7|702.3|703.4|702.7|702.6|702.3|732
1652090060000|2022-05-09 09:54:20|702.6|702.1|702.7|702.1|702.7|702.1|702.5|702|73
1652090070000|2022-05-09 09:54:30|702.6|702|702.7|702.1|702.7|702.1|702.6|702|0
1652090090000|2022-05-09 09:54:50|702.8|702.2|702.7|702.2|702.8|702.5|702.7|702.1|10358
1652090100000|2022-05-09 09:55:00|702.6||702.6||702.7||702.6||0
1652090110000|2022-05-09 09:55:10|702.7|702.3|702.6|702.2|702.8|702.6|702.6|702.2|4772
1652090120000|2022-05-09 09:55:20|702.8|702.3|702.8|702.4|702.8|702.4|702.8|702.2|0
1652090130000|2022-05-09 09:55:30|703|702.5|704|703.3|704|703.4|703|702.5|7971
1652090140000|2022-05-09 09:55:40|703.9|703.4|704.2|703.5|704.2|703.6|703.3|703.2|25132
1652090150000|2022-05-09 09:55:50|704.1|703.4|704.2|703.9|704.2|703.9|704.1|703.4|0
1652090160000|2022-05-09 09:56:00|704.5|704|704.2|703.6|704.7|704.3|704.2|703.6|5803
1652090170000|2022-05-09 09:56:10|704.3|703.4|703.4|702.8|704.3|703.4|703.2|702.7|1291
1652090180000|2022-05-09 09:56:20|703.3|702.9|703.4|703|703.4|703|703.3|702.9|399
1652090190000|2022-05-09 09:56:30|703.6|703.1|704.8|704.3|705.1|704.3|703.6|703.1|22941
1652090200000|2022-05-09 09:56:40|704.9||704.8||705||704.8||0
1652090210000|2022-05-09 09:56:50|704.9|704.4|705|704.4|705|704.4|704.9|704.4|0
1652090220000|2022-05-09 09:57:00|704.9|704.5|705|704.5|705|704.5|704.8|704.5|0
1652090230000|2022-05-09 09:57:10|704.9|704.4|703.9|703.4|704.9|704.4|703.6|702.9|8856
1652090240000|2022-05-09 09:57:20|704|703.3|703.9|703.3|704|703.4|703.9|703.3|0
1652090250000|2022-05-09 09:57:30||703.4||703.4||703.5||703.3|0
1652090260000|2022-05-09 09:57:40|704|703.5|704.6|703.9|704.8|704.1|703.9|703.5|2009
1652090270000|2022-05-09 09:57:50|704.5|703.8|704.6|703.8|704.7|703.9|704.1|703.6|181
1652090280000|2022-05-09 09:58:00|704.8|703.9|704.9|704.3|704.9|704.4|704.7|703.9|185
1652090290000|2022-05-09 09:58:10|704.8|704.4|705.5|704.8|705.5|705|704.8|704.3|0
1652090300000|2022-05-09 09:58:20|705.4||705.4||705.4||705.4||0
1652090310000|2022-05-09 09:58:30|705.3|704.7|704.1|703.6|705.3|704.7|704.1|703.6|4181
1652090320000|2022-05-09 09:58:40|704|703.7|704.3|703.7|704.3|703.8|704|703.6|599
1652090330000|2022-05-09 09:58:50|704.2|703.3|703.9|703.2|704.2|703.3|703.8|703.2|7799
1652090340000|2022-05-09 09:59:00|703.8|703.3|703.9|703.4|704.3|703.7|703.8|703.2|1462
1652090360000|2022-05-09 09:59:20||703.5||703.5||703.6||703.5|0
1652090370000|2022-05-09 09:59:30|704.2|703.6|704.7|704.2|704.7|704.2|704.2|703.6|6311
1652090380000|2022-05-09 09:59:40||704.3||704.2||704.3||704.2|0
1652090390000|2022-05-09 09:59:50|704.9|704.3|705|704.3|705|704.4|704.9|704.3|954
1652090400000|2022-05-09 10:00:00|704.9|704.4|705|704.5|705|704.6|704.9|704.4|0
1652090410000|2022-05-09 10:00:10|704.9|704.4|704.1|703.3|704.9|704.4|703.9|703.3|3800
1652090420000|2022-05-09 10:00:20|704|703.4|703.9|703.4|704.1|703.4|703.8|703.4|0
1652090430000|2022-05-09 10:00:30|703.8|703.2|703.5|703|703.8|703.2|703.1|702.8|497
1652090440000|2022-05-09 10:00:40|703.4|703.1|703.4|702.8|703.5|703.1|703.3|702.7|4157
1652090450000|2022-05-09 10:00:50|703.3|703.1|703.3|702.7|703.4|703.1|703.3|702.7|5
1652090460000|2022-05-09 10:01:00||702.9||702.9||702.9||702.9|0
1652090470000|2022-05-09 10:01:10|703.4|702.5|704|703.4|704|703.5|702.5|702.3|22142
1652090480000|2022-05-09 10:01:20|704.1|703.5|704.2|703.6|704.2|703.6|704.1|703.5|0
1652090490000|2022-05-09 10:01:30|704.1|703.5|703.8|703.4|704.1|703.7|703.7|703.1|4662
1652090500000|2022-05-09 10:01:40|703.9|703.3|703.9|703.5|703.9|703.5|703.9|703.2|0
1652090520000|2022-05-09 10:02:00|704|703.6|704|703.6|704|703.9|703.9|703.6|19532
1652090530000|2022-05-09 10:02:10|704.4|703.7|704.3|704|704.5|704|704.3|703.7|1318
1652090550000|2022-05-09 10:02:30|704.5|704.1|704.4|704.2|704.6|704.3|704.4|704.1|775
1652090560000|2022-05-09 10:02:40|704.3|704.1|704.4|704.1|704.4|704.1|704.3|704.1|1162
1652090570000|2022-05-09 10:02:50|704.6|704.2|704.9|704.4|705.2|704.6|704.4|704.1|7879
1652090580000|2022-05-09 10:03:00|704.8|704.3|704.9|704.5|705.1|704.5|704.8|704.3|0
1652090590000|2022-05-09 10:03:10|704.8|704.4|704.3|703.8|705|704.4|704|703.8|3499
1652090600000|2022-05-09 10:03:20|704.2|703.9|704.3|703.9|704.3|704|704.2|703.9|0
1652090610000|2022-05-09 10:03:30|704.2||704.3||704.3||704.2||0
1652090620000|2022-05-09 10:03:40|704.4|704|704.8|704.5|705.1|704.5|704.4|704|5919
1652090630000|2022-05-09 10:03:50|704.7|704.3|704.7|704.3|704.7|704.5|704.6|704.3|874
1652090640000|2022-05-09 10:04:00|704.8||704.8||704.8||704.8||0
1652090650000|2022-05-09 10:04:10|704.7||704.7||704.8||704.6||0
1652090660000|2022-05-09 10:04:20|704.8|704.1|704.4|704.1|704.8|704.1|704.4|704|256
1652090670000|2022-05-09 10:04:30|704.6|704.2|704.6|704.4|704.6|704.4|704.6|704.2|372
1652090680000|2022-05-09 10:04:40|704.9|704.5|705|704.6|705|704.7|704.9|704.5|4857
1652090690000|2022-05-09 10:04:50|705.1|704.7|705.3|705|705.7|705.2|705|704.7|4994
1652090700000|2022-05-09 10:05:00|705.4|704.8|705.1|704.7|705.4|704.8|704.8|704.7|2166
1652090720000|2022-05-09 10:05:20|705.2|704.8|705.4|705|705.4|705.1|705.2|704.8|716
1652090730000|2022-05-09 10:05:30|705.6|705.1|705.9|705.2|705.9|705.4|705.6|705.1|377
1652090740000|2022-05-09 10:05:40|705.8|705.3|706|705.4|706.1|705.8|705.5|705.1|2224
1652090750000|2022-05-09 10:05:50||705.5||705.6||705.6||705.5|0
1652090760000|2022-05-09 10:06:00|706.1|705.7|706|705.7|706.5|706|705.8|705.6|7271
1652090770000|2022-05-09 10:06:10|705.9|705.8|706|705.5|706|705.9|705.7|705.5|10441
1652090780000|2022-05-09 10:06:20|705.9||706||706||705.9||600
1652090790000|2022-05-09 10:06:30|705.9|705.6|705.9|705.6|705.9|705.6|705.8|705.6|421
1652090800000|2022-05-09 10:06:40|705.7|705.5|705.5|705|705.7|705.5|705.4|704.9|5563
1652090810000|2022-05-09 10:06:50|705.4|704.8|705.6|705|705.7|705|705.3|704.7|0
1652090820000|2022-05-09 10:07:00|705.7|704.9|705.3|704.7|705.7|704.9|705.3|704.7|0
1652090840000|2022-05-09 10:07:20|705.2|704.6|704.9|704.5|705.2|704.6|704.8|704.2|477
1652090850000|2022-05-09 10:07:30||704.4||704.4||704.4||704.4|0
1652090870000|2022-05-09 10:07:50|704.8|704.6|705.6|705.1|705.8|705.2|704.8|704.6|21479
1652090880000|2022-05-09 10:08:00|705.5|705|705.6|705.2|705.6|705.2|705.4|704.8|1277
1652090890000|2022-05-09 10:08:10|705.5|705.3|705.6|705.2|705.6|705.3|705.5|705.2|339
1652090900000|2022-05-09 10:08:20|705.7|705.3|705.6|705.2|706|705.4|705.6|705.2|876
1652090910000|2022-05-09 10:08:30||705.3||705.4||705.4||705.2|0
1652090920000|2022-05-09 10:08:40|705.5|705.3|705.5|705.1|705.7|705.3|705.3|705.1|3175
1652090930000|2022-05-09 10:08:50|705.4|705.2|706|705.7|706|705.7|705.3|705.1|1575
1652090940000|2022-05-09 10:09:00|706.3|705.5|706.5|705.8|706.6|706|706|705.5|7000
1652090950000|2022-05-09 10:09:10|706.4|706|706.4|706|706.4|706.1|706.4|706|0
1652090960000|2022-05-09 10:09:20|706.3|705.9|706.3|705.8|706.3|705.9|706.2|705.8|217
1652090970000|2022-05-09 10:09:30|705.9|705.9|706.5|706|706.5|706.2|705.9|705.8|2134
1652090980000|2022-05-09 10:09:40|706.7|706.1|707.1|706.5|707.1|706.6|706.7|706.1|1566
1652090990000|2022-05-09 10:09:50|707|706.3|706.8|706.5|707|706.5|706.7|706.3|2817
1652091000000|2022-05-09 10:10:00|706.9|706.6|707.3|707|707.6|707|706.9|706.5|2529
1652091010000|2022-05-09 10:10:10|707.4||707.4||707.4||707.4||0
1652091020000|2022-05-09 10:10:20|707.5|707.1|707.6|707.2|707.6|707.3|707|706.9|11583
1652091030000|2022-05-09 10:10:30|707.8|707.3|708|707.6|708|707.8|707.6|707.3|7380
1652091050000|2022-05-09 10:10:50|708.2|707.7|708.2|708|708.2|708.1|708.2|707.7|6285
1652091060000|2022-05-09 10:11:00|708.4|708.1|709.2|708.7|709.6|708.9|708.4|708.1|1564
1652091070000|2022-05-09 10:11:10|708.8|708.6|709.1|708.6|709.2|708.7|708.8|708.5|3141
1652091080000|2022-05-09 10:11:20|709|708.7|708.5|708|709|708.9|708.3|707.7|2787
1652091090000|2022-05-09 10:11:30|708|708.1|708.3|707.7|708.4|708.1|708|707.6|8512
1652091100000|2022-05-09 10:11:40|708.2|707.6|708.3|707.9|708.3|707.9|708.2|707.6|0
1652091120000|2022-05-09 10:12:00|708.2|707.7|707.9|707.7|708.2|707.7|707.9|707.7|1388
1652091130000|2022-05-09 10:12:10|708.1|707.8|708.2|707.9|708.2|708|708.1|707.7|2135
1652091140000|2022-05-09 10:12:20||708||708||708||707.9|0
1652091150000|2022-05-09 10:12:30|708.4|708.1|708.5|708|708.8|708.1|708.2|708|5027
1652091160000|2022-05-09 10:12:40||708.1||708.2||708.2||708|0
1652091170000|2022-05-09 10:12:50|708.7|708.3|708.7|708.4|708.7|708.4|708.7|708.3|529
1652091180000|2022-05-09 10:13:00|708.9|708.5|709.2|708.8|709.4|709|708.8|708.5|9932
1652091190000|2022-05-09 10:13:10|709.3|708.9|708.8|708.6|709.3|708.9|708.8|708.6|1626
1652091200000|2022-05-09 10:13:20|708.7|708.4|708.8|708.4|709|708.5|708.1|707.5|9863
1652091210000|2022-05-09 10:13:30||708.5||708.4||708.5||708.4|0
1652091220000|2022-05-09 10:13:40|708.7|708.3|708.3|707.6|708.7|708.3|708.3|707.6|2441
1652091230000|2022-05-09 10:13:50|708.2|707.5|707.9|707.5|708.2|707.6|707.7|707.5|0
1652091240000|2022-05-09 10:14:00|707.8|707.4|707.7|707.4|707.9|707.5|707.4|707.3|24867
1652091260000|2022-05-09 10:14:20|707.9|707.5|708|707.7|708.2|707.7|707.7|707.4|8393
1652091270000|2022-05-09 10:14:30|707.9|707.6|707.6|707.1|708|707.6|707.6|707.1|2362
1652091280000|2022-05-09 10:14:40|707.5||707.5||707.5||707.5||0
1652091290000|2022-05-09 10:14:50|707.4|707.3|707.4|706.9|707.5|707.3|707|706.4|1233
1652091300000|2022-05-09 10:15:00|707.3|706.7|706.9|706.5|707.3|706.7|706.8|706.1|885
1652091320000|2022-05-09 10:15:20|706.8|706.3|706.7|706.4|706.8|706.4|706.5|706.2|1171
1652091330000|2022-05-09 10:15:30||706.3||706.4||706.4||706.2|0
1652091340000|2022-05-09 10:15:40|706.8|706.5|706.8|706.4|706.8|706.6|706.7|706.4|4876
1652091360000|2022-05-09 10:16:00|706.7|706.5|706.8|706.3|706.8|706.5|706.6|706.2|2050
1652091370000|2022-05-09 10:16:10|706.7|706.4|706.6|706.3|706.8|706.4|706.6|706.3|730
1652091380000|2022-05-09 10:16:20|706.5||706.5||706.5||706.5||0
1652091390000|2022-05-09 10:16:30|706.4|706.2|706.2|706|706.5|706.2|706.2|706|2540
1652091400000|2022-05-09 10:16:40|706.1|705.8|705.9|705.3|706.1|705.8|705.9|705.3|2614
1652091410000|2022-05-09 10:16:50|706|705.4|706.2|705.8|706.3|705.9|706|705.4|9716
1652091420000|2022-05-09 10:17:00|706.3|705.9|706.3|705.9|706.3|706|706.3|705.8|0
1652091430000|2022-05-09 10:17:10|706.2|705.8|705.6|705.2|706.2|705.9|705.6|705.1|872
1652091440000|2022-05-09 10:17:20|704.9|705|705.3|704.9|706.1|705.5|704.9|704.7|19126
1652091450000|2022-05-09 10:17:30|705.4|705|705.1|704.6|705.4|705|704.9|704.5|4929
1652091460000|2022-05-09 10:17:40|705|704.7|705|704.4|705.1|704.7|704.9|704.4|979
1652091470000|2022-05-09 10:17:50|704.9|704.5|704.7|704.2|704.9|704.5|704.5|704.1|913
1652091480000|2022-05-09 10:18:00|704.6|704.1|704.4|703.8|704.6|704.3|704.3|703.8|8161
1652091490000|2022-05-09 10:18:10|704.3|703.9|704.2|703.7|704.3|703.9|704.2|703.7|0
1652091500000|2022-05-09 10:18:20|704.1|703.6|704.1|703.8|704.2|703.8|704.1|703.6|0
1652091510000|2022-05-09 10:18:30|704.3|703.9|704.4|704|704.6|704.1|704.1|703.9|5083
1652091530000|2022-05-09 10:18:50|704.6|704.1|705.1|704.7|705.2|704.7|704.6|704.1|9
1652091540000|2022-05-09 10:19:00|705.2|704.8|705.4|704.9|705.5|704.9|705.2|704.8|0
1652091550000|2022-05-09 10:19:10|705.3|705|705.6|705|705.6|705|705.2|705|0
1652091560000|2022-05-09 10:19:20||705.1||705.1||705.1||705.1|0
1652091570000|2022-05-09 10:19:30|705.5|705.2|705.4|705.1|705.5|705.2|705.3|705.1|1388
1652091580000|2022-05-09 10:19:40|705.5|705|705.5|705|705.5|705.1|705.4|705|957
1652091590000|2022-05-09 10:19:50|705.4|705.1|705.5|705.2|705.5|705.2|705.2|705|6013
1652091600000|2022-05-09 10:20:00|705.4|705.1|705.4|705.2|705.5|705.2|705.4|705.1|730
1652091610000|2022-05-09 10:20:10|705.5|705.3|706|705.5|706|705.5|705.5|705.2|1855
1652091620000|2022-05-09 10:20:20|705.9|705.4|705.7|705.5|705.9|705.5|705.6|705.2|373
1652091630000|2022-05-09 10:20:30|705.8||705.8||706||705.7||0
1652091650000|2022-05-09 10:20:50|705.7|705.3|705.8|705.3|705.8|705.5|705.7|705.2|1229
1652091660000|2022-05-09 10:21:00|705.7|705.2|705.4|705.2|705.7|705.2|705.4|705.2|0
1652091670000|2022-05-09 10:21:10|705.3||705.4||705.4||705.3||0
1652091680000|2022-05-09 10:21:20|705.3|705.3|705.6|705.2|705.7|705.3|705.3|705.2|4175
1652091690000|2022-05-09 10:21:30|705.7||705.4||705.7||705.4||0
1652091700000|2022-05-09 10:21:40|705.3|705|705|704.5|705.3|705.2|704.9|704.3|2572
1652091710000|2022-05-09 10:21:50|704.9|704.4|705.4|705|705.4|705|704.9|704.4|1063
1652091720000|2022-05-09 10:22:00|705.5|705.1|705.6|704.9|705.6|705.1|705.3|704.9|2957
1652091730000|2022-05-09 10:22:10|705.5|705|705.6|705.1|705.6|705.1|705.3|704.9|1377
1652091740000|2022-05-09 10:22:20|705.7|705|705.7|705|705.7|705.1|705.7|705|0
1652091750000|2022-05-09 10:22:30|705.6|704.9|705.1|704.8|705.6|705.1|704.9|704.4|1890
1652091760000|2022-05-09 10:22:40|705.2||705.1||705.2||705||0
1652091770000|2022-05-09 10:22:50|705.2|704.9|705.3|704.8|705.3|705|705.2|704.8|0
1652091780000|2022-05-09 10:23:00|705.4|705.3|706|705.5|706|705.5|705.3|704.9|8500
1652091790000|2022-05-09 10:23:10|706.1|705.6|705.8|705.3|706.1|705.6|705.6|705.2|6195
1652091800000|2022-05-09 10:23:20|705.9|705.4|707.4|706.9|707.4|706.9|705.8|705.4|900
1652091810000|2022-05-09 10:23:30|707.5|707|706.6|706.2|707.5|707.1|706.6|706.1|1800
1652091820000|2022-05-09 10:23:40|706.5|706|706.3|705.8|706.5|706|706.2|705.8|543
1652091830000|2022-05-09 10:23:50|706.4|705.9|706.5|706.1|706.6|706.1|706.4|705.9|0
1652091840000|2022-05-09 10:24:00|706.4|705.9|706.9|706.4|707|706.4|706.2|705.9|8410
1652091850000|2022-05-09 10:24:10|707|706.5|707.1|706.7|707.2|706.8|707|706.5|0
1652091860000|2022-05-09 10:24:20|707.2|706.8|707.7|707.1|707.7|707.1|707.1|706.7|5908
1652091870000|2022-05-09 10:24:30|707.8|707.2|707.9|707.5|707.9|707.5|707.8|707.2|0
1652091880000|2022-05-09 10:24:40||707.6||707.6||707.7||707.6|0
1652091890000|2022-05-09 10:24:50|707.8|707.5|708.1|707.9|708.5|708|707.7|707.5|1947
1652091900000|2022-05-09 10:25:00|708.4|708|708.5|707.9|708.8|708.3|708.3|707.9|4073
1652091910000|2022-05-09 10:25:10|708.4|708|708.6|708|708.6|708.1|708.2|708|543
1652091920000|2022-05-09 10:25:20|708.5|708.1|708.6|708.2|708.6|708.3|708.5|708.1|0
1652091930000|2022-05-09 10:25:30||708.3||708.2||708.3||708.2|0
1652091940000|2022-05-09 10:25:40|708.7|708.3|708.8|708.4|708.8|708.5|708.7|708.3|2628
1652091950000|2022-05-09 10:25:50|709|708.5|709.3|708.8|709.5|708.9|709|708.5|2414
1652091960000|2022-05-09 10:26:00|709.4|708.9|709.7|709.2|709.9|709.3|709.3|708.9|2578
1652091970000|2022-05-09 10:26:10|709.6|709.3|709.4|708.9|709.7|709.3|709|708.9|4828
1652091980000|2022-05-09 10:26:20|709.3|709|709.4|708.9|709.4|709|709.2|708.9|0
1652091990000|2022-05-09 10:26:30|709.3|708.7|709.4|708.9|709.4|708.9|709|708.3|5811
1652092000000|2022-05-09 10:26:40|709.5||709.5||709.6||709.5||0
1652092010000|2022-05-09 10:26:50|709.6|709|709.5|709.1|709.6|709.1|709.5|708.9|250
1652092020000|2022-05-09 10:27:00|709.4|709.2|709.3|708.9|709.4|709.2|709.2|708.9|2079
1652092030000|2022-05-09 10:27:10|709.4|709|709.5|709|709.5|709|709.4|708.9|0
1652092040000|2022-05-09 10:27:20|709.4|709.1|709.3|708.9|709.4|709.1|709.2|708.9|1472
1652092050000|2022-05-09 10:27:30|709.2|708.8|708.8|708.3|709.3|708.8|708.3|707.6|17774
1652092060000|2022-05-09 10:27:40|708.9|708.4|709|708.4|709.1|708.4|708.9|708.4|0
1652092070000|2022-05-09 10:27:50|708.9|708.5|708.6|708.3|708.9|708.5|708.6|708.3|1255
1652092080000|2022-05-09 10:28:00|708.5|708.4|708.7|708.2|708.7|708.4|708.4|708.2|2315
1652092090000|2022-05-09 10:28:10|708.8|708.3|708.4|708|708.8|708.3|708.2|708|1967
1652092110000|2022-05-09 10:28:30|708.3||708.4||708.4||708.3||0
1652092120000|2022-05-09 10:28:40|708.3|707.9|708.1|707.5|708.4|707.9|707.7|707.4|2882
1652092130000|2022-05-09 10:28:50|708||707.9||708||707.8||0
1652092140000|2022-05-09 10:29:00|707.8|707.3|707.6|707|708|707.3|707.5|706.8|2000
1652092150000|2022-05-09 10:29:10|707.5|706.9|707.9|707.4|707.9|707.4|707.4|706.9|2891
1652092160000|2022-05-09 10:29:20|708||707.9||708||707.9||0
1652092170000|2022-05-09 10:29:30|707.8|707.3|707.6|707.2|707.8|707.3|707.5|707|226
1652092180000|2022-05-09 10:29:40|707.7||707.8||707.8||707.7||0
1652092190000|2022-05-09 10:29:50|707.7||707.5||707.8||707.5||0
1652092210000|2022-05-09 10:30:10|707.7||707.5||707.8||707.5||0
1652092220000|2022-05-09 10:30:20|707.7||707.4||707.7||707.3||0
1652092230000|2022-05-09 10:30:30|707.5|707.3|707.8|707.3|707.8|707.4|707.4|707.2|4602
1652092240000|2022-05-09 10:30:40|707.7|707.2|706.6|706.3|707.7|707.2|706.3|706|8125
1652092250000|2022-05-09 10:30:50|706.8|706.4|707.2|706.8|707.2|706.8|706.8|706.4|234
1652092260000|2022-05-09 10:31:00|707.1|706.6|707.1|706.6|707.2|706.6|706.9|706.6|40
1652092270000|2022-05-09 10:31:10|707.2|706.7|707|706.7|707.5|706.9|707|706.6|1486
1652092280000|2022-05-09 10:31:20|706.9|706.5|706.8|706.4|706.9|706.5|706.7|706.1|2409
1652092290000|2022-05-09 10:31:30|706.7|706.2|707|706.4|707|706.6|706.5|705.9|6830
1652092300000|2022-05-09 10:31:40|706.9|706.3|706.8|706.2|707|706.3|706.6|706|500
1652092310000|2022-05-09 10:31:50|706.9|706.3|706.7|706.4|706.9|706.4|706.6|706.1|1764
1652092320000|2022-05-09 10:32:00|706.8|706.5|707|706.5|707|706.6|706.8|706.4|3829
1652092330000|2022-05-09 10:32:10||706.6||706.7||706.7||706.5|0
1652092340000|2022-05-09 10:32:20|707.2|706.8|707.2|706.9|707.2|706.9|707.2|706.8|1760
1652092350000|2022-05-09 10:32:30|707.1|706.4|706.3|706|707.1|706.4|706.3|705.9|23233
1652092360000|2022-05-09 10:32:40|706|705.9|706.2|705.9|706.4|705.9|706|705.9|1462
1652092370000|2022-05-09 10:32:50|706.1|705.7|706.4|705.8|706.5|706.2|706|705.7|1588
1652092380000|2022-05-09 10:33:00|706.3|705.6|706.2|705.7|706.3|705.7|706.1|705.6|0
1652092390000|2022-05-09 10:33:10|706.1|705.5|705.7|705.3|706.1|705.6|705.6|705.3|4568
1652092400000|2022-05-09 10:33:20|705.6|704.4|704.8|704.6|705.6|704.6|704.5|704.2|50506
1652092410000|2022-05-09 10:33:30|704.7|704.4|705.6|705|705.7|705.1|704.7|704.2|3792
1652092420000|2022-05-09 10:33:40|705.5|704.8|705.4|704.9|705.6|705.1|705.2|704.6|0
1652092430000|2022-05-09 10:33:50|705.3|704.8|705|704.6|705.4|704.8|704.9|704.4|591
1652092440000|2022-05-09 10:34:00|705.1|704.7|705.2|704.7|705.3|704.7|705|704.4|1698
1652092450000|2022-05-09 10:34:10|705.1|704.5|705|704.3|705.2|704.6|704.8|704.2|4525
1652092460000|2022-05-09 10:34:20|704.9|704.4|705.3|704.7|705.3|704.8|704.9|704.3|2255
1652092470000|2022-05-09 10:34:30|705.5|704.8|705.5|705|706|705.4|705.3|704.8|5813
1652092480000|2022-05-09 10:34:40|705.6|705.1|705.7|705.1|705.7|705.1|705.6|705|0
1652092490000|2022-05-09 10:34:50|705.6|705.2|705.7|705.2|705.7|705.2|705.5|705.2|0
1652092500000|2022-05-09 10:35:00|705.6|705|705.4|704.8|705.6|705.2|705.3|704.7|3363
1652092510000|2022-05-09 10:35:10|705.3|704.7|704.4|704|705.3|704.8|704.2|704|492
1652092520000|2022-05-09 10:35:20|704.5|704.1|704.7|704.1|704.9|704.4|704.5|704|2374
1652092530000|2022-05-09 10:35:30|704.8|704.2|704.8|704.1|704.8|704.2|704.8|704|0
1652092540000|2022-05-09 10:35:40|705|704.2|704.7|704.3|705|704.3|704.5|704|0
1652092550000|2022-05-09 10:35:50|704.8||704.8||704.8||704.8||0
1652092560000|2022-05-09 10:36:00|704.7|704.4|704.5|704.3|704.8|704.4|704.5|704.1|2870
1652092570000|2022-05-09 10:36:10|704.4|704.2|704.4|704.2|704.4|704.2|704.4|704.2|716
1652092580000|2022-05-09 10:36:20|704.3|704.1|704.1|703.7|704.3|704.1|703.8|703.1|6533
1652092590000|2022-05-09 10:36:30||703.6||703.6||703.6||703.6|0
1652092600000|2022-05-09 10:36:40|704.3|703.7|704.3|703.7|704.3|703.7|704.2|703.6|0
1652092610000|2022-05-09 10:36:50|704.2|703.6|704.2|703.6|704.5|703.9|704.1|703.5|0
1652092620000|2022-05-09 10:37:00|704.1|703.7|704|703.6|704.2|703.7|704|703.5|0
1652092640000|2022-05-09 10:37:20|704.1|703.7|704.6|704.2|704.9|704.3|704.1|703.7|8322
1652092660000|2022-05-09 10:37:40|704.7|704.3|705.1|704.5|705.3|704.7|704.7|704.3|8032
1652092670000|2022-05-09 10:37:50|705.2|704.6|704.7|704.2|705.3|704.6|704.6|704.2|1122
1652092680000|2022-05-09 10:38:00|704.6||704.6||704.6||704.4||0
1652092690000|2022-05-09 10:38:10|704.5|704|704.5|704.1|704.5|704.1|704.2|704|822
1652092700000|2022-05-09 10:38:20|704.4||704.7||704.7||704.4||0
1652092710000|2022-05-09 10:38:30|704.6||704.7||704.7||704.5||0
1652092730000|2022-05-09 10:38:50|704.8|704.2|704.6|704.1|704.8|704.3|704.6|704.1|0
1652092740000|2022-05-09 10:39:00|704.5|703.9|704.1|703.8|704.6|704|704.1|703.8|1246
1652092750000|2022-05-09 10:39:10|704|703.7|703.8|703.2|704|703.7|703.8|703.1|2968
1652092760000|2022-05-09 10:39:20|703.9|703.3|703.9|703.4|704.2|703.7|703.7|703.3|14885
1652092770000|2022-05-09 10:39:30|704|703.2|703.6|703|704|703.2|703.5|703|1132
1652092780000|2022-05-09 10:39:40|703.7|702.9|703.5|702.9|703.7|702.9|703.5|702.9|0
1652092790000|2022-05-09 10:39:50|703.6||703.6||703.6||703.6||0
1652092800000|2022-05-09 10:40:00|703.5|703|703.7|703.2|704.2|703.5|703.5|702.8|5791
1652092810000|2022-05-09 10:40:10|703.8|703.1|703.3|703|703.8|703.1|702.9|702.6|9900
1652092820000|2022-05-09 10:40:20|703.2|702.9|703.4|703|703.5|703.1|703|702.9|10366
1652092830000|2022-05-09 10:40:30|703.3|702.9|702.6|702.2|703.5|702.9|702.6|702.1|4530
1652092840000|2022-05-09 10:40:40|702.8|702.3|702.6|702|703.4|702.8|702.5|702|2342
1652092850000|2022-05-09 10:40:50|702.5|701.9|702.3|701.8|702.5|701.9|702.2|701.7|0
1652092860000|2022-05-09 10:41:00|702.2|701.7|702.8|702.3|703|702.5|702|701.7|1849
1652092870000|2022-05-09 10:41:10|702.7|702.4|702.9|702.3|702.9|702.4|702.7|702.3|0
1652092890000|2022-05-09 10:41:30|703|702.4|702.9|702.4|703|702.5|702.8|702.3|0
1652092900000|2022-05-09 10:41:40|702.8|702.3|702.7|702.3|702.9|702.3|702.6|702.3|0
1652092910000|2022-05-09 10:41:50|702.8|702.4|702.8|702.3|702.9|702.5|702.7|702.3|1082
1652092920000|2022-05-09 10:42:00|702.9|702.4|702.8|702.4|703|702.5|702.6|702.3|1696
1652092930000|2022-05-09 10:42:10||702.3||702.4||702.4||702.3|0
1652092940000|2022-05-09 10:42:20|702.7|702.3|702.8|702.3|702.8|702.3|702.7|702.3|0
1652092950000|2022-05-09 10:42:30||702.4||702.4||702.4||702.4|0
1652092960000|2022-05-09 10:42:40|702.7|702.3|702.7|702.3|702.7|702.3|702.7|702.3|0
1652092970000|2022-05-09 10:42:50|702.6|702.2|702.1|701.6|702.6|702.2|702.1|701.6|6671
1652092980000|2022-05-09 10:43:00|702|701.5|702|701.6|702.1|701.7|701.8|701.3|0
1652092990000|2022-05-09 10:43:10|701.9|701.5|701.8|701.5|701.9|701.5|701.7|701.5|11
1652093000000|2022-05-09 10:43:20|702|701.6|702|701.6|702.3|701.8|701.8|701.5|2436
1652093010000|2022-05-09 10:43:30|702.1|701.7|702.4|701.8|702.4|701.9|702.1|701.7|6898
1652093020000|2022-05-09 10:43:40|702.5|701.9|702.7|702.4|702.7|702.4|702.5|701.9|1057
1652093030000|2022-05-09 10:43:50|702.9|702.5|703.1|702.6|703.2|702.6|702.9|702.4|852
1652093040000|2022-05-09 10:44:00|703.2|702.7|703.2|702.6|703.2|702.7|703.2|702.6|0
1652093050000|2022-05-09 10:44:10|703.1||702.9||703.1||702.8||0
1652093060000|2022-05-09 10:44:20|703||702.9||703.1||702.9||0
1652093070000|2022-05-09 10:44:30|702.8|702.5|702.7|702.4|702.8|702.6|702.6|702.3|1432
1652093080000|2022-05-09 10:44:40|702.6|702.2|701.7|701.2|702.6|702.2|701.6|701.1|2035
1652093090000|2022-05-09 10:44:50||701.3||701.2||701.3||701.2|0
1652093100000|2022-05-09 10:45:00|701.6|701.1|701.5|701|701.6|701.2|701.4|701|0
1652093120000|2022-05-09 10:45:20|701.4|700.8|701.4|700.8|701.4|700.9|701.1|700.7|804
1652093130000|2022-05-09 10:45:30|701.3|700.7|701.4|701|701.4|701.1|701.1|700.7|1467
1652093140000|2022-05-09 10:45:40|701.3||701.3||701.3||701.3||0
1652093160000|2022-05-09 10:46:00|701.2|700.8|701.2|700.8|701.2|700.9|701|700.8|5424
1652093170000|2022-05-09 10:46:10|701.1|700.7|700.9|700.7|701.1|700.8|700.9|700.7|1803
1652093180000|2022-05-09 10:46:20||700.8||700.7||700.8||700.7|596
1652093200000|2022-05-09 10:46:40|701.1|700.8|701.3|700.8|701.4|700.8|700.9|700.7|5542
1652093210000|2022-05-09 10:46:50|701.5|700.9|701.5|700.9|701.5|701.2|701.3|700.8|142
1652093220000|2022-05-09 10:47:00|701.6|701|702.2|701.6|702.4|701.8|701.5|701|0
1652093230000|2022-05-09 10:47:10|702.3|701.7|702.4|701.7|702.4|701.8|702.2|701.6|0
1652093240000|2022-05-09 10:47:20|702.3|701.8|702.5|701.9|702.5|702|702.1|701.8|0
1652093250000|2022-05-09 10:47:30|702.4|702|702.4|701.9|702.4|702|702.4|701.9|0
1652093260000|2022-05-09 10:47:40|702.5|702|702.2|701.6|703.1|702.5|701.9|701.6|12524
1652093270000|2022-05-09 10:47:50|702.1|701.5|702|701.5|702.2|701.7|701.7|701.4|376
1652093280000|2022-05-09 10:48:00|702.1|701.4|702.1|701.5|702.1|701.5|701.9|701.4|0
1652093290000|2022-05-09 10:48:10|702.2|701.6|702.2|701.7|702.3|701.8|702.2|701.5|0
1652093300000|2022-05-09 10:48:20|702.3|701.8|702.3|701.7|702.3|701.8|702.3|701.7|0
1652093310000|2022-05-09 10:48:30||701.8||701.9||701.9||701.7|0
1652093320000|2022-05-09 10:48:40|702.4|702|702.7|702.4|703|702.5|702.4|702|2308
1652093330000|2022-05-09 10:48:50|702.6|702.5|702.9|702.5|702.9|702.5|702.6|702.4|391
1652093340000|2022-05-09 10:49:00|703|702.6|703.2|702.6|703.6|703|702.8|702.5|10097
1652093350000|2022-05-09 10:49:10|703.1|702.5|703.1|702.6|703.1|702.6|702.6|702.4|4285
1652093360000|2022-05-09 10:49:20|703.2|702.7|703|702.4|703.4|702.9|702.8|702.4|3383
1652093370000|2022-05-09 10:49:30|702.9|702.6|703.4|702.8|703.4|702.8|702.8|702.5|1082
1652093380000|2022-05-09 10:49:40|703.3|702.7|703.3|703|703.5|703|702.9|702.6|2455
1652093390000|2022-05-09 10:49:50|703.4|702.9|703.2|702.8|703.5|702.9|703.1|702.8|2818
1652093400000|2022-05-09 10:50:00|703.3|702.9|703.4|702.9|703.5|702.9|703.3|702.8|0
1652093410000|2022-05-09 10:50:10|703.3|702.8|703.2|702.8|703.5|702.9|703.1|702.8|210
1652093420000|2022-05-09 10:50:20|703.3||703.3||703.3||703.3||0
1652093430000|2022-05-09 10:50:30|703.2|702.6|703.2|702.7|703.2|702.7|702.9|702.6|2200
1652093440000|2022-05-09 10:50:40|703.1|702.6|703.1|702.6|703.2|702.6|702.9|702.6|0
1652093460000|2022-05-09 10:51:00|703||703.1||703.1||702.9||0
1652093470000|2022-05-09 10:51:10|703.2|702.7|703.1|702.7|703.3|702.8|703.1|702.6|15
1652093480000|2022-05-09 10:51:20|703.2|702.8|703|702.5|703.5|703.2|702.9|702.5|7290
1652093490000|2022-05-09 10:51:30|703.1|702.6|703.3|702.8|703.5|702.9|703.1|702.6|968
1652093500000|2022-05-09 10:51:40|703.2|702.7|703.2|702.7|703.2|702.8|703.2|702.7|0
1652093510000|2022-05-09 10:51:50|703.1|702.9|703.3|702.9|703.3|702.9|702.9|702.9|0
1652093520000|2022-05-09 10:52:00|703.2|702.7|703.1|702.7|703.2|702.8|702.9|702.7|4498
1652093540000|2022-05-09 10:52:20|703.2||703.1||703.2||703||0
1652093550000|2022-05-09 10:52:30|703.2|702.8|703.5|703.2|703.5|703.2|703.2|702.8|2644
1652093560000|2022-05-09 10:52:40|703.7|703.3|703.8|703.3|703.9|703.5|703.5|703.1|4907
1652093570000|2022-05-09 10:52:50|703.7|703.2|703.7|703.2|703.7|703.3|703.7|703.2|0
1652093580000|2022-05-09 10:53:00|703.6||703.7||703.7||703.6||140
1652093590000|2022-05-09 10:53:10|703.6||703.6||703.6||703.5||0
1652093600000|2022-05-09 10:53:20|703.5|703.1|703.6|703.2|703.6|703.2|703.2|703.1|1653
1652093610000|2022-05-09 10:53:30|703.5|703.1|702.9|702.6|703.5|703.1|702.7|702.5|4638
1652093620000|2022-05-09 10:53:40|703.1|702.7|703.5|703.1|703.6|703.1|703.1|702.7|4485
1652093640000|2022-05-09 10:54:00|703.4|703|703.4|702.9|703.4|703|703|702.9|610
1652093650000|2022-05-09 10:54:10|703.3|702.8|703.3|702.9|703.4|702.9|702.9|702.7|3000
1652093660000|2022-05-09 10:54:20|703.4||703.4||703.4||703.4||0
1652093670000|2022-05-09 10:54:30|703.3||703.2||703.3||703.2||0
1652093680000|2022-05-09 10:54:40|703.3||703.3||703.4||703.3||0
1652093690000|2022-05-09 10:54:50|703.2|702.7|703|702.7|703.2|702.7|702.9|702.7|58
1652093700000|2022-05-09 10:55:00|703.1|702.8|703.3|702.8|703.5|703.1|703.1|702.8|7789
1652093710000|2022-05-09 10:55:10|703.2|702.7|703.1|702.7|703.2|702.7|703.1|702.7|0
1652093720000|2022-05-09 10:55:20|703|702.8|703|702.5|703.1|702.8|702.8|702.5|2477
1652093730000|2022-05-09 10:55:30|702.9||702.8||702.9||702.7||0
1652093750000|2022-05-09 10:55:50|702.9|702.6|702.9|702.5|703.1|702.7|702.8|702.5|770
1652093760000|2022-05-09 10:56:00|702.8|702.4|702.8|702.4|703|702.5|702.5|702.3|2612
1652093770000|2022-05-09 10:56:10|702.7||702.7||702.8||702.7||0
1652093780000|2022-05-09 10:56:20|702.6|702.3|702.6|702.4|702.6|702.4|702.5|702.3|0
1652093790000|2022-05-09 10:56:30|702.7|702.5|702.8|702.4|702.8|702.5|702.7|702.4|712
1652093800000|2022-05-09 10:56:40|702.9||702.7||703||702.7||0
1652093810000|2022-05-09 10:56:50|702.6|702.3|702.6|702|702.7|702.3|702.2|701.9|1199
1652093820000|2022-05-09 10:57:00|702.5|701.9|702.1|701.9|702.5|701.9|702.1|701.9|0
1652093830000|2022-05-09 10:57:10|702.2||702.3||702.4||702.1||0
1652093850000|2022-05-09 10:57:30|702.4|702|702.6|702.2|702.6|702.4|702.4|702|1518
1652093860000|2022-05-09 10:57:40|702.5|702.3|702|701.6|702.5|702.3|701.9|701.6|2182
1652093870000|2022-05-09 10:57:50|701.9|701.7|702.1|701.6|702.3|701.8|701.8|701.6|45
1652093880000|2022-05-09 10:58:00|702|701.7|702.1|701.7|702.1|701.7|702|701.6|0
1652093900000|2022-05-09 10:58:20|702.2|701.8|702.3|701.9|702.4|702.1|702.2|701.7|7236
1652093910000|2022-05-09 10:58:30|702.2|701.8|702.3|701.8|702.3|701.8|702.2|701.8|0
1652093920000|2022-05-09 10:58:40|702.2|701.6|701.9|701.4|702.2|701.6|701.7|701.4|1861
1652093930000|2022-05-09 10:58:50|701.8|701.2|701.3|701.1|701.8|701.2|701.3|701.1|1983
1652093940000|2022-05-09 10:59:00|701.2|700.9|701.1|700.8|701.3|700.9|701.1|700.8|342
1652093960000|2022-05-09 10:59:20|701.3|700.9|701.1|700.9|701.5|701|701.1|700.8|233
1652093970000|2022-05-09 10:59:30|701|700.8|701.1|700.8|701.1|700.8|701|700.8|3
1652093980000|2022-05-09 10:59:40|701|700.6|701.1|700.7|701.1|700.8|701|700.6|1000
1652093990000|2022-05-09 10:59:50|701|700.6|700.8|700.4|701|700.6|700.8|700.4|349
1652094130000|2022-05-09 11:02:10|701|700.2|701.9|701.4|702.3|701.6|701|700.2|15602
1652094140000|2022-05-09 11:02:20|702|701.6|702.4|701.7|702.4|701.7|702|701.6|0
1652094150000|2022-05-09 11:02:30|702.6|701.4|702.6|701.9|703.4|702.6|702|701.4|8243
1652094160000|2022-05-09 11:02:40|702.7|702|702.7|702.3|702.8|702.3|702.7|702|300
1652094170000|2022-05-09 11:02:50|702.9|702.4|703|702.6|703.1|702.6|702.8|702.3|830
1652094180000|2022-05-09 11:03:00|703.1|702.7|703.1|702.6|703.1|702.7|703.1|702.6|0
1652094190000|2022-05-09 11:03:10||702.7||702.7||702.7||702.6|0
1652094210000|2022-05-09 11:03:30|703.2|702.8|703.4|702.9|703.8|703.3|703.2|702.8|6789
1652094220000|2022-05-09 11:03:40|703.5|703|703.5|703|703.7|703|703.5|703|0
1652094240000|2022-05-09 11:04:00|703.6|703.1|703.9|703.3|703.9|703.4|703.6|703.1|200
1652094250000|2022-05-09 11:04:10|703.8||703.7||703.8||703.7||0
1652094260000|2022-05-09 11:04:20|703.8||703.7||703.8||703.6||159
1652094270000|2022-05-09 11:04:30|703.6|703.2|703.3|702.9|703.6|703.3|703.3|702.9|5205
1652094280000|2022-05-09 11:04:40|703.2|703|703.4|703|703.4|703.1|703.2|703|508
1652094300000|2022-05-09 11:05:00|703.3|702.9|703.9|703.4|703.9|703.4|703.2|702.9|5436
1652094310000|2022-05-09 11:05:10|703.8|703.3|703.6|703.3|703.8|703.3|703.6|703.3|402
1652094320000|2022-05-09 11:05:20|703.7||703.7||703.7||703.7||0
1652094340000|2022-05-09 11:05:40|703.6|703.1|702.8|702.3|703.6|703.1|702.8|702.3|2181
1652094360000|2022-05-09 11:06:00|702.9|702.4|703|702.5|703|702.6|702.9|702.4|0
1652094370000|2022-05-09 11:06:10|703.2|702.6|703.4|702.9|703.5|702.9|703.2|702.6|700
1652094380000|2022-05-09 11:06:20|703.2||703.2||703.2||703.2||0
1652094390000|2022-05-09 11:06:30|703.1|702.7|702.9|702.4|703.1|702.7|702.9|702.4|563
1652094400000|2022-05-09 11:06:40|702.8||702.9||703||702.7||0
1652094410000|2022-05-09 11:06:50|702.8|702.3|702.7|702.3|702.8|702.3|702.4|702.3|1532
1652094430000|2022-05-09 11:07:10|702.6|702.1|702.3|702|702.6|702.1|702.2|701.9|1000
1652094440000|2022-05-09 11:07:20|702.2|701.9|702.3|701.9|702.3|701.9|702.1|701.9|426
1652094450000|2022-05-09 11:07:30|702.2|701.8|702.3|701.9|702.3|702|702|701.8|9743
1652094460000|2022-05-09 11:07:40||701.8||701.8||701.8||701.8|0
1652094480000|2022-05-09 11:08:00|702.4|701.9|702.7|702.1|702.8|702.3|702.3|701.9|752
1652094490000|2022-05-09 11:08:10|702.6||702.6||702.6||702.6||0
1652094500000|2022-05-09 11:08:20|702.7|702.2|703.1|702.6|703.1|702.8|702.7|702.2|5009
1652094510000|2022-05-09 11:08:30|703.2|702.7|703.4|703|703.4|703|703.2|702.6|891
1652094520000|2022-05-09 11:08:40|703.5|703.1|703.2|702.9|703.6|703.1|703.2|702.9|669
1652094530000|2022-05-09 11:08:50|703.3||703.3||703.4||703.3||0
1652094540000|2022-05-09 11:09:00|703.2|702.8|702.9|702.7|703.2|702.8|702.9|702.7|1965
1652094550000|2022-05-09 11:09:10|703|702.8|702.9|702.6|703|702.8|702.8|702.3|4399
1652094560000|2022-05-09 11:09:20|702.8|702.5|703|702.4|703.3|702.7|702.6|702.4|5075
1652094570000|2022-05-09 11:09:30|703.1|702.5|703|702.5|703.1|702.6|703|702.5|998
1652094580000|2022-05-09 11:09:40|703.1|702.6|703|702.5|703.1|702.6|703|702.5|0
1652094590000|2022-05-09 11:09:50|703.1|702.6|703.1|702.5|703.1|702.6|703.1|702.5|0
1652094600000|2022-05-09 11:10:00|703|702.4|702.8|702.4|703|702.5|702.8|702.4|1868
1652094610000|2022-05-09 11:10:10|702.7|702.5|702.8|702.5|702.8|702.5|702.7|702.5|0
1652094620000|2022-05-09 11:10:20|702.7|702.4|702.5|702.3|702.7|702.4|702.5|702.3|108
1652094630000|2022-05-09 11:10:30|702.4|702.2|702.5|702.1|702.5|702.2|702.4|702|1097
1652094640000|2022-05-09 11:10:40||702.2||702||702.3||702|987
1652094650000|2022-05-09 11:10:50|702.4||702.4||702.5||702.4||0
1652094660000|2022-05-09 11:11:00|702.3||702.2||702.4||702.2||0
1652094670000|2022-05-09 11:11:10|702.1|701.9|702.7|702.1|702.7|702.2|702|701.9|5231
1652094680000|2022-05-09 11:11:20|702.8|702.2|702.8|702.4|702.8|702.4|702.6|702.2|0
1652094690000|2022-05-09 11:11:30|702.7||702.6||702.7||702.6||0
1652094700000|2022-05-09 11:11:40|702.7|702.5|703|702.7|703|702.7|702.7|702.5|7084
1652094710000|2022-05-09 11:11:50|703.1||703.1||703.2||703.1||0
1652094720000|2022-05-09 11:12:00|703.2|702.8|703.4|702.9|703.4|703|703.1|702.7|928
1652094730000|2022-05-09 11:12:10|703.3|703|703.3|702.8|703.4|703|703.2|702.8|943
1652094740000|2022-05-09 11:12:20|703.4|702.9|703.2|702.8|703.4|702.9|703.2|702.8|0
1652094750000|2022-05-09 11:12:30|703.3|702.9|703.4|702.9|703.4|702.9|703.2|702.9|0
1652094760000|2022-05-09 11:12:40|703.3|702.8|703.4|703.1|703.4|703.1|703.3|702.8|0
1652094770000|2022-05-09 11:12:50|703.5|703.2|703.2|702.9|703.8|703.3|703.1|702.9|2306
1652094800000|2022-05-09 11:13:20|703.1|702.7|703.1|702.7|703.3|702.9|702.9|702.5|8499
1652094810000|2022-05-09 11:13:30|703.2|702.8|703.2|702.9|703.2|702.9|703.2|702.8|827
1652094820000|2022-05-09 11:13:40|703.1|702.8|703.1|702.5|703.1|702.8|703|702.5|0
1652094830000|2022-05-09 11:13:50|703.2|702.6|703.2|702.8|703.5|703|703.2|702.6|4147
1652094840000|2022-05-09 11:14:00|703.3|702.9|703.2|702.9|703.6|702.9|703.2|702.8|0
1652094850000|2022-05-09 11:14:10|703.3|703|702.7|702.6|703.3|703.1|702.7|702.6|6738
1652094860000|2022-05-09 11:14:20|702.9|702.7|702.7|702.4|703|702.7|702.7|702.4|1557
1652094870000|2022-05-09 11:14:30|702.8|702.5|702.9|702.5|702.9|702.5|702.8|702.4|982
1652094880000|2022-05-09 11:14:40|703||703.1||703.2||703||0
1652094900000|2022-05-09 11:15:00|703.2|702.6|703.2|702.8|703.3|702.9|703.1|702.6|889
1652094910000|2022-05-09 11:15:10||702.7||702.8||702.8||702.7|0
1652094920000|2022-05-09 11:15:20|703.1|702.7|703|702.6|703.1|702.7|702.9|702.6|0
1652094930000|2022-05-09 11:15:30||702.7||702.7||702.7||702.7|0
1652094940000|2022-05-09 11:15:40|703.1|702.8|703.2|702.7|703.2|702.8|702.9|702.7|0
1652094950000|2022-05-09 11:15:50|703.1|702.8|703.1|702.8|703.2|702.8|703|702.7|0
1652094960000|2022-05-09 11:16:00||702.9||702.9||702.9||702.8|1021
1652094970000|2022-05-09 11:16:10|703|702.8|703.1|702.8|703.1|702.9|703|702.8|819
1652094980000|2022-05-09 11:16:20||702.9||702.8||702.9||702.8|0
1652095000000|2022-05-09 11:16:40||702.9||702.8||702.9||702.8|0
1652095010000|2022-05-09 11:16:50|703|702.9|703.2|702.7|703.2|703|702.9|702.6|2347
1652095020000|2022-05-09 11:17:00||702.8||702.7||702.8||702.7|0
1652095030000|2022-05-09 11:17:10|703.1|702.6|702.8|702.2|703.1|702.6|702.6|702.2|1108
1652095040000|2022-05-09 11:17:20|702.9||702.7||702.9||702.7||0
1652095050000|2022-05-09 11:17:30|702.8|702.3|703.1|702.6|703.2|702.7|702.7|702.3|5740
1652095060000|2022-05-09 11:17:40|703.2||703.2||703.2||703.2||0
1652095070000|2022-05-09 11:17:50|703.3|702.7|703.3|702.9|703.4|702.9|703.3|702.7|0
1652095080000|2022-05-09 11:18:00|703.2|702.8|703.2|702.8|703.3|702.8|703.2|702.8|0
1652095090000|2022-05-09 11:18:10|703.3|702.9|703.5|703|703.7|703.1|703.3|702.9|101
1652095100000|2022-05-09 11:18:20|703.4|702.9|703.7|703.2|703.8|703.2|703.3|702.9|0
1652095110000|2022-05-09 11:18:30|703.6|703.3|703.8|703.4|703.8|703.4|703.6|703.3|0
1652095120000|2022-05-09 11:18:40|703.9|703.3|704|703.7|704.2|703.9|703.9|703.3|9653
1652095130000|2022-05-09 11:18:50|704.1||704.2||704.3||704.1||32
1652095140000|2022-05-09 11:19:00|704.3|703.8|704.5|704.1|704.5|704.2|704.3|703.8|450
1652095150000|2022-05-09 11:19:10|704.6|704.2|704.8|704.4|704.9|704.4|704.6|704.2|458
1652095160000|2022-05-09 11:19:20|704.7|704.3|704.9|704.6|704.9|704.6|704.7|704.3|782
1652095170000|2022-05-09 11:19:30|704.8||704.9||704.9||704.8||0
1652095180000|2022-05-09 11:19:40|705|704.7|704.9|704.6|705|704.7|704.8|704.6|10
1652095200000|2022-05-09 11:20:00|704.8|704.7|704.4|703.9|704.8|704.7|704.3|703.9|4507
1652095210000|2022-05-09 11:20:10|704.3|703.8|704.3|703.8|704.3|703.9|704.1|703.8|0
1652095220000|2022-05-09 11:20:20||703.9||703.8||703.9||703.8|0
1652095230000|2022-05-09 11:20:30||703.9||703.8||703.9||703.8|0
1652095240000|2022-05-09 11:20:40||703.9||704||704||703.9|0
1652095250000|2022-05-09 11:20:50|704.2|703.8|703.7|703.4|704.2|703.8|703.7|703.3|2339
1652095260000|2022-05-09 11:21:00|703.9|703.5|703.9|703.4|704.2|703.6|703.9|703.4|2157
1652095270000|2022-05-09 11:21:10|703.8||703.7||703.8||703.7||0
1652095280000|2022-05-09 11:21:20|703.6|703.2|703.3|702.9|703.6|703.2|703.3|702.9|2109
1652095290000|2022-05-09 11:21:30|703.2|702.8|703|702.6|703.2|702.8|702.9|702.6|2174
1652095300000|2022-05-09 11:21:40|702.9|702.5|702.9|702.5|703|702.6|702.9|702.4|0
1652095310000|2022-05-09 11:21:50|703|702.6|703|702.5|703|702.6|703|702.5|0
1652095320000|2022-05-09 11:22:00|703.1|702.6|703.4|703.1|703.7|703.2|703|702.6|8584
1652095330000|2022-05-09 11:22:10|703.3|703.2|703.9|703.4|704|703.5|703.3|703.1|88
1652095340000|2022-05-09 11:22:20|704|703.5|704.2|703.7|704.4|703.8|704|703.5|600
1652095350000|2022-05-09 11:22:30|704.3|703.8|704.4|703.8|704.4|703.8|704.1|703.7|0
1652095360000|2022-05-09 11:22:40|704.3|703.7|704|703.6|704.3|703.8|704|703.4|0
1652095370000|2022-05-09 11:22:50|703.9||703.8||703.9||703.8||0
1652095380000|2022-05-09 11:23:00|704||704||704||703.9||0
1652095390000|2022-05-09 11:23:10||703.7||703.7||703.7||703.7|0
1652095400000|2022-05-09 11:23:20|703.9|703.8|703.7|703.1|703.9|703.8|703.7|703.1|1761
1652095410000|2022-05-09 11:23:30|703.6|703|703.5|703|703.6|703.2|703.2|702.9|481
1652095420000|2022-05-09 11:23:40|703.4|702.9|703.2|702.7|703.4|702.9|703.2|702.7|0
1652095430000|2022-05-09 11:23:50|703.3|702.8|703.4|702.9|703.5|703.1|703.2|702.7|4166
1652095440000|2022-05-09 11:24:00|703.5|703|703.3|702.9|703.5|703|703.2|702.9|0
1652095460000|2022-05-09 11:24:20|703.4||703.4||703.4||703.4||0
1652095470000|2022-05-09 11:24:30|703.5|703|703.3|702.9|703.6|703|703.1|702.7|656
1652095480000|2022-05-09 11:24:40|703.2|702.7|703|702.7|703.2|702.7|702.9|702.7|789
1652095490000|2022-05-09 11:24:50|703.1|702.8|703.2|702.7|703.3|702.8|703|702.7|762
1652095500000|2022-05-09 11:25:00|703.3|702.8|703.2|702.7|703.3|702.8|703.1|702.7|0
1652095510000|2022-05-09 11:25:10|703.3|702.8|703.3|702.7|703.3|702.8|703.3|702.7|0
1652095520000|2022-05-09 11:25:20|703.2|702.8|702.6|702.2|703.2|702.8|702.5|702.1|3052
1652095540000|2022-05-09 11:25:40|702.5|702.1|702.5|702.1|702.6|702.1|702.4|702.1|0
1652095550000|2022-05-09 11:25:50|702.6|702.2|702.6|702.1|702.6|702.2|702.6|702.1|0
1652095560000|2022-05-09 11:26:00|702.5|702|702.3|701.9|702.5|702|702.1|701.9|1055
1652095570000|2022-05-09 11:26:10|702.2|702|702.3|701.9|702.3|702|702.1|701.9|0
1652095600000|2022-05-09 11:26:40||702||702||702||702|0
1652095610000|2022-05-09 11:26:50|702.4|702.1|702.5|701.9|703.2|702.7|702.4|701.9|19669
1652095620000|2022-05-09 11:27:00|702.4|701.7|702.1|701.5|702.4|701.7|701.9|701.4|975
1652095650000|2022-05-09 11:27:30|702|701.4|702.2|701.9|702.2|701.9|701.8|701.4|2194
1652095660000|2022-05-09 11:27:40|702.1|701.8|702.2|701.6|702.2|701.8|702.1|701.5|18
1652095670000|2022-05-09 11:27:50|702.1|701.5|701.8|701.4|702.1|701.5|701.8|701.4|0
1652095680000|2022-05-09 11:28:00|701.7||701.7||701.8||701.7||0
1652095690000|2022-05-09 11:28:10|701.8||702||702||701.8||0
1652095700000|2022-05-09 11:28:20|701.9|701.3|701.5|701|701.9|701.3|701.4|700.9|776
1652095710000|2022-05-09 11:28:30|701.4|700.9|701.4|700.9|701.4|701|701.4|700.9|0
1652095720000|2022-05-09 11:28:40|701.5|701|701.9|701.5|701.9|701.5|701.5|701|1208
1652095730000|2022-05-09 11:28:50||701.6||701.5||701.7||701.5|0
1652095740000|2022-05-09 11:29:00||701.6||701.5||701.6||701.5|0
1652095750000|2022-05-09 11:29:10|701.8|701.4|701.5|701.3|701.8|701.4|701.5|701.3|658
1652095770000|2022-05-09 11:29:30|701.4|701.2|701.4|701.1|701.5|701.2|701.3|701.1|1050
1652095780000|2022-05-09 11:29:40|701.3|701|701.2|700.7|701.4|701|701.2|700.7|382
1652095790000|2022-05-09 11:29:50|701.3|700.6|701.2|700.7|701.3|700.7|701|700.6|782
1652095800000|2022-05-09 11:30:00|701.3|700.6|700.9|700.6|701.3|700.6|700.9|700.6|982
1652095810000|2022-05-09 11:30:10|701||701||701||701||0
1652095820000|2022-05-09 11:30:20|700.9||701||701||700.8||0
1652095830000|2022-05-09 11:30:30|700.9||701||701||700.9||0
1652095840000|2022-05-09 11:30:40|701.1|700.5|701.1|700.9|701.4|701|701|700.5|7599
1652095850000|2022-05-09 11:30:50|701.2|701|701.3|700.9|701.3|701|701.2|700.9|2183
1652095860000|2022-05-09 11:31:00|701.4||701.3||701.4||701.3||0
1652095870000|2022-05-09 11:31:10|701.2|700.8|700.5|700|701.2|700.8|700.5|700|1916
1652095880000|2022-05-09 11:31:20|700.4|699.9|700.4|699.9|700.4|699.9|700.4|699.9|0
1652095890000|2022-05-09 11:31:30|700.3|699.8|700.2|699.8|700.3|699.9|700|699.8|75
1652095900000|2022-05-09 11:31:40|700.1|699.9|700.2|699.9|700.2|699.9|700|699.8|715
1652095910000|2022-05-09 11:31:50|700.1||700.2||700.2||700||0
1652095920000|2022-05-09 11:32:00|700.3|700|700.7|700.3|700.8|700.3|700.3|700|4039
1652095930000|2022-05-09 11:32:10|700.6||700.5||700.6||700.5||0
1652095940000|2022-05-09 11:32:20|700.4|700.1|700|699.4|700.4|700.1|699.8|699.3|2148
1652095950000|2022-05-09 11:32:30||699.5||699.5||699.7||699.5|0
1652095960000|2022-05-09 11:32:40|699.9|699.4|699.9|699.5|699.9|699.6|699.7|699.1|391
1652095970000|2022-05-09 11:32:50|700|699.6|700|699.6|700|699.8|699.9|699.4|330
1652095980000|2022-05-09 11:33:00|700.1|699.5|699.9|699.4|700.2|699.5|699.8|699.4|0
1652095990000|2022-05-09 11:33:10|699.8|699.3|699.1|698.7|699.8|699.4|699.1|698.6|3493
1652096000000|2022-05-09 11:33:20|699.2|698.8|699.2|698.8|699.2|698.8|699.2|698.7|0
1652096010000|2022-05-09 11:33:30|699.3|698.9|699.7|699.3|699.7|699.3|699.3|698.9|4501
1652096020000|2022-05-09 11:33:40|699.8|699.2|699.5|699.2|699.8|699.3|699.5|699.2|0
1652096030000|2022-05-09 11:33:50||699.3||699.3||699.3||699.2|881
1652096040000|2022-05-09 11:34:00|699.6|699.4|699.6|699.3|700.1|699.5|699.5|699.3|3680
1652096050000|2022-05-09 11:34:10|699.5|699.2|699.5|699.1|699.8|699.2|699.5|699.1|343
1652096060000|2022-05-09 11:34:20|699.6|699.2|699.6|699|699.6|699.2|699.5|699|1750
1652096070000|2022-05-09 11:34:30|699.5||699.3||699.5||699.2||0
1652096090000|2022-05-09 11:34:50|699.4|698.9|699.2|698.8|699.4|698.9|699.2|698.7|730
1652096100000|2022-05-09 11:35:00|699.1|698.7|699|698.7|699.2|698.8|698.9|698.7|0
1652096120000|2022-05-09 11:35:20|698.9|698.8|699.7|699.3|699.8|699.3|698.9|698.8|7505
1652096130000|2022-05-09 11:35:30|699.8|699.4|699.9|699.5|700|699.5|699.8|699.4|0
1652096140000|2022-05-09 11:35:40|700|699.6|700|699.7|700|699.7|700|699.4|0
1652096150000|2022-05-09 11:35:50|700.2|699.8|700.4|699.8|700.5|700.1|700|699.7|11733
1652096160000|2022-05-09 11:36:00|700.3|700|700.4|700|700.4|700|700.2|700|0
1652096170000|2022-05-09 11:36:10|700.3||700.2||700.5||700.1||0
1652096180000|2022-05-09 11:36:20|700.3|699.9|700.1|699.8|700.3|699.9|700.1|699.8|328
1652096190000|2022-05-09 11:36:30|700|699.7|700.5|700|700.5|700|699.9|699.7|4249
1652096200000|2022-05-09 11:36:40|700.4|699.9|700.4|699.9|700.4|699.9|700.4|699.9|0
1652096210000|2022-05-09 11:36:50|700.3|699.8|700.2|699.9|700.3|699.9|700.2|699.8|0
1652096220000|2022-05-09 11:37:00|700.1||700.2||700.2||700.1||0
1652096230000|2022-05-09 11:37:10|700.1|699.8|700.1|699.8|700.1|699.9|700|699.8|343
1652096250000|2022-05-09 11:37:30|700|699.7|700|699.6|700|699.7|699.8|699.6|1603
1652096260000|2022-05-09 11:37:40|699.9||699.9||699.9||699.9||0
1652096270000|2022-05-09 11:37:50|699.8|699.5|699.7|699.3|699.9|699.5|699.7|699.3|1310
1652096280000|2022-05-09 11:38:00||699.4||699.4||699.4||699.4|0
1652096290000|2022-05-09 11:38:10|699.6|699.3|699.5|699.3|699.6|699.3|699.5|699.3|131
1652096300000|2022-05-09 11:38:20|699.4|699.2|699.3|698.9|699.4|699.2|699.2|698.7|750
1652096310000|2022-05-09 11:38:30||698.8||699||699||698.8|0
1652096320000|2022-05-09 11:38:40|699.4|699.1|699.6|699.3|699.8|699.3|699.3|699|5297
1652096330000|2022-05-09 11:38:50|699.5|699.2|699.6|699.2|699.6|699.3|699.5|699|1110
1652096350000|2022-05-09 11:39:10|699.5|699.1|699.1|698.6|699.5|699.1|699.1|698.5|343
1652096360000|2022-05-09 11:39:20|699|698.5|698.9|698.6|699|698.7|698.9|698.5|0
1652096370000|2022-05-09 11:39:30|699|698.5|699.2|698.8|699.5|699.1|699|698.5|6530
1652096380000|2022-05-09 11:39:40|699.3|698.7|699.3|698.8|699.3|698.8|699.1|698.7|0
1652096400000|2022-05-09 11:40:00|699.2|698.6|698.9|698.5|699.2|698.6|698.9|698.3|346
1652096410000|2022-05-09 11:40:10|699.1|698.4|699.4|699|699.5|699|699.1|698.4|1717
1652096420000|2022-05-09 11:40:20|699.6|699.1|699.6|699.1|699.8|699.3|699.6|699|0
1652096430000|2022-05-09 11:40:30|699.8|699.2|699.8|699.5|699.9|699.5|699.8|699.2|6500
1652096440000|2022-05-09 11:40:40|699.7|699.4|699.7|699.3|699.7|699.4|699.6|699.3|100
1652096450000|2022-05-09 11:40:50|699.6|699.2|699.4|699.1|699.6|699.2|699.4|699.1|362
1652096460000|2022-05-09 11:41:00|699.5|699.2|699.8|699.3|699.8|699.4|699.4|699.2|4235
1652096470000|2022-05-09 11:41:10|699.7|699.2|700.1|699.7|700.2|699.7|699.7|699.2|0
1652096480000|2022-05-09 11:41:20|700|699.8|700.3|699.8|700.5|700|700|699.7|59
1652096490000|2022-05-09 11:41:30|700.2|699.7|700.4|699.9|700.4|700.1|700.2|699.7|0
1652096500000|2022-05-09 11:41:40|700.3|699.8|700.2|699.7|700.3|699.8|700.2|699.7|0
1652096510000|2022-05-09 11:41:50|700.1|699.8|700.3|699.8|700.3|699.9|700.1|699.7|0
1652096520000|2022-05-09 11:42:00||699.9||700||700||699.9|0
1652096530000|2022-05-09 11:42:10|700.2|699.9|700.1|699.8|700.2|699.9|700.1|699.7|3
1652096540000|2022-05-09 11:42:20|700.2|699.9|700.3|699.8|700.3|700.1|700.2|699.8|2286
1652096550000|2022-05-09 11:42:30|700.2|699.9|700.2|699.8|700.3|700.1|700.2|699.8|782
1652096560000|2022-05-09 11:42:40|700.3|699.9|701.3|700.8|701.3|700.9|700.3|699.9|3161
1652096570000|2022-05-09 11:42:50|701.4|700.9|701.7|701.3|701.7|701.3|701.4|700.9|0
1652096580000|2022-05-09 11:43:00|701.8|701.4|701.9|701.4|702|701.5|701.8|701.4|0
1652096590000|2022-05-09 11:43:10|701.8|701.3|700.9|700.6|701.8|701.3|700.9|700.6|6150
1652096620000|2022-05-09 11:43:40|700.8||700.8||700.8||700.7||0
1652096630000|2022-05-09 11:43:50|700.7|700.4|700.6|700.4|700.7|700.4|700.6|700.4|1333
1652096640000|2022-05-09 11:44:00|700.5|700.2|700.2|699.8|700.8|700.2|700.1|699.7|1663
1652096650000|2022-05-09 11:44:10|700.1|699.9|700.2|699.8|700.2|699.9|700.1|699.8|782
1652096660000|2022-05-09 11:44:20|700.1||700.2||700.2||700.1||0
1652096670000|2022-05-09 11:44:30|700.1|699.7|699.9|699.6|700.1|699.7|699.8|699.6|767
1652096680000|2022-05-09 11:44:40|700.1|699.7|700.3|699.8|700.4|699.9|700.1|699.7|3850
1652096690000|2022-05-09 11:44:50|700.2|699.9|699.8|699.6|700.4|699.9|699.8|699.6|1705
1652096710000|2022-05-09 11:45:10|699.7|699.4|699.7|699.3|699.7|699.4|699.7|699.1|1265
1652096720000|2022-05-09 11:45:20||699.4||699.3||699.4||699.3|0
1652096730000|2022-05-09 11:45:30|699.6|699.4|699.6|699.3|699.6|699.4|699.6|699.3|591
1652096740000|2022-05-09 11:45:40|699.5|699.1|699.4|699.1|699.5|699.1|699.4|698.8|343
1652096750000|2022-05-09 11:45:50|699.3|699|699.4|699|699.4|699.1|699.3|698.8|364
1652096760000|2022-05-09 11:46:00|699.3|698.5|699.4|698.8|699.4|698.8|697.7|697.2|39044
1652096770000|2022-05-09 11:46:10|699.5|698.9|698.8|698.3|699.7|699.2|698.3|697.7|20117
1652096780000|2022-05-09 11:46:20|698.9|698.4|698.7|698.1|699.1|698.5|698.6|698.1|0
1652096790000|2022-05-09 11:46:30|698.6|698|698.4|698|698.6|698.2|698.4|698|0
1652096800000|2022-05-09 11:46:40|698.3|698.1|698.5|698|698.5|698.2|698.2|698|1318
1652096810000|2022-05-09 11:46:50||698.1||698.1||698.1||698.1|0
1652096830000|2022-05-09 11:47:10|698.4|698.2|698.4|698|698.5|698.2|698.3|698|1907
1652096840000|2022-05-09 11:47:20|698.5|698.1|698.4|698.1|698.5|698.1|698.2|697.9|991
1652096850000|2022-05-09 11:47:30|698.5|698.2|698.8|698.2|699|698.4|698.5|698.1|2517
1652096860000|2022-05-09 11:47:40|698.7|698.1|698.7|698.4|698.7|698.4|698.6|698.1|0
1652096870000|2022-05-09 11:47:50|698.9|698.5|699.5|698.8|699.6|698.9|698.9|698.4|5956
1652096880000|2022-05-09 11:48:00|699.4|698.9|699.5|699|699.5|699|699.2|698.8|0
1652096890000|2022-05-09 11:48:10|699|698.9|699.9|699.5|700|699.5|699|698.9|4309
1652096900000|2022-05-09 11:48:20|700|699.6|700.3|699.7|700.3|699.7|700|699.6|0
1652096910000|2022-05-09 11:48:30|700.4|699.8|700.3|699.7|700.4|699.8|700.2|699.7|0
1652096920000|2022-05-09 11:48:40|700.4|699.8|700.5|699.9|700.6|700|700.4|699.8|340
1652096930000|2022-05-09 11:48:50|700.4|700|700.2|699.9|700.4|700|700.1|699.7|1393
1652096940000|2022-05-09 11:49:00|700.3|700|700.9|700.3|701.2|700.7|700.2|700|5150
1652096950000|2022-05-09 11:49:10|700.8|700.1|700.4|700.1|700.9|700.2|700.4|699.9|626
1652096960000|2022-05-09 11:49:20|700.5||700.5||700.5||700.5||0
1652096970000|2022-05-09 11:49:30||700.2||700.1||700.2||700.1|0
1652096980000|2022-05-09 11:49:40||700.2||700.1||700.2||700.1|0
1652096990000|2022-05-09 11:49:50|700.4|700|700.5|700|700.5|700|700.3|700|200
1652097000000|2022-05-09 11:50:00|700.4|700.1|700.5|700.1|700.5|700.1|700.4|700.1|0
1652097010000|2022-05-09 11:50:10|700.4|700|700.4|700|700.4|700.1|700.4|700|0
1652097020000|2022-05-09 11:50:20|700.3|700.1|701|700.4|701.1|700.5|700.3|700.1|4107
1652097030000|2022-05-09 11:50:30|700.9|700.3|701.4|700.6|701.4|700.8|700.9|700.3|9000
1652097040000|2022-05-09 11:50:40|701.3|700.7|701.2|700.7|701.4|700.8|701.1|700.5|0
1652097050000|2022-05-09 11:50:50|701.3||701.1||701.3||701.1||0
1652097060000|2022-05-09 11:51:00|701.2|700.8|701.4|700.8|701.4|700.9|701.2|700.8|0
1652097070000|2022-05-09 11:51:10|701.5|700.9|702|701.3|702|701.4|701.4|700.9|0
1652097080000|2022-05-09 11:51:20|701.9|701.4|701.9|701.3|702|701.4|701.7|701.3|0
1652097090000|2022-05-09 11:51:30||701.4||701.4||701.4||701.3|0
1652097100000|2022-05-09 11:51:40|702||702||702||701.9||0
1652097110000|2022-05-09 11:51:50||701.5||701.4||701.5||701.4|943
1652097120000|2022-05-09 11:52:00||701.5||701.4||701.5||701.4|892
1652097130000|2022-05-09 11:52:10|701.9|701.5|701.9|701.5|701.9|701.5|701.9|701.5|0
1652097140000|2022-05-09 11:52:20||701.6||701.7||701.7||701.6|0
1652097150000|2022-05-09 11:52:30|701.8|701.6|701.8|701.5|701.9|701.6|701.7|701.5|590
1652097160000|2022-05-09 11:52:40|701.7|701.4|701.6|701.2|701.7|701.4|701.4|701.2|2331
1652097170000|2022-05-09 11:52:50|701.8|701.3|702|701.3|702|701.5|701.6|701.2|5867
1652097190000|2022-05-09 11:53:10|701.9|701.2|701.7|701.2|701.9|701.2|701.6|701.2|0
1652097230000|2022-05-09 11:53:50|701.8|701.3|702|701.6|702|701.6|701.8|701.3|782
1652097240000|2022-05-09 11:54:00|702.2|701.7|702|701.7|702.6|702|701.9|701.6|5616
1652097250000|2022-05-09 11:54:10|702.2|701.8|702.3|701.8|702.6|702|702.2|701.8|1924
1652097260000|2022-05-09 11:54:20|702.4|701.9|702.3|701.8|702.5|701.9|702.3|701.8|0
1652097270000|2022-05-09 11:54:30|702.2||702.4||702.4||702.1||0
1652097280000|2022-05-09 11:54:40||701.9||701.9||701.9||701.9|0
1652097290000|2022-05-09 11:54:50|702.5|702|702.2|701.8|702.6|702|702.2|701.6|1080
1652097300000|2022-05-09 11:55:00|702.1|701.6|701.9|701.5|702.1|701.6|701.9|701.4|340
1652097310000|2022-05-09 11:55:10|701.8|701.3|701.6|701|701.9|701.3|701.5|701|401
1652097320000|2022-05-09 11:55:20|701.7|700.9|701.5|701|701.7|701.1|701.4|700.8|81
1652097330000|2022-05-09 11:55:30|701.4|700.9|701.3|700.8|701.4|700.9|701.2|700.7|0
1652097340000|2022-05-09 11:55:40|701.2|700.7|701.2|700.7|701.2|700.7|701.2|700.7|0
1652097350000|2022-05-09 11:55:50|701.3||701.2||701.3||701.2||0
1652097360000|2022-05-09 11:56:00|701.1|700.8|702.1|701.7|702.3|701.7|701.1|700.7|2984
1652097370000|2022-05-09 11:56:10|702.2||701.9||702.3||701.9||0
1652097390000|2022-05-09 11:56:30|702.1|701.8|702.4|701.9|702.6|702.1|702.1|701.7|5888
1652097400000|2022-05-09 11:56:40|702.5|702|702.5|701.9|702.6|702|702.4|701.9|0
1652097410000|2022-05-09 11:56:50|702.4||702.4||702.4||702.4||0
1652097420000|2022-05-09 11:57:00|702.5|702|702.5|702.1|702.6|702.1|702.3|702|0
1652097430000|2022-05-09 11:57:10|702.4|701.9|702.2|701.7|702.4|701.9|701.9|701.7|3715
1652097440000|2022-05-09 11:57:20|702.3|701.8|702.4|702|702.6|702.1|702.3|701.8|0
1652097450000|2022-05-09 11:57:30|702.5|702.1|702.5|702|703|702.4|702.3|702|5016
1652097460000|2022-05-09 11:57:40|702.6||702.6||702.6||702.4||0
1652097480000|2022-05-09 11:58:00|702.7|702.1|702.6|702|703|702.5|702.5|702|0
1652097490000|2022-05-09 11:58:10|702.7|702.2|702.6|702.2|702.8|702.3|702.5|702.2|0
1652097510000|2022-05-09 11:58:30|702.5|702|702.6|702.1|702.6|702.2|702.2|702|730
1652097520000|2022-05-09 11:58:40|702.7|702.2|702.6|702.1|702.9|702.4|702.6|702.1|4485
1652097530000|2022-05-09 11:58:50|702.5||702.5||702.5||702.5||0
1652097540000|2022-05-09 11:59:00|702.4|702.2|702.4|702.1|702.5|702.2|702.4|702.1|0
1652097550000|2022-05-09 11:59:10|702.5|702.2|702.9|702.4|703|702.5|702.5|702.2|343
1652097560000|2022-05-09 11:59:20|702.8|702.3|702.8|702.3|702.8|702.4|702.6|702.2|1500
1652097570000|2022-05-09 11:59:30|702.9|702.4|702.7|702.3|702.9|702.4|702.7|702.3|0
1652097580000|2022-05-09 11:59:40|702.6|702.4|702.6|702.3|702.6|702.4|702.5|702.3|0
1652097590000|2022-05-09 11:59:50|702.7|702.4|702.7|702.3|702.7|702.4|702.7|702.3|343
1652097600000|2022-05-09 12:00:00|702.8|702.4|702.9|702.4|703|702.5|702.8|702.4|0
1652097610000|2022-05-09 12:00:10|703|702.5|703.4|702.9|703.4|703|702.9|702.5|3775
1652097620000|2022-05-09 12:00:20|703.3|703|703.4|702.9|703.4|703|703.1|702.8|1254
1652097630000|2022-05-09 12:00:30||703||703||703.1||703|0
1652097640000|2022-05-09 12:00:40|703.5|703.1|703.9|703.4|703.9|703.4|703.5|703.1|0
1652097650000|2022-05-09 12:00:50|703.8|703.2|703.4|703.1|703.9|703.3|703.3|703.1|2435
1652097660000|2022-05-09 12:01:00|703.3|702.9|703.1|702.8|703.4|702.9|702.9|702.6|2401
1652097670000|2022-05-09 12:01:10|703|702.7|703.1|702.9|703.1|702.9|703|702.6|500
1652097680000|2022-05-09 12:01:20|703|702.7|702.7|702.3|703.1|702.7|702.7|702.3|2350
1652097690000|2022-05-09 12:01:30|702.9|702.4|703.3|702.8|703.3|702.9|702.7|702.4|3128
1652097700000|2022-05-09 12:01:40|703.4|702.9|703.5|703|703.6|703.1|703.4|702.9|0
1652097710000|2022-05-09 12:01:50|703.4|702.9|703.3|702.8|703.4|702.9|703.2|702.8|0
1652097720000|2022-05-09 12:02:00|703.4|702.9|703.3|702.8|703.4|702.9|703.2|702.8|0
1652097730000|2022-05-09 12:02:10|703.4|702.9|703.4|702.9|703.4|702.9|703.4|702.9|0
1652097740000|2022-05-09 12:02:20|703.5|703|703.4|702.9|703.6|703.1|703.3|702.9|0
1652097750000|2022-05-09 12:02:30|703.3|703|703|702.6|703.3|703|703|702.6|745
1652097760000|2022-05-09 12:02:40|702.9|702.5|702.7|702.3|702.9|702.5|702.7|702.3|343
1652097770000|2022-05-09 12:02:50|702.6|702.2|702.5|702.2|702.6|702.2|702.4|702.2|445
1652097780000|2022-05-09 12:03:00|702.6|702.3|702.7|702.2|702.7|702.3|702.5|702.2|724
1652097790000|2022-05-09 12:03:10||702.3||702.3||702.3||702.2|0
1652097800000|2022-05-09 12:03:20|702.8|702.4|702.9|702.4|703.1|702.7|702.8|702.3|4477
1652097810000|2022-05-09 12:03:30|702.7|702.3|702.5|702.3|702.7|702.3|702.5|702.3|0
1652097820000|2022-05-09 12:03:40|702.4|702.1|702.2|701.8|702.4|702.1|702|701.7|916
1652097830000|2022-05-09 12:03:50|702.1|701.7|702.2|701.8|702.2|701.8|702.1|701.7|0
1652097840000|2022-05-09 12:04:00|702.3|701.9|701.6|701.1|702.6|702.1|701.5|701|9432
1652097850000|2022-05-09 12:04:10|701.7|701.2|701.7|701.2|701.7|701.4|701.7|701.2|300
1652097860000|2022-05-09 12:04:20|701.6|701.1|701.6|701.1|701.7|701.2|701.5|701.1|0
1652097870000|2022-05-09 12:04:30|701.7|701.2|701.7|701.4|701.7|701.4|701.7|701.2|0
1652097880000|2022-05-09 12:04:40|701.6|701.3|701.7|701.2|701.7|701.3|701.5|701.1|1173
1652097890000|2022-05-09 12:04:50||701.3||701.2||701.3||701.1|0
1652097900000|2022-05-09 12:05:00|701.6|701.3|701.3|701.1|701.6|701.3|701.2|701.1|0
1652097910000|2022-05-09 12:05:10|701.2|700.9|701.3|701.1|701.3|701.1|701.1|700.8|1359
1652097920000|2022-05-09 12:05:20|701.2|700.9|701.6|701.1|701.7|701.4|701.2|700.9|421
1652097930000|2022-05-09 12:05:30||701||701.4||701.4||701|146
1652097940000|2022-05-09 12:05:40|701.7|701.5|702|701.6|702|701.6|701.7|701.5|1262
1652097950000|2022-05-09 12:05:50|701.9|701.7|702|701.7|702|701.8|701.9|701.7|381
1652097960000|2022-05-09 12:06:00|701.9|701.5|702|701.6|702|701.8|701.8|701.5|598
1652097980000|2022-05-09 12:06:20|702.1|701.7|702|701.6|702.4|701.8|702|701.6|0
1652097990000|2022-05-09 12:06:30|702.1|701.7|701.3|700.8|702.1|701.9|701.3|700.8|5456
1652098000000|2022-05-09 12:06:40|701.4|700.9|701.3|700.8|701.5|701.1|701.2|700.6|840
1652098010000|2022-05-09 12:06:50|701.2|700.7|701.1|700.6|701.2|700.7|701|700.6|0
1652098020000|2022-05-09 12:07:00|701|700.7|701.2|700.8|701.2|700.8|700.8|700.5|2600
1652098030000|2022-05-09 12:07:10|701.4|700.9|701.5|701.2|701.7|701.2|701.4|700.9|2574
1652098040000|2022-05-09 12:07:20|701.6|701|701.2|700.9|701.8|701|701.2|700.9|230
1652098050000|2022-05-09 12:07:30|701.3||701.3||701.4||701.3||0
1652098060000|2022-05-09 12:07:40|701.2|700.7|701.1|700.7|701.2|700.7|701.1|700.6|2000
1652098070000|2022-05-09 12:07:50|701||700.9||701||700.8||144
1652098080000|2022-05-09 12:08:00|700.8|700.5|700.6|700.1|700.8|700.5|700.6|700.1|543
1652098090000|2022-05-09 12:08:10|700.5|700.2|700.6|700.2|700.6|700.2|700.5|700|0
1652098100000|2022-05-09 12:08:20|700.8|700.3|701|700.6|701.1|700.6|700.4|700.3|17140
1652098110000|2022-05-09 12:08:30|701.1|700.7|701.3|700.8|701.4|700.8|701|700.5|1200
1652098120000|2022-05-09 12:08:40|701.2|700.9|701.1|700.7|701.2|700.9|701|700.7|0
1652098130000|2022-05-09 12:08:50|701.2|700.8|701.1|700.7|701.2|700.8|701.1|700.7|0
1652098140000|2022-05-09 12:09:00|701|700.6|700.8|700.5|701|700.6|700.8|700.4|1018
1652098150000|2022-05-09 12:09:10|700.7|700.3|700.7|700.2|700.7|700.3|700.7|700.2|359
1652098160000|2022-05-09 12:09:20|700.8|700.3|700.4|700|700.9|700.7|700.2|700|1874
1652098170000|2022-05-09 12:09:30|700.3|700.1|700.2|700.1|700.4|700.1|700.2|700.1|0
1652098180000|2022-05-09 12:09:40|700.3|700.2|701.1|700.5|701.3|700.8|700.3|700.2|12889
1652098190000|2022-05-09 12:09:50|701|700.4|700.5|700.1|701|700.4|700.5|700.1|935
1652098200000|2022-05-09 12:10:00|700.4|700|700.5|700.1|700.5|700.1|700.3|700|1450
1652098210000|2022-05-09 12:10:10|700.7|700|701|700.4|701|700.6|700.7|700|1109
1652098220000|2022-05-09 12:10:20|700.9|700.3|700.8|700.4|700.9|700.4|700.7|700.3|0
1652098230000|2022-05-09 12:10:30|700.7|700.5|700.6|700.1|700.8|700.5|700.3|699.9|3740
1652098240000|2022-05-09 12:10:40|700.5||700.6||700.6||700.5||0
1652098250000|2022-05-09 12:10:50|700.5||700.4||700.5||700.3||0
1652098260000|2022-05-09 12:11:00|700.3||700.4||700.4||700.3||0
1652098270000|2022-05-09 12:11:10|700.3||700.4||700.5||700.3||0
1652098280000|2022-05-09 12:11:20|700.5|700.2|700.5|700.2|700.5|700.2|700.5|700.2|0
1652098290000|2022-05-09 12:11:30|700.6|700.3|700.8|700.4|701|700.5|700.6|700.3|0
1652098300000|2022-05-09 12:11:40|700.9|700.5|700.9|700.5|700.9|700.5|700.9|700.5|0
1652098310000|2022-05-09 12:11:50|701|700.4|700.6|700.3|701.1|700.4|700.6|700.3|782
1652098320000|2022-05-09 12:12:00|700.8|700.5|701.1|700.8|701.3|700.8|700.8|700.5|2087
1652098330000|2022-05-09 12:12:10|701.2|700.9|701.5|701.1|701.6|701.1|701|700.8|1143
1652098340000|2022-05-09 12:12:20|701.6|701.2|701.6|701.2|701.6|701.2|701.6|701.1|0
1652098370000|2022-05-09 12:12:50|701.5|701|701.2|700.9|701.5|701|701.1|700.9|1098
1652098380000|2022-05-09 12:13:00|701.1|701|700.7|700.4|701.1|701|700.7|700.2|1282
1652098390000|2022-05-09 12:13:10|700.8|700.5|701.2|700.6|701.2|700.7|700.8|700.5|0
1652098410000|2022-05-09 12:13:30|701.1|700.5|701|700.5|701.1|700.5|700.9|700.5|0
1652098420000|2022-05-09 12:13:40|701.1|700.6|701.1|700.7|701.2|700.8|701.1|700.6|0
1652098430000|2022-05-09 12:13:50|701.3|700.8|701.2|700.8|701.6|701.1|701.2|700.7|4485
1652098440000|2022-05-09 12:14:00|701.1|700.7|700.8|700.4|701.2|700.7|700.8|700.4|585
1652098450000|2022-05-09 12:14:10|700.9|700.5|700.8|700.4|700.9|700.5|700.7|700.4|0
1652098460000|2022-05-09 12:14:20|700.7|700.5|701.2|700.8|701.2|700.8|700.7|700.4|391
1652098470000|2022-05-09 12:14:30|701.1|700.7|701|700.6|701.1|700.9|701|700.6|1871
1652098480000|2022-05-09 12:14:40|700.9||701||701||700.8||0
1652098490000|2022-05-09 12:14:50|700.9|700.5|700.9|700.6|701|700.6|700.8|700.5|982
1652098500000|2022-05-09 12:15:00|700.8|700.4|700.7|700.4|700.9|700.4|700.7|700.4|6
1652098510000|2022-05-09 12:15:10|700.6|700.3|700.7|700.3|700.7|700.4|700.5|700.3|1413
1652098520000|2022-05-09 12:15:20|700.6|700.2|700.5|700.2|700.7|700.3|700.3|700.2|817
1652098530000|2022-05-09 12:15:30|700.6|700.3|700.5|700.2|700.7|700.4|700.5|700.2|8612
1652098540000|2022-05-09 12:15:40|700.4|700|700.5|700.1|700.6|700.1|700.3|700|1316
1652098560000|2022-05-09 12:16:00|700.6|700.2|699.9|699.5|700.6|700.2|699.9|699.4|4826
1652098570000|2022-05-09 12:16:10|700|699.6|699.7|699.2|700|699.6|699.4|698.9|0
1652098580000|2022-05-09 12:16:20|699.8|699.3|699.7|699.2|699.8|699.3|699.6|699.2|0
1652098590000|2022-05-09 12:16:30|699.6|699.3|699.6|699.2|699.7|699.3|699.5|699.2|0
1652098600000|2022-05-09 12:16:40|699.5|699|699.2|698.7|699.5|699|699.2|698.7|541
1652098610000|2022-05-09 12:16:50|699.1|698.6|699.1|698.7|699.2|698.8|699|698.6|0
1652098630000|2022-05-09 12:17:10|699.2||699.2||699.2||699.2||0
1652098640000|2022-05-09 12:17:20|699.1||699.1||699.1||699.1||0
1652098650000|2022-05-09 12:17:30|699.2|698.6|698.6|698.1|699.2|698.6|698.6|698|172
1652098660000|2022-05-09 12:17:40|698.5|698|698.5|698.2|698.5|698.2|698.4|697.9|0
1652098670000|2022-05-09 12:17:50||698.3||698.2||698.3||698.2|0
1652098690000|2022-05-09 12:18:10|698.6|698.3|699|698.6|699.2|698.6|698.5|698.3|7456
1652098700000|2022-05-09 12:18:20|699.1||699.1||699.1||699.1||0
1652098710000|2022-05-09 12:18:30|699.2|698.7|699.1|698.7|699.3|698.8|699.1|698.7|0
1652098720000|2022-05-09 12:18:40|699.2|698.8|699.3|699|699.3|699|699.1|698.8|0
1652098740000|2022-05-09 12:19:00|699.2||699.3||699.3||699.2||0
1652098750000|2022-05-09 12:19:10|699.2|698.8|699|698.6|699.2|698.8|698.9|698.5|1071
1652098760000|2022-05-09 12:19:20|698.9|698.5|698.1|697.7|698.9|698.5|698.1|697.7|1917
1652098780000|2022-05-09 12:19:40|698.2|697.8|697.1|696.7|698.3|697.8|697.1|696.7|22067
1652098800000|2022-05-09 12:20:00|696.4|696.3|697.5|696.9|697.6|697.1|696.4|696.3|17264
1652098810000|2022-05-09 12:20:10||697||697||697.1||697|0
1652098820000|2022-05-09 12:20:20|697.4|696.9|697.4|696.9|697.4|696.9|697.4|696.9|0
1652098830000|2022-05-09 12:20:30|697.3|696.8|697.3|697|697.3|697|697.1|696.7|210
1652098840000|2022-05-09 12:20:40||697.1||697||697.1||697|0
1652098850000|2022-05-09 12:20:50|697.2|696.8|697.1|696.8|697.2|696.8|697.1|696.7|1010
1652098860000|2022-05-09 12:21:00|697|696.5|697|696.5|697.1|696.6|696.9|696.3|2335
1652098870000|2022-05-09 12:21:10|696.9||696.8||696.9||696.8||0
1652098880000|2022-05-09 12:21:20|696.9||696.9||696.9||696.9||0
1652098900000|2022-05-09 12:21:40|697||696.9||697||696.9||0
1652098910000|2022-05-09 12:21:50|697.1|696.6|697.4|696.9|697.5|696.9|696.9|696.6|3765
1652098920000|2022-05-09 12:22:00|697.3||697.3||697.3||697.3||0
1652098930000|2022-05-09 12:22:10|697.4|697|697.4|696.9|697.4|697|697.4|696.9|0
1652098940000|2022-05-09 12:22:20|697.5|697|697.2|696.9|697.5|697.1|697.2|696.9|0
1652098950000|2022-05-09 12:22:30|697.3|697|697.4|697|697.4|697|697.3|696.9|0
1652098970000|2022-05-09 12:22:50|697.5|697.1|697.6|697.2|697.8|697.2|697.5|697|391
1652098990000|2022-05-09 12:23:10|697.5|697|697.4|697|697.5|697|697.4|697|227
1652099000000|2022-05-09 12:23:20|697.5|697.2|698|697.5|698.1|697.5|697.4|697|4838
1652099010000|2022-05-09 12:23:30|698.1|697.6|698.1|697.7|698.1|697.7|698.1|697.6|0
1652099020000|2022-05-09 12:23:40|698.2||698.1||698.3||698||0
1652099040000|2022-05-09 12:24:00|698||698||698||698||0
1652099050000|2022-05-09 12:24:10|697.9|697.6|698.1|697.6|698.1|697.6|697.6|697.5|1851
1652099060000|2022-05-09 12:24:20|698|697.5|698|697.5|698|697.6|698|697.5|0
1652099070000|2022-05-09 12:24:30|698.1|697.6|698.2|697.9|698.2|697.9|698.1|697.6|782
1652099080000|2022-05-09 12:24:40|698.1|697.8|698.2|697.9|698.2|698.1|698|697.8|2067
1652099090000|2022-05-09 12:24:50||698.1||698||698.1||698|1047
1652099100000|2022-05-09 12:25:00|698.1|697.9|698.7|698.3|698.8|698.3|698|697.8|8091
1652099110000|2022-05-09 12:25:10|698.6|698.1|697.9|697.7|698.6|698.1|697.9|697.7|1606
1652099120000|2022-05-09 12:25:20|697.8|697.5|697.7|697.4|697.8|697.5|697.7|697.4|217
1652099130000|2022-05-09 12:25:30|697.6|697.2|697.4|697|697.7|697.2|697.4|696.9|688
1652099140000|2022-05-09 12:25:40||696.9||696.9||696.9||696.9|0
1652099150000|2022-05-09 12:25:50|697.5|697|697.7|697.2|697.9|697.4|697.5|697|6402
1652099160000|2022-05-09 12:26:00|697.8||697.8||697.8||697.8||0
1652099170000|2022-05-09 12:26:10|697.7|697.3|697.7|697.4|697.7|697.4|697.5|697.1|3000
1652099220000|2022-05-09 12:27:00|697.8|697.5|697.7|697.4|698|697.5|697.7|697.4|2031
1652099240000|2022-05-09 12:27:20|697.8|697.5|698|697.7|698|697.7|697.8|697.4|3450
1652099250000|2022-05-09 12:27:30|698.1|697.8|698.9|698.4|698.9|698.4|698.1|697.8|661
1652099260000|2022-05-09 12:27:40|698.8|698.2|698.2|698|698.8|698.2|698.2|698|966
1652099270000|2022-05-09 12:27:50|698.1||698.3||698.3||698.1||2699
1652099280000|2022-05-09 12:28:00|698.4|698.1|698.5|698.1|698.5|698.1|698.2|698.1|6559
1652099290000|2022-05-09 12:28:10|698.4|698|698.4|698|698.5|698.1|698.3|698|0
1652099300000|2022-05-09 12:28:20|698.3|698.1|698.4|698.1|698.4|698.1|698.2|698|0
1652099310000|2022-05-09 12:28:30|698.5|698.2|698.6|698.2|698.9|698.3|698.5|698.2|48
1652099320000|2022-05-09 12:28:40|698.5|698.3|698.4|698.1|698.5|698.3|698.3|698.1|377
1652099330000|2022-05-09 12:28:50|698.5|698.2|698.5|698.3|698.6|698.3|698.5|698|0
1652099340000|2022-05-09 12:29:00|698.6|698.4|698.8|698.3|699|698.6|698.6|698.2|7469
1652099350000|2022-05-09 12:29:10|698.9|698.2|698.6|698.2|698.9|698.2|698.6|698.2|0
1652099360000|2022-05-09 12:29:20|698.5|698.3|698.8|698.3|698.8|698.4|698.5|698.3|172
1652099370000|2022-05-09 12:29:30|698.7||698.8||698.8||698.6||0
1652099380000|2022-05-09 12:29:40|698.7||698.8||698.8||698.5||0
1652099390000|2022-05-09 12:29:50|698.7|698.4|698.4|698.1|698.7|698.4|698.3|698.1|825
1652099400000|2022-05-09 12:30:00|698.3|698|697.8|697.7|698.3|698|697.8|697.4|3315
1652099410000|2022-05-09 12:30:10|698|697.8|697|696.5|698|697.8|697|696.5|20711
1652099420000|2022-05-09 12:30:20|696.9|696.4|696.5|695.9|696.9|696.4|696.5|695.9|1487
1652099430000|2022-05-09 12:30:30|696.6|696|697.1|696.6|697.2|696.6|696.5|696|1080
1652099440000|2022-05-09 12:30:40|697|696.4|696.1|695.6|697|696.4|696|695.5|1657
1652099450000|2022-05-09 12:30:50|696|695.5|695.6|695.1|696.2|695.7|694.9|694.3|19337
1652099460000|2022-05-09 12:31:00|695.5|695|695.3|694.9|695.5|695|695.2|694.9|1028
1652099470000|2022-05-09 12:31:10|695.2|695|695.3|695|695.5|695.1|695|694.9|2874
1652099480000|2022-05-09 12:31:20|695.5|694.9|695.9|695.2|695.9|695.2|695.5|694.9|3548
1652099490000|2022-05-09 12:31:30|695.8|695.1|696.4|696|696.5|696|695.6|695.1|391
1652099500000|2022-05-09 12:31:40|696.5|696.1|696.6|696|696.8|696.1|696.4|695.9|0
1652099510000|2022-05-09 12:31:50|696.5|695.9|696.5|696.1|696.5|696.1|696.3|695.9|391
1652099520000|2022-05-09 12:32:00|696.4|696|696.6|696.1|696.6|696.1|696.4|695.9|0
1652099530000|2022-05-09 12:32:10|696.5|696|696.6|696|696.6|696|696.5|696|0
1652099540000|2022-05-09 12:32:20|696.5|696.1|696.5|696|696.6|696.1|696.4|696|0
1652099550000|2022-05-09 12:32:30|696|695.9|695.9|695.5|696|695.9|695.8|695.4|1390
1652099560000|2022-05-09 12:32:40||695.6||695.6||695.7||695.6|0
1652099570000|2022-05-09 12:32:50|696|695.5|696|695.5|696|695.6|696|695.5|0
1652099580000|2022-05-09 12:33:00|695.9|695.6|695.9|695.5|695.9|695.6|695.9|695.5|0
1652099590000|2022-05-09 12:33:10|695.8|695.6|695.9|695.5|695.9|695.6|695.7|695.5|0
1652099620000|2022-05-09 12:33:40||695.6||695.5||695.6||695.5|0
1652099630000|2022-05-09 12:33:50|696|695.6|696|695.5|696.4|695.9|695.6|695|18657
1652099640000|2022-05-09 12:34:00|695.9|695.3|695.2|695|696|695.5|695.2|695|1977
1652099650000|2022-05-09 12:34:10|695.1|694.7|695.2|694.8|695.2|694.8|695.1|694.5|472
1652099660000|2022-05-09 12:34:20||694.7||694.8||694.9||694.7|0
1652099670000|2022-05-09 12:34:30||694.9||694.8||694.9||694.8|0
1652099680000|2022-05-09 12:34:40|695.1||695.1||695.1||695||265
1652099690000|2022-05-09 12:34:50|695|694.7|695.1|694.8|695.1|694.8|695|694.7|281
1652099720000|2022-05-09 12:35:20|695|694.5|694.8|694.6|695.1|694.6|694.8|694.5|2046
1652099730000|2022-05-09 12:35:30|694.7|694.5|694.4|694|694.7|694.5|694.4|694|1069
1652099740000|2022-05-09 12:35:40|694.5|694.1|694.5|694.2|694.5|694.3|694.5|694.1|292
1652099750000|2022-05-09 12:35:50|694.4|694.1|694.1|693.6|694.4|694.1|693.7|693.2|2057
1652099760000|2022-05-09 12:36:00|694|693.5|693.8|693.3|694|693.6|693.7|693.1|391
1652099770000|2022-05-09 12:36:10||693.2||693.3||693.3||693.1|0
1652099780000|2022-05-09 12:36:20|693.7|693.4|693.7|693.2|693.9|693.5|693.6|693.2|0
1652099810000|2022-05-09 12:36:50|693.9|693.3|693.8|693.5|694|693.7|693.7|693.3|11417
1652099820000|2022-05-09 12:37:00||693.4||693.4||693.5||693.4|0
1652099840000|2022-05-09 12:37:20|693.9|693.5|695.1|694.6|695.3|694.8|693.9|693.5|16411
1652099850000|2022-05-09 12:37:30|695.2|694.8|695.2|694.9|695.2|694.9|695.1|694.8|0
1652099860000|2022-05-09 12:37:40|695.1|694.8|695.4|695.1|695.4|695.1|695|694.8|296
1652099870000|2022-05-09 12:37:50||695||695.2||695.2||695|0
1652099890000|2022-05-09 12:38:10|||||||||1445
1652099900000|2022-05-09 12:38:20|695.6|695.3|695.4|695.1|695.8|695.3|695.2|695.1|3744
1652099910000|2022-05-09 12:38:30|695.5||695.5||695.5||695.4||0
1652099920000|2022-05-09 12:38:40|695.6|695.2|695.8|695.2|696|695.3|695.6|695.2|0
1652099930000|2022-05-09 12:38:50|695.7|695.1|695.4|694.9|695.8|695.1|695.4|694.8|1994
1652099940000|2022-05-09 12:39:00|695.3|695|695.4|695|695.4|695|695.3|695|0
1652099950000|2022-05-09 12:39:10||695.1||695.1||695.1||695.1|0
1652099960000|2022-05-09 12:39:20|695.5|695.2|695.6|695.1|695.7|695.2|695.5|695.1|2180
1652099970000|2022-05-09 12:39:30|695.5|695|695.4|695|695.5|695|695.4|695|337
1652099980000|2022-05-09 12:39:40|695.5|695.1|695.6|695.1|695.7|695.2|695.4|695|436
1652099990000|2022-05-09 12:39:50||695.2||695.1||695.3||695.1|0
1652100010000|2022-05-09 12:40:10||695.2||695.2||695.2||695.2|0
1652100020000|2022-05-09 12:40:20|695.8|695.3|696.4|696|696.6|696|695.8|695.3|6192
1652100030000|2022-05-09 12:40:30|696.5||696.5||696.5||696.4||0
1652100040000|2022-05-09 12:40:40|696.4|695.9|696.1|695.7|696.4|696|695.8|695.7|4695
1652100060000|2022-05-09 12:41:00|696||696.1||696.1||695.9||0
1652100070000|2022-05-09 12:41:10||695.8||695.8||695.8||695.7|0
1652100080000|2022-05-09 12:41:20|696.2|695.9|696.6|696.1|696.8|696.2|696.2|695.9|3916
1652100090000|2022-05-09 12:41:30|696.5|696|696.5|696.1|696.6|696.1|696.5|696|0
1652100100000|2022-05-09 12:41:40|696.6|696.2|697|696.4|697|696.7|696.6|696.1|9133
1652100110000|2022-05-09 12:41:50||696.5||696.6||696.6||696.4|0
1652100120000|2022-05-09 12:42:00|697.2|696.7|697.4|696.9|697.5|696.9|697.2|696.7|826
1652100130000|2022-05-09 12:42:10|697.3|696.8|697.2|696.9|697.3|696.9|697.2|696.8|0
1652100140000|2022-05-09 12:42:20|697.3|697|697.7|697.2|697.7|697.2|697.3|696.9|343
1652100150000|2022-05-09 12:42:30|697.8|697.3|697.8|697.2|697.9|697.3|697.7|697.2|0
1652100160000|2022-05-09 12:42:40|697.9|697.3|697.7|697.3|697.9|697.4|697.6|697.3|0
1652100170000|2022-05-09 12:42:50||697.4||697.3||697.4||697.3|0
1652100180000|2022-05-09 12:43:00|697.6|697.2|697.4|696.8|697.6|697.2|696.9|696.5|14348
1652100190000|2022-05-09 12:43:10|697.3|696.7|696.9|696.3|697.4|696.8|696.7|696.1|0
1652100200000|2022-05-09 12:43:20|696.8|696.2|696.7|696.2|696.9|696.3|696.7|696|0
1652100210000|2022-05-09 12:43:30|696.6|696.1|696.7|696.1|696.7|696.1|696.6|696.1|0
1652100220000|2022-05-09 12:43:40|696.8|696.2|696.2|695.8|696.8|696.2|696.2|695.8|0
1652100240000|2022-05-09 12:44:00|696.3|695.9|696.8|696.4|697.1|696.4|696.3|695.9|0
1652100250000|2022-05-09 12:44:10||696.5||696.5||696.5||696.5|0
1652100260000|2022-05-09 12:44:20||696.4||696.4||696.5||696.4|0
1652100300000|2022-05-09 12:45:00|696.9|696.5|696.9|696.6|696.9|696.6|696.9|696.5|0
1652100310000|2022-05-09 12:45:10|696.8|696.5|696.6|696.3|696.8|696.5|696.5|696.3|1461
1652100320000|2022-05-09 12:45:20|696.7|696.4|696.7|696.3|697.1|696.5|696.7|696.3|8920
1652100330000|2022-05-09 12:45:30|696.8|696.4|696.8|696.3|697.1|696.5|696.8|696.3|0
1652100340000|2022-05-09 12:45:40|696.7||696.7||696.8||696.6||0
1652100350000|2022-05-09 12:45:50|696.6||696.6||696.6||696.5||0
1652100360000|2022-05-09 12:46:00|696.5|696.2|696.6|696.1|696.7|696.2|696.2|696|3595
1652100370000|2022-05-09 12:46:10|696.5|696|696.4|696|696.5|696.1|696.3|696|0
1652100380000|2022-05-09 12:46:20||696.1||696.1||696.2||696.1|0
1652100390000|2022-05-09 12:46:30|696.6|696.2|697|696.4|697|696.5|696.4|696.1|5124
1652100400000|2022-05-09 12:46:40|696.9|696.5|696.8|696.3|696.9|696.5|696.7|696.3|0
1652100410000|2022-05-09 12:46:50|696.7|696.4|696.6|696.4|696.7|696.4|696.5|696.4|641
1652100420000|2022-05-09 12:47:00|696.5|696.3|695.7|695.3|696.5|696.3|695.7|695.2|2810
1652100430000|2022-05-09 12:47:10|695.8|695.2|695.9|695.3|695.9|695.3|695.8|695.1|0
1652100440000|2022-05-09 12:47:20|695.8|695.2|695.7|695.2|695.8|695.2|695.7|695.2|0
1652100450000|2022-05-09 12:47:30|695.6|695.1|695.9|695.5|695.9|695.6|695.6|695.1|0
1652100460000|2022-05-09 12:47:40|695.8|695.4|695.8|695.4|695.8|695.4|695.8|695.4|0
1652100480000|2022-05-09 12:48:00|695.7|695.2|695|694.8|695.7|695.2|695|694.8|711
1652100490000|2022-05-09 12:48:10|695.2|694.9|695|694.8|695.4|694.9|695|694.8|1066
1652100500000|2022-05-09 12:48:20|694.9|694.6|695|694.6|695|694.6|694.8|694.4|499
1652100520000|2022-05-09 12:48:40|695.2|694.7|695.3|695|695.5|695|695|694.7|9189
1652100530000|2022-05-09 12:48:50|695.2|694.8|695.1|694.8|695.4|694.8|695.1|694.8|209
1652100540000|2022-05-09 12:49:00|695|694.7|695|694.7|695|694.7|695|694.7|150
1652100550000|2022-05-09 12:49:10|694.9|694.6|695|694.6|695.3|694.8|694.9|694.6|1449
1652100570000|2022-05-09 12:49:30|695.2|694.7|695.4|694.9|695.6|695.1|695.2|694.7|3026
1652100580000|2022-05-09 12:49:40|695.3|695|695.8|695.2|695.8|695.2|695.2|695|0
1652100590000|2022-05-09 12:49:50|695.7|695.3|695.7|695.4|695.8|695.5|695.7|695.3|0
1652100600000|2022-05-09 12:50:00|695.8|695.5|696.3|695.9|696.4|695.9|695.8|695.5|7201
1652100610000|2022-05-09 12:50:10|696.4|695.8|696.4|695.9|696.6|696.1|696.2|695.8|305
1652100620000|2022-05-09 12:50:20|696.5|696|696.5|696|696.8|696.2|696.4|696|0
1652100630000|2022-05-09 12:50:30|696.6|696.1|696.6|696.1|696.7|696.2|696.5|696|0
1652100640000|2022-05-09 12:50:40|696.7||696.6||696.7||696.5||0
1652100650000|2022-05-09 12:50:50|696.7|696.2|696.9|696.5|697.1|696.6|696.5|696.2|0
1652100660000|2022-05-09 12:51:00|697|696.6|697.2|696.7|697.4|696.9|697|696.5|0
1652100670000|2022-05-09 12:51:10|697.3|696.8|697.3|697|697.6|697|697.1|696.8|4241
1652100700000|2022-05-09 12:51:40|697.4|697.1|697.3|696.8|697.8|697.2|697.1|696.7|2560
1652100710000|2022-05-09 12:51:50|697.2|696.7|696.7|696.2|697.2|696.7|696.7|696.2|0
1652100720000|2022-05-09 12:52:00|696.8|696.3|696.7|696.2|696.8|696.3|696.7|696.2|0
1652100730000|2022-05-09 12:52:10|696.8|696.3|697|696.5|697|696.5|696.8|696.3|0
1652100740000|2022-05-09 12:52:20|696.9|696.4|696.8|696.5|696.9|696.5|696.8|696.4|0
1652100750000|2022-05-09 12:52:30|696.6|696.4|696.4|695.9|696.6|696.4|696.4|695.8|3004
1652100760000|2022-05-09 12:52:40|696.3|695.8|696.5|696|696.5|696.1|696.1|695.6|341
1652100770000|2022-05-09 12:52:50|696.4|695.9|695.6|695.2|696.4|695.9|695.6|695.2|14914
1652100780000|2022-05-09 12:53:00|695.5|695|695.9|695.3|696|695.5|695.3|694.7|7730
1652100790000|2022-05-09 12:53:10|695.7|695.2|695.7|695.2|695.7|695.3|695.7|695.1|0
1652100800000|2022-05-09 12:53:20||695.1||695.2||695.2||695.1|0
1652100810000|2022-05-09 12:53:30|695.6|695.1|695.7|695.1|695.7|695.2|695.6|695|0
1652100820000|2022-05-09 12:53:40|695.6|695.2|695.4|695.1|695.6|695.4|695.4|695|1116
1652100830000|2022-05-09 12:53:50|695.6|695|695.6|695.1|695.6|695.1|695.6|695|143
1652100840000|2022-05-09 12:54:00|695.5||695.5||695.5||695.5||0
1652100850000|2022-05-09 12:54:10|695.4|695|695.3|695|695.4|695|695.3|695|110
1652100860000|2022-05-09 12:54:20|695.2||695.2||695.3||695.2||0
1652100870000|2022-05-09 12:54:30|695.1|694.8|695.2|694.7|695.2|694.8|695.1|694.6|343
1652100890000|2022-05-09 12:54:50|695.1|694.8|695.2|694.8|695.2|694.8|695.1|694.8|0
1652100900000|2022-05-09 12:55:00|695.1|694.9|695.1|694.8|695.2|694.9|695|694.8|0
1652100910000|2022-05-09 12:55:10|695|694.6|694.9|694.6|695|694.6|694.9|694.6|1076
1652100920000|2022-05-09 12:55:20|694.8||694.9||694.9||694.8||0
1652100950000|2022-05-09 12:55:50||694.7||694.7||694.7||694.7|0
1652100960000|2022-05-09 12:56:00|695|694.6|694.9|694.6|695.1|694.9|694.9|694.6|9821
1652100970000|2022-05-09 12:56:10|694.8|694.4|694.7|694.3|694.8|694.5|694.5|694.3|3020
1652100980000|2022-05-09 12:56:20|694.6|694.4|694.6|694.3|694.7|694.5|694.6|694.3|192
1652100990000|2022-05-09 12:56:30|694.5||694.5||694.7||694.5||0
1652101010000|2022-05-09 12:56:50|694.6||694.7||694.7||694.6||0
1652101020000|2022-05-09 12:57:00|694.6|694.1|694.1|693.8|694.6|694.1|694|693.7|1614
1652101030000|2022-05-09 12:57:10|694.2||694.2||694.3||694.2||0
1652101040000|2022-05-09 12:57:20|694.3|693.9|694|693.4|694.4|693.9|693.8|693.2|0
1652101050000|2022-05-09 12:57:30|693.9|693.3|693.9|693.3|693.9|693.4|693.7|693.2|0
1652101060000|2022-05-09 12:57:40|693.8|693.2|693.6|693.2|693.8|693.3|693.6|693.2|0
1652101070000|2022-05-09 12:57:50|693.5|693|693.4|692.9|693.7|693.1|693.2|692.7|5427
1652101100000|2022-05-09 12:58:20|693.3||693.3||693.4||693.3||0
1652101120000|2022-05-09 12:58:40|693.2|693|693.2|692.9|693.3|693|693|692.9|1220
1652101130000|2022-05-09 12:58:50|693.3|693|693.3|692.9|693.7|693.2|693.1|692.9|1007
1652101140000|2022-05-09 12:59:00|693.2|693|693.3|693.2|693.8|693.2|693.2|692.9|12424
1652101160000|2022-05-09 12:59:20|693.5|693.3|693.7|693.3|693.9|693.3|693.5|693.3|0
1652101170000|2022-05-09 12:59:30|693.6|693.1|693.4|692.9|693.6|693.1|693.4|692.9|806
1652101180000|2022-05-09 12:59:40||693||693||693.1||693|0
1652101190000|2022-05-09 12:59:50|693.3|692.9|693.2|692.7|693.3|692.9|693.2|692.7|184
1652101200000|2022-05-09 13:00:00|693.3|692.8|693.2|692.7|693.3|692.9|693.2|692.7|0
1652101210000|2022-05-09 13:00:10|693.1|692.8|693.1|692.7|693.1|692.8|693|692.7|0
1652101220000|2022-05-09 13:00:20|693|692.6|693.4|692.9|693.8|693.2|693|692.6|3533
1652101230000|2022-05-09 13:00:30|693.3|692.8|693.1|692.5|693.3|692.8|693|692.5|0
1652101240000|2022-05-09 13:00:40|693||692.9||693||692.8||0
1652101250000|2022-05-09 13:00:50||692.6||692.5||692.6||692.5|0
1652101260000|2022-05-09 13:01:00|693|692.6|693.5|692.9|693.5|693|693|692.6|6224
1652101270000|2022-05-09 13:01:10|693.4||693.5||693.5||693.3||0
1652101280000|2022-05-09 13:01:20|693.6|693|693.9|693.4|694|693.4|693.6|693|0
1652101290000|2022-05-09 13:01:30|693.8||693.7||693.9||693.7||0
1652101300000|2022-05-09 13:01:40|693.6|693.2|693.5|693|693.8|693.2|693.5|692.9|727
1652101310000|2022-05-09 13:01:50|693.4|692.9|693.5|693|693.5|693|693.3|692.8|0
1652101320000|2022-05-09 13:02:00|693.6|693.1|693.5|692.9|693.7|693.1|693.4|692.9|0
1652101330000|2022-05-09 13:02:10|693.4|693|693.5|693.1|693.5|693.1|693.4|692.9|0
1652101340000|2022-05-09 13:02:20|693.4|693|693.4|692.9|693.5|693.1|693.3|692.8|879
1652101350000|2022-05-09 13:02:30|693.3|693|693.1|692.7|693.4|693.1|693.1|692.7|862
1652101360000|2022-05-09 13:02:40|693.2|692.8|693.2|692.8|693.2|693|693.2|692.7|1664
1652101370000|2022-05-09 13:02:50|693.3|692.9|693.4|692.9|693.4|692.9|693.3|692.9|0
1652101380000|2022-05-09 13:03:00|693.5|693|693|692.6|693.6|693.2|692.8|692.5|10294
1652101390000|2022-05-09 13:03:10||692.7||692.7||692.8||692.7|0
1652101400000|2022-05-09 13:03:20|692.9|692.8|692.9|692.6|693.2|692.8|692.8|692.6|1095
1652101410000|2022-05-09 13:03:30|693|692.7|693.4|692.9|693.5|693|693|692.6|9065
1652101420000|2022-05-09 13:03:40|693.3|692.8|692.8|692.6|693.3|692.8|692.8|692.6|0
1652101430000|2022-05-09 13:03:50|692.7|692.4|692.7|692.2|692.7|692.4|692.7|692.2|509
1652101440000|2022-05-09 13:04:00|692.8|692.4|692.8|692.4|692.9|692.4|692.8|692.4|0
1652101450000|2022-05-09 13:04:10|692.7|692.2|692|691.6|692.7|692.2|692|691.5|2013
1652101470000|2022-05-09 13:04:30||691.5||691.6||691.6||691.5|0
1652101490000|2022-05-09 13:04:50|692.1|691.7|692.9|692.4|692.9|692.4|692.1|691.7|5346
1652101500000|2022-05-09 13:05:00|692.8|692.3|692.7|692.3|692.9|692.4|692.6|692.1|790
1652101510000|2022-05-09 13:05:10|692.6|692.1|692.5|692.1|692.7|692.1|692.4|692.1|100
1652101520000|2022-05-09 13:05:20|692.6||692.6||692.6||692.5||0
1652101530000|2022-05-09 13:05:30|692.5|692.2|692.5|692.1|692.6|692.2|692.4|691.9|0
1652101540000|2022-05-09 13:05:40||692.2||692.1||692.2||692.1|0
1652101550000|2022-05-09 13:05:50|692.7|692.2|693.2|692.7|693.3|692.7|692.7|692.2|5268
1652101560000|2022-05-09 13:06:00|693.1|692.8|693.1|692.7|693.1|692.8|692.9|692.7|0
1652101570000|2022-05-09 13:06:10|693|692.8|693.3|692.8|693.3|692.9|693|692.7|0
1652101580000|2022-05-09 13:06:20|693.2|692.7|693.2|692.7|693.3|692.8|693.1|692.7|398
1652101590000|2022-05-09 13:06:30|693.1|692.8|692.3|691.9|693.1|692.8|692.3|691.8|3855
1652101600000|2022-05-09 13:06:40|692.2|691.8|692.1|691.7|692.2|691.8|692|691.7|0
1652101620000|2022-05-09 13:07:00|692|691.5|692.4|692.1|692.6|692.1|691.7|691.4|7260
1652101640000|2022-05-09 13:07:20|692.5|692.2|692.5|692.2|692.7|692.2|692.5|692.2|0
1652101650000|2022-05-09 13:07:30|692.4|692|692.2|691.8|692.4|692|692.2|691.8|26
1652101660000|2022-05-09 13:07:40|692.1|691.9|692.2|691.9|692.2|691.9|692.1|691.8|231
1652101670000|2022-05-09 13:07:50|692.4|692|692.7|692.2|692.9|692.3|692.4|692|5044
1652101680000|2022-05-09 13:08:00|692.8|692.3|692.9|692.5|693|692.6|692.6|692.2|0
1652101690000|2022-05-09 13:08:10|692.8|692.4|692.7|692.3|692.8|692.4|692.7|692.2|0
1652101700000|2022-05-09 13:08:20|692.8|692.4|692.8|692.4|693|692.6|692.8|692.3|0
1652101710000|2022-05-09 13:08:30||692.5||692.6||692.6||692.4|0
1652101740000|2022-05-09 13:09:00|692.7|692.7|692|691.8|692.7|692.7|692|691.5|16013
1652101760000|2022-05-09 13:09:20|692.2||691.9||692.2||691.9||0
1652101770000|2022-05-09 13:09:30||691.5||691.5||691.5||691.5|12
1652101780000|2022-05-09 13:09:40||691.6||691.6||691.6||691.6|0
1652101790000|2022-05-09 13:09:50||691.5||691.5||691.8||691.5|5375
1652101800000|2022-05-09 13:10:00|692|691.8|692.3|691.8|692.4|691.9|692|691.6|3099
1652101810000|2022-05-09 13:10:10||691.9||691.8||691.9||691.8|0
1652101820000|2022-05-09 13:10:20|692.4|691.9|692.5|691.9|692.5|691.9|692.4|691.9|0
1652101830000|2022-05-09 13:10:30|692.6|692|692.5|692.2|692.7|692.2|692.5|692|0
1652101840000|2022-05-09 13:10:40|692.4|692|692.1|691.9|692.5|692|692.1|691.9|6
1652101850000|2022-05-09 13:10:50|692|691.8|691.9|691.5|692.1|691.8|691.9|691.5|1238
1652101870000|2022-05-09 13:11:10|692|691.7|692|691.7|692.4|691.9|691.9|691.7|8622
1652101880000|2022-05-09 13:11:20|692.1|691.8|692.1|691.7|692.2|691.8|692.1|691.7|99
1652101890000|2022-05-09 13:11:30|692.2|691.8|692.8|692.2|692.8|692.2|692.2|691.8|0
1652101900000|2022-05-09 13:11:40|692.7|692.1|692.5|692.1|692.7|692.1|692.4|692.1|0
1652101910000|2022-05-09 13:11:50|692.7|692.2|692.6|692.1|692.7|692.3|692.6|692.1|9000
1652101920000|2022-05-09 13:12:00|692.7|692.2|692.5|692.1|692.8|692.2|692.5|692.1|0
1652101930000|2022-05-09 13:12:10|692.6||692.5||692.6||692.4||0
1652101940000|2022-05-09 13:12:20|692.4|692.3|692.4|691.9|692.4|692.3|692.1|691.8|2556
1652101950000|2022-05-09 13:12:30|692.3||692.3||692.3||692.3||0
1652101970000|2022-05-09 13:12:50||692||691.9||692||691.9|0
1652101980000|2022-05-09 13:13:00|692.2||692.2||692.3||692.2||405
1652101990000|2022-05-09 13:13:10|692.3||692.2||692.3||692.2||0
1652102010000|2022-05-09 13:13:30|692.3|692|693|692.7|693|692.7|692.2|692|9003
1652102020000|2022-05-09 13:13:40||692.8||692.8||692.8||692.8|0
1652102030000|2022-05-09 13:13:50|693.2|692.9|693.1|692.9|693.4|692.9|693.1|692.9|295
1652102050000|2022-05-09 13:14:10|693.3|693|692.9|692.5|693.6|693.1|692.9|692.4|4760
1652102060000|2022-05-09 13:14:20||692.6||692.6||692.6||692.6|0
1652102070000|2022-05-09 13:14:30|692.8||692.8||692.8||692.7||0
1652102080000|2022-05-09 13:14:40|693|692.7|693|692.6|693.4|692.9|692.8|692.4|2615
1652102090000|2022-05-09 13:14:50|693.1|692.7|692.9|692.6|693.1|692.7|692.9|692.6|0
1652102140000|2022-05-09 13:15:40|692.8|692.4|692.5|692|692.9|692.4|692.3|691.9|2105
1652102170000|2022-05-09 13:16:10|692.4|691.9|692.3|691.9|692.4|691.9|692.3|691.9|0
1652102180000|2022-05-09 13:16:20|692.4|692|693|692.6|693.2|693|692.4|692|49191
1652102190000|2022-05-09 13:16:30|692.9||693||693||692.9||0
1652102200000|2022-05-09 13:16:40|693.1|692.5|692.7|692.4|693.1|692.5|692.7|692.4|330
1652102210000|2022-05-09 13:16:50|692.6|692.2|692.5|692.2|692.6|692.2|692.5|692.2|1015
1652102220000|2022-05-09 13:17:00|692.4||692.5||692.5||692.4||0
1652102250000|2022-05-09 13:17:30|692.6|692.3|692.5|692.2|692.7|692.3|692.5|692.2|1100
1652102260000|2022-05-09 13:17:40|692.4||692.5||692.5||692.4||0
1652102270000|2022-05-09 13:17:50|692.4|692.1|692.1|691.8|692.4|692.1|692|691.8|3631
1652102280000|2022-05-09 13:18:00|692|691.7|691.6|691.2|692|691.7|691.5|691.2|19939
1652102290000|2022-05-09 13:18:10|691.5||691.5||691.6||691.5||0
1652102310000|2022-05-09 13:18:30|691.4|691|691.2|690.8|691.5|691|691.1|690.8|1646
1652102320000|2022-05-09 13:18:40|691.1|690.6|690.7|690.3|691.1|690.6|690.6|690.2|148
1652102330000|2022-05-09 13:18:50|690.8|690.4|690.8|690.4|691|690.6|690.8|690.4|9024
1652102340000|2022-05-09 13:19:00|690.7|690.3|690.8|690.4|690.8|690.4|690.5|690.2|5534
1652102350000|2022-05-09 13:19:10|690.9|690.5|690.9|690.6|690.9|690.6|690.9|690.5|0
1652102370000|2022-05-09 13:19:30|690.8|690.4|690.7|690.3|690.8|690.4|690.7|690.3|5
1652102390000|2022-05-09 13:19:50|690.6||690.6||690.7||690.5||397
1652102400000|2022-05-09 13:20:00||690.4||690.3||690.4||690.3|17
1652102410000|2022-05-09 13:20:10|690.5||690.6||690.6||690.5||0
1652102420000|2022-05-09 13:20:20|690.7|690.4|690.6|690.3|690.9|690.5|690.6|690.3|3226
1652102430000|2022-05-09 13:20:30|690.7|690.4|690.9|690.4|691|690.5|690.7|690.4|4441
1652102440000|2022-05-09 13:20:40|690.8|690.3|690.7|690.3|690.8|690.3|690.7|690.3|0
1652102450000|2022-05-09 13:20:50|690|689.9|690.7|690.3|690.7|690.3|690|689.9|11000
1652102460000|2022-05-09 13:21:00|690.6|690.4|691.3|690.8|691.3|690.8|690.6|690.4|5814
1652102470000|2022-05-09 13:21:10|691.2|690.9|691.5|691.2|691.6|691.2|691.1|690.9|0
1652102480000|2022-05-09 13:21:20|691.4|691.1|690.5|690|691.4|691.1|690.5|690|11155
1652102490000|2022-05-09 13:21:30|690.4|689.9|690.3|689.9|690.4|689.9|690.3|689.8|0
1652102500000|2022-05-09 13:21:40|690.2|689.8|690|689.7|690.2|689.8|690|689.6|398
1652102510000|2022-05-09 13:21:50|690.1||690.1||690.1||690.1||0
1652102520000|2022-05-09 13:22:00|690.2|690|690.3|689.8|690.6|690.3|690.2|689.8|457
1652102530000|2022-05-09 13:22:10|690.4|689.9|690.4|689.9|690.4|689.9|690.2|689.8|500
1652102540000|2022-05-09 13:22:20|690.3|690|690.4|690|690.4|690|690.3|690|0
1652102550000|2022-05-09 13:22:30|690.6|690.1|690.6|690.1|690.7|690.2|690.5|690.1|0
1652102560000|2022-05-09 13:22:40||690.2||690.2||690.2||690.2|0
1652102580000|2022-05-09 13:23:00|690.7|690.3|691.2|690.7|691.2|690.7|690.5|690.2|4470
1652102590000|2022-05-09 13:23:10|691.3|690.8|691.2|690.9|691.4|690.9|691.2|690.8|795
1652102600000|2022-05-09 13:23:20|691.1||691.1||691.1||691||0
1652102620000|2022-05-09 13:23:40|691|690.8|690.4|689.9|691|690.8|690.3|689.9|346
1652102630000|2022-05-09 13:23:50|690.3|689.8|690.9|690.4|690.9|690.5|690.3|689.8|5151
1652102640000|2022-05-09 13:24:00|691|690.5|690.8|690.4|691.2|690.7|690.8|690.4|200
1652102650000|2022-05-09 13:24:10|690.9|690.5|691.4|690.8|691.4|691|690.9|690.5|1664
1652102660000|2022-05-09 13:24:20|691.3|690.9|691.3|690.7|691.3|691.1|691.2|690.7|0
1652102670000|2022-05-09 13:24:30|691.2||691.2||691.2||691.2||0
1652102680000|2022-05-09 13:24:40|691.1||691.1||691.2||690.8||0
1652102690000|2022-05-09 13:24:50|691|690.8|691|690.8|691.1|690.9|691|690.7|405
1652102710000|2022-05-09 13:25:10|690.9|690.7|690.8|690.7|690.9|690.7|690.8|690.7|13
1652102720000|2022-05-09 13:25:20|691||691||691||691||130
1652102730000|2022-05-09 13:25:30|690.9|690.6|690.7|690.5|691|690.6|690.7|690.5|3880
1652102740000|2022-05-09 13:25:40|690.8||690.8||690.9||690.7||0
1652102750000|2022-05-09 13:25:50|690.9|690.6|690.9|690.5|691|690.6|690.9|690.5|0
1652102760000|2022-05-09 13:26:00||690.6||690.6||690.6||690.6|0
1652102780000|2022-05-09 13:26:20||690.7||690.6||690.7||690.6|0
1652102810000|2022-05-09 13:26:50|691|690.5|690.8|690.5|691|690.6|690.7|690.5|209
1652102820000|2022-05-09 13:27:00|690.9|690.6|690.8|690.5|691.4|690.9|690.8|690.5|11852
1652102840000|2022-05-09 13:27:20|690.7|690.4|690.9|690.5|690.9|690.6|690.5|690.4|5386
1652102850000|2022-05-09 13:27:30|690.8|690.4|690.5|690.2|690.8|690.4|690.5|690.2|0
1652102860000|2022-05-09 13:27:40|690.4||690.6||690.7||690.4||0
1652102870000|2022-05-09 13:27:50|690.7|690.3|691|690.6|691|690.6|690.4|690.2|6491
1652102880000|2022-05-09 13:28:00|691.1|690.7|691.3|690.9|691.3|690.9|691|690.6|523
1652102890000|2022-05-09 13:28:10|691.2|691|691.2|690.9|691.2|691.1|691.1|690.9|811
1652102900000|2022-05-09 13:28:20|691.1|691|691.1|690.9|691.2|691|691.1|690.9|0
1652102910000|2022-05-09 13:28:30|691|690.8|691.2|690.9|691.2|691|691|690.8|2014
1652102920000|2022-05-09 13:28:40|691.1|690.8|690.4|690.1|691.1|690.8|690.2|689.8|5785
1652102930000|2022-05-09 13:28:50|690.6|690.2|690.6|690.2|690.9|690.4|690.6|690.2|5490
1652102940000|2022-05-09 13:29:00|690.5|690.1|690.3|689.9|690.5|690.1|690.2|689.9|0
1652102950000|2022-05-09 13:29:10|690.4|690|690.3|689.9|690.6|690.2|690.3|689.9|706
1652102970000|2022-05-09 13:29:30|690.2||690.1||690.2||690||0
1652102990000|2022-05-09 13:29:50|690|689.8|690|689.8|690|689.8|689.8|689.7|5301
1652103000000|2022-05-09 13:30:00|690.1|689.9|690.2|689.9|690.3|690|690|689.8|4015
1652103010000|2022-05-09 13:30:10|690.3|690|689.8|689.4|690.3|690|689.7|689.3|4677
1652103020000|2022-05-09 13:30:20|689.7|689.3|690|689.6|690.3|689.9|689.7|689.3|7451
1652103030000|2022-05-09 13:30:30|690.2|689.7|690.4|690.1|691.1|690.7|690.2|689.7|3305
1652103040000|2022-05-09 13:30:40|690.5|690|690.1|689.8|690.7|690.3|690|689.8|1972
1652103050000|2022-05-09 13:30:50|690|689.9|690|689.7|690.4|690.1|690|689.6|4962
1652103060000|2022-05-09 13:31:00|690.1|689.6|690.5|690|690.5|690.1|689.7|689.5|1694
1652103070000|2022-05-09 13:31:10|690.6|689.9|689.7|689.3|690.6|690|689.4|689.1|2941
1652103080000|2022-05-09 13:31:20|689.6|689.2|689.6|689.2|689.6|689.4|689.4|689.1|518
1652103090000|2022-05-09 13:31:30|689.5|689.1|689.4|689|689.7|689.4|689.1|688.7|7962
1652103100000|2022-05-09 13:31:40|689.5|689.3|689.4|689.1|689.7|689.4|689.3|689|1419
1652103110000|2022-05-09 13:31:50|689.5|689|689.6|689.3|689.9|689.5|689.4|689|1400
1652103120000|2022-05-09 13:32:00|689.5|689.2|689.5|689.2|689.8|689.4|689.4|689.2|1929
1652103130000|2022-05-09 13:32:10|689.4|689.3|689.4|689.2|689.5|689.3|689.3|689.2|953
1652103140000|2022-05-09 13:32:20|689.5|689.3|689.4|689.2|689.5|689.3|689.3|689.2|1924
1652103150000|2022-05-09 13:32:30|689.5|689|688.7|688.4|689.5|689|688.7|688.4|4588
1652103160000|2022-05-09 13:32:40|688.6|688.5|689|688.7|689.1|688.8|688.6|688.5|946
1652103170000|2022-05-09 13:32:50|688.9|688.6|688.3|688|688.9|688.6|688.2|687.9|1088
1652103180000|2022-05-09 13:33:00|688.2|687.9|688|687.7|688.4|688|687.9|687.7|343
1652103190000|2022-05-09 13:33:10|687.9|687.5|687.7|687.3|687.9|687.5|687.5|687.1|3169
1652103200000|2022-05-09 13:33:20|687.8|687.4|688.2|687.9|688.3|688|687.7|687.4|8107
1652103210000|2022-05-09 13:33:30|688.3|688|688.7|688.1|688.7|688.2|688.1|687.7|1447
1652103220000|2022-05-09 13:33:40|688.6|688|688.3|688|688.6|688|688.1|687.9|558
1652103230000|2022-05-09 13:33:50|688.2|688.1|688.4|688|688.5|688.2|688.1|687.7|7551
1652103240000|2022-05-09 13:34:00|688.5|688.1|688.4|688|688.9|688.4|688.3|687.8|811
1652103250000|2022-05-09 13:34:10|688.3|687.9|688.3|688|688.5|688.1|688.2|687.9|560
1652103260000|2022-05-09 13:34:20|688.4|688.1|688.7|688.4|688.8|688.4|688.3|688|0
1652103270000|2022-05-09 13:34:30|688.6|688.5|688.9|688.4|689.2|688.8|688.5|688.1|6091
1652103280000|2022-05-09 13:34:40|689|688.5|689.1|688.8|689.2|689|689|688.5|600
1652103290000|2022-05-09 13:34:50|689|688.9|689.1|688.8|689.2|689.1|689|688.8|2936
1652103300000|2022-05-09 13:35:00|689.2|688.9|689.8|689.5|689.9|689.5|689.2|688.9|3570
1652103310000|2022-05-09 13:35:10|689.7|689.6|690.2|690|690.5|690.1|689.7|689.6|1171
1652103320000|2022-05-09 13:35:20|690.3|690.1|690.4|690|690.5|690.2|690.3|690|811
1652103330000|2022-05-09 13:35:30|690.3|689.9|690.2|689.9|690.4|690.1|689.9|689.7|10388
1652103340000|2022-05-09 13:35:40|690.3|689.7|690.3|689.9|690.3|690|689.9|689.7|3824
1652103350000|2022-05-09 13:35:50|690.2|689.8|690|689.8|690.3|690.2|690|689.8|1529
1652103360000|2022-05-09 13:36:00|690.1|690|689.6|689.2|690.1|690|689.5|689.2|4951
1652103370000|2022-05-09 13:36:10|689.7|689.3|689.7|689.4|689.7|689.5|689.6|689.2|1131
1652103380000|2022-05-09 13:36:20|690|689.3|690.2|689.8|690.3|689.9|689.7|689.3|14158
1652103390000|2022-05-09 13:36:30|690.4|689.9|690.2|689.9|690.5|690.1|690.2|689.8|3354
1652103400000|2022-05-09 13:36:40|690.3|690|690.2|689.8|690.4|690|690.2|689.8|811
1652103410000|2022-05-09 13:36:50|690.1|689.9|690.2|689.8|690.2|690|690|689.8|4605
1652103420000|2022-05-09 13:37:00|690.1|690|690.7|690.3|690.7|690.3|690.1|689.8|1420
1652103430000|2022-05-09 13:37:10|690.6|690.4|690.5|690.2|690.7|690.4|690.3|690.1|1399
1652103440000|2022-05-09 13:37:20|690.6|690.3|690.6|690.1|690.7|690.3|690.4|690.1|0
1652103450000|2022-05-09 13:37:30|690.5|689.9|690.1|689.9|690.5|689.9|690.1|689.9|1724
1652103460000|2022-05-09 13:37:40|690.2|690|690.3|690|690.7|690.3|690.2|689.9|5803
1652103470000|2022-05-09 13:37:50|690.4|690.1|690.6|690.2|690.7|690.3|690.4|690|0
1652103480000|2022-05-09 13:38:00|690.5|690.3|690.8|690.3|691.1|690.7|690.4|690.2|5
1652103490000|2022-05-09 13:38:10|690.7|690.4|690.9|690.5|691.1|690.6|690.6|690.3|2029
1652103500000|2022-05-09 13:38:20|690.8|690.4|691.1|690.7|691.3|690.8|690.7|690.3|4813
1652103510000|2022-05-09 13:38:30|691.2|690.6|691.1|690.7|691.2|690.7|691|690.6|0
1652103520000|2022-05-09 13:38:40|691|690.6|691|690.6|691.1|690.8|691|690.6|811
1652103530000|2022-05-09 13:38:50|690.9|690.5|690.8|690.6|690.9|690.6|690.8|690.5|0
1652103540000|2022-05-09 13:39:00|690.7|690.7|691.2|690.8|691.2|690.9|690.7|690.6|6178
1652103550000|2022-05-09 13:39:10|691.3|690.9|690.9|690.6|691.3|691|690.7|690.6|5587
1652103560000|2022-05-09 13:39:20|690.8|690.4|690.3|690|690.8|690.4|690.3|690|4110
1652103570000|2022-05-09 13:39:30|690.2|689.9|690|689.7|690.2|689.9|689.9|689.5|1278
1652103580000|2022-05-09 13:39:40|689.9|689.8|689.5|689.2|690|689.8|689.5|689.2|2322
1652103590000|2022-05-09 13:39:50|689.6|689.3|689.6|689.4|689.8|689.5|689.5|689.2|607
1652103600000|2022-05-09 13:40:00|689.5|689.2|689|688.6|689.6|689.2|688.9|688.5|550
1652103610000|2022-05-09 13:40:10|688.9|688.5|688.3|687.9|689|688.6|688.3|687.9|0
1652103620000|2022-05-09 13:40:20|688.2|688|688.2|687.8|688.2|688|688|687.6|959
1652103630000|2022-05-09 13:40:30|688.3|687.7|688.5|688.1|688.6|688.2|687.8|687.4|9624
1652103640000|2022-05-09 13:40:40|688.6|688.2|689.7|689|689.7|689|688.5|688.2|1005
1652103650000|2022-05-09 13:40:50|689.6|689.1|689.5|689|690.4|690|689.4|689|5505
1652103660000|2022-05-09 13:41:00|689.4|688.9|690.2|689.8|690.4|690|689.3|688.9|4563
1652103670000|2022-05-09 13:41:10|690.1|689.7|689.9|689.4|690.3|689.8|689.6|689.2|1087
1652103680000|2022-05-09 13:41:20|690|689.5|689.6|689.4|690|689.6|689.6|689.3|79
1652103690000|2022-05-09 13:41:30|689.7|689.5|690.1|689.6|690.1|689.6|689.7|689.4|0
1652103700000|2022-05-09 13:41:40|690.2|689.7|689.3|688.7|690.6|690.1|688.9|688.5|1445
1652103710000|2022-05-09 13:41:50|689.4|688.8|689.9|689.6|690|689.6|689.4|688.8|13390
1652103720000|2022-05-09 13:42:00|690|689.7|690|689.7|690|689.7|689.8|689.6|0
1652103730000|2022-05-09 13:42:10|689.9|689.6|689.8|689.4|689.9|689.6|689.5|689.2|601
1652103740000|2022-05-09 13:42:20|689.7|689.5|689.7|689.5|690|689.8|689.7|689.4|280
1652103750000|2022-05-09 13:42:30|689.6|689.4|689.5|689|689.6|689.4|688.9|688.5|1352
1652103760000|2022-05-09 13:42:40|689.6|689.1|689.2|688.8|689.7|689.2|689.2|688.8|0
1652103770000|2022-05-09 13:42:50|689.1|688.7|689.4|688.9|689.5|688.9|688.7|688.3|4361
1652103780000|2022-05-09 13:43:00|689.5|688.8|689.7|689.2|689.7|689.3|689.4|688.8|0
1652103790000|2022-05-09 13:43:10|689.6|689.3|689.8|689.4|690|689.8|689.5|689.3|6021
1652103800000|2022-05-09 13:43:20|689.7|689.2|690|689.6|690|689.6|689.3|689|1488
1652103810000|2022-05-09 13:43:30|689.9|689.5|689.8|689.3|689.9|689.6|689.4|689.1|1878
1652103820000|2022-05-09 13:43:40|689.7|689.4|689.9|689.4|689.9|689.5|689.5|689.3|0
1652103830000|2022-05-09 13:43:50|689.8|689.5|689.3|688.9|690|689.8|689.3|688.9|6470
1652103840000|2022-05-09 13:44:00|689.4|688.8|689|688.8|689.6|689.2|689|688.7|1108
1652103850000|2022-05-09 13:44:10|689.1|688.9|688.8|688.5|689.2|688.9|688.6|688.2|1598
1652103860000|2022-05-09 13:44:20|688.7|688.4|689.2|688.7|689.2|688.7|688.6|688.1|5501
1652103870000|2022-05-09 13:44:30|689.1|688.8|689.2|688.9|689.4|689.3|689.1|688.7|1153
1652103880000|2022-05-09 13:44:40|689.1|688.8|689.3|688.9|689.3|689|688.8|688.5|2244
1652103890000|2022-05-09 13:44:50||689||689||689||688.9|0
1652103900000|2022-05-09 13:45:00|689.2|688.9|688.8|688.5|689.3|688.9|688.8|688.5|1169
1652103910000|2022-05-09 13:45:10|688.7|688.6|688.9|688.5|689.1|688.8|688.7|688.5|1057
1652103920000|2022-05-09 13:45:20|688.8|688.7|688.8|688.5|689|688.7|688.7|688.5|131
1652103930000|2022-05-09 13:45:30|688.9|688.6|688.7|688.5|688.9|688.6|688.7|688.5|117
1652103940000|2022-05-09 13:45:40|688.8|688.3|688.4|688|688.8|688.3|688.3|688|1123
1652103950000|2022-05-09 13:45:50|688.6|688.1|689.6|689.1|689.6|689.1|688.4|688.1|8915
1652103960000|2022-05-09 13:46:00|689.5|689|688.8|688.4|689.5|689|688.8|688.4|2225
1652103970000|2022-05-09 13:46:10|688.7|688.3|688.5|688.1|688.7|688.3|687.8|687.4|29745
1652103980000|2022-05-09 13:46:20|688.4|688|688.5|688|688.6|688.1|688.3|688|0
1652103990000|2022-05-09 13:46:30|688.4|688.1|688.5|688.2|688.5|688.3|688.3|688|1911
1652104000000|2022-05-09 13:46:40|688.6|688.3|688.2|687.8|688.8|688.4|687.9|687.6|1317
1652104010000|2022-05-09 13:46:50|688.3|687.9|688.8|688.4|689|688.6|688.3|687.9|4621
1652104020000|2022-05-09 13:47:00|688.9|688.5|688.8|688.5|688.9|688.5|688.7|688.4|0
1652104030000|2022-05-09 13:47:10|688.7|688.6|688.7|688.5|688.8|688.6|688.7|688.5|0
1652104040000|2022-05-09 13:47:20|688.6|688.4|688.4|688.2|688.6|688.4|688.1|687.7|2715
1652104050000|2022-05-09 13:47:30|688.3|688|688.3|687.9|688.4|688.2|688.2|687.9|554
1652104060000|2022-05-09 13:47:40|688.4|688|688.3|688|688.4|688.2|688.2|688|105
1652104070000|2022-05-09 13:47:50|688.2|688.1|688.2|687.9|688.6|688.2|687.9|687.6|12253
1652104080000|2022-05-09 13:48:00|688.1|687.7|688.2|688|688.2|688|687.8|687.6|1492
1652104090000|2022-05-09 13:48:10|688.1|687.8|688.1|687.7|688.1|687.8|687.9|687.6|2733
1652104100000|2022-05-09 13:48:20|688.2|687.8|688.4|688.1|688.5|688.2|688.2|687.8|405
1652104110000|2022-05-09 13:48:30|688.3|688|688.4|688|688.5|688.2|688.3|688|1111
1652104120000|2022-05-09 13:48:40|688.5|688.1|688.5|688.2|688.5|688.3|688.3|688.1|0
1652104130000|2022-05-09 13:48:50|688.4|688.1|688.5|688.2|688.5|688.4|688.4|688.1|811
1652104140000|2022-05-09 13:49:00|688.4|688.1|689.1|688.8|689.2|688.9|688.3|688.1|13142
1652104150000|2022-05-09 13:49:10|689|688.6|689.3|688.9|689.4|689|688.8|688.6|1578
1652104160000|2022-05-09 13:49:20|689.2|689|689.8|689.3|689.8|689.3|689.1|688.9|1231
1652104170000|2022-05-09 13:49:30|690|689.4|690.2|689.7|690.3|690|689.9|689.4|14105
1652104180000|2022-05-09 13:49:40|690.1|689.6|689.9|689.7|690.1|689.8|689.9|689.5|0
1652104190000|2022-05-09 13:49:50|690.1|689.8|690.3|690|690.3|690.1|689.9|689.7|6003
1652104200000|2022-05-09 13:50:00|690.2|689.9|690.2|689.8|690.2|690.1|690|689.7|2867
1652104210000|2022-05-09 13:50:10|690.3|689.9|690|689.9|690.3|690.1|690|689.9|2329
1652104220000|2022-05-09 13:50:20|690.1|689.8|690|689.8|690.2|689.8|690|689.8|371
1652104230000|2022-05-09 13:50:30|689.9|689.5|689.7|689.3|690|689.8|689.6|689.3|490
1652104240000|2022-05-09 13:50:40|689.8|689.4|689.9|689.5|689.9|689.6|689.7|689.3|405
1652104250000|2022-05-09 13:50:50|689.8|689.4|689.7|689.3|689.9|689.6|689.6|689.3|276
1652104260000|2022-05-09 13:51:00|689.6|689.1|689.6|689.4|689.6|689.4|689.1|688.7|5707
1652104270000|2022-05-09 13:51:10|689.9|689.5|689.9|689.7|690|689.7|689.7|689.5|3580
1652104280000|2022-05-09 13:51:20|690|689.8|690|689.7|690|689.8|690|689.7|0
1652104290000|2022-05-09 13:51:30|689.9|689.6|690|689.8|690|689.8|689.8|689.6|76
1652104300000|2022-05-09 13:51:40|690.3|689.9|689.9|689.6|690.3|690.1|689.9|689.6|13399
1652104310000|2022-05-09 13:51:50|689.8|689.4|689.8|689.4|689.8|689.4|689.5|689.2|1755
1652104320000|2022-05-09 13:52:00|689.9|689.7|689.9|689.7|689.9|689.8|689.9|689.7|473
1652104330000|2022-05-09 13:52:10|689.8|689.4|689.5|689.1|689.9|689.4|689.4|689|565
1652104340000|2022-05-09 13:52:20|689.4|689|689.3|688.9|689.4|689|688.9|688.5|6247
1652104350000|2022-05-09 13:52:30|689.4|689|689.2|688.8|690|689.4|689.2|688.8|1260
1652104360000|2022-05-09 13:52:40|689.3|688.9|689.5|689.1|689.5|689.1|689.3|688.9|0
1652104370000|2022-05-09 13:52:50|689.4|689|688.9|688.5|689.4|689|688.8|688.4|749
1652104380000|2022-05-09 13:53:00|688.8|688.4|688.5|688.2|689|688.9|688.5|688.2|2319
1652104390000|2022-05-09 13:53:10|688.6|688.3|688.6|688.2|688.9|688.6|688.5|688.2|6538
1652104400000|2022-05-09 13:53:20|688.7|688.3|689.1|688.7|689.4|688.8|688.7|688.3|0
1652104410000|2022-05-09 13:53:30|689.2|688.6|688.9|688.5|689.2|688.6|688.8|688.5|0
1652104420000|2022-05-09 13:53:40|689|688.6|689.8|689.4|689.9|689.6|689|688.5|5179
1652104430000|2022-05-09 13:53:50|689.9|689.3|690.2|689.8|690.3|690|689.7|689.3|8302
1652104440000|2022-05-09 13:54:00|690.1|689.7|689.9|689.6|690.1|689.7|689.7|689.5|405
1652104450000|2022-05-09 13:54:10|689.8|689.5|689.8|689.5|689.9|689.6|689.7|689.5|0
1652104460000|2022-05-09 13:54:20|689.7|689.6|689.9|689.6|689.9|689.8|689.7|689.5|4714
1652104470000|2022-05-09 13:54:30|690|689.7|690.1|689.7|690.3|690|689.8|689.6|3877
1652104480000|2022-05-09 13:54:40|690|689.8|690.1|689.8|690.1|689.8|689.9|689.7|0
1652104490000|2022-05-09 13:54:50|690|689.9|689.7|689.4|690|690|689.7|689.4|3121
1652104500000|2022-05-09 13:55:00|689.8|689.3|689.8|689.5|689.9|689.7|689.7|689.3|558
1652104510000|2022-05-09 13:55:10|689.9|689.6|689.9|689.6|689.9|689.6|689.9|689.5|0
1652104520000|2022-05-09 13:55:20|689.8|689.5|689.5|689.1|689.9|689.6|689.4|689|424
1652104530000|2022-05-09 13:55:30|689.4|689.2|689.7|689.3|689.8|689.6|689.4|689.1|3768
1652104540000|2022-05-09 13:55:40|689.6|689.5|689.5|689.2|689.7|689.5|689.3|689.2|992
1652104550000|2022-05-09 13:55:50|689.6|689.4|689.6|689.2|689.6|689.4|689.3|689.2|1697
1652104560000|2022-05-09 13:56:00|689.5|689.3|689|688.7|689.6|689.3|689|688.7|1917
1652104570000|2022-05-09 13:56:10|688.9|688.5|689.2|688.8|689.3|688.9|688.8|688.5|8158
1652104580000|2022-05-09 13:56:20|689.3|688.9|689.3|689|689.4|689|689|688.7|1150
1652104590000|2022-05-09 13:56:30|689.4|688.8|689|688.7|689.4|688.8|688.9|688.7|2292
1652104600000|2022-05-09 13:56:40|689.1|688.8|689.1|688.7|689.3|689|689|688.7|299
1652104610000|2022-05-09 13:56:50|689.2|688.8|689.2|688.9|689.3|688.9|689.2|688.7|122
1652104620000|2022-05-09 13:57:00|689.3|689|689.2|689|689.3|689|689.1|688.9|0
1652104630000|2022-05-09 13:57:10|689.1|688.9|689.3|689|689.5|689.3|689|688.9|6808
1652104640000|2022-05-09 13:57:20|689.4|689.1|689.5|689.2|689.5|689.3|689.3|689|217
1652104650000|2022-05-09 13:57:30|689.4|689|688.5|688.2|689.4|689|688.2|687.8|13145
1652104660000|2022-05-09 13:57:40|688.4|687.9|688.4|688|688.4|688.1|688.2|687.9|284
1652104670000|2022-05-09 13:57:50|688.3|687.9|688.3|687.9|688.4|687.9|688.1|687.9|0
1652104680000|2022-05-09 13:58:00|688.4|688.3|688.3|687.9|688.4|688.3|688.3|687.9|52
1652104690000|2022-05-09 13:58:10|688.4||688.3||688.4||688.3||0
1652104700000|2022-05-09 13:58:20|688.2||688.2||688.3||688.2||0
1652104710000|2022-05-09 13:58:30|688.4||688.2||688.4||688.2||105
1652104720000|2022-05-09 13:58:40|688.4|688|688.9|688.2|689|688.2|688.2|688|9044
1652104730000|2022-05-09 13:58:50|689|688.3|689.3|688.5|689.3|688.5|689|688.3|0
1652104740000|2022-05-09 13:59:00|689.2|688.7|689.3|688.9|689.3|688.9|689.2|688.7|300
1652104760000|2022-05-09 13:59:20|689.4|689|689.3|689|689.5|689.1|689.1|688.9|1955
1652104770000|2022-05-09 13:59:30|689.2|688.9|688.6|688.1|689.2|689|688.6|688.1|5047
1652104790000|2022-05-09 13:59:50|688.5|688.3|688.5|688.2|688.5|688.3|688.5|688.1|99
1652104800000|2022-05-09 14:00:00|688.4|688.1|688.2|687.9|688.4|688.1|688.1|687.9|420
1652104810000|2022-05-09 14:00:10|688.1|687.7|688|687.5|688.1|687.7|688|687.5|1003
1652104820000|2022-05-09 14:00:20|687.9|687.4|687.3|686.7|687.9|687.4|686.9|686.1|6383
1652104830000|2022-05-09 14:00:30|687.2|686.6|686.9|686.4|687.2|686.7|686.9|686.4|1110
1652104840000|2022-05-09 14:00:40|687|686.5|687|686.5|687|686.5|686.9|686.4|3222
1652104860000|2022-05-09 14:01:00|686.8|686.3|686.4|686|686.8|686.3|686.4|686|602
1652104870000|2022-05-09 14:01:10|686.5|686.1|686.4|686.1|686.7|686.2|686.4|686|6400
1652104880000|2022-05-09 14:01:20|686.5|686|686.3|686|686.5|686|686.3|686|353
1652104890000|2022-05-09 14:01:30|686.5|686.1|686.5|686|686.5|686.1|686.3|685.8|10348
1652104900000|2022-05-09 14:01:40||686.1||686.1||686.1||686.1|0
1652104910000|2022-05-09 14:01:50|686.4|685.9|685.9|685.7|686.4|685.9|685.9|685.3|2068
1652104920000|2022-05-09 14:02:00|686.2|685.8|686.1|685.8|686.2|685.8|685.9|685.7|4637
1652104930000|2022-05-09 14:02:10|686.2|685.7|686.2|685.8|686.4|686.1|686|685.7|7327
1652104940000|2022-05-09 14:02:20|686.1|685.9|686.1|685.8|686.2|685.9|686|685.8|0
1652104950000|2022-05-09 14:02:30|686|686.1|685.6|685.2|686.2|686.1|685.6|685.2|7143
1652104960000|2022-05-09 14:02:40||685.1||685.1||685.1||685.1|0
1652104970000|2022-05-09 14:02:50|685.8|685.3|686.5|686.1|686.5|686.1|685.8|685.3|6111
1652104980000|2022-05-09 14:03:00|686.7|686.2|686.5|686.4|686.8|686.5|686.5|686.1|2348
1652104990000|2022-05-09 14:03:10|686.6|686.2|686.4|686|686.6|686.3|686.4|686|2076
1652105000000|2022-05-09 14:03:20|686.3|685.9|686.3|685.7|686.3|686|686.1|685.7|0
1652105010000|2022-05-09 14:03:30|686.2|685.8|686.3|686|686.3|686.1|686.1|685.8|1597
1652105020000|2022-05-09 14:03:40|686.4|686.1|686.5|686.2|686.8|686.5|686.4|686.1|9064
1652105030000|2022-05-09 14:03:50|686.7|686.3|686.7|686.3|686.8|686.5|686.6|686.2|3318
1652105040000|2022-05-09 14:04:00|686.6|686.4|686.7|686.3|686.7|686.6|686.6|686.3|839
1652105050000|2022-05-09 14:04:10|686.6|686.2|686.2|685.9|686.6|686.4|686.1|685.9|1813
1652105060000|2022-05-09 14:04:20|686.1|685.7|685.5|685.1|686.1|685.8|685.3|685|3601
1652105070000|2022-05-09 14:04:30|685.4|685.2|685.4|685.1|685.4|685.2|685.4|685.1|0
1652105080000|2022-05-09 14:04:40|685.3|685|685.5|685.3|685.5|685.4|685.1|685|3032
1652105090000|2022-05-09 14:04:50|685.4|685.2|686|685.7|686.2|685.8|685.4|685.2|4688
1652105100000|2022-05-09 14:05:00|686.3|685.8|686.3|686.1|686.6|686.1|685.9|685.7|11250
1652105110000|2022-05-09 14:05:10|686.4|686.2|687.1|686.8|687.2|686.8|686.4|686.1|1411
1652105120000|2022-05-09 14:05:20|687.2|686.9|687.1|686.8|687.3|686.9|687|686.7|834
1652105130000|2022-05-09 14:05:30|687|686.9|687.1|686.8|687.2|686.9|687|686.8|0
1652105140000|2022-05-09 14:05:40|687|686.6|687.4|687|687.4|687|686.9|686.5|1414
1652105150000|2022-05-09 14:05:50|687.3|687.1|687.4|687|687.4|687.2|687.2|686.9|788
1652105160000|2022-05-09 14:06:00|687.3||687.3||687.3||687.2||0
1652105170000|2022-05-09 14:06:10|687.2|686.8|687.1|686.8|687.3|687|687|686.8|1269
1652105180000|2022-05-09 14:06:20|687|686.6|686.2|686.1|687.1|686.8|685.9|685.6|10151
1652105190000|2022-05-09 14:06:30|||||||||700
1652105200000|2022-05-09 14:06:40|686.1|685.9|686.1|685.8|686.1|685.9|685.9|685.6|984
1652105210000|2022-05-09 14:06:50|685.9|685.7|685.7|685.4|685.9|685.8|685.7|685.3|37
1652105220000|2022-05-09 14:07:00|685.6|685.3|685.6|685.4|685.6|685.5|685.6|685.1|197
1652105230000|2022-05-09 14:07:10|685.8|685.5|685.8|685.4|685.9|685.6|685.7|685.3|8311
1652105240000|2022-05-09 14:07:20|685.7|685.3|685.6|685.3|685.7|685.4|685.5|685.3|4
1652105250000|2022-05-09 14:07:30|685.7|685.4|685.7|685.4|685.9|685.6|685.6|685.3|0
1652105260000|2022-05-09 14:07:40|685.9|685.5|685.8|685.4|685.9|685.5|685.8|685.4|0
1652105270000|2022-05-09 14:07:50|685.7|685.5|685.4|685|685.7|685.5|685.4|685|920
1652105280000|2022-05-09 14:08:00|685.3||685.4||685.4||685.3||0
1652105290000|2022-05-09 14:08:10|685.3|685.1|686.2|685.6|686.2|685.6|685.2|685.1|1270
1652105300000|2022-05-09 14:08:20|686.1|685.7|686.1|685.7|686.3|685.8|685.9|685.5|300
1652105310000|2022-05-09 14:08:30|686|685.6|686.1|685.8|686.3|685.9|685.8|685.5|0
1652105320000|2022-05-09 14:08:40|686.3|685.7|686.2|685.8|686.4|686|686|685.7|0
1652105330000|2022-05-09 14:08:50||685.9||685.9||686||685.9|0
1652105340000|2022-05-09 14:09:00|686.1|686|686|685.7|686.1|686|685.9|685.7|1119
1652105350000|2022-05-09 14:09:10|685.9|685.8|685.9|685.7|686.6|686.2|685.9|685.7|13664
1652105360000|2022-05-09 14:09:20|686|685.5|686.2|685.8|686.3|686|685.7|685.5|9488
1652105370000|2022-05-09 14:09:30|686.1|685.7|686.1|685.7|686.1|685.8|686|685.6|0
1652105380000|2022-05-09 14:09:40|686.2|685.6|686.3|686|686.3|686|686.2|685.6|1526
1652105390000|2022-05-09 14:09:50||685.9||685.9||685.9||685.9|0
1652105400000|2022-05-09 14:10:00|686.4|686|687|686.6|687|686.6|686.3|686|5490
1652105410000|2022-05-09 14:10:10|687.1|686.7|686.9|686.5|687.1|686.7|686.7|686.5|1517
1652105420000|2022-05-09 14:10:20|686.8|686.6|686.9|686.5|687|686.6|686.7|686.5|0
1652105430000|2022-05-09 14:10:30||686.6||686.6||686.7||686.5|0
1652105440000|2022-05-09 14:10:40|686.8|686.7|687.2|686.8|687.3|686.9|686.7|686.7|2080
1652105450000|2022-05-09 14:10:50|687.1|686.9|687.1|687|687.2|687.1|687.1|686.9|2914
1652105460000|2022-05-09 14:11:00|687|686.9|687.1|686.8|687.1|686.9|686.7|686.6|6902
1652105470000|2022-05-09 14:11:10|687|686.7|686.9|686.6|687|686.7|686.9|686.6|0
1652105480000|2022-05-09 14:11:20|687|686.7|686.9|686.6|687.4|686.9|686.9|686.6|2610
1652105490000|2022-05-09 14:11:30|686.8|686.5|686.8|686.5|686.9|686.6|686.7|686.5|1313
1652105510000|2022-05-09 14:11:50|686.7|686.4|686.8|686.5|686.9|686.7|686.5|686.4|8427
1652105520000|2022-05-09 14:12:00|686.9|686.6|687.4|687.1|687.4|687.2|686.9|686.5|2079
1652105530000|2022-05-09 14:12:10|687.3|687.2|687.3|687.1|687.4|687.2|687.2|687.1|813
1652105540000|2022-05-09 14:12:20|687.4|687.2|687|686.7|687.4|687.3|686.8|686.7|5003
1652105550000|2022-05-09 14:12:30|686.9|686.8|687|686.7|687|686.9|686.9|686.7|621
1652105560000|2022-05-09 14:12:40|687.1|686.8|687.7|687.3|687.7|687.3|687.1|686.8|5310
1652105570000|2022-05-09 14:12:50|687.8|687.4|688.1|687.7|688.4|687.9|687.6|687.3|1357
1652105580000|2022-05-09 14:13:00|688.2|687.8|688.1|687.8|688.2|687.8|688|687.7|0
1652105590000|2022-05-09 14:13:10|688.2|687.7|688.4|688.1|688.7|688.2|688.2|687.7|1621
1652105600000|2022-05-09 14:13:20|688.3|688|688.4|687.9|688.8|688.6|688.2|687.9|2723
1652105610000|2022-05-09 14:13:30|688.3|687.8|688.2|687.8|688.3|687.9|688.2|687.7|0
1652105620000|2022-05-09 14:13:40|688.1|687.7|686.9|686.7|688.1|687.7|686.9|686.7|4479
1652105630000|2022-05-09 14:13:50|687|686.6|686.8|686.6|687|686.6|686.7|686.6|423
1652105640000|2022-05-09 14:14:00|686.7|686.4|686.7|686.6|686.7|686.6|686.6|686.3|855
1652105650000|2022-05-09 14:14:10|686.9|686.5|686.8|686.5|686.9|686.7|686.8|686.5|1459
1652105660000|2022-05-09 14:14:20|686.9|686.6|686.8|686.5|686.9|686.6|686.7|686.5|0
1652105670000|2022-05-09 14:14:30|687|686.6|686.8|686.5|687|686.8|686.8|686.4|14718
1652105680000|2022-05-09 14:14:40|686.9|686.4|686.9|686.5|686.9|686.5|686.9|686.3|0
1652105690000|2022-05-09 14:14:50|686.8|686.3|686.3|685.9|686.8|686.4|686.2|685.9|2803
1652105700000|2022-05-09 14:15:00|686.2|686|686.5|685.9|686.6|686|686|685.5|1011
1652105710000|2022-05-09 14:15:10|686.4|686|686.1|685.7|686.4|686.2|686|685.7|1883
1652105720000|2022-05-09 14:15:20|686.3|685.8|686.1|685.7|686.3|685.8|685.9|685.4|435
1652105730000|2022-05-09 14:15:30|686|685.6|685.9|685.5|686|685.6|685.7|685.4|0
1652105740000|2022-05-09 14:15:40|685.8|685.4|685.6|685.3|686|685.6|685.5|685.3|3170
1652105750000|2022-05-09 14:15:50|685.5|685.1|685.5|685.1|685.6|685.2|685.3|685.1|1100
1652105760000|2022-05-09 14:16:00|685.4|685|685|684.7|685.4|685.1|684.8|684.7|12357
1652105770000|2022-05-09 14:16:10|684.9|684.8|685|684.7|685.4|684.9|684.9|684.7|1652
1652105780000|2022-05-09 14:16:20|685.1|684.8|684.7|684.5|685.3|685|684.7|684.5|2413
1652105790000|2022-05-09 14:16:30|684.8|684.4|684.8|684.5|685|684.5|684.4|684|1673
1652105800000|2022-05-09 14:16:40|684.9|684.6|684.9|684.6|685.1|684.7|684.7|684.6|9337
1652105810000|2022-05-09 14:16:50||684.7||684.6||684.7||684.6|0
1652105820000|2022-05-09 14:17:00|684.8|684.5|684.6|684.3|684.8|684.5|684.6|684.2|2004
1652105830000|2022-05-09 14:17:10|684.7|684.2|684.7|684.4|684.9|684.6|684.6|684.2|3172
1652105840000|2022-05-09 14:17:20|684.6|684.3|684.7|684.3|684.7|684.4|684.6|684.2|0
1652105850000|2022-05-09 14:17:30|684.6|684.2|684.5|684.3|684.7|684.3|684.4|684.2|0
1652105860000|2022-05-09 14:17:40|684.4|684.2|684.3|684.2|684.8|684.4|684.3|684.2|11125
1652105870000|2022-05-09 14:17:50|684.5|684.3|684.5|684.1|684.6|684.3|684.3|684|7311
1652105880000|2022-05-09 14:18:00|684.4|684|684.4|684|684.4|684.1|684.2|684|182
1652105890000|2022-05-09 14:18:10|684.5|684.1|684.6|684.1|684.9|684.8|684.3|684|28882
1652105900000|2022-05-09 14:18:20|684.5|684.2|684.2|683.9|684.5|684.3|684.1|683.8|1191
1652105910000|2022-05-09 14:18:30|684.1|683.8|684.1|683.8|684.1|683.9|684.1|683.8|405
1652105920000|2022-05-09 14:18:40|684|683.7|683.9|683.5|684|683.7|683.8|683.4|402
1652105930000|2022-05-09 14:18:50|684|683.6|683.6|683.2|684.3|684|683.5|683.1|10283
1652105940000|2022-05-09 14:19:00|683.5|683.1|683.2|683.1|683.5|683.1|683.2|683.1|0
1652105950000|2022-05-09 14:19:10|683.1|683|682.9|682.6|683.1|683|682.9|682.5|1047
1652105960000|2022-05-09 14:19:20|683.2|682.7|682.9|682.8|683.2|683.1|682.9|682.7|1500
1652105970000|2022-05-09 14:19:30|682.8|682.7|682.5|682.2|682.8|682.7|682.5|682.1|3264
1652105980000|2022-05-09 14:19:40|682.4|682.1|682.3|682|682.4|682.2|682.3|682|0
1652105990000|2022-05-09 14:19:50|682.7|682.1|682.6|682.2|682.8|682.4|682.5|682.1|5931
1652106000000|2022-05-09 14:20:00|682.5|682.1|681.7|681.4|682.6|682.2|681.7|681.4|5088
1652106010000|2022-05-09 14:20:10|681.6|681.2|681.7|681.4|682.3|681.9|681.6|681.2|10261
1652106020000|2022-05-09 14:20:20|681.6|681.6|682|681.6|682|681.7|681.6|681.5|2410
1652106030000|2022-05-09 14:20:30|682.1|681.7|682.4|682|682.5|682.1|682.1|681.7|922
1652106040000|2022-05-09 14:20:40|682.3|681.9|682.1|681.8|682.3|681.9|682.1|681.7|3403
1652106050000|2022-05-09 14:20:50|682.2|681.9|682.2|681.8|682.8|682.2|682.1|681.8|12116
1652106060000|2022-05-09 14:21:00|682.1|681.7|682|681.7|682.4|682|681.9|681.7|7475
1652106070000|2022-05-09 14:21:10|681.9||681.9||681.9||681.9||0
1652106080000|2022-05-09 14:21:20|682|681.8|682|681.7|682|681.8|682|681.7|1151
1652106090000|2022-05-09 14:21:30|682.2|681.8|682|681.7|682.4|682.1|681.9|681.7|2062
1652106100000|2022-05-09 14:21:40|681.9|681.5|682|681.7|682|681.7|681.7|681.4|5263
1652106110000|2022-05-09 14:21:50|682.1|681.8|682|681.9|682.6|682.1|682|681.8|6204
1652106120000|2022-05-09 14:22:00||681.8||681.8||681.8||681.8|0
1652106130000|2022-05-09 14:22:10|681.9|681.7|682|681.7|682.1|681.7|681.9|681.7|1443
1652106140000|2022-05-09 14:22:20|682.2|681.8|682.1|681.7|682.3|681.9|682|681.7|785
1652106160000|2022-05-09 14:22:40|682|681.6|682.1|681.8|682.1|681.8|682|681.6|2092
1652106170000|2022-05-09 14:22:50|682|681.9|682.1|681.8|682.1|681.9|682|681.8|811
1652106180000|2022-05-09 14:23:00|682.3|681.9|682.6|682.2|682.9|682.4|682.3|681.9|5437
1652106190000|2022-05-09 14:23:10|682.5|682.3|682.9|682.5|682.9|682.5|682.5|682.2|748
1652106200000|2022-05-09 14:23:20|682.8|682.4|682.5|682.4|682.8|682.5|682.5|682.3|3792
1652106210000|2022-05-09 14:23:30|682.7|682.3|682.8|682.4|682.9|682.5|682.7|682.3|1908
1652106220000|2022-05-09 14:23:40|682.9|682.5|682.7|682.4|683.1|682.8|682.6|682.4|2583
1652106230000|2022-05-09 14:23:50|682.6|682.3|682.4|682.2|682.6|682.3|682.3|682.2|674
1652106240000|2022-05-09 14:24:00|682.3|682.1|681.9|681.6|682.4|682.1|681.7|681.6|10436
1652106250000|2022-05-09 14:24:10|681.8|681.5|682.1|681.7|682.1|681.7|681.7|681.3|1075
1652106260000|2022-05-09 14:24:20|682.2|681.8|682|681.7|682.2|681.8|681.8|681.6|1336
1652106270000|2022-05-09 14:24:30|682.1|681.6|681.5|681.1|682.1|681.6|681.5|681|931
1652106280000|2022-05-09 14:24:40|681.4|681|681.5|681.1|681.6|681.2|681.4|681|0
1652106290000|2022-05-09 14:24:50|681.4||681.3||681.4||681.3||0
1652106300000|2022-05-09 14:25:00|681.2|681|681.6|681.2|681.6|681.3|681.2|681|6817
1652106310000|2022-05-09 14:25:10|681.5|681.1|681.4|681.1|681.5|681.1|681.3|681.1|0
1652106320000|2022-05-09 14:25:20|681.5|681.2|681.4|681.1|681.6|681.2|681.3|681.1|1050
1652106340000|2022-05-09 14:25:40|681.3|681|681.1|680.8|681.3|681|681|680.8|3212
1652106350000|2022-05-09 14:25:50|681|680.9|681.3|681|681.3|681|680.9|680.9|100
1652106360000|2022-05-09 14:26:00|681.2|680.9|681.2|680.9|681.7|681.3|681.2|680.8|1667
1652106380000|2022-05-09 14:26:20|681.3|681|681.2|681|681.3|681.1|681.2|681|5566
1652106390000|2022-05-09 14:26:30|681.3|681.1|681.2|680.9|681.3|681.1|681.1|680.9|6214
1652106400000|2022-05-09 14:26:40|681.1|680.8|681|680.6|681.1|680.8|680.8|680.6|3960
1652106410000|2022-05-09 14:26:50|680.9|680.7|680.9|680.6|681.2|680.9|680.8|680.6|4398
1652106420000|2022-05-09 14:27:00|680.8|680.7|681.1|680.7|681.3|680.9|680.8|680.7|5830
1652106430000|2022-05-09 14:27:10|681.2|680.8|681.1|680.7|681.2|680.8|680.9|680.6|1000
1652106440000|2022-05-09 14:27:20|681.2|680.8|681.3|681.1|681.3|681.1|681.2|680.8|0
1652106450000|2022-05-09 14:27:30|681.4|681.2|681.9|681.5|682.3|681.9|681.4|681.2|11484
1652106460000|2022-05-09 14:27:40|681.8|681.4|681.6|681.4|681.8|681.5|681.6|681.4|1737
1652106470000|2022-05-09 14:27:50|681.5|681.3|681.4|681.1|681.5|681.3|681.3|680.9|2567
1652106480000|2022-05-09 14:28:00|681.3|681|681.2|681.1|681.3|681.1|681.2|681|270
1652106490000|2022-05-09 14:28:10|681.1|681|681.1|680.8|681.2|681|680.7|680.5|3997
1652106500000|2022-05-09 14:28:20|681|680.7|681.2|681|681.3|681|680.6|680.3|3753
1652106510000|2022-05-09 14:28:30|681.4|680.9|681.6|681.3|681.6|681.3|681.4|680.9|68
1652106520000|2022-05-09 14:28:40|681.5|681.4|681.5|681.1|681.6|681.4|681.3|681.1|4129
1652106530000|2022-05-09 14:28:50|681.4|681.2|681.1|680.8|681.4|681.2|681|680.8|1329
1652106540000|2022-05-09 14:29:00|681|680.9|681.2|680.9|681.4|681|681|680.8|1673
1652106550000|2022-05-09 14:29:10|681.1|680.8|681.2|680.8|681.2|680.9|681|680.8|271
1652106560000|2022-05-09 14:29:20|681.1|680.9|681|680.6|681.2|681|680.8|680.6|1623
1652106570000|2022-05-09 14:29:30|680.9||680.9||680.9||680.8||0
1652106580000|2022-05-09 14:29:40|680.8|680.7|681|680.7|681.3|681|680.8|680.6|4297
1652106590000|2022-05-09 14:29:50|681.2|680.8|681|680.7|681.4|681.1|681|680.7|5922
1652106600000|2022-05-09 14:30:00|680.9|680.6|680.5|680.2|680.9|680.6|680.5|680.1|4646
1652106610000|2022-05-09 14:30:10|680.4|680.3|680.3|680.1|680.5|680.3|680.3|680.1|0
1652106620000|2022-05-09 14:30:20|680.2|680|680.1|679.9|680.5|680.1|679.9|679.7|20531
1652106630000|2022-05-09 14:30:30|680.3|680|680.5|680.1|680.6|680.4|680.3|679.9|5969
1652106640000|2022-05-09 14:30:40|680.4|680.2|680.5|680.2|680.7|680.3|680.3|680.1|1317
1652106650000|2022-05-09 14:30:50|680.7|680.6|680.7|680.4|681|680.7|680.5|680.2|10981
1652106660000|2022-05-09 14:31:00|680.6|680.3|680.6|680.3|680.6|680.3|680.6|680.2|0
1652106670000|2022-05-09 14:31:10|680.5|680.4|680.6|680.2|680.7|680.4|680.2|680.1|7067
1652106680000|2022-05-09 14:31:20|680.5|680.1|680|679.9|680.6|680.2|680|679.9|2859
1652106690000|2022-05-09 14:31:30|680.1|680|680.3|679.9|680.4|680|680.1|679.9|2000
1652106700000|2022-05-09 14:31:40|680.2|680|680.2|680|680.3|680|680|679.9|1665
1652106710000|2022-05-09 14:31:50|680.4|680.1|679.8|679.7|680.5|680.2|679.8|679.7|4547
1652106720000|2022-05-09 14:32:00|679.7|679.6|679.9|679.6|680|679.7|679.5|679.4|3237
1652106730000|2022-05-09 14:32:10|680|679.7|680.5|680.1|680.6|680.2|680|679.7|7464
1652106740000|2022-05-09 14:32:20|680.4|680|680.4|680|680.5|680.3|680.1|680|5636
1652106750000|2022-05-09 14:32:30|680.3|679.9|680|679.9|680.4|679.9|680|679.9|796
1652106760000|2022-05-09 14:32:40|679.9|679.8|679.8|679.4|680|679.8|679.7|679.4|4692
1652106770000|2022-05-09 14:32:50|679.7|679.3|679.3|679.1|679.7|679.3|679.3|679.1|1538
1652106780000|2022-05-09 14:33:00|679.2|679|679.2|679|679.3|679.1|679.1|679|2339
1652106790000|2022-05-09 14:33:10|679.4|679.1|679.2|679|679.4|679.2|679.2|679|79
1652106800000|2022-05-09 14:33:20|679.3|679.1|679.2|679|679.3|679.1|679.1|679|0
1652106810000|2022-05-09 14:33:30|679.1||679.1||679.2||679.1||335
1652106820000|2022-05-09 14:33:40|679.3|679.1|679.3|679.1|679.4|679.3|679.3|679|5371
1652106830000|2022-05-09 14:33:50|679.2|679|679.1|679|679.2|679|679.1|679|1638
1652106840000|2022-05-09 14:34:00|679.3||679.1||679.3||679.1||1833
1652106850000|2022-05-09 14:34:10|679|678.9|679.3|679|679.4|679.1|679|678.9|11194
1652106860000|2022-05-09 14:34:20|679.4|679.1|679.7|679.4|679.8|679.4|679.4|679.1|1016
1652106870000|2022-05-09 14:34:30|679.8|679.5|680|679.6|680|679.7|679.8|679.5|0
1652106880000|2022-05-09 14:34:40||679.7||679.7||679.7||679.7|0
1652106890000|2022-05-09 14:34:50|679.9|679.8|680|679.8|680|679.8|679.8|679.6|2724
1652106900000|2022-05-09 14:35:00|679.9|679.7|680|679.7|680|679.7|679.8|679.6|1247
1652106910000|2022-05-09 14:35:10|679.9|679.8|679.8|679.4|680|679.8|679.7|679.4|3409
1652106920000|2022-05-09 14:35:20|680|679.5|679.7|679.4|680|679.7|679.6|679.4|2848
1652106940000|2022-05-09 14:35:40|679.6|679.5|679.7|679.5|679.7|679.5|679.6|679.5|0
1652106950000|2022-05-09 14:35:50|679.9|679.6|679.9|679.5|680.2|680.1|679.8|679.5|9955
1652106960000|2022-05-09 14:36:00|679.8|679.4|679.3|679|679.8|679.4|679.2|678.9|3968
1652106970000|2022-05-09 14:36:10|679.4|679.1|679.4|679.1|679.6|679.2|679.2|678.9|811
1652106980000|2022-05-09 14:36:20||679.2||679.1||679.3||679.1|700
1652106990000|2022-05-09 14:36:30|679.3|679.2|679.3|679.2|679.5|679.2|679.3|679.2|138
1652107000000|2022-05-09 14:36:40|679.5|679.3|679.7|679.5|679.7|679.5|679.5|679.2|7533
1652107010000|2022-05-09 14:36:50|679.8|679.6|680.4|680.1|680.4|680.1|679.8|679.6|1083
1652107020000|2022-05-09 14:37:00|680.5|680|680.3|680.1|680.6|680.3|680.3|680|124
1652107030000|2022-05-09 14:37:10|680.4|680|680.2|680|680.4|680|680|679.7|2689
1652107040000|2022-05-09 14:37:20|680.3|679.9|680.2|679.9|680.5|680.2|680.1|679.9|3855
1652107050000|2022-05-09 14:37:30|680.1|680|680.2|679.9|680.3|680.1|680.1|679.9|1358
1652107060000|2022-05-09 14:37:40|680.3|680|681|680.6|681.3|680.8|680.2|679.9|2565
1652107070000|2022-05-09 14:37:50|681.1|680.7|681.2|681.1|681.6|681.3|681.1|680.6|1959
1652107080000|2022-05-09 14:38:00|681.1|680.9|681.2|680.9|681.4|681.2|680.8|680.6|7240
1652107090000|2022-05-09 14:38:10||681||681||681||680.9|0
1652107100000|2022-05-09 14:38:20|681.1|680.9|680.7|680.4|681.2|680.9|680.5|680.3|6192
1652107110000|2022-05-09 14:38:30|680.8|680.5|680.4|680.1|681.1|680.7|680.4|680.1|4571
1652107120000|2022-05-09 14:38:40|680.3|680.2|680.4|680.1|680.7|680.3|680.3|680.1|3055
1652107130000|2022-05-09 14:38:50||680.2||680.1||680.2||680.1|0
1652107150000|2022-05-09 14:39:10|680.3|679.9|679.7|679.2|680.3|679.9|679.7|679.2|2385
1652107160000|2022-05-09 14:39:20|679.6|679.1|679.2|678.7|679.6|679.1|678.7|678.3|9343
1652107170000|2022-05-09 14:39:30|679.3|678.8|679.2|679|679.7|679.3|679.1|678.7|2384
1652107180000|2022-05-09 14:39:40|679.3|679.1|679.3|679|679.3|679.1|679.3|679|807
1652107190000|2022-05-09 14:39:50|679.5|679.1|679.3|679.1|679.5|679.1|679.3|679|0
1652107200000|2022-05-09 14:40:00|679.4||679.3||679.4||679.2||0
1652107210000|2022-05-09 14:40:10|679.4|679.2|679.4|679.2|679.4|679.2|679.3|679.2|0
1652107220000|2022-05-09 14:40:20||679.3||679.2||679.3||679.2|700
1652107230000|2022-05-09 14:40:30|679.5|679.3|679.9|679.6|680|679.6|679.5|679.3|8894
1652107240000|2022-05-09 14:40:40|679.8|679.5|679.9|679.5|679.9|679.6|679.7|679.5|1232
1652107250000|2022-05-09 14:40:50|679.8|679.6|679.8|679.5|679.8|679.6|679.8|679.5|0
1652107260000|2022-05-09 14:41:00|679.9|679.3|679.9|679.6|679.9|679.6|679.5|679.2|2017
1652107270000|2022-05-09 14:41:10|680|679.7|680|679.6|680.5|680|679.9|679.6|932
1652107280000|2022-05-09 14:41:20||679.7||679.7||679.8||679.6|0
1652107290000|2022-05-09 14:41:30|679.9|679.6|679.8|679.4|679.9|679.6|679.7|679.4|1622
1652107300000|2022-05-09 14:41:40||679.5||679.5||679.6||679.5|0
1652107310000|2022-05-09 14:41:50|679.7|679.6|679.8|679.5|679.8|679.6|679.7|679.5|405
1652107320000|2022-05-09 14:42:00||679.6||679.6||679.6||679.5|0
1652107330000|2022-05-09 14:42:10|680|679.5|679.5|679.4|680|679.6|679.5|679.4|1808
1652107340000|2022-05-09 14:42:20|679.4|679.2|679.4|678.8|679.4|679.2|678.9|678.4|16944
1652107350000|2022-05-09 14:42:30|679.3|678.9|679.5|679.1|679.5|679.2|679.2|678.8|964
1652107360000|2022-05-09 14:42:40|679.6|679.2|679.6|679.4|680|679.6|679.6|679.2|908
1652107370000|2022-05-09 14:42:50|679.5|679.3|679.3|679|679.5|679.5|679.3|679|2434
1652107380000|2022-05-09 14:43:00|679.4|679.1|679.4|679|679.5|679.1|679.4|679|0
1652107390000|2022-05-09 14:43:10|679.3|679.1|678.9|678.5|679.3|679.1|678.8|678.5|17001
1652107400000|2022-05-09 14:43:20|678.8|678.6|678.7|678.3|678.9|678.7|678.7|678.2|709
1652107410000|2022-05-09 14:43:30|678.8|678.4|678.8|678.5|678.8|678.5|678.7|678.4|811
1652107420000|2022-05-09 14:43:40|679|678.6|678.9|678.7|679|678.7|678.9|678.6|7635
1652107430000|2022-05-09 14:43:50|679|678.8|679.3|678.9|679.4|679|679|678.7|6699
1652107440000|2022-05-09 14:44:00|679.2|678.8|678.8|678.5|679.2|678.9|678.7|678.4|3776
1652107450000|2022-05-09 14:44:10|678.7|678.4|678.6|678.4|678.7|678.4|678.5|678.4|304
1652107460000|2022-05-09 14:44:20|678.5|678.3|678.6|678.3|678.9|678.6|678.3|678.2|8012
1652107470000|2022-05-09 14:44:30|678.7|678.2|678.4|678.2|678.7|678.3|678.3|678.1|372
1652107480000|2022-05-09 14:44:40|678.5|678.3|679|678.6|679|678.6|678.5|678.3|11384
1652107490000|2022-05-09 14:44:50|678.9|678.5|679.2|678.9|679.5|679|678.8|678.4|29
1652107500000|2022-05-09 14:45:00|679.3|679|679|678.7|679.4|679|679|678.7|1771
1652107510000|2022-05-09 14:45:10|678.9|678.6|678.7|678.2|678.9|678.6|678.5|678.2|3783
1652107520000|2022-05-09 14:45:20|678.6|678.3|678.6|678.2|678.6|678.3|678.5|678.2|0
1652107530000|2022-05-09 14:45:30|678.5|678.1|678.3|678|678.6|678.2|678.2|678|1384
1652107540000|2022-05-09 14:45:40|678.2|678.2|678.3|678.1|678.3|678.2|678.2|678|1559
1652107550000|2022-05-09 14:45:50|678.5|678.2|679|678.7|679|678.8|678.5|678.1|4312
1652107560000|2022-05-09 14:46:00|678.9|678.6|678.9|678.6|679|678.6|678.7|678.6|1222
1652107570000|2022-05-09 14:46:10|679|678.7|679|678.7|679|678.8|678.8|678.6|1622
1652107580000|2022-05-09 14:46:20|678.9|678.8|678.8|678.5|679.3|679|678.8|678.5|5007
1652107590000|2022-05-09 14:46:30|678.9|678.6|678.9|678.7|678.9|678.7|678.8|678.5|0
1652107600000|2022-05-09 14:46:40|678.8|678.5|678.7|678.5|678.8|678.5|678.4|678.1|1372
1652107610000|2022-05-09 14:46:50|678.9|678.6|678.3|678|678.9|678.7|678.3|678|11833
1652107620000|2022-05-09 14:47:00|678.2|678.1|678.5|678.2|678.5|678.2|678.1|678|456
1652107630000|2022-05-09 14:47:10|678.6|678.1|679|678.6|679|678.8|678.5|678.1|1787
1652107640000|2022-05-09 14:47:20|678.9|678.7|679|678.7|679|678.7|678.8|678.6|0
1652107650000|2022-05-09 14:47:30|679.2|678.6|679.1|678.8|679.4|679|679.1|678.6|1017
1652107660000|2022-05-09 14:47:40|679.2|678.9|679.2|679|679.5|679.1|679|678.8|2952
1652107670000|2022-05-09 14:47:50|679.5|679.1|679.4|679.1|679.6|679.3|679.3|679.1|1119
1652107680000|2022-05-09 14:48:00|679.3|679.2|679.1|678.9|679.4|679.2|679|678.7|3410
1652107690000|2022-05-09 14:48:10|679.4|679|679.3|679.2|679.5|679.2|679.3|679|2044
1652107700000|2022-05-09 14:48:20|679.4|679.1|679.4|679.1|679.4|679.2|679.3|679.1|328
1652107710000|2022-05-09 14:48:30|679.5|679.2|679.9|679.6|680|679.6|679.5|679.2|5739
1652107720000|2022-05-09 14:48:40|679.8|679.5|679.6|679.3|679.8|679.5|679.5|679.2|2186
1652107730000|2022-05-09 14:48:50|679.7|679.4|679.7|679.4|679.7|679.5|679.6|679.3|0
1652107740000|2022-05-09 14:49:00|679.6|679.5|679.9|679.6|679.9|679.6|679.3|679|5540
1652107750000|2022-05-09 14:49:10|680|679.5|679.7|679.4|680|679.8|679.5|679.2|23333
1652107760000|2022-05-09 14:49:20|679.6|679.5|679.6|679.3|679.7|679.5|679.6|679.3|0
1652107770000|2022-05-09 14:49:30|679.5||679.6||679.6||679.4||0
1652107780000|2022-05-09 14:49:40|679.5|679.1|679.6|679.4|679.6|679.4|679.4|679.1|2406
1652107790000|2022-05-09 14:49:50|679.5|679.3|679.5|679.1|679.5|679.3|679.4|679.1|1000
1652107800000|2022-05-09 14:50:00|679.4|679|679.5|679.3|679.5|679.4|679.3|679|0
1652107810000|2022-05-09 14:50:10|679.4|679.2|679.3|679|679.4|679.2|679.2|679|3604
1652107820000|2022-05-09 14:50:20|679.5|679.1|679.9|679.6|680|679.7|679.3|679|9733
1652107830000|2022-05-09 14:50:30|680|679.7|680|679.8|680.2|679.9|679.9|679.6|3111
1652107840000|2022-05-09 14:50:40|679.9|679.7|679.7|679.4|679.9|679.7|679.6|679.4|4847
1652107850000|2022-05-09 14:50:50|679.6|679.5|680|679.7|680|679.7|679.6|679.5|6446
1652107860000|2022-05-09 14:51:00|679.9|679.6|680|679.7|680|679.8|679.8|679.6|1622
1652107870000|2022-05-09 14:51:10|680.2|679.8|680.1|679.8|680.3|680|679.9|679.7|2657
1652107880000|2022-05-09 14:51:20|680|679.7|679.7|679.4|680|679.7|679.6|679.4|2998
1652107890000|2022-05-09 14:51:30|679.6|679.8|679.8|679.5|680|679.8|679.6|679.4|21631
1652107900000|2022-05-09 14:51:40|679.7|679.4|679.4|679.1|679.7|679.4|679.2|679|1814
1652107910000|2022-05-09 14:51:50|679.3|679|679.3|679.1|679.4|679.2|679.3|679|0
1652107920000|2022-05-09 14:52:00|679.4|679.2|679.7|679.4|679.9|679.5|679.4|679.2|781
1652107930000|2022-05-09 14:52:10|679.8|679.5|679.9|679.5|680|679.7|679.7|679.4|1676
1652107940000|2022-05-09 14:52:20|679.8|679.6|680|679.7|680|679.7|679.8|679.6|2429
1652107950000|2022-05-09 14:52:30|679.9|679.8|679.3|679|679.9|679.8|679.3|679|13213
1652107960000|2022-05-09 14:52:40|679.2|679.1|679.3|679|679.7|679.3|679.2|679|490
1652107970000|2022-05-09 14:52:50|679.2|678.8|679.2|678.8|679.2|678.9|679|678.7|810
1652107980000|2022-05-09 14:53:00|679.1|678.9|679.2|679|679.4|679.1|679.1|678.9|270
1652107990000|2022-05-09 14:53:10|679.1|678.8|679.1|678.8|679.2|678.8|678.8|678.4|3226
1652108000000|2022-05-09 14:53:20|679.3|678.9|679.7|679.4|679.8|679.5|679.3|678.8|5438
1652108010000|2022-05-09 14:53:30|679.6|679.3|679.3|679.1|679.6|679.3|679.3|679|1879
1652108020000|2022-05-09 14:53:40|679.2|679|678.9|678.8|679.3|679|678.9|678.7|5602
1652108030000|2022-05-09 14:53:50|678.8|678.7|678.8|678.7|678.8|678.7|678.8|678.7|29
1652108040000|2022-05-09 14:54:00|678.7|678.5|678.2|678|678.7|678.5|678|677.8|2397
1652108050000|2022-05-09 14:54:10|678.3|678.1|678|677.6|678.4|678.2|677.9|677.6|6700
1652108060000|2022-05-09 14:54:20|678.2|677.7|677.8|677.5|678.2|677.9|677.7|677.5|811
1652108070000|2022-05-09 14:54:30|677.9|677.6|677.9|677.7|678.1|677.9|677.8|677.5|3000
1652108080000|2022-05-09 14:54:40|677.8|677.6|677.8|677.5|677.9|677.6|677.6|677.3|2056
1652108090000|2022-05-09 14:54:50|677.7|677.4|677.3|677|677.8|677.4|677.3|677|1989
1652108100000|2022-05-09 14:55:00|677.2|677.1|677.2|677.1|677.4|677.2|677|676.7|6662
1652108110000|2022-05-09 14:55:10|677.1|676.9|677.6|677.3|677.9|677.5|677.1|676.8|1120
1652108120000|2022-05-09 14:55:20|677.7|677.4|677.9|677.5|677.9|677.5|677.6|677.3|0
1652108130000|2022-05-09 14:55:30|677.8|677.4|677.6|677.4|677.8|677.7|677.6|677.4|2086
1652108140000|2022-05-09 14:55:40|677.8|677.5|677.9|677.7|678|677.8|677.8|677.5|1284
1652108150000|2022-05-09 14:55:50|677.8||677.9||677.9||677.8||56
1652108160000|2022-05-09 14:56:00|677.8|677.6|677.7|677.5|677.8|677.6|677.6|677.4|1833
1652108170000|2022-05-09 14:56:10||677.4||677.4||677.5||677.4|0
1652108180000|2022-05-09 14:56:20|677.8|677.5|677.8|677.5|677.9|677.5|677.8|677.4|0
1652108190000|2022-05-09 14:56:30|677.7|677.6|678|677.6|678|677.6|677.5|677.2|6204
1652108200000|2022-05-09 14:56:40|678.2|677.7|678.4|678.2|678.8|678.4|678.2|677.7|23511
1652108210000|2022-05-09 14:56:50|678.5|678.3|678.5|678.2|678.6|678.4|678.4|678.2|1094
1652108220000|2022-05-09 14:57:00|678.6|678.3|678.6|678.3|678.7|678.3|678.4|678.2|0
1652108230000|2022-05-09 14:57:10|678.5|678.2|678.7|678.5|678.9|678.6|678.4|678.2|7173
1652108240000|2022-05-09 14:57:20|678.9|678.6|678.9|678.6|679|678.7|678.9|678.6|586
1652108250000|2022-05-09 14:57:30|678.8|678.7|678.9|678.6|678.9|678.7|678.8|678.6|0
1652108260000|2022-05-09 14:57:40|679|678.7|678.7|678.5|679|678.9|678.6|678.5|4998
1652108270000|2022-05-09 14:57:50|678.6|678.3|678.7|678.3|678.7|678.4|678.5|678.1|31
1652108280000|2022-05-09 14:58:00|678.8|678.4|678.7|678.3|678.8|678.5|678.7|678.3|400
1652108290000|2022-05-09 14:58:10|678.6|678.2|678.5|678.3|678.6|678.3|678.5|678.2|0
1652108310000|2022-05-09 14:58:30|678.4|678.2|678.4|678.1|678.5|678.3|678.3|678|92
1652108320000|2022-05-09 14:58:40|678.3|678|678.3|678|678.3|678.1|678.2|678|0
1652108330000|2022-05-09 14:58:50|678.4|678.1|678.2|678|678.4|678.3|678.2|678|388
1652108340000|2022-05-09 14:59:00|678.1|677.9|678|677.7|678.3|678|677.9|677.6|7977
1652108350000|2022-05-09 14:59:10|677.9|677.8|677.7|677.4|678|677.8|677.7|677.4|1151
1652108360000|2022-05-09 14:59:20|677.8|677.5|677.8|677.6|677.8|677.6|677.8|677.4|0
1652108370000|2022-05-09 14:59:30|677.9|677.7|678|677.7|678|677.7|677.9|677.6|1634
1652108380000|2022-05-09 14:59:40|677.9||677.9||677.9||677.8||0
1652108390000|2022-05-09 14:59:50|678|677.8|677.6|677.3|678|677.8|677.6|677.3|4062
1652108400000|2022-05-09 15:00:00|677.5|677.2|677.5|677.2|677.6|677.3|677.3|677.1|2312
1652108410000|2022-05-09 15:00:10|677.4|677.3|677.5|677.3|677.6|677.4|677.3|677.2|2726
1652108420000|2022-05-09 15:00:20|677.4|677.4|677.4|677.1|677.5|677.4|677.2|676.9|5217
1652108430000|2022-05-09 15:00:30||677.2||677.2||677.3||677.1|3779
1652108440000|2022-05-09 15:00:40|677.5|677.3|677.6|677.4|677.8|677.5|677.3|677.1|20816
1652108450000|2022-05-09 15:00:50|677.7|677.5|678.1|677.7|678.2|677.8|677.7|677.4|1371
1652108460000|2022-05-09 15:01:00|678|677.6|677|676.9|678|677.6|677|676.9|4007
1652108470000|2022-05-09 15:01:10|677.1|676.7|676.7|676.3|677.1|676.7|676.7|676.3|8069
1652108480000|2022-05-09 15:01:20|676.6|676.4|676.7|676.5|676.7|676.6|676.6|676.4|1825
1652108490000|2022-05-09 15:01:30|676.6|676.6|676.8|676.5|676.9|676.6|676.6|676.4|124
1652108500000|2022-05-09 15:01:40|676.7|676.4|676.3|676|676.7|676.4|676.2|676|2522
1652108510000|2022-05-09 15:01:50|676.2|676.1|676.3|676.1|676.3|676.2|676.2|676.1|0
1652108520000|2022-05-09 15:02:00|676.5|676.2|676.4|676.1|676.6|676.3|676.4|676.1|990
1652108530000|2022-05-09 15:02:10|676.3|676|676.4|676|676.4|676.1|676.1|675.7|5412
1652108540000|2022-05-09 15:02:20||676.2||676||676.2||676|3
1652108560000|2022-05-09 15:02:40||676.2||676.3||676.3||676.2|0
1652108570000|2022-05-09 15:02:50|676.6|676.4|676.6|676.4|676.8|676.5|676.5|676.4|6466
1652108580000|2022-05-09 15:03:00|676.7|676.5|676.6|676.4|676.9|676.5|676.6|676.4|2834
1652108600000|2022-05-09 15:03:20|676.5|676.2|676.4|676.2|676.5|676.3|676.3|675.9|6422
1652108610000|2022-05-09 15:03:30|676.5|676.3|676.9|676.5|676.9|676.5|676.4|676.2|12414
1652108620000|2022-05-09 15:03:40|677|676.6|677.4|677.1|677.5|677.1|677|676.6|2092
1652108630000|2022-05-09 15:03:50|677.5|677.2|677.9|677.5|678|677.9|677.4|677.2|17085
1652108640000|2022-05-09 15:04:00|677.8|677.6|677.9|677.6|677.9|677.7|677.8|677.4|3273
1652108650000|2022-05-09 15:04:10|678|677.5|677.5|677.3|678|677.5|677.4|677.3|2133
1652108660000|2022-05-09 15:04:20|677.4|677.2|677.4|677.2|677.4|677.2|677.3|677.2|1895
1652108670000|2022-05-09 15:04:30|677.3|677.3|677.4|677.2|677.4|677.3|677.3|677.2|0
1652108680000|2022-05-09 15:04:40|677.3|677.1|676.5|676.2|677.3|677.1|676.5|676.2|7499
1652108690000|2022-05-09 15:04:50|676.4|676.1|676.4|676.2|676.6|676.3|676.3|676.1|874
1652108700000|2022-05-09 15:05:00|676.3|676.1|676.5|676.1|676.7|676.5|676.1|675.8|8987
1652108710000|2022-05-09 15:05:10|676.4|676.2|676.7|676.4|676.7|676.6|676.4|676.2|217
1652108720000|2022-05-09 15:05:20|676.6|676.6|676.7|676.6|676.7|676.6|676.5|676.6|0
1652108730000|2022-05-09 15:05:30|676.9|676.7|677.1|676.8|677.1|676.9|676.9|676.7|1323
1652108740000|2022-05-09 15:05:40||676.9||676.8||676.9||676.8|0
1652108750000|2022-05-09 15:05:50|677|676.9|677.1|676.8|677.1|677|677|676.8|1492
1652108760000|2022-05-09 15:06:00|677|676.9|677.1|677|677.3|677.1|677|676.8|4305
1652108770000|2022-05-09 15:06:10|677.3|676.9|677.3|677.1|677.3|677.1|676.9|676.7|3862
1652108780000|2022-05-09 15:06:20|677.2||677.2||677.2||677.2||0
1652108790000|2022-05-09 15:06:30|677.1|676.9|677.2|676.9|677.2|677|677.1|676.9|1165
1652108800000|2022-05-09 15:06:40|677.1|676.8|677.1|676.9|677.1|676.9|677|676.8|1647
1652108810000|2022-05-09 15:06:50|677.2|676.8|677.1|676.9|677.2|677.1|677.1|676.8|1590
1652108820000|2022-05-09 15:07:00|677|676.7|676.8|676.6|677|676.7|676.8|676.6|1927
1652108830000|2022-05-09 15:07:10|676.7|676.7|676.7|676.5|676.8|676.7|676.7|676.5|1366
1652108840000|2022-05-09 15:07:20||676.6||676.5||676.6||676.5|2531
1652108850000|2022-05-09 15:07:30|676.8|676.6|677.4|677.2|677.5|677.2|676.8|676.5|7867
1652108860000|2022-05-09 15:07:40|677.3|677.1|677.2|676.9|677.3|677.1|677.1|676.9|2387
1652108870000|2022-05-09 15:07:50|677.3|677|677.3|677.1|677.3|677.2|677.3|676.9|0
1652108880000|2022-05-09 15:08:00||677.2||677.2||677.2||677.1|0
1652108890000|2022-05-09 15:08:10|677.5|677.3|677.6|677.4|677.9|677.6|677.5|677.2|4619
1652108900000|2022-05-09 15:08:20|677.7|677.5|677.8|677.5|677.8|677.5|677.7|677.5|1185
1652108910000|2022-05-09 15:08:30|677.7|677.4|677.7|677.3|677.7|677.4|677.3|677.2|5924
1652108920000|2022-05-09 15:08:40|677.6|677.4|677.6|677.4|677.7|677.5|677.4|677|3408
1652108930000|2022-05-09 15:08:50|677.5|677.5|677.6|677.4|677.6|677.5|677.5|677.2|998
1652108940000|2022-05-09 15:09:00|677.5|677.2|677.6|677.4|677.6|677.4|677.5|677.2|996
1652108950000|2022-05-09 15:09:10|677.7|677.6|678|677.7|678|677.7|677.7|677.6|5300
1652108960000|2022-05-09 15:09:20|677.9|677.6|678|677.7|678|677.7|677.9|677.6|0
1652108970000|2022-05-09 15:09:30|677.9|677.8|678.2|678.1|678.5|678.1|677.8|677.6|19922
1652108980000|2022-05-09 15:09:40|678.1|678|678.7|678.4|678.7|678.4|678.1|678|6090
1652108990000|2022-05-09 15:09:50|678.8|678.3|678.5|678.2|678.8|678.3|678.4|678.2|792
1652109000000|2022-05-09 15:10:00|678.4|678.3|678.4|678.2|678.4|678.3|678.3|678.2|1360
1652109010000|2022-05-09 15:10:10|678.3|678.3|678.4|678|678.4|678.3|678.2|678|9862
1652109020000|2022-05-09 15:10:20|678.3|678.1|678.3|678.2|678.4|678.2|678.2|678|1271
1652109030000|2022-05-09 15:10:30|678.2|678|678.2|678|678.3|678|678.1|677.9|752
1652109040000|2022-05-09 15:10:40|678.1|677.9|678.3|678|678.3|678.2|678.1|677.9|3138
1652109050000|2022-05-09 15:10:50|678.4|678.1|678.7|678.3|678.8|678.4|678.4|678|7934
1652109060000|2022-05-09 15:11:00|678.6|678.1|678.5|678.3|678.7|678.3|678.4|678.1|1345
1652109070000|2022-05-09 15:11:10|678.7|678.4|678.2|678|678.7|678.4|678.2|677.9|2189
1652109080000|2022-05-09 15:11:20|678.3|678.2|678.2|678|678.3|678.2|678.2|678|329
1652109090000|2022-05-09 15:11:30|678.1|677.9|678|677.8|678.2|678|677.9|677.8|6355
1652109100000|2022-05-09 15:11:40|677.9|677.9|677.8|677.5|678.2|678.1|677.7|677.5|15601
1652109110000|2022-05-09 15:11:50|677.7|677.6|678.1|677.8|678.2|677.9|677.7|677.6|2395
1652109120000|2022-05-09 15:12:00|678.3|677.9|678.3|678|678.4|678.1|678.3|677.8|1109
1652109130000|2022-05-09 15:12:10|678.2|678.1|678.2|678|678.5|678.2|678.1|678|1209
1652109140000|2022-05-09 15:12:20|678.1||678.2||678.2||678.1||0
1652109150000|2022-05-09 15:12:30|678.4|678.1|678.2|678|678.4|678.1|678.2|678|5295
1652109170000|2022-05-09 15:12:50|678.1|678.1|678.2|677.9|678.2|678.1|678.1|677.9|2049
1652109180000|2022-05-09 15:13:00|678.1|678|678.2|677.9|678.2|678|678.1|677.9|0
1652109190000|2022-05-09 15:13:10|678.1|678|678.2|677.9|678.2|678.1|678.1|677.9|314
1652109200000|2022-05-09 15:13:20|678.1|678|678.5|678.3|678.6|678.3|678|678|11229
1652109210000|2022-05-09 15:13:30||678.2||678.3||678.4||678.2|0
1652109220000|2022-05-09 15:13:40|678.4|678.2|678.2|678.1|678.4|678.3|678.2|677.9|7079
1652109230000|2022-05-09 15:13:50|678.1|677.9|678.1|677.9|678.1|677.9|678|677.8|228
1652109240000|2022-05-09 15:14:00|678|678|677.9|677.7|678|678|677.8|677.7|1841
1652109250000|2022-05-09 15:14:10|677.8|677.6|677.5|677.4|677.8|677.6|677.5|677.3|4469
1652109260000|2022-05-09 15:14:20|677.4|677.3|677.4|677.2|677.5|677.3|677.3|677.1|5264
1652109270000|2022-05-09 15:14:30|677.3|677.1|677.2|677.1|677.3|677.1|677.1|677|3005
1652109280000|2022-05-09 15:14:40|677.3|677.2|677.3|677|677.3|677.2|677.2|677|8085
1652109290000|2022-05-09 15:14:50|677.4|677.1|678|677.5|678|677.6|677.3|677.1|6539
1652109300000|2022-05-09 15:15:00|678.1|677.7|677.4|677|678.1|677.7|677.4|676.8|1409
1652109310000|2022-05-09 15:15:10|677.6|677.2|677.8|677.4|677.8|677.4|677.3|676.9|1607
1652109320000|2022-05-09 15:15:20|677.5|677.2|678.2|677.9|678.3|677.9|677.5|677.2|1309
1652109330000|2022-05-09 15:15:30|678|677.7|678.1|677.6|678.3|677.9|678|677.6|20
1652109340000|2022-05-09 15:15:40|678.3|677.8|678.1|677.7|678.3|677.9|678|677.6|55
1652109350000|2022-05-09 15:15:50|678.3|677.9|678.7|678.2|678.7|678.2|678.1|677.8|4850
1652109360000|2022-05-09 15:16:00|678.5|678.1|679.1|678.6|679.2|678.8|678.5|678.1|0
1652109370000|2022-05-09 15:16:10|678.9|678.4|678.7|678.3|678.9|678.5|678.7|678.3|812
1652109380000|2022-05-09 15:16:20|678.9|678.5|679|678.5|679|678.5|678.8|678.3|0
1652109390000|2022-05-09 15:16:30|678.7|678.2|678.4|677.9|678.9|678.4|678.4|677.9|848
1652109400000|2022-05-09 15:16:40|678.3|677.8|678.4|677.9|678.6|678.1|678.2|677.8|200
1652109410000|2022-05-09 15:16:50|678.2|677.8|678.4|677.9|678.4|678.1|678.2|677.6|182
1652109430000|2022-05-09 15:17:10|678.2|677.8|678.4|678|678.4|678|678.2|677.8|0
1652109440000|2022-05-09 15:17:20|678.2|677.8|678.2|677.8|678.4|678|678.2|677.8|0
1652109450000|2022-05-09 15:17:30|678.4|677.9|678.6|678.2|678.6|678.2|678.4|677.8|3888
1652109460000|2022-05-09 15:17:40|678.9|678.4|679.2|678.7|679.4|678.9|678.9|678.4|727
1652109470000|2022-05-09 15:17:50|679.4|678.8|678.8|678.2|679.4|679|678.7|678.2|626
1652109480000|2022-05-09 15:18:00|679|678.4|679|678.6|679|678.6|678.5|678.1|2840
1652109490000|2022-05-09 15:18:10|679.1|678.5|679.4|678.9|679.4|678.9|679.1|678.5|4391
1652109500000|2022-05-09 15:18:20|679.2|678.8|679.4|678.9|679.6|679.1|679.1|678.7|1435
1652109510000|2022-05-09 15:18:30|679.6|679.1|679.2|678.7|679.8|679.2|679|678.5|1685
1652109520000|2022-05-09 15:18:40|679.1|678.3|679|678.4|679.1|678.6|678.8|678.3|2516
1652109530000|2022-05-09 15:18:50|678.9|678.3|678.6|678.1|678.9|678.3|678.6|678.1|406
1652109540000|2022-05-09 15:19:00|678.3|677.9|678.2|677.8|678.5|678.1|678.2|677.8|99
1652109550000|2022-05-09 15:19:10|678.3|677.7|678.1|677.5|678.4|677.9|678.1|677.5|5109
1652109560000|2022-05-09 15:19:20|678.3|677.6|678.2|677.7|678.3|677.8|678.1|677.6|1011
1652109570000|2022-05-09 15:19:30|678.3|677.9|678.3|678|678.5|678.2|678.2|677.7|112
1652109580000|2022-05-09 15:19:40|678.5|678.2|678.2|677.7|678.5|678.2|678.1|677.6|938
1652109590000|2022-05-09 15:19:50|678.4|677.9|678.4|677.9|678.6|678.1|678.4|677.8|307
1652109600000|2022-05-09 15:20:00|678.6|678.1|678.3|677.8|678.6|678.1|678.1|677.7|571
1652109610000|2022-05-09 15:20:10|678.1|677.6|678.2|677.9|678.4|677.9|678|677.6|406
1652109620000|2022-05-09 15:20:20|678|677.7|678.2|677.7|678.2|677.7|678|677.5|43
1652109630000|2022-05-09 15:20:30|678|677.6|678|677.6|678.2|677.8|678|677.6|0
1652109640000|2022-05-09 15:20:40|678.2|677.8|677.8|677.4|678.2|677.8|677.8|677.4|378
1652109650000|2022-05-09 15:20:50|678|677.6|678|677.6|678|677.6|678|677.6|226
1652109660000|2022-05-09 15:21:00|677.8|677.4|677.5|677|677.9|677.5|677.5|677|783
1652109670000|2022-05-09 15:21:10|677.6|677.2|677.7|677.2|677.7|677.2|677.4|676.9|920
1652109680000|2022-05-09 15:21:20|677.4|677|677.6|677.1|677.6|677.1|677.4|676.8|0
1652109690000|2022-05-09 15:21:30|677.5|677|677.3|676.9|677.5|677|677.3|676.9|211
1652109700000|2022-05-09 15:21:40|677.1|676.7|677|676.5|677.3|676.9|677|676.5|1182
1652109710000|2022-05-09 15:21:50|676.8|676.3|676.9|676.4|676.9|676.4|676.7|676.1|683
1652109720000|2022-05-09 15:22:00|676.7|676.3|676.5|676.1|676.8|676.4|676.5|676.1|441
1652109730000|2022-05-09 15:22:10|676.7|676.3|676.6|676.1|676.8|676.4|676.6|676.1|976
1652109740000|2022-05-09 15:22:20|676.4|676.2|676.6|676.1|676.6|676.2|676.4|676|2827
1652109750000|2022-05-09 15:22:30|676.5|676.2|676.4|676|676.5|676.2|676.3|676|0
1652109760000|2022-05-09 15:22:40|676.7|676.2|676.6|676|676.8|676.2|676.6|676|717
1652109770000|2022-05-09 15:22:50|676.8|676.2|676.8|676.3|676.8|676.3|676.6|676.1|406
1652109780000|2022-05-09 15:23:00|676.7|676.1|676.6|676.1|676.8|676.3|676.6|676.1|0
1652109790000|2022-05-09 15:23:10|676.8|676.3|676.6|676.1|676.8|676.4|676.6|676.1|1064
1652109810000|2022-05-09 15:23:30|676.8|676.3|676.8|676.3|676.8|676.3|676.8|676.3|235
1652109820000|2022-05-09 15:23:40|676.7|676.1|676.6|676.1|676.8|676.3|676.5|676.1|0
1652109840000|2022-05-09 15:24:00|676.8|676.3|676.6|676.1|676.8|676.3|676.4|676|4334
1652109850000|2022-05-09 15:24:10|676.4|675.9|676.7|676.3|676.7|676.3|676.4|675.9|67
1652109860000|2022-05-09 15:24:20|676.5|676|676.6|676.1|676.7|676.2|676.4|675.9|500
1652109870000|2022-05-09 15:24:30|676.1|675.6|676.2|675.7|676.4|675.9|676|675.6|1406
1652109880000|2022-05-09 15:24:40|676.4|675.9|676.2|675.7|676.4|675.9|676.2|675.7|0
1652109890000|2022-05-09 15:24:50|676.4|676|676.4|676|676.4|676|676.4|676|0
1652109900000|2022-05-09 15:25:00|676.2|675.7|676.5|676|676.5|676|676.2|675.7|3163
1652109910000|2022-05-09 15:25:10|676.4|676.2|676.5|676|676.7|676.2|676.4|676|0
1652109920000|2022-05-09 15:25:20|676.7|676.2|676.6|676.1|676.8|676.3|676.6|676|0
1652109930000|2022-05-09 15:25:30|676.8|676.4|676.8|676.4|676.8|676.4|676.6|676.2|1587
1652109940000|2022-05-09 15:25:40|677.1|676.3|676.9|676.5|677.1|676.5|676.7|676.3|0
1652109950000|2022-05-09 15:25:50|676.7|676.3|676.7|676.4|676.7|676.4|676.7|676.3|0
1652109960000|2022-05-09 15:26:00|677|676.5|676.8|676.4|677.1|676.6|676.6|676.2|5028
1652109970000|2022-05-09 15:26:10|677|676.5|676.7|676.3|677|676.5|676.7|676.2|551
1652109980000|2022-05-09 15:26:20|676.9|676.5|676.7|676.3|676.9|676.5|676.6|676.3|400
1652109990000|2022-05-09 15:26:30|676.9|676.5|676.7|676.3|676.9|676.5|676.7|676.3|100
1652110000000|2022-05-09 15:26:40|676.8|676.5|676.6|676.2|676.8|676.5|676.6|676.2|412
1652110010000|2022-05-09 15:26:50|676.8|676.4|676.5|675.9|676.8|676.4|676.5|675.9|1770
1652110020000|2022-05-09 15:27:00|676.4|676.1|676.4|676.1|676.6|676.1|676.3|675.9|1350
1652110030000|2022-05-09 15:27:10|676.3|676|676|675.5|676.3|676|676|675.5|793
1652110040000|2022-05-09 15:27:20|676.2|675.7|676.8|676.4|676.8|676.4|676|675.5|857
1652110050000|2022-05-09 15:27:30|676.6|676.2|676.7|676.2|676.7|676.2|676.4|676|1217
1652110060000|2022-05-09 15:27:40|676.5|676|676.7|676.2|676.7|676.2|676.4|676|0
1652110070000|2022-05-09 15:27:50|676.6|676.1|676.1|675.7|676.8|676.4|676.1|675.7|0
1652110080000|2022-05-09 15:28:00|676|675.6|676.1|675.6|676.3|675.8|675.8|675.3|4096
1652110090000|2022-05-09 15:28:10|676.3|675.8|676.4|675.9|676.4|675.9|676.2|675.7|1423
1652110100000|2022-05-09 15:28:20|676.2|675.7|675.2|674.8|676.2|675.7|674.9|674.3|1934
1652110110000|2022-05-09 15:28:30|675|674.6|674.9|674.5|675|674.6|674.9|674.5|85
1652110120000|2022-05-09 15:28:40|675.1|674.7|675.2|674.7|675.2|674.7|675.1|674.7|1291
1652110130000|2022-05-09 15:28:50|675|674.4|675|674.6|675.2|674.8|675|674.4|2900
1652110140000|2022-05-09 15:29:00|675.2|674.8|675.2|674.8|675.2|674.9|675|674.6|923
1652110150000|2022-05-09 15:29:10|675|674.5|675.2|674.8|675.2|674.8|675|674.5|5964
1652110160000|2022-05-09 15:29:20|675.6|675.2|676.3|675.8|676.3|675.8|675.6|675.2|2119
1652110170000|2022-05-09 15:29:30|676.1|675.6|676|675.1|676.2|675.6|675.8|675.1|509
1652110180000|2022-05-09 15:29:40|675.8|674.9|675.6|674.9|675.8|675.1|675.6|674.9|1251
1652110190000|2022-05-09 15:29:50|675.8|675.1|675.7|674.9|675.9|675.1|675.7|674.9|258
1652166020000|2022-05-10 07:00:20|686.5|686.2|681.4|680|686.5|686.2|681.4|680|81023
1652166030000|2022-05-10 07:00:30|681.5|680.1|683.4|681.7|683.4|682|681.5|680|9609
1652166040000|2022-05-10 07:00:40|683.5|681.8|686.7|684.8|686.8|684.8|683.5|681.8|2316
1652166050000|2022-05-10 07:00:50|686.6|684.9|688.9|687.1|689|687.1|682.6|680.5|25178
1652166060000|2022-05-10 07:01:00|688.8|686.6|685.6|683.9|688.8|687|684.1|681.6|11063
1652166070000|2022-05-10 07:01:10|685.5|683.8|681.2|680|685.5|683.8|681.2|680|5348
1652166080000|2022-05-10 07:01:20|681.3|680.7|679.6|677.3|681.3|680.7|678.4|676.8|12010
1652166090000|2022-05-10 07:01:30|679.7|677.4|680.5|677.9|680.5|678.1|679.7|677.4|1102
1652166100000|2022-05-10 07:01:40|680.6|678.5|678.7|676.9|680.8|678.8|678.7|676.8|3206
1652166120000|2022-05-10 07:02:00|678.6|677|679.5|677.5|679.7|677.7|678.2|677|2493
1652166130000|2022-05-10 07:02:10|679.4|677.4|679.3|677.6|679.4|677.6|679.1|677.4|0
1652166140000|2022-05-10 07:02:20|679.2|677.7|679|677.4|679.2|677.8|679|677.4|0
1652166150000|2022-05-10 07:02:30|679.2|677.3|678.9|677.4|679.2|677.4|677.4|676.8|5307
1652166170000|2022-05-10 07:02:50|679.1|677.5|679.6|678.4|679.7|678.4|678.9|677.5|2431
1652166180000|2022-05-10 07:03:00|679.7|678.5|678.3|677|680|678.9|678.3|677|7183
1652166190000|2022-05-10 07:03:10|678.2|677.1|679.4|678|679.5|678|678.2|677.1|1269
1652166200000|2022-05-10 07:03:20|679.5|678.1|680.6|679|680.7|679.8|679.5|678.1|13521
1652166210000|2022-05-10 07:03:30|680.5|678.9|679|677.7|680.5|678.9|679|677.6|1570
1652166220000|2022-05-10 07:03:40|679.2|677.8|680.9|680|680.9|680|679.2|677.8|1787
1652166230000|2022-05-10 07:03:50|680.8|679.4|680.6|679.4|680.8|679.4|680.6|678.9|1030
1652166240000|2022-05-10 07:04:00|680.5|678.9|679.7|678.1|680.5|678.9|679.7|678.1|376
1652166250000|2022-05-10 07:04:10|679.6|678|678.9|677.3|679.6|678|678.9|677.1|0
1652166260000|2022-05-10 07:04:20|679|677.4|679.9|678.2|680.3|678.2|679|677.4|1532
1652166270000|2022-05-10 07:04:30|680|678.3|678.7|676.9|680|678.4|678.1|676.8|9824
1652166280000|2022-05-10 07:04:40|678.6|677|680|678.8|680|679.1|678.4|677|6262
1652166290000|2022-05-10 07:04:50|679.9|678.9|679.9|678.6|680|679.9|679.7|678.5|5432
1652166300000|2022-05-10 07:05:00|680|678.7|680|678.7|680|678.7|680|678.7|0
1652166310000|2022-05-10 07:05:10|680.4|678.8|681.5|680.1|681.5|680.1|680.4|678.8|643
1652166320000|2022-05-10 07:05:20|681.4|680.2|682.2|680.5|682.2|680.5|681.4|680.2|0
1652166330000|2022-05-10 07:05:30|682.3|680.6|682.3|681.3|682.9|681.6|682.2|680.6|0
1652166340000|2022-05-10 07:05:40|682.2|681.2|684.8|683.3|684.9|683.3|682|681|2840
1652166350000|2022-05-10 07:05:50|685.1|683.4|684.7|683.5|685.2|683.6|684.7|683.4|0
1652166360000|2022-05-10 07:06:00|684.6|683.3|683|681.9|684.6|683.3|682.9|681.8|10723
1652166370000|2022-05-10 07:06:10|683.1|682|683.3|682|683.4|682.3|682.3|681.9|2275
1652166380000|2022-05-10 07:06:20|683.2|682.1|682.3|681.6|683.3|682.2|682.3|681.3|0
1652166390000|2022-05-10 07:06:30|682.2||682||682.2||682||0
1652166400000|2022-05-10 07:06:40|681.9|681.4|681|680|681.9|681.4|681|680|3187
1652166410000|2022-05-10 07:06:50|681.1|680.1|680.9|680.1|681.6|680.3|680.9|680|1412
1652166420000|2022-05-10 07:07:00|680.8|680.2|681.4|680.5|681.4|680.9|680.8|680.2|1443
1652166430000|2022-05-10 07:07:10|681.7|680.6|682.4|681|682.7|681.5|681.7|680.6|2003
1652166440000|2022-05-10 07:07:20|682.9|681.1|683|681.8|683.1|681.8|682.8|681.1|9000
1652166450000|2022-05-10 07:07:30|683.1|681.9|683.3|682.2|683.5|682.3|683.1|681.9|0
1652166460000|2022-05-10 07:07:40|683.2|682.1|682.9|681.8|683.2|682.1|682.4|681.7|2452
1652166470000|2022-05-10 07:07:50|682.5|681.7|682.5|681.7|682.5|681.7|682.5|681.7|0
1652166480000|2022-05-10 07:08:00||681.8||681.7||681.8||681.7|0
1652166490000|2022-05-10 07:08:10|682.4|681.5|681.4|680.5|682.4|681.5|681|680|4391
1652166500000|2022-05-10 07:08:20|681.3|680.4|681.1|680.2|681.4|680.4|681.1|680.2|0
1652166510000|2022-05-10 07:08:30|681|680.1|681|680.1|681|680.1|680.8|680|0
1652166520000|2022-05-10 07:08:40|680.9|680|681|680.1|681|680.1|680.9|680|0
1652166530000|2022-05-10 07:08:50|680.9|680|680.2|679.6|680.9|680.1|679.7|679.3|5101
1652166540000|2022-05-10 07:09:00|680.3|679.7|680.8|679.8|680.9|679.8|680.3|679.7|0
1652166550000|2022-05-10 07:09:10|680.7||680.4||680.7||680.4||0
1652166560000|2022-05-10 07:09:20|680.3||680.2||680.3||680.2||0
1652166570000|2022-05-10 07:09:30|680.3||680.4||680.4||680.3||0
1652166590000|2022-05-10 07:09:50|680.3|679.3|679.2|678.3|680.3|679.3|679.2|678.2|3097
1652166600000|2022-05-10 07:10:00|679.4|678.4|679.8|678.6|680|678.6|678.8|678.1|6559
1652166610000|2022-05-10 07:10:10|680|678.8|679.9|679.1|680.1|679.1|679.9|678.8|0
1652166620000|2022-05-10 07:10:20|680|679.2|680.2|679.1|680.4|679.7|680|679.1|5782
1652166630000|2022-05-10 07:10:30|680.1|678.9|679.8|678.8|680.1|679.5|679.3|678.5|257
1652166640000|2022-05-10 07:10:40|679.9|678.9|680|679|680.3|679|679.8|678.9|0
1652166650000|2022-05-10 07:10:50|679.9|679.1|679.5|678.5|680|679.2|679.5|678.5|0
1652166670000|2022-05-10 07:11:10|679.6|678.6|679.3|678.5|679.8|678.8|679.3|678.5|152
1652166680000|2022-05-10 07:11:20|679.2|678.3|677.7|676.8|679.2|678.3|677.7|676.8|6846
1652166690000|2022-05-10 07:11:30|677.6|676.9|677.4|676.8|677.7|677|677.2|676.8|3087
1652166700000|2022-05-10 07:11:40|677.3|676.6|676.8|676|677.3|676.6|676.8|676|250
1652166710000|2022-05-10 07:11:50|677|676.1|677.7|676.6|678.2|677.2|677|676.1|819
1652166720000|2022-05-10 07:12:00|677.6|676.7|677.6|677.1|677.6|677.1|677.4|676.5|0
1652166730000|2022-05-10 07:12:10|677.5|676.9|677.4|676.6|677.6|676.9|677|676.5|21
1652166740000|2022-05-10 07:12:20|677.6|676.7|678.5|677.5|678.6|677.5|677.5|676.7|730
1652166750000|2022-05-10 07:12:30|678.6|677.6|679.4|678.1|679.5|678.1|678.6|677.6|0
1652166760000|2022-05-10 07:12:40|679.3|678.2|680.2|679.4|680.3|679.4|679.2|678.2|5498
1652166770000|2022-05-10 07:12:50|680.3|679.3|680.2|679.3|680.3|679.3|679.6|678.8|2034
1652166780000|2022-05-10 07:13:00|680.1|679.2|680.1|679.3|680.2|679.9|679.7|678.9|7200
1652166790000|2022-05-10 07:13:10|680||680||680||680||0
1652166810000|2022-05-10 07:13:30|679.9||679.8||679.9||679.8||0
1652166820000|2022-05-10 07:13:40|679.7|679.4|679.7|679|679.8|679.7|679.6|679|1982
1652166830000|2022-05-10 07:13:50|679.8|678.8|679.4|678.8|679.8|678.8|678.8|678|820
1652166840000|2022-05-10 07:14:00|679.3|678.7|679.4|678.7|679.4|678.8|679.3|678.6|0
1652166850000|2022-05-10 07:14:10|679.3|678.8|679.1|678.4|679.3|678.8|679.1|678.4|0
1652166860000|2022-05-10 07:14:20|679.2|678.5|679.4|678.5|679.4|678.9|679.1|678.4|765
1652166870000|2022-05-10 07:14:30|679.3|678.6|679.6|678.8|680.2|679.4|679.3|678.5|1074
1652166880000|2022-05-10 07:14:40|679.7|678.9|679.8|678.8|680.1|679.1|679.7|678.8|2999
1652166890000|2022-05-10 07:14:50|679.7||679.4||679.7||679.4||0
1652166900000|2022-05-10 07:15:00|679.3|678.7|679.7|679|679.9|679|678.8|678.1|2252
1652166910000|2022-05-10 07:15:10|680|678.9|680|679.4|680.2|679.5|680|678.9|375
1652166920000|2022-05-10 07:15:20|679.9|679.5|679.8|679.2|680.2|679.8|679.8|679.2|1245
1652166930000|2022-05-10 07:15:30|679.9||680.1||680.1||679.8||0
1652166940000|2022-05-10 07:15:40|680.2|679.3|678.6|677.8|680.2|679.5|678.5|677.8|2943
1652166950000|2022-05-10 07:15:50|678.5|677.9|678.5|677.9|678.5|678|678.4|677.8|0
1652166960000|2022-05-10 07:16:00|678.7|678|679.2|678.5|679.7|678.9|678.7|678|1461
1652166970000|2022-05-10 07:16:10|679.1|678.3|679|678.2|679.1|678.3|678.9|678.1|130
1652166980000|2022-05-10 07:16:20|678.9|678.1|678.9|678.1|678.9|678.1|678.4|677.8|1038
1652166990000|2022-05-10 07:16:30||678||678||678||677.9|0
1652167000000|2022-05-10 07:16:40|678.7|677.8|678|677.1|678.7|677.8|678|677.1|1587
1652167020000|2022-05-10 07:17:00|677.9||677.8||677.9||677.8||0
1652167030000|2022-05-10 07:17:10|678|677.6|678.3|677.6|678.5|678|678|677.6|621
1652167040000|2022-05-10 07:17:20|678.4||678.3||678.4||678.1||0
1652167050000|2022-05-10 07:17:30|678.4|678.3|678.5|677.9|678.8|678.3|678.3|677.6|4312
1652167060000|2022-05-10 07:17:40|678.6|677.8|678.6|677.8|678.6|677.8|678.6|677.6|738
1652167070000|2022-05-10 07:17:50|678.5|677.9|679|678|679|678|678.5|677.9|193
1652167080000|2022-05-10 07:18:00|678.9|678.1|678.9|677.8|678.9|678.1|678.9|677.8|0
1652167090000|2022-05-10 07:18:10|678.8||678.8||678.8||678.8||0
1652167100000|2022-05-10 07:18:20|678.7|678.2|679.1|678.3|679.1|678.4|678.7|678.2|1010
1652167110000|2022-05-10 07:18:30|679|678.2|678.5|677.7|679|678.2|678.2|677.6|1594
1652167120000|2022-05-10 07:18:40|678.4||678.4||678.4||678.4||0
1652167130000|2022-05-10 07:18:50|678.3|678.2|677.2|676.5|678.3|678.2|676.9|676.5|7823
1652167140000|2022-05-10 07:19:00|677.3|676.7|677.8|677|678.2|677.3|677.2|676.7|499
1652167150000|2022-05-10 07:19:10|677.7|677.1|677.8|676.9|677.8|677.1|677.3|676.8|200
1652167160000|2022-05-10 07:19:20|677.7|676.8|677.3|676.7|677.7|676.9|677.3|676.7|0
1652167170000|2022-05-10 07:19:30|677.5|676.8|677.3|676.7|677.8|677.2|677.2|676.5|1369
1652167180000|2022-05-10 07:19:40|677.2|676.5|676.7|676|677.2|676.5|676.7|676|130
1652167190000|2022-05-10 07:19:50|676.8|676.1|677.2|676.4|677.2|676.6|676.8|676.1|214
1652167200000|2022-05-10 07:20:00|677.3|676.5|677.7|676.8|677.7|676.8|677.3|676.5|0
1652167210000|2022-05-10 07:20:10|677.8|676.9|677.6|676.8|677.9|677.1|677.6|676.8|0
1652167220000|2022-05-10 07:20:20|677.5|676.9|677.5|676.7|677.5|676.9|677.3|676.7|0
1652167230000|2022-05-10 07:20:30|677.3||677.2||677.3||677.2||0
1652167240000|2022-05-10 07:20:40|677.1|676.5|676.9|676.2|677.1|676.5|676.6|676|836
1652167250000|2022-05-10 07:20:50|676.8|676.1|676.9|676.3|676.9|676.3|676.8|676|0
1652167260000|2022-05-10 07:21:00|676.8|676.2|676.9|676.3|676.9|676.3|676.8|676|0
1652167270000|2022-05-10 07:21:10|676.8|676.2|676.8|676.1|676.8|676.2|676.8|676|0
1652167280000|2022-05-10 07:21:20|676.9|676.2|676.8|676.1|677|676.3|676.8|676|1000
1652167290000|2022-05-10 07:21:30|676.7|676|676.7|676|676.7|676|676.7|676|0
1652167300000|2022-05-10 07:21:40|676.6||676.6||676.6||676.6||0
1652167320000|2022-05-10 07:22:00|676.5||676.4||676.5||676.4||0
1652167330000|2022-05-10 07:22:10|676.3|675.8|676|675.4|676.3|675.8|676|675.4|1381
1652167350000|2022-05-10 07:22:30||675.5||675.4||675.5||675.4|0
1652167360000|2022-05-10 07:22:40|676.2|675.5|677|676.4|677.5|676.6|676.2|675.5|7551
1652167370000|2022-05-10 07:22:50|676.9|676.3|677|676.2|677|676.3|676.9|676.2|0
1652167380000|2022-05-10 07:23:00|676.9||677||677||676.9||0
1652167390000|2022-05-10 07:23:10|677.1|676.3|677.7|677.1|677.7|677.2|677.1|676.3|2595
1652167400000|2022-05-10 07:23:20||677.2||677.2||677.2||677.2|0
1652167410000|2022-05-10 07:23:30|678|677.3|677.6|677.2|678|677.5|677.5|677.2|1041
1652167420000|2022-05-10 07:23:40|677.5|677|677.2|676.6|677.5|677|677.1|676.5|1344
1652167430000|2022-05-10 07:23:50|677.3|676.7|677.1|676.6|677.5|676.7|677.1|676.5|0
1652167440000|2022-05-10 07:24:00|677|676.4|676.7|676|677|676.4|676.7|676|8
1652167450000|2022-05-10 07:24:10|676.9|676.1|676.7|676.1|676.9|676.2|676.7|676.1|0
1652167460000|2022-05-10 07:24:20|676.8|676.2|677|676.3|677.1|676.3|676.8|676.2|568
1652167480000|2022-05-10 07:24:40|677.1|676.4|678|677.5|678|677.5|677.1|676.4|1653
1652167490000|2022-05-10 07:24:50|678.2|677.6|678.1|677.2|678.6|677.9|678.1|677.2|5041
1652167500000|2022-05-10 07:25:00|678|677.1|677|676.3|678|677.1|677|676.3|1650
1652167510000|2022-05-10 07:25:10|677.2|676.4|677.1|676.5|677.4|676.8|677.1|676.4|750
1652167520000|2022-05-10 07:25:20|677.2|676.4|676.8|676.1|677.2|676.4|676.7|676.1|0
1652167530000|2022-05-10 07:25:30|676.7|676|676.9|676.4|677.2|676.8|676.7|676|15226
1652167540000|2022-05-10 07:25:40|676.8||677||677||676.8||75
1652167560000|2022-05-10 07:26:00|677.2|676.5|677.1|676.5|677.2|676.6|677.1|676.5|800
1652167570000|2022-05-10 07:26:10|677.2|676.6|677.6|677.1|677.6|677.2|677.1|676.6|561
1652167580000|2022-05-10 07:26:20|677.5|677|677.5|676.8|677.5|677|677.5|676.8|0
1652167590000|2022-05-10 07:26:30|677.4|677|677.1|676.6|677.4|677|676.9|676.5|1487
1652167610000|2022-05-10 07:26:50|677.3|676.5|677.4|676.9|677.6|676.9|677.3|676.5|113
1652167620000|2022-05-10 07:27:00|677.6|677|678.1|677.4|678.1|677.4|677.6|677|363
1652167630000|2022-05-10 07:27:10|678|677.3|678|677.3|678.1|677.3|678|677.3|0
1652167640000|2022-05-10 07:27:20|677.9|677.2|677.9|677.2|677.9|677.2|677.9|677.1|0
1652167650000|2022-05-10 07:27:30|677.8|677.1|677.6|677.2|677.8|677.2|677.6|677.1|0
1652167660000|2022-05-10 07:27:40|677.7|677.3|678|677.4|678.2|677.4|677.6|677.3|0
1652167670000|2022-05-10 07:27:50|677.9|677.3|677.7|677.3|678|677.3|677.7|677.3|166
1652167680000|2022-05-10 07:28:00||677.2||677.2||677.2||677.2|0
1652167690000|2022-05-10 07:28:10|677.8|677.3|678.6|677.9|678.8|677.9|677.8|677.3|711
1652167710000|2022-05-10 07:28:30||678||678||678||678|1200
1652167720000|2022-05-10 07:28:40|678.5||678.4||678.5||678.3||0
1652167740000|2022-05-10 07:29:00|678.5|678.1|678.5|678.1|678.5|678.1|678.5|678.1|0
1652167750000|2022-05-10 07:29:10|678.3|677.9|677.4|677|678.4|677.9|677.4|677|5169
1652167760000|2022-05-10 07:29:20|677.3|677.1|676.2|675.6|677.3|677.1|676.2|675.6|974
1652167770000|2022-05-10 07:29:30||675.7||675.6||675.7||675.6|0
1652167780000|2022-05-10 07:29:40||675.7||675.7||675.7||675.7|0
1652167790000|2022-05-10 07:29:50|676.1|675.8|675.3|675|676.1|675.8|675.3|675|10666
1652167800000|2022-05-10 07:30:00|675.2|674.8|673.7|673.1|675.2|674.8|673.7|673.1|8103
1652167810000|2022-05-10 07:30:10|673.6|673.2|674|673.4|674.3|673.7|673.6|673|2971
1652167820000|2022-05-10 07:30:20|673.9|673.2|674.1|673.3|674.2|673.3|673.5|672.8|1231
1652167830000|2022-05-10 07:30:30|674.2|673.4|674.2|673.4|674.2|673.4|674.2|673.4|0
1652167840000|2022-05-10 07:30:40|674.1|673.2|673.5|673|674.1|673.2|673.5|673|1034
1652167850000|2022-05-10 07:30:50|673.6||673.8||673.8||673.6||0
1652167860000|2022-05-10 07:31:00|673.9|673.5|673.6|673.1|674|673.5|673.6|673|2000
1652167870000|2022-05-10 07:31:10|673.7|673.2|674.3|673.6|674.4|673.6|673.5|673.2|123
1652167880000|2022-05-10 07:31:20|674.4|673.7|674|673.5|674.7|673.8|674|673.1|7073
1652167900000|2022-05-10 07:31:40|673.9||673.9||673.9||673.9||0
1652167910000|2022-05-10 07:31:50|673.8|673.3|673.4|673|673.8|673.3|673|672.3|22655
1652167920000|2022-05-10 07:32:00|673.5|673.1|673.8|673.2|674|673.4|673.5|673|639
1652167930000|2022-05-10 07:32:10|673.7|673.4|674.3|673.8|674.3|673.8|673.7|673.2|1234
1652167940000|2022-05-10 07:32:20|674.2|673.9|673.8|673.3|674.2|673.9|673.6|673.3|7181
1652167950000|2022-05-10 07:32:30|||||||||1000
1652167960000|2022-05-10 07:32:40|673.9|673.4|674.2|673.6|674.3|673.6|673.9|673.4|0
1652167970000|2022-05-10 07:32:50||673.7||673.6||673.7||673.5|0
1652167980000|2022-05-10 07:33:00|674.1|673.5|673.5|673.3|674.1|673.6|673.5|673.3|890
1652167990000|2022-05-10 07:33:10|673.4|673|672.7|672.3|673.4|673|672.7|672.3|2620
1652168000000|2022-05-10 07:33:20|672.8|672.4|672.7|672.3|673|672.6|672.7|672.3|720
1652168010000|2022-05-10 07:33:30|673.1|673|672.7|672.3|673.1|673|672.7|672.3|13166
1652168020000|2022-05-10 07:33:40|672.9|672.1|673.2|672.6|673.3|672.7|672.4|672.1|12242
1652168030000|2022-05-10 07:33:50|673.3|672.7|673.6|673.1|674.1|673.7|673.3|672.7|4741
1652168040000|2022-05-10 07:34:00|673.5|673|673.2|672.8|673.5|673|673.2|672.8|568
1652168050000|2022-05-10 07:34:10|673.1||673.1||673.1||673.1||124
1652168070000|2022-05-10 07:34:30|673|673|672.8|672.3|673|673|672.6|672.1|1549
1652168080000|2022-05-10 07:34:40|672.9|672.4|672.6|672.1|673.2|672.5|672.6|672.1|320
1652168090000|2022-05-10 07:34:50|672.5||672.5||672.6||672.5||0
1652168100000|2022-05-10 07:35:00|672.6|672.2|673|672.4|673.3|672.6|672.6|672.2|347
1652168110000|2022-05-10 07:35:10|673.2|672.5|673.4|672.7|673.4|672.7|672.9|672.5|242
1652168120000|2022-05-10 07:35:20|673.5|672.8|673.5|673|673.8|673|673.5|672.8|1184
1652168130000|2022-05-10 07:35:30|673.7|672.9|674|673.4|674.2|673.4|673.7|672.8|1312
1652168140000|2022-05-10 07:35:40|674.1||674.1||674.1||674.1||0
1652168150000|2022-05-10 07:35:50|674.2|673.5|674.5|673.7|674.6|673.9|674.1|673.5|956
1652168160000|2022-05-10 07:36:00|674.3||674.3||674.3||674.3||0
1652168170000|2022-05-10 07:36:10|674.5|673.8|674.9|674.2|675|674.2|674.5|673.8|371
1652168180000|2022-05-10 07:36:20|675|674.3|675.5|675|675.6|675|675|674.3|2182
1652168190000|2022-05-10 07:36:30|675.3|675.1|676.1|675.3|676.1|675.3|675.3|675.1|524
1652168200000|2022-05-10 07:36:40|676.3|675.4|675.9|675.5|676.3|675.5|675.9|675.4|0
1652168210000|2022-05-10 07:36:50|676.2|675.6|676.4|675.8|676.5|675.8|676.2|675.6|1000
1652168220000|2022-05-10 07:37:00|676.3||676.3||676.3||676.2||0
1652168230000|2022-05-10 07:37:10|676.2|675.7|676.2|675.7|676.2|675.7|676|675.6|591
1652168240000|2022-05-10 07:37:20|676.1|675.5|676|675.5|676.1|675.5|675.8|675.4|2027
1652168250000|2022-05-10 07:37:30|676.1|675.6|675.8|675.5|676.1|675.6|675.8|675.5|407
1652168260000|2022-05-10 07:37:40|675.9|675.6|676|675.7|676|675.7|675.8|675.5|1271
1652168270000|2022-05-10 07:37:50||675.5||675.6||675.6||675.5|0
1652168280000|2022-05-10 07:38:00|676.2|675.7|676.6|676|676.6|676|676.1|675.7|0
1652168290000|2022-05-10 07:38:10|676.7|676.1|676.7|676.2|676.7|676.2|676.6|676.1|0
1652168300000|2022-05-10 07:38:20|676.6||676.6||676.6||676.6||0
1652168320000|2022-05-10 07:38:40|676.7|676.3|676.9|676.4|676.9|676.4|676.7|676.3|225
1652168330000|2022-05-10 07:38:50|676.8|676.3|676.7|676|676.8|676.4|676.5|676|4457
1652168340000|2022-05-10 07:39:00|676.8|676.1|677.2|676.6|677.4|676.6|676.8|676.1|804
1652168350000|2022-05-10 07:39:10||676.7||676.8||676.8||676.7|215
1652168360000|2022-05-10 07:39:20|677.4|676.9|677|676.6|677.4|676.9|676.9|676.6|2304
1652168370000|2022-05-10 07:39:30|676.9|676.1|676.7|676.1|676.9|676.1|676.6|676|10000
1652168380000|2022-05-10 07:39:40|676.6|676|676.8|676.1|676.8|676.2|676.2|676|5006
1652168390000|2022-05-10 07:39:50|676.9|676.2|676.5|676|676.9|676.2|676.3|676|400
1652168400000|2022-05-10 07:40:00|676.4|675.9|676.1|675.6|676.4|675.9|676|675.4|10379
1652168410000|2022-05-10 07:40:10|676.2|676.2|676.2|675.6|676.8|676.6|676.1|675.6|9514
1652168420000|2022-05-10 07:40:20|676.3|676.2|675.8|675.5|676.3|676.2|675.8|675.5|3512
1652168430000|2022-05-10 07:40:30|676|675.6|676.4|675.8|676.4|676.3|676|675.6|25616
1652168440000|2022-05-10 07:40:40|676.3|675.7|676.3|675.8|676.3|675.8|676.3|675.7|220
1652168450000|2022-05-10 07:40:50|676.2|675.7|676.3|675.8|676.3|675.8|676.2|675.7|0
1652168460000|2022-05-10 07:41:00|676.4|675.9|676.4|675.9|676.6|676.1|676.4|675.9|1065
1652168470000|2022-05-10 07:41:10||676.1||676.1||676.1||676.1|0
1652168480000|2022-05-10 07:41:20|676.6|676.2|677|676.3|677|676.3|676.6|676.2|299
1652168490000|2022-05-10 07:41:30|676.9|676.2|676.8|676.2|676.9|676.4|676.7|676.1|267
1652168500000|2022-05-10 07:41:40|676.9|676.3|677.2|676.5|677.2|676.5|676.8|676.3|0
1652168520000|2022-05-10 07:42:00|677.1||676.9||677.1||676.9||0
1652168540000|2022-05-10 07:42:20|677.1|676.6|676.8|676.3|677.2|676.6|676.4|675.9|4952
1652168550000|2022-05-10 07:42:30|676.9||676.9||676.9||676.9||0
1652168560000|2022-05-10 07:42:40|676.8|676.2|676.1|675.9|676.8|676.2|676.1|675.8|800
1652168570000|2022-05-10 07:42:50|676.2|675.8|675.5|675.1|676.2|675.8|675.1|675|10485
1652168590000|2022-05-10 07:43:10|675.7|675.2|675.6|675.2|675.9|675.3|675.6|675.2|444
1652168600000|2022-05-10 07:43:20||675.1||675.1||675.1||675.1|0
1652168610000|2022-05-10 07:43:30|675.8|675.2|676.1|675.6|676.2|675.6|675.8|675.2|10
1652168620000|2022-05-10 07:43:40|676.2|676|676.4|676|676.5|676|676.2|676|0
1652168630000|2022-05-10 07:43:50|676.3|675.8|676.4|675.8|676.5|675.8|676.2|675.8|150
1652168640000|2022-05-10 07:44:00|676.5|675.9|676.7|676|676.7|676|676.5|675.9|0
1652168650000|2022-05-10 07:44:10|676.8|676.1|677.4|676.8|677.4|676.8|676.8|676.1|1251
1652168660000|2022-05-10 07:44:20|677.5|676.9|677.8|677.4|677.9|677.4|677.4|676.9|3200
1652168680000|2022-05-10 07:44:40|677.9||677.8||678||677.8||0
1652168690000|2022-05-10 07:44:50|678|677.5|678|677.6|678|677.7|677.8|677.5|346
1652168700000|2022-05-10 07:45:00|677.9|677.5|677.6|677.3|677.9|677.5|677.5|677.3|2122
1652168710000|2022-05-10 07:45:10|677.5|677.2|677.2|676.7|677.6|677.2|677.2|676.6|807
1652168730000|2022-05-10 07:45:30|677.3|676.8|677.3|676.8|677.3|676.8|677.3|676.8|0
1652168740000|2022-05-10 07:45:40|677.2|676.9|678|677.5|678|677.5|677.2|676.9|6429
1652168750000|2022-05-10 07:45:50|678.1|677.6|677.8|677.3|678.7|678.1|677.8|677.3|13576
1652168760000|2022-05-10 07:46:00|677.7|677.2|677.3|677.1|677.7|677.2|677.3|677.1|341
1652168770000|2022-05-10 07:46:10||677||677||677||677|487
1652168780000|2022-05-10 07:46:20|677.2|676.8|677|676.4|677.2|676.8|676.9|676.4|1687
1652168790000|2022-05-10 07:46:30|677.6|677.5|677.5|676.9|678|677.7|677.5|676.8|40839
1652168820000|2022-05-10 07:47:00|677.4|676.7|676.8|676.4|677.4|676.7|676.8|676.3|2137
1652168830000|2022-05-10 07:47:10|677|676.5|677.1|676.6|677.1|676.7|677|676.5|371
1652168840000|2022-05-10 07:47:20|677|676.5|677.1|676.6|677.1|676.6|677|676.4|0
1652168850000|2022-05-10 07:47:30|677|676.5|677|676.5|677|676.5|677|676.4|0
1652168860000|2022-05-10 07:47:40||676.4||676.5||676.8||676.4|1571
1652168870000|2022-05-10 07:47:50|676.9|676.6|676.7|676.5|676.9|676.6|676.7|676.5|315
1652168880000|2022-05-10 07:48:00|676.8|676.6|676.8|676.5|676.8|676.6|676.8|676.5|195
1652168900000|2022-05-10 07:48:20|676.9|676.6|678|677.3|678|677.3|676.9|676.6|2000
1652168910000|2022-05-10 07:48:30|677.9||677.9||678||677.9||0
1652168920000|2022-05-10 07:48:40|677.8||677.8||677.8||677.8||0
1652168930000|2022-05-10 07:48:50||677.2||677.2||677.2||677.2|0
1652168940000|2022-05-10 07:49:00|677.7|677.1|677.8|677.2|677.8|677.2|677.5|677.1|500
1652168950000|2022-05-10 07:49:10|677.6||677.6||677.6||677.6||0
1652168960000|2022-05-10 07:49:20|677.5|677.1|676.7|676.1|677.5|677.1|676.7|676|614
1652168970000|2022-05-10 07:49:30|676.6|676|676.2|675.7|676.6|676|676.2|675.6|1244
1652168980000|2022-05-10 07:49:40|676.4|675.8|676.8|676.2|676.8|676.3|676.4|675.8|160
1652168990000|2022-05-10 07:49:50|676.9|676.3|677.1|676.4|677.1|676.5|676.9|676.3|410
1652169000000|2022-05-10 07:50:00|677.2|676.5|677.6|677.2|677.7|677.2|677.2|676.5|1678
1652169020000|2022-05-10 07:50:20|677.7||677.8||677.8||677.7||0
1652169030000|2022-05-10 07:50:30|677.7|677|677.5|677|677.7|677|677.5|676.8|5
1652169040000|2022-05-10 07:50:40|677.6||677.6||677.6||677.6||0
1652169050000|2022-05-10 07:50:50|677.4||677.4||677.4||677.4||0
1652169060000|2022-05-10 07:51:00|677.3||677.3||677.3||677.3||0
1652169070000|2022-05-10 07:51:10|677.2|676.9|677.5|676.9|677.6|677.3|676.9|676.7|14665
1652169080000|2022-05-10 07:51:20||676.8||676.9||677||676.8|0
1652169090000|2022-05-10 07:51:30|677.7|677|678.1|677.5|678.1|677.5|677.7|677|126
1652169100000|2022-05-10 07:51:40|678.2||678.2||678.2||678.2||0
1652169110000|2022-05-10 07:51:50|678.3|677.6|678.5|677.9|678.5|678|678.3|677.6|795
1652169120000|2022-05-10 07:52:00|678.6|678|678.8|678.1|678.8|678.1|678.6|678|0
1652169130000|2022-05-10 07:52:10|678.9||678.8||678.9||678.8||0
1652169140000|2022-05-10 07:52:20|678.7||678.6||678.7||678.5||0
1652169160000|2022-05-10 07:52:40|678.7|678.2|679.1|678.6|679.3|678.6|678.7|678.2|247
1652169180000|2022-05-10 07:53:00|679|678.5|678.9|678.4|679|678.6|678.7|678.4|910
1652169190000|2022-05-10 07:53:10|678.8|678.2|678.8|678.2|678.9|678.3|678.3|678|1828
1652169200000|2022-05-10 07:53:20|678.9|678.3|678.7|678.2|679.1|678.4|678.7|678.1|0
1652169220000|2022-05-10 07:53:40|678.6|678.4|678.7|678.2|678.7|678.4|678.6|678.2|206
1652169230000|2022-05-10 07:53:50|678.6|678.1|677.9|677.5|678.6|678.1|677.9|677.5|3400
1652169240000|2022-05-10 07:54:00|678.1|677.6|678.5|678|678.5|678|678.1|677.6|302
1652169250000|2022-05-10 07:54:10|678.6|678.1|678.8|678.2|678.8|678.2|678.6|678.1|0
1652169260000|2022-05-10 07:54:20|678.7||678.7||678.7||678.7||0
1652169270000|2022-05-10 07:54:30|678.8|678.3|678.9|678.3|678.9|678.3|678.8|678.3|0
1652169280000|2022-05-10 07:54:40|679|678.9|678.8|678.4|679.2|678.9|678.8|678.2|3226
1652169290000|2022-05-10 07:54:50|678.7|678.2|678.5|678|678.7|678.2|678.5|678|427
1652169300000|2022-05-10 07:55:00|678.6||678.6||678.6||678.4||0
1652169310000|2022-05-10 07:55:10|678.5|678.5|679.2|678.6|679.2|678.7|678.5|678.5|461
1652169320000|2022-05-10 07:55:20|679.1|678.5|679.4|678.8|679.6|679.1|679|678.5|6317
1652169330000|2022-05-10 07:55:30|679.3|678.9|679.3|678.8|679.4|678.9|679.3|678.8|0
1652169340000|2022-05-10 07:55:40|679.4|678.9|680|679.6|680|679.6|679.4|678.9|1093
1652169360000|2022-05-10 07:56:00|680.3|679.7|680.9|680.3|681|680.3|680.3|679.7|789
1652169370000|2022-05-10 07:56:10|680.8|680.2|680.7|680.2|680.8|680.2|680.7|680.2|0
1652169380000|2022-05-10 07:56:20|680.8||680.8||680.8||680.8||0
1652169390000|2022-05-10 07:56:30|680.7|680.1|680.5|680|680.7|680.1|680.2|680|1519
1652169400000|2022-05-10 07:56:40|680.6||680.6||680.7||680.6||0
1652169410000|2022-05-10 07:56:50|680.5|679.9|680.1|679.8|680.5|679.9|680.1|679.8|224
1652169420000|2022-05-10 07:57:00|680.3||680.2||680.3||680.2||0
1652169430000|2022-05-10 07:57:10|680.1|679.6|679.9|679.5|680.1|679.6|679.9|679.5|1368
1652169440000|2022-05-10 07:57:20|679.8|679.3|679.6|679|679.8|679.3|679.6|679|921
1652169450000|2022-05-10 07:57:30|679.7|679.1|680|679.4|680|679.4|679.7|679.1|152
1652169460000|2022-05-10 07:57:40||679.5||679.5||679.5||679.5|0
1652169470000|2022-05-10 07:57:50|679.9|679.3|679.7|679.3|679.9|679.3|679.7|679.1|534
1652169480000|2022-05-10 07:58:00|679.8||679.8||679.8||679.8||0
1652169490000|2022-05-10 07:58:10|679.9|679.4|680.2|679.5|680.2|679.5|679.9|679.4|657
1652169500000|2022-05-10 07:58:20|680|679.6|680|679.4|680|679.6|680|679.4|0
1652169510000|2022-05-10 07:58:30||679.5||679.6||679.6||679.5|0
1652169520000|2022-05-10 07:58:40|679.9|679.5|679.8|679.4|679.9|679.5|679.8|679.4|5
1652169530000|2022-05-10 07:58:50|679.7||679.7||679.7||679.7||0
1652169570000|2022-05-10 07:59:30|679.9|679.5|680|679.6|680|679.6|679.9|679.5|81
1652169580000|2022-05-10 07:59:40|680.3|679.7|680.4|680|680.5|680|680|679.7|1248
1652169590000|2022-05-10 07:59:50|680.3|679.8|679.7|679.1|680.4|680.1|679.7|679.1|2444
1652169600000|2022-05-10 08:00:00|679.8|679.2|680.2|679.6|680.3|679.8|679.8|679.2|2286
1652169610000|2022-05-10 08:00:10|680.1|679.5|679.9|679.5|680.1|679.5|679.9|679.4|0
1652169620000|2022-05-10 08:00:20|680|679.6|680.1|679.6|680.1|679.6|680|679.5|1500
1652169630000|2022-05-10 08:00:30|679.9|679.5|679.8|679.4|679.9|679.5|679.6|679.2|819
1652169660000|2022-05-10 08:01:00|679.7|679.3|679.5|678.8|679.7|679.3|679.5|678.8|373
1652169670000|2022-05-10 08:01:10|679.4|678.7|679.1|678.6|679.4|678.7|679.1|678.6|0
1652169680000|2022-05-10 08:01:20|679.2|678.7|679.7|679.1|679.7|679.1|679.2|678.7|1438
1652169690000|2022-05-10 08:01:30||679||678.9||679||678.9|0
1652169700000|2022-05-10 08:01:40||679||679||679||679|0
1652169720000|2022-05-10 08:02:00|679.6|678.9|679.1|678.5|679.6|678.9|679|678.5|1498
1652169730000|2022-05-10 08:02:10||678.6||678.5||678.6||678.5|0
1652169740000|2022-05-10 08:02:20|679.2|678.7|679.4|678.8|679.4|678.8|679.2|678.7|0
1652169750000|2022-05-10 08:02:30|679.3|678.7|679|678.5|679.3|678.7|679|678.5|4
1652169760000|2022-05-10 08:02:40|678.9||679.1||679.1||678.7||499
1652169770000|2022-05-10 08:02:50|679||679.1||679.1||679||0
1652169780000|2022-05-10 08:03:00|679||679||679||678.9||554
1652169790000|2022-05-10 08:03:10|679.1|678.6|679.3|678.6|679.4|678.8|678.9|678.6|2365
1652169800000|2022-05-10 08:03:20|679.4|678.7|679.5|678.8|679.6|678.8|679.4|678.7|0
1652169810000|2022-05-10 08:03:30|679.6||679.5||679.6||679.5||0
1652169820000|2022-05-10 08:03:40|679.6|678.9|679.5|678.9|679.6|678.9|679.4|678.9|0
1652169840000|2022-05-10 08:04:00|679.6|679|679.9|679.5|680|679.5|679.6|679|0
1652169850000|2022-05-10 08:04:10|680||680||680||680||0
1652169860000|2022-05-10 08:04:20|679.9|679.6|679.9|679.5|679.9|679.6|679.9|679.5|0
1652169880000|2022-05-10 08:04:40|680|679.6|680.4|680|680.5|680|679.9|679.5|1913
1652169890000|2022-05-10 08:04:50|680.5|680.1|681.4|680.7|681.4|680.7|680.5|680.1|713
1652169900000|2022-05-10 08:05:00|681.5|680.8|682|681.4|682|681.4|681.4|680.8|1207
1652169910000|2022-05-10 08:05:10|681.9|681.5|682.2|681.6|682.3|681.6|681.9|681.4|358
1652169920000|2022-05-10 08:05:20|682.3|681.7|682.6|681.9|682.7|681.9|682.2|681.7|0
1652169930000|2022-05-10 08:05:30|682.8|682|682.8|682|682.9|682|682.6|682|0
1652169940000|2022-05-10 08:05:40|682.9|682.1|682.8|682.1|682.9|682.2|682.8|681.9|0
1652169950000|2022-05-10 08:05:50|682.6||682.5||682.6||682.5||0
1652169960000|2022-05-10 08:06:00|682.4|682|682.1|681.7|682.4|682|682|681.5|1220
1652169970000|2022-05-10 08:06:10|682.2|681.8|682.2|681.7|682.4|681.9|682.2|681.7|1562
1652169980000|2022-05-10 08:06:20|682.1|681.6|682|681.7|682.1|681.7|682|681.6|0
1652169990000|2022-05-10 08:06:30|682.1|681.6|682.2|682|682.2|682|682.1|681.6|292
1652170000000|2022-05-10 08:06:40|682.1|681.9|682.2|681.9|682.2|681.9|682.1|681.9|88
1652170010000|2022-05-10 08:06:50|682.3||682.5||682.7||682.3||0
1652170020000|2022-05-10 08:07:00|682.6|682|683.2|682.7|683.5|682.7|682.6|682|149
1652170030000|2022-05-10 08:07:10|683.4|682.8|683.1|682.7|683.8|683|683.1|682.7|477
1652170040000|2022-05-10 08:07:20|683.2||683.1||683.2||683.1||0
1652170060000|2022-05-10 08:07:40|683.2|682.8|683.2|682.9|683.2|682.9|683|682.8|1113
1652170070000|2022-05-10 08:07:50|683.1|683|683.1|682.8|683.1|683.1|683|682.7|2974
1652170080000|2022-05-10 08:08:00|683.3|682.9|683.6|682.9|683.6|682.9|683.3|682.8|0
1652170090000|2022-05-10 08:08:10|683.7|683|684.2|683.5|684.3|683.5|683.1|683|865
1652170110000|2022-05-10 08:08:30|684.1||684.1||684.1||684.1||0
1652170120000|2022-05-10 08:08:40||683.6||683.7||683.7||683.6|0
1652170130000|2022-05-10 08:08:50|684.2|683.8|684.1|683.8|684.2|683.8|684.1|683.8|811
1652170140000|2022-05-10 08:09:00|684|683.6|684.1|683.5|684.1|683.7|683.8|683.4|462
1652170150000|2022-05-10 08:09:10|683.7|683.6|683.8|683.4|684.2|683.6|683.7|683.4|1301
1652170160000|2022-05-10 08:09:20|683.7|683.2|683.9|683.3|683.9|683.3|683.6|682.9|390
1652170170000|2022-05-10 08:09:30|684|683.4|684.1|683.5|684.1|683.5|684|683.4|0
1652170180000|2022-05-10 08:09:40|684|683.4|683.5|683.1|684|683.4|683.1|682.9|11618
1652170190000|2022-05-10 08:09:50|683.6|683|683.6|683|683.6|683|683.6|682.9|0
1652170200000|2022-05-10 08:10:00|683.7|683.1|683.7|683.2|683.8|683.3|683.7|683|2472
1652170210000|2022-05-10 08:10:10|683.8|683.3|683.9|683.2|683.9|683.3|683.8|683.1|0
1652170230000|2022-05-10 08:10:30|683.8||683.9||683.9||683.8||0
1652170240000|2022-05-10 08:10:40|683.8|683.4|683.9|683.4|683.9|683.4|683.7|683.4|84
1652170250000|2022-05-10 08:10:50|684|683.5|684.1|683.5|684.1|683.5|684|683.5|0
1652170260000|2022-05-10 08:11:00|684.2|683.6|684.5|684|684.5|684|684.2|683.6|10
1652170270000|2022-05-10 08:11:10|684.4|683.9|684|683.4|684.4|683.9|683.9|683.4|899
1652170280000|2022-05-10 08:11:20|683.9||683.9||683.9||683.9||0
1652170290000|2022-05-10 08:11:30|683.8|683.2|683.7|683.3|683.8|683.3|683.6|683.1|89
1652170300000|2022-05-10 08:11:40|683.5|683.2|683.5|683.1|683.5|683.2|683.5|683.1|64
1652170310000|2022-05-10 08:11:50|683.6|683.2|683.9|683.4|683.9|683.4|683.6|683.2|0
1652170320000|2022-05-10 08:12:00|684|683.5|684.6|683.8|684.6|683.8|684|683.5|950
1652170330000|2022-05-10 08:12:10|684.7|683.9|685|684.4|685.1|684.4|684.7|683.9|1255
1652170340000|2022-05-10 08:12:20|685.1|684.5|685.3|684.9|685.6|685.1|685.1|684.5|4
1652170350000|2022-05-10 08:12:30|685.4|685|684.9|684.5|685.4|685.1|684.9|684.5|7430
1652170360000|2022-05-10 08:12:40|684.8|684.4|684.5|684|684.8|684.7|684.5|684|563
1652170370000|2022-05-10 08:12:50|684.6|684.1|684.5|684.2|684.6|684.2|684.5|684.1|311
1652170380000|2022-05-10 08:13:00|684.6|684.3|685|684.3|685|684.4|684.4|684.2|992
1652170390000|2022-05-10 08:13:10|685.1|684.4|684.9|684.5|685.1|684.5|684.9|684.4|0
1652170410000|2022-05-10 08:13:30|684.8|684.4|684.8|684.2|684.8|684.4|684.4|684|195
1652170420000|2022-05-10 08:13:40||684.1||684.2||684.2||684|0
1652170430000|2022-05-10 08:13:50|684.7|684.1|684.7|684.1|684.7|684.1|684.7|684.1|0
1652170450000|2022-05-10 08:14:10||684.2||684.2||684.2||684.2|0
1652170460000|2022-05-10 08:14:20|684.6||684.6||684.6||684.6||0
1652170470000|2022-05-10 08:14:30|684.5|684.1|684|683.4|684.5|684.1|683.9|683.3|4350
1652170480000|2022-05-10 08:14:40|684.1|683.3|683.8|683.5|684.1|683.6|683.8|683.2|1294
1652170490000|2022-05-10 08:14:50|683.9|683.6|683.8|683.4|684|683.6|683.8|683.1|347
1652170500000|2022-05-10 08:15:00||683.3||683.3||683.3||683.3|0
1652170510000|2022-05-10 08:15:10|683.9|683.4|684|683.6|684|683.6|683.9|683.4|277
1652170530000|2022-05-10 08:15:30|683.9|683.3|683.8|683.1|683.9|683.3|683.6|683|9000
1652170540000|2022-05-10 08:15:40|683.9|683.3|684|683.4|684|683.5|683.9|683.3|0
1652170550000|2022-05-10 08:15:50|683.9|683.3|683.8|683.2|683.9|683.3|683.8|683.2|250
1652170560000|2022-05-10 08:16:00|683.9|683.1|683.7|683|683.9|683.1|683.4|683|0
1652170570000|2022-05-10 08:16:10|683.5|683.1|683.5|683.1|683.5|683.1|683.5|683.1|0
1652170580000|2022-05-10 08:16:20||683.2||683.3||683.3||683.2|838
1652170590000|2022-05-10 08:16:30|683.4|683.1|683.4|683|683.5|683.4|683.4|683|841
1652170600000|2022-05-10 08:16:40|683.5|683.1|683.5|683|683.5|683.1|683.5|683|0
1652170620000|2022-05-10 08:17:00||683.1||683||683.1||683|0
1652170630000|2022-05-10 08:17:10|683.4|683.2|683.5|683.2|683.5|683.2|683.4|683.2|0
1652170640000|2022-05-10 08:17:20|683.6|683.3|683.4|682.9|684|683.5|683.1|682.9|2050
1652170650000|2022-05-10 08:17:30|683.5|683|683.9|683.5|683.9|683.5|683.5|683|0
1652170660000|2022-05-10 08:17:40|683.8||683.8||683.8||683.8||0
1652170680000|2022-05-10 08:18:00|683.9|683.6|683.6|683.1|684|683.6|683.6|683|3139
1652170690000|2022-05-10 08:18:10|683.8|683|684|683.5|684|683.5|683.8|683|3471
1652170700000|2022-05-10 08:18:20|684.1|683.4|684.1|683.8|684.4|683.9|684.1|683.4|3410
1652170710000|2022-05-10 08:18:30|684.2|683.7|684.4|683.7|684.4|683.7|684.2|683.7|0
1652170720000|2022-05-10 08:18:40|684.5|683.8|684.8|684.1|684.8|684.1|684.5|683.8|0
1652170730000|2022-05-10 08:18:50|684.4|684|684.4|684|684.7|684.1|684.3|683.7|4
1652170740000|2022-05-10 08:19:00|684.5||684.5||684.5||684.5||0
1652170750000|2022-05-10 08:19:10|684.8|684.1|685.2|684.7|685.2|684.7|684.8|684.1|5945
1652170780000|2022-05-10 08:19:40|685.3|684.8|685.8|685.1|685.9|685.1|685.3|684.8|580
1652170790000|2022-05-10 08:19:50|685.7|685|685.7|685|685.7|685|685.7|685|0
1652170800000|2022-05-10 08:20:00|685.8|685.1|685.9|685.3|685.9|685.3|685.8|685.1|0
1652170810000|2022-05-10 08:20:10|686|685.4|686.3|685.8|686.3|685.8|686|685.4|295
1652170820000|2022-05-10 08:20:20|686.4||686||686.5||686||0
1652170830000|2022-05-10 08:20:30|686.2||686.4||686.5||686.2||1
1652170840000|2022-05-10 08:20:40|686.5||686.5||686.5||686.5||0
1652170850000|2022-05-10 08:20:50|686.3|685.9|686.2|685.8|686.5|686.1|686.1|685.8|226
1652170870000|2022-05-10 08:21:10|686.1|685.7|685|684.6|686.1|685.7|685|684.6|2111
1652170880000|2022-05-10 08:21:20|684.9|684.5|684.9|684.4|684.9|684.6|684.9|684.4|0
1652170890000|2022-05-10 08:21:30|684.8|684.3|684.8|684.3|684.8|684.3|684.8|684.3|0
1652170900000|2022-05-10 08:21:40|684.9|684.4|684.9|684.3|684.9|684.5|684.9|684.3|400
1652170910000|2022-05-10 08:21:50|684.8|684.2|683.9|683.4|684.8|684.2|683.9|683.3|200
1652170920000|2022-05-10 08:22:00||683.3||683.3||683.4||683.3|0
1652170940000|2022-05-10 08:22:20|683.8|683.2|683.8|683.1|683.8|683.2|683.8|683.1|0
1652170950000|2022-05-10 08:22:30|683.7|683.2|683.7|683.2|683.7|683.2|683.7|683.2|0
1652170970000|2022-05-10 08:22:50||683.4||683.4||683.4||683.4|0
1652170980000|2022-05-10 08:23:00|683.6|683.2|683.3|682.9|683.6|683.2|683.3|682.9|515
1652170990000|2022-05-10 08:23:10|683.4||683.3||683.5||683.3||0
1652171010000|2022-05-10 08:23:30|683.2|682.7|682.7|682.4|683.2|682.7|682.6|682.1|9044
1652171020000|2022-05-10 08:23:40|682.6|682.2|682.7|682.3|682.7|682.4|682.4|681.9|352
1652171030000|2022-05-10 08:23:50|682.8|682.4|683.7|683|683.7|683|682.7|682.2|543
1652171040000|2022-05-10 08:24:00|683.6|682.9|683.6|682.9|683.6|682.9|683.6|682.9|0
1652171050000|2022-05-10 08:24:10|683.5|682.8|683.6|683|683.6|683|683.5|682.6|0
1652171060000|2022-05-10 08:24:20|683.7|683.1|683.8|683.1|683.8|683.1|683.7|683.1|0
1652171070000|2022-05-10 08:24:30|683.7||683.6||683.7||683.6||0
1652171080000|2022-05-10 08:24:40|683.4||683.4||683.4||683.4||0
1652171090000|2022-05-10 08:24:50|683.3|682.9|683.3|682.8|683.4|682.9|683.2|682.6|226
1652171100000|2022-05-10 08:25:00|683.4||683.3||683.4||683.3||0
1652171110000|2022-05-10 08:25:10|683.4|682.9|684|683.3|684.2|683.5|683.4|682.9|9
1652171130000|2022-05-10 08:25:30|683.9|683.2|684|683.3|684|683.3|683.8|683.2|0
1652171140000|2022-05-10 08:25:40|683.9||683.9||683.9||683.9||0
1652171150000|2022-05-10 08:25:50|683.8|683.2|683.7|683|683.8|683.2|683.4|682.7|562
1652171160000|2022-05-10 08:26:00|683.8|683.1|684.1|683.4|684.1|683.4|683.8|683.1|0
1652171170000|2022-05-10 08:26:10|684|683.3|683.8|683.4|684|683.4|683.8|683.2|0
1652171180000|2022-05-10 08:26:20|683.9||684||684.1||683.9||0
1652171190000|2022-05-10 08:26:30|683.9||683.8||683.9||683.8||0
1652171200000|2022-05-10 08:26:40|683.7|683.3|683.7|683.2|683.7|683.3|683.7|683.2|8
1652171210000|2022-05-10 08:26:50|683.6|683.1|683.1|682.7|683.6|683.1|683.1|682.7|699
1652171220000|2022-05-10 08:27:00|683.2|682.8|683.8|683.1|683.8|683.1|683.2|682.8|47
1652171230000|2022-05-10 08:27:10|683.9|683.2|683.9|683.3|683.9|683.3|683.9|683.2|0
1652171240000|2022-05-10 08:27:20|684|683.4|684.1|683.4|684.1|683.4|684|683.4|0
1652171250000|2022-05-10 08:27:30|684|683.3|683.8|683.3|684|683.3|683.8|683.3|0
1652171260000|2022-05-10 08:27:40|683.9||683.9||683.9||683.9||0
1652171270000|2022-05-10 08:27:50|683.7||683.7||683.7||683.7||0
1652171280000|2022-05-10 08:28:00||683.4||683.4||683.4||683.3|0
1652171300000|2022-05-10 08:28:20|683.8|683.5|684.2|683.7|684.2|683.7|683.7|683.5|1173
1652171320000|2022-05-10 08:28:40|684.1|683.8|685.2|684.6|685.2|684.6|684.1|683.8|1892
1652171330000|2022-05-10 08:28:50|685.3|684.8|685|684.3|685.4|684.8|684.7|684.1|1018
1652171340000|2022-05-10 08:29:00|684.8|684.2|684.6|684.1|684.8|684.2|684|683.4|5434
1652171350000|2022-05-10 08:29:10|684.7|684|684.4|684.1|684.7|684.3|684.4|683.9|6562
1652171360000|2022-05-10 08:29:20|684.5||684.5||684.5||684.5||0
1652171370000|2022-05-10 08:29:30|684.6|684.2|684.5|683.9|684.9|684.8|684.4|683.9|7874
1652171380000|2022-05-10 08:29:40|684.3|684.2|684.3|683.9|684.5|684.2|684.2|683.9|287
1652171390000|2022-05-10 08:29:50|684.2|683.8|684|683.6|684.2|683.8|684|683.4|287
1652171410000|2022-05-10 08:30:10|684.2|683.7|684.4|683.8|684.5|683.9|684.2|683.7|955
1652171420000|2022-05-10 08:30:20|684.5|683.9|684.4|683.9|684.5|683.9|684.4|683.9|0
1652171430000|2022-05-10 08:30:30|684.5|684|684.5|684|684.7|684.2|684.3|684|3555
1652171440000|2022-05-10 08:30:40|684.3|683.9|684.3|683.7|684.5|683.9|684.1|683.7|1508
1652171450000|2022-05-10 08:30:50|684.2||684.2||684.2||684.1||0
1652171480000|2022-05-10 08:31:20|684.1|683.6|684|683.4|684.1|683.6|683.6|683.1|977
1652171490000|2022-05-10 08:31:30||683.3||683.5||683.5||683.3|0
1652171500000|2022-05-10 08:31:40|683.9|683.4|683.9|683.5|683.9|683.5|683.9|683.2|0
1652171520000|2022-05-10 08:32:00|683.7|683.4|683.6|683|683.8|683.4|683.4|683|1324
1652171530000|2022-05-10 08:32:10||682.9||682.9||682.9||682.9|0
1652171550000|2022-05-10 08:32:30|683.7|683|683.4|683|683.7|683.3|683.4|683|706
1652171560000|2022-05-10 08:32:40|683.3|682.9|683.4|682.9|683.4|682.9|683.3|682.9|0
1652171570000|2022-05-10 08:32:50|683.3|683|683.8|683.3|683.9|683.4|683.3|682.9|924
1652171580000|2022-05-10 08:33:00||683.4||683.6||683.6||683.4|0
1652171590000|2022-05-10 08:33:10|684|683.7|684.1|683.6|684.1|683.7|684|683.6|300
1652171600000|2022-05-10 08:33:20|684|684|684.4|683.7|684.4|684|684|683.6|863
1652171610000|2022-05-10 08:33:30|684.3|683.8|684.3|683.9|684.3|683.9|684.3|683.8|36
1652171620000|2022-05-10 08:33:40|684.4|683.8|684.7|684.1|684.7|684.2|684.4|683.8|6000
1652171630000|2022-05-10 08:33:50|684.8|684|684.9|684.4|684.9|684.4|684.8|684|0
1652171640000|2022-05-10 08:34:00||684.3||684.3||684.3||684.3|0
1652171660000|2022-05-10 08:34:20|684.8|684.4|685.1|684.6|685.1|684.6|684.6|684.4|62
1652171670000|2022-05-10 08:34:30|684.9|684.5|684.9|684.5|684.9|684.5|684.9|684.5|0
1652171680000|2022-05-10 08:34:40|685.1|684.6|685.5|685|685.5|685|685.1|684.6|2
1652171690000|2022-05-10 08:34:50|685.6||685.6||685.6||685.6||0
1652171700000|2022-05-10 08:35:00|685.4||685.4||685.4||685.4||0
1652171710000|2022-05-10 08:35:10|685.3|684.9|685.2|684.9|685.3|684.9|684.8|684.6|637
1652171720000|2022-05-10 08:35:20|685.1|684.8|685.2|684.9|685.2|685|685.1|684.8|810
1652171730000|2022-05-10 08:35:30|685.1|684.8|685.1|684.6|685.1|684.9|684.9|684.6|823
1652171740000|2022-05-10 08:35:40|685||685||685||685||0
1652171750000|2022-05-10 08:35:50|684.9||684.9||684.9||684.9||0
1652171760000|2022-05-10 08:36:00|685||685||685||685||0
1652171770000|2022-05-10 08:36:10|684.9||684.9||684.9||684.9||0
1652171780000|2022-05-10 08:36:20||684.7||684.7||684.7||684.7|0
1652171790000|2022-05-10 08:36:30||684.6||684.6||684.6||684.6|0
1652171830000|2022-05-10 08:37:10||684.7||684.7||684.7||684.7|0
1652171850000|2022-05-10 08:37:30|685|684.8|685.2|685|685.2|685|685|684.7|11
1652171860000|2022-05-10 08:37:40|685.4|685.1|685.6|685.2|685.6|685.2|685.4|685.1|697
1652171880000|2022-05-10 08:38:00|685.8|685.3|686|685.4|686|685.6|685.8|685.3|167
1652171890000|2022-05-10 08:38:10|685.9|685.6|685.9|685.6|685.9|685.6|685.8|685.4|264
1652171900000|2022-05-10 08:38:20|686|685.7|685.9|685.6|686|685.7|685.6|685.2|7284
1652171910000|2022-05-10 08:38:30|685.8||685.9||685.9||685.8||236
1652171920000|2022-05-10 08:38:40|686|685.7|686|685.7|686|685.7|686|685.7|0
1652171930000|2022-05-10 08:38:50|686.2|685.8|686.7|686.2|686.8|686.2|686.2|685.8|1741
1652171940000|2022-05-10 08:39:00|686.8|686.3|686.9|686.4|686.9|686.4|686.8|686.3|1
1652171950000|2022-05-10 08:39:10|686.7|686.5|687.6|687.1|687.6|687.1|686.7|686.5|164
1652171960000|2022-05-10 08:39:20|687.5||687.5||687.5||687.5||0
1652171970000|2022-05-10 08:39:30|687.4|687|687.3|687|687.7|687.6|687.2|687|43185
1652171980000|2022-05-10 08:39:40|687.2|686.8|686.8|686.4|687.3|687|686.6|686.1|10027
1652171990000|2022-05-10 08:39:50|686.7|686.3|686.7|686.2|686.7|686.3|686.7|686.2|180
1652172000000|2022-05-10 08:40:00|686.6|686.1|686.1|685.8|686.6|686.1|686.1|685.6|2973
1652172010000|2022-05-10 08:40:10||685.7||685.7||685.7||685.5|0
1652172020000|2022-05-10 08:40:20|686|685.6|685.9|685.6|686|685.7|685.9|685.4|0
1652172030000|2022-05-10 08:40:30|686|685.7|686.1|685.7|686.1|685.8|686|685.7|1790
1652172040000|2022-05-10 08:40:40|686|686|686.7|686.1|686.7|686.1|686|685.8|1557
1652172050000|2022-05-10 08:40:50|686.6|686|686.5|686|686.6|686.1|686.5|686|0
1652172060000|2022-05-10 08:41:00|686.3|686.1|686.3|686|686.3|686.1|686.3|686|0
1652172070000|2022-05-10 08:41:10|686.2|685.8|686.3|686|686.3|686|686.1|685.6|525
1652172080000|2022-05-10 08:41:20|686.2|685.7|686.1|686|686.2|686|685.7|685.4|15289
1652172090000|2022-05-10 08:41:30|686|685.7|686.1|686|686.1|686|686|685.7|5676
1652172100000|2022-05-10 08:41:40|686.2|685.8|686.1|686|686.4|686|685.8|685.6|7797
1652172110000|2022-05-10 08:41:50|686|685.8|685.7|685.4|686.1|686|685.7|685.4|5435
1652172120000|2022-05-10 08:42:00|685.6|685.3|685.2|684.6|685.6|685.3|685.2|684.5|930
1652172130000|2022-05-10 08:42:10||684.7||684.7||684.7||684.7|0
1652172140000|2022-05-10 08:42:20|685.3|684.8|685.4|684.8|685.5|684.8|685.3|684.8|0
1652172150000|2022-05-10 08:42:30|685.3|684.9|685.7|685.1|685.8|685.2|685.3|684.9|1203
1652172160000|2022-05-10 08:42:40|685.6|685.3|685.7|685.4|685.7|685.4|685.6|685.3|2236
1652172170000|2022-05-10 08:42:50|685.8||685.7||685.9||685.7||450
1652172180000|2022-05-10 08:43:00|685.9|685.5|686|685.7|686.2|685.7|685.9|685.5|12
1652172190000|2022-05-10 08:43:10|685.9|685.6|685.6|685.4|685.9|685.6|685.5|685|2391
1652172200000|2022-05-10 08:43:20|685.5|685.2|685.6|685.4|685.6|685.4|685.5|685.2|933
1652172210000|2022-05-10 08:43:30|685.5|685.2|685.6|685.4|685.6|685.4|685.4|685|3694
1652172230000|2022-05-10 08:43:50|685.5||685.6||685.6||685.5||204
1652172240000|2022-05-10 08:44:00|685.5|685.2|685.6|685.4|685.6|685.4|685.4|685.2|9237
1652172260000|2022-05-10 08:44:20|685.5|685.2|685.6|685.4|685.6|685.4|685.4|685.2|2473
1652172270000|2022-05-10 08:44:30|685.5||685.6||685.6||685.5||757
1652172280000|2022-05-10 08:44:40|685.5||685.5||685.5||685.5||228
1652172300000|2022-05-10 08:45:00|685.4|685.2|685.5|685.4|685.5|685.4|685.4|685.2|557
1652172310000|2022-05-10 08:45:10|685.4|685.3|685.5|685.4|685.5|685.4|685.4|685.2|340
1652172320000|2022-05-10 08:45:20|||||||||228
1652172330000|2022-05-10 08:45:30|685.6|685.3|685.5|685.4|685.6|685.5|685.5|685.2|2797
1652172350000|2022-05-10 08:45:50|685.6||685.5||685.6||685.5||140
1652172360000|2022-05-10 08:46:00|685.6|685.5|685.7|685.4|685.9|685.6|685.5|685.4|1475
1652172390000|2022-05-10 08:46:30|685.6|685.3|685.5|685.4|685.7|685.4|685|684.8|19181
1652172420000|2022-05-10 08:47:00|||||||||1957
1652172430000|2022-05-10 08:47:10|||||||||431
1652172450000|2022-05-10 08:47:30|685.4|685.3|684.6|684.1|685.4|685.3|684.6|684.1|2856
1652172460000|2022-05-10 08:47:40|684.5|684|684.2|684.1|684.5|684.1|683.8|683.7|31812
1652172470000|2022-05-10 08:47:50|684.3|684.2|684.7|684.4|684.7|684.4|684.3|684.1|1578
1652172480000|2022-05-10 08:48:00|684.6||684.6||684.6||684.6||0
1652172500000|2022-05-10 08:48:20|684.2|684.1|684.2|684.1|684.5|684.2|684.2|684.1|10235
1652172510000|2022-05-10 08:48:30|684.4|684.2|684.2|684.1|684.4|684.2|684.2|684.1|511
1652172520000|2022-05-10 08:48:40|684.3|684.2|684.3|684|684.4|684.2|684.1|683.6|2916
1652172530000|2022-05-10 08:48:50||684.1||684.1||684.1||684|0
1652172550000|2022-05-10 08:49:10|684.4|684.2|684.2|684|684.5|684.2|684.2|684|558
1652172560000|2022-05-10 08:49:20|684.3|684.1|685|684.5|685|684.5|684.3|684.1|1876
1652172570000|2022-05-10 08:49:30|684.9|684.6|684.9|684.6|684.9|684.6|684.9|684.6|0
1652172580000|2022-05-10 08:49:40||684.7||684.7||684.7||684.7|0
1652172590000|2022-05-10 08:49:50|685|684.8|685.3|684.9|685.3|685|685|684.8|1063
1652172600000|2022-05-10 08:50:00|685.2||685.4||685.5||685.2||0
1652172610000|2022-05-10 08:50:10||685||685||685||685|0
1652172620000|2022-05-10 08:50:20|685.6||685.6||685.7||685.6||0
1652172630000|2022-05-10 08:50:30|685.7|685.1|686|685.7|686|685.7|685.7|685.1|2148
1652172640000|2022-05-10 08:50:40|686.2|685.8|686.2|685.8|686.4|685.8|686.2|685.6|5588
1652172650000|2022-05-10 08:50:50|686.3|685.9|686|685.7|686.4|685.9|686|685.7|1860
1652172660000|2022-05-10 08:51:00|685.9|685.6|686|685.6|686|685.6|685.8|685.5|1483
1652172670000|2022-05-10 08:51:10|685.9|685.7|685.9|685.7|685.9|685.7|685.8|685.6|201
1652172750000|2022-05-10 08:52:30|686|685.8|686.3|686|686.3|686|686|685.7|695
1652172760000|2022-05-10 08:52:40|686.4||686.4||686.4||686.4||0
1652172770000|2022-05-10 08:52:50|686.5|686.1|686.6|686.1|686.6|686.1|686.5|686.1|0
1652172780000|2022-05-10 08:53:00|686.7|686.2|686.8|686.2|686.8|686.2|686.7|686.1|205
1652172790000|2022-05-10 08:53:10|686.9|686.3|686.9|686.3|686.9|686.3|686.9|686.3|0
1652172800000|2022-05-10 08:53:20|686.8||686.8||686.8||686.8||0
1652172830000|2022-05-10 08:53:50||686.4||686.4||686.4||686.4|0
1652172880000|2022-05-10 08:54:40|686.4|686.3|686|685.5|686.7|686.4|686|685.5|6271
1652172890000|2022-05-10 08:54:50|685.9|685.4|685.7|685.3|685.9|685.4|685.7|685.3|0
1652172900000|2022-05-10 08:55:00||685.4||685.4||685.5||685.4|0
1652172910000|2022-05-10 08:55:10|685.6|685.3|685.4|684.8|685.6|685.3|685.4|684.8|706
1652172920000|2022-05-10 08:55:20|685.3|684.7|685.2|684.8|685.3|684.8|685.2|684.6|0
1652172940000|2022-05-10 08:55:40||684.7||684.7||684.7||684.7|0
1652172950000|2022-05-10 08:55:50||684.8||684.9||684.9||684.8|0
1652172960000|2022-05-10 08:56:00|685.1|684.8|685|684.7|685.1|684.8|685|684.7|0
1652172970000|2022-05-10 08:56:10|685.1|684.8|685.3|685|685.3|685.1|685|684.8|793
1652172980000|2022-05-10 08:56:20||684.9||684.8||684.9||684.8|0
1652173010000|2022-05-10 08:56:50|685.2|684.7|685.2|684.8|685.2|684.8|685.2|684.7|0
1652173030000|2022-05-10 08:57:10|685.3||685.3||685.3||685.3||0
1652173040000|2022-05-10 08:57:20||684.9||684.9||684.9||684.9|0
1652173060000|2022-05-10 08:57:40||684.8||684.9||684.9||684.8|100
1652173070000|2022-05-10 08:57:50|685.4|685|685.2|685|685.4|685|685.2|685|0
1652173090000|2022-05-10 08:58:10|685.4|685.1|685.7|685.2|685.8|685.2|685.4|685|2771
1652173100000|2022-05-10 08:58:20|685.8|685.3|685.9|685.4|685.9|685.4|685.8|685.3|150
1652173110000|2022-05-10 08:58:30|686.1|685.5|686.1|685.5|686.1|685.5|686.1|685.5|0
1652173120000|2022-05-10 08:58:40|686.2|686.1|686.3|685.8|686.6|686.1|686.1|685.6|10640
1652173130000|2022-05-10 08:58:50|686.2|685.7|685.9|685.5|686.2|685.7|685.9|685.5|1182
1652173140000|2022-05-10 08:59:00|685.8|685.4|686|685.8|686|685.8|685.7|685.2|2881
1652173150000|2022-05-10 08:59:10|686.1|685.9|686.2|686|686.2|686|686.1|685.9|661
1652173170000|2022-05-10 08:59:30||686.1||686.1||686.1||686.1|0
1652173180000|2022-05-10 08:59:40|686.4|686.2|686.6|686.2|687|686.4|686.4|686.2|1087
1652173190000|2022-05-10 08:59:50|686.5|686.1|686.5|685.6|686.5|686.1|686.5|685.6|0
1652173200000|2022-05-10 09:00:00|686.4|686|686.4|686|686.4|686|686.4|686|0
1652173230000|2022-05-10 09:00:30|686.6|686.1|686.8|686.1|686.8|686.1|686.6|686.1|9
1652173240000|2022-05-10 09:00:40|686.7||686.7||686.7||686.7||0
1652173260000|2022-05-10 09:01:00|686.8|686.2|686.8|686.2|686.8|686.2|686.8|686.2|0
1652173270000|2022-05-10 09:01:10|687|686.3|687.2|686.7|687.3|686.7|687|686.3|1
1652173290000|2022-05-10 09:01:30|687.1|686.6|686.9|686.4|687.1|686.6|686.9|686.4|921
1652173310000|2022-05-10 09:01:50|686.8||686.8||686.8||686.8||0
1652173320000|2022-05-10 09:02:00|686.7|686.3|686.3|685.7|686.7|686.3|686.3|685.6|533
1652173330000|2022-05-10 09:02:10|686.2|685.6|686.2|685.5|686.2|685.6|686.2|685.5|0
1652173350000|2022-05-10 09:02:30|686|685.4|685.3|684.8|686|685.4|685.3|684.8|1550
1652173360000|2022-05-10 09:02:40|685.4|684.9|685.5|685|685.5|685|685.4|684.9|191
1652173370000|2022-05-10 09:02:50|685.4|685.1|685.4|685|685.4|685.1|685.4|685|0
1652173390000|2022-05-10 09:03:10|685.5|685.1|684.7|684.1|685.5|685.1|684.7|684.1|1223
1652173400000|2022-05-10 09:03:20|684.6||684.6||684.6||684.6||0
1652173420000|2022-05-10 09:03:40|684.5|684|684.6|684|684.6|684.1|684.4|684|264
1652173430000|2022-05-10 09:03:50|684.5|683.9|684.3|683.7|684.6|684.3|684.2|683.7|26405
1652173440000|2022-05-10 09:04:00|684.2|683.6|684.2|683.7|684.2|683.7|684.2|683.6|0
1652173450000|2022-05-10 09:04:10||683.6||683.6||683.6||683.6|0
1652173460000|2022-05-10 09:04:20|684.3|683.7|683.9|683.5|684.3|683.7|683.9|683.5|1985
1652173470000|2022-05-10 09:04:30|683.8|683.4|683.8|683.4|683.8|683.4|683.8|683.2|1472
1652173480000|2022-05-10 09:04:40|683.9|683.5|683.9|683.6|683.9|683.6|683.7|683.5|787
1652173490000|2022-05-10 09:04:50||683.5||683.4||683.5||683.4|0
1652173530000|2022-05-10 09:05:30|683.8||683.9||683.9||683.8||0
1652173540000|2022-05-10 09:05:40||683.5||683.5||683.5||683.5|0
1652173550000|2022-05-10 09:05:50|683.8|683.4|683.2|682.6|683.9|683.4|683.2|682.6|1821
1652173560000|2022-05-10 09:06:00|683.3|682.7|683.2|682.9|683.3|682.9|683.2|682.7|17
1652173570000|2022-05-10 09:06:10|683.3|683|683.7|683.3|683.8|683.3|683.3|683|1095
1652173580000|2022-05-10 09:06:20|683.6|683.4|683.6|683.3|683.6|683.4|683.6|683.3|1000
1652173590000|2022-05-10 09:06:30|683.5|683.2|683.5|683.2|683.6|683.2|683.5|683.1|155
1652173600000|2022-05-10 09:06:40|683.6|683.3|683.2|682.9|683.6|683.3|683.2|682.9|2539
1652173610000|2022-05-10 09:06:50|683.1|682.8|683.1|682.7|683.1|682.8|683.1|682.7|0
1652173620000|2022-05-10 09:07:00|683|682.6|683|682.6|683|682.6|683|682.6|0
1652173640000|2022-05-10 09:07:20|682.9|682.5|682.7|682|682.9|682.5|682.7|682|0
1652173660000|2022-05-10 09:07:40|682.5|682.1|682.7|682.2|682.7|682.4|682.5|682.1|498
1652173680000|2022-05-10 09:08:00|682.9|682.3|683.3|682.8|683.5|682.8|682.9|682.3|2388
1652173700000|2022-05-10 09:08:20|683.5|682.9|684.7|684|684.7|684|683.5|682.9|610
1652173720000|2022-05-10 09:08:40|684.5||684.5||684.5||684.5||0
1652173730000|2022-05-10 09:08:50|684.4|683.9|684.2|683.8|684.6|684.1|684.2|683.8|11509
1652173740000|2022-05-10 09:09:00|684.1|683.7|684|683.6|684.1|683.7|684|683.6|0
1652173750000|2022-05-10 09:09:10|684.1|683.5|684.1|683.7|684.1|684|684|683.5|2000
1652173760000|2022-05-10 09:09:20|684|683.6|684|683.5|684|683.6|684|683.5|0
1652173770000|2022-05-10 09:09:30||683.4||683.4||683.4||683.4|0
1652173780000|2022-05-10 09:09:40||683.5||683.5||683.5||683.5|0
1652173790000|2022-05-10 09:09:50|683.9|683.4|683.6|683|683.9|683.4|683.6|683|613
1652173800000|2022-05-10 09:10:00|683.5|682.9|683.2|682.8|683.5|682.9|683.2|682.7|1500
1652173810000|2022-05-10 09:10:10||682.9||682.8||682.9||682.8|0
1652173820000|2022-05-10 09:10:20||682.7||682.7||682.7||682.7|0
1652173850000|2022-05-10 09:10:50|683.3||683.2||683.4||683.2||0
1652173880000|2022-05-10 09:11:20|683.1||683.1||683.1||683.1||0
1652173900000|2022-05-10 09:11:40|683|682.8|683.1|682.7|683.1|682.8|682.9|682.7|2587
1652173930000|2022-05-10 09:12:10|683|682.6|682.6|682.3|683|682.6|682.6|682.2|2539
1652173940000|2022-05-10 09:12:20|682.5|682.1|682.4|682|682.5|682.1|682.4|682|1
1652173950000|2022-05-10 09:12:30|682.5||682.4||682.5||682.4||0
1652173960000|2022-05-10 09:12:40|682.5|682.1|683.1|682.6|683.1|682.6|682.5|682.1|3128
1652173970000|2022-05-10 09:12:50|682.9|682.5|682.9|682.4|682.9|682.5|682.9|682.4|0
1652173980000|2022-05-10 09:13:00|682.8||682.8||682.8||682.8||0
1652173990000|2022-05-10 09:13:10|682.9||682.9||682.9||682.9||0
1652174000000|2022-05-10 09:13:20||682.5||682.5||682.5||682.5|0
1652174010000|2022-05-10 09:13:30|682.8|682.4|682.7|682.2|682.8|682.4|682.5|682|982
1652174020000|2022-05-10 09:13:40||682.3||682.2||682.3||682.2|0
1652174030000|2022-05-10 09:13:50|682.6|682.1|681.4|681.1|682.6|682.1|681.4|681|28308
1652174040000|2022-05-10 09:14:00|681.5|681.2|682|681.6|682|681.6|681.5|681.2|3664
1652174050000|2022-05-10 09:14:10|681.9|681.4|681.7|681.1|681.9|681.6|681.7|681.1|1
1652174070000|2022-05-10 09:14:30||681.2||681.2||681.2||681.2|0
1652174090000|2022-05-10 09:14:50|681.6|681.1|680.7|680|681.6|681.1|680.7|680|3475
1652174140000|2022-05-10 09:15:40|680.6|679.9|680|679.6|680.6|679.9|680|679.5|45665
1652174150000|2022-05-10 09:15:50|679.9|679.5|680|679.6|680|679.6|679.9|679.5|0
1652174160000|2022-05-10 09:16:00|680.1|679.7|680.5|680|680.9|680.4|680|679.7|4791
1652174170000|2022-05-10 09:16:10|680.6|680.1|680.7|680.2|680.7|680.2|680.6|680.1|0
1652174180000|2022-05-10 09:16:20|680.6|680.1|680.6|680.1|680.6|680.1|680.6|680.1|0
1652174190000|2022-05-10 09:16:30|680.5|680|680.5|680|680.5|680|680.5|680|30
1652174200000|2022-05-10 09:16:40|680.4||680.3||680.4||680.3||0
1652174210000|2022-05-10 09:16:50|680.2||680.2||680.2||680.2||0
1652174220000|2022-05-10 09:17:00|680.3|680.1|680.3|680|680.3|680.1|680.3|680|759
1652174230000|2022-05-10 09:17:10|680.2|679.9|680.2|679.8|680.2|679.9|680.2|679.8|1
1652174240000|2022-05-10 09:17:20|680.1|679.7|680.2|679.9|680.2|679.9|680|679.6|8125
1652174250000|2022-05-10 09:17:30|680.1||680.1||680.1||680.1||0
1652174260000|2022-05-10 09:17:40|680.2|680|680.6|680.2|680.7|680.2|680.2|680|2063
1652174270000|2022-05-10 09:17:50|680.5|680.1|680.2|679.6|680.5|680.1|680.2|679.5|836
1652174280000|2022-05-10 09:18:00|680.1|679.5|680|679.5|680.1|679.5|680|679.5|1191
1652174300000|2022-05-10 09:18:20||679.6||679.6||679.6||679.6|0
1652174320000|2022-05-10 09:18:40|679.9|679.5|680.3|679.7|680.3|679.9|679.7|679.5|1781
1652174330000|2022-05-10 09:18:50||679.6||679.6||679.6||679.6|0
1652174340000|2022-05-10 09:19:00|680.2|679.5|680|679.5|680.2|679.6|680|679.5|760
1652174350000|2022-05-10 09:19:10|679.9||679.9||679.9||679.9||0
1652174370000|2022-05-10 09:19:30|680|679.6|679.9|679.5|680.1|679.6|679.9|679.5|1
1652174390000|2022-05-10 09:19:50||679.6||679.5||679.6||679.5|529
1652174400000|2022-05-10 09:20:00|680.1|679.6|680.4|680|680.6|680.1|680.1|679.6|478
1652174410000|2022-05-10 09:20:10|680.3|679.9|680.3|679.8|680.3|679.9|680.3|679.8|0
1652174420000|2022-05-10 09:20:20|680.2|679.7|680|679.5|680.2|679.7|680|679.5|1333
1652174440000|2022-05-10 09:20:40|680.1|679.6|680.4|680.1|680.5|680.1|679.9|679.6|67
1652174450000|2022-05-10 09:20:50|680.3||680.3||680.4||680.3||0
1652174460000|2022-05-10 09:21:00|680.5|680.2|681.1|680.8|681.4|680.8|680.5|680.2|3690
1652174500000|2022-05-10 09:21:40|681||681.1||681.1||681||0
1652174590000|2022-05-10 09:23:10|681.2|680.9|681.5|681.1|681.5|681.3|681.2|680.8|2333
1652174610000|2022-05-10 09:23:30|681.4|681|681.5|681|681.5|681|681.4|681|133
1652174620000|2022-05-10 09:23:40||681.1||681.1||681.1||681.1|0
1652174630000|2022-05-10 09:23:50|681.4|681|681|680.7|681.4|681|681|680.7|1000
1652174650000|2022-05-10 09:24:10|680.9|680.6|680.4|679.9|681.1|680.6|680.3|679.9|4291
1652174660000|2022-05-10 09:24:20|680.3|680|679.8|679.5|680.3|680|679.8|679.5|2020
1652174670000|2022-05-10 09:24:30||679.4||679.4||679.4||679.4|0
1652174680000|2022-05-10 09:24:40|679.9|679.5|679.9|679.4|680.1|679.9|679.9|679.4|9372
1652174690000|2022-05-10 09:24:50|680||680||680||680||0
1652174710000|2022-05-10 09:25:10|679.9||679.8||679.9||679.8||0
1652174740000|2022-05-10 09:25:40|679.9|679.5|680|679.7|680|679.8|679.9|679.5|160
1652174750000|2022-05-10 09:25:50|679.9|679.6|679.8|679.4|679.9|679.6|679.8|679.4|45
1652174760000|2022-05-10 09:26:00|679.9|679.5|679.8|679.4|679.9|679.5|679.8|679.4|341
1652174770000|2022-05-10 09:26:10|||||||||3
1652174790000|2022-05-10 09:26:30|679.7|679.5|679.6|679.4|679.9|679.5|679.6|679.4|5911
1652174810000|2022-05-10 09:26:50|679.9|679.5|679.9|679.6|679.9|679.8|679.9|679.5|18
1652174820000|2022-05-10 09:27:00|680|679.7|680.3|679.8|680.6|680|680|679.7|720
1652174830000|2022-05-10 09:27:10|680.2||680.2||680.2||680.2||0
1652174840000|2022-05-10 09:27:20|680.3||680.4||680.4||680.3||0
1652174850000|2022-05-10 09:27:30|680.2||680.1||680.2||680.1||0
1652174870000|2022-05-10 09:27:50|680|679.7|679.8|679.6|680|679.7|679.8|679.6|375
1652174880000|2022-05-10 09:28:00|680|679.7|680.2|679.6|680.4|679.8|680|679.6|908
1652174890000|2022-05-10 09:28:10|680.1||680.1||680.1||680.1||0
1652174900000|2022-05-10 09:28:20|680|679.5|679.6|679.4|680|679.5|679.6|679.4|770
1652174920000|2022-05-10 09:28:40|679.8|679.5|679.8|679.4|679.8|679.6|679.8|679.4|849
1652174930000|2022-05-10 09:28:50|680|679.5|680.2|679.9|680.4|679.9|680|679.5|1490
1652174940000|2022-05-10 09:29:00|680.1||680.2||680.2||680.1||210
1652174950000|2022-05-10 09:29:10|680.1|679.8|680.3|680|680.3|680|679.9|679.5|4765
1652174960000|2022-05-10 09:29:20|680.2|679.9|680.3|679.9|680.3|679.9|680.1|679.9|297
1652174970000|2022-05-10 09:29:30|680.2|680|680.3|679.9|680.3|680|680|679.7|710
1652174980000|2022-05-10 09:29:40|680|680|680.1|679.9|680.3|680|680|679.7|3133
1652175000000|2022-05-10 09:30:00|680|679.8|680.3|679.9|680.3|680|679.9|679.5|4624
1652175010000|2022-05-10 09:30:10|680.2||680.2||680.3||680.1||169
1652175020000|2022-05-10 09:30:20|680.3|680|680.3|679.8|680.3|680|680.3|679.7|0
1652175030000|2022-05-10 09:30:30|680.2|679.9|680.2|679.9|680.3|679.9|680.2|679.9|0
1652175050000|2022-05-10 09:30:50|680.3|680|680.3|680|680.3|680|680.3|680|401
1652175060000|2022-05-10 09:31:00||680.1||680||680.1||680|0
1652175070000|2022-05-10 09:31:10||679.9||680||680||679.9|0
1652175110000|2022-05-10 09:31:50|680.2|679.9|680.3|680|680.3|680|680.2|679.7|1288
1652175120000|2022-05-10 09:32:00|680.2|679.9|679.9|679.4|680.2|679.9|679.8|679.4|875
1652175130000|2022-05-10 09:32:10|680||680||680||680||0
1652175150000|2022-05-10 09:32:30|679.9|679.5|680|679.6|680|679.7|679.9|679.5|547
1652175160000|2022-05-10 09:32:40||679.7||679.6||679.7||679.6|0
1652175170000|2022-05-10 09:32:50|679.9|679.5|680|679.6|680|679.6|679.9|679.5|0
1652175180000|2022-05-10 09:33:00|680.1|679.7|680.5|679.9|680.5|679.9|680.1|679.7|851
1652175190000|2022-05-10 09:33:10|680.6|680|680.7|680.4|680.9|680.4|680.6|680|0
1652175200000|2022-05-10 09:33:20|680.8|680.3|680.5|680.2|680.8|680.3|680.5|680.2|65
1652175210000|2022-05-10 09:33:30|680.6||680.7||680.7||680.6||0
1652175230000|2022-05-10 09:33:50|680.8|680.3|681.1|680.7|681.1|680.7|680.8|680.2|1008
1652175270000|2022-05-10 09:34:30|681.2||681.1||681.2||681.1||0
1652175280000|2022-05-10 09:34:40|681.3|680.8|681.3|681.1|681.5|681.1|681.3|680.8|512
1652175290000|2022-05-10 09:34:50|681.5|681.2|681.8|681.3|681.8|681.3|681.5|681.2|53
1652175300000|2022-05-10 09:35:00|681.7|681.2|681.5|681.1|681.7|681.2|681.5|681.1|0
1652175310000|2022-05-10 09:35:10|681.6||681.5||681.6||681.5||0
1652175340000|2022-05-10 09:35:40|681.4|681|681.5|681.1|681.5|681.1|681.2|680.9|688
1652175350000|2022-05-10 09:35:50|681.4|681|681.6|681|681.6|681|681.4|680.9|258
1652175360000|2022-05-10 09:36:00|681.7|681.1|681.5|681|681.7|681.1|681.5|681|0
1652175380000|2022-05-10 09:36:20|681.4|680.9|681.2|680.9|681.4|680.9|681.2|680.9|0
1652175390000|2022-05-10 09:36:30|681.3|681|681.3|681|681.5|681|681.3|681|75
1652175400000|2022-05-10 09:36:40|681.5|681.1|681.4|681|681.5|681.2|681.4|681|3
1652175410000|2022-05-10 09:36:50|681.3|680.9|681.4|681.1|681.5|681.1|681.1|680.9|774
1652175420000|2022-05-10 09:37:00|681.5|681.2|681.9|681.4|682|681.4|681.5|681.2|743
1652175430000|2022-05-10 09:37:10|682||681.8||682||681.8||0
1652175450000|2022-05-10 09:37:30|682|681.5|682.4|681.9|682.4|681.9|681.9|681.5|58
1652175460000|2022-05-10 09:37:40|682.1|681.8|682.1|681.7|682.1|681.8|682.1|681.7|0
1652175470000|2022-05-10 09:37:50|682|681.6|682.1|681.6|682.1|681.6|682|681.6|1655
1652175480000|2022-05-10 09:38:00|682|681.5|681.4|681.1|682.1|681.5|681.3|680.9|408
1652175490000|2022-05-10 09:38:10|681.3|681|681.5|680.9|681.5|681|681.3|680.9|3
1652175500000|2022-05-10 09:38:20|681.4|681|681.7|681.5|681.9|681.5|681.3|681|11504
1652175510000|2022-05-10 09:38:30|681.6|681.4|681.7|681.5|681.7|681.5|681.4|681.1|4350
1652175520000|2022-05-10 09:38:40||681.4||681.3||681.4||681.2|0
1652175530000|2022-05-10 09:38:50|681.6|681.2|681.6|681.3|681.7|681.3|681.6|681.2|0
1652175580000|2022-05-10 09:39:40|681.7|681.4|682.3|681.8|682.3|681.8|681.6|681.3|942
1652175590000|2022-05-10 09:39:50|682.4|681.9|682.6|682|682.6|682|682.4|681.9|0
1652175610000|2022-05-10 09:40:10|682.4|681.9|682.3|681.8|682.4|682.1|682.3|681.8|446
1652175620000|2022-05-10 09:40:20|682.2|681.9|682.3|681.9|682.4|681.9|682.2|681.9|0
1652175630000|2022-05-10 09:40:30||681.8||681.8||681.8||681.8|0
1652175650000|2022-05-10 09:40:50|682.2|681.7|682.1|681.7|682.3|681.7|682.1|681.7|300
1652175660000|2022-05-10 09:41:00|682|681.6|681.9|681.4|682|681.6|681.9|681.4|0
1652175670000|2022-05-10 09:41:10|682||682||682||682||0
1652175680000|2022-05-10 09:41:20|681.9|681.3|681.7|681.1|681.9|681.3|681.7|681.1|0
1652175710000|2022-05-10 09:41:50|681.6|681.2|681.6|681.2|681.7|681.2|681.6|681.2|0
1652175730000|2022-05-10 09:42:10|681.5|681.1|680.5|680|681.5|681.1|680.5|680|23377
1652175740000|2022-05-10 09:42:20|680.6||680.5||680.6||680.5||0
1652175750000|2022-05-10 09:42:30|680.6|680.1|680.4|680.1|680.8|680.4|680.4|680|163
1652175760000|2022-05-10 09:42:40|680.5|680.2|680.5|680.1|680.5|680.2|680.5|680.1|86
1652175780000|2022-05-10 09:43:00||680.2||680.2||680.2||680.2|0
1652175790000|2022-05-10 09:43:10|680.4|680.1|680.5|680.1|680.5|680.1|680.4|680.1|1
1652175800000|2022-05-10 09:43:20|680.4||680.4||680.4||680.4||0
1652175810000|2022-05-10 09:43:30|680.3|680|680.4|680|680.4|680|680.3|680|1519
1652175830000|2022-05-10 09:43:50|680.3|679.9|680.4|680|680.4|680|679.9|679.6|22479
1652175840000|2022-05-10 09:44:00||680.1||680||680.1||680|200
1652175850000|2022-05-10 09:44:10|680.3|679.9|679.4|679|680.3|679.9|679.4|679|5786
1652175890000|2022-05-10 09:44:50|679.5|679.1|680|679.4|680.1|679.7|679.5|679.1|1452
1652175900000|2022-05-10 09:45:00|679.9||679.9||679.9||679.9||0
1652175910000|2022-05-10 09:45:10|679.8|679.3|679.5|679.4|679.8|679.4|679.5|679.1|248
1652175920000|2022-05-10 09:45:20|679.7|679.2|679.9|679.4|679.9|679.4|679.7|679.1|47
1652175930000|2022-05-10 09:45:30|679.8||679.8||679.8||679.8||0
1652175940000|2022-05-10 09:45:40|679.7||679.8||679.8||679.7||3165
1652175950000|2022-05-10 09:45:50|679.9|679.5|680.1|679.6|680.1|679.6|679.9|679.5|1067
1652175960000|2022-05-10 09:46:00|680.3|679.7|680.5|680|680.7|680|680.3|679.7|0
1652175980000|2022-05-10 09:46:20|680.4|679.9|680.3|679.8|680.4|679.9|680.3|679.8|376
1652175990000|2022-05-10 09:46:30|680.4|680.1|680.4|680.1|680.4|680.1|680.4|680.1|0
1652176000000|2022-05-10 09:46:40|680.5|680.2|680.5|680.2|680.5|680.2|680.5|680.2|0
1652176060000|2022-05-10 09:47:40|680.4|680.1|680.5|680.1|680.5|680.1|680.4|680.1|8
1652176070000|2022-05-10 09:47:50||680.2||680.2||680.2||680.1|0
1652176080000|2022-05-10 09:48:00|680.6|680.3|680.8|680.5|681|680.6|680.6|680.3|2868
1652176100000|2022-05-10 09:48:20|680.7|680.6|680.8|680.5|680.9|680.6|680.6|680.3|746
1652176130000|2022-05-10 09:48:50|680.7|680.4|680.7|680.5|680.7|680.5|680.6|680.2|1044
1652176160000|2022-05-10 09:49:20|680.8|680.6|681.2|680.9|681.4|680.9|680.8|680.5|1564
1652176170000|2022-05-10 09:49:30|681.4|681|681.7|681.2|681.7|681.2|681.4|681|2
1652176180000|2022-05-10 09:49:40|681.6||681.6||681.6||681.5||0
1652176190000|2022-05-10 09:49:50|681.8|681.3|681.9|681.5|681.9|681.5|681.8|681.3|730
1652176200000|2022-05-10 09:50:00|682||682||682||682||0
1652176210000|2022-05-10 09:50:10|681.9|681.6|682.5|681.9|682.5|681.9|681.9|681.6|3193
1652176240000|2022-05-10 09:50:40|682.4||682.4||682.4||682.4||0
1652176250000|2022-05-10 09:50:50|682.5|682|682.4|682|682.5|682|682.4|682|5
1652176260000|2022-05-10 09:51:00|682.3||682.3||682.3||682.3||500
1652176270000|2022-05-10 09:51:10|682.4||682.4||682.4||682.3||0
1652176320000|2022-05-10 09:52:00|682.3|681.9|682.1|681.8|682.3|681.9|682.1|681.8|1146
1652176340000|2022-05-10 09:52:20||682||681.8||682||681.8|1000
1652176350000|2022-05-10 09:52:30|||||||||140
1652176360000|2022-05-10 09:52:40|682.2|681.9|682.2|681.9|682.3|682|682.1|681.9|499
1652176370000|2022-05-10 09:52:50|682.1|681.8|682.1|681.6|682.1|681.8|681.8|681.5|1528
1652176380000|2022-05-10 09:53:00|682||682||682||681.9||0
1652176390000|2022-05-10 09:53:10|681.9|681.5|681.7|681.2|681.9|681.5|681.7|681.1|0
1652176410000|2022-05-10 09:53:30|681.6|681.1|681.5|681|681.6|681.1|681.5|681|0
1652176420000|2022-05-10 09:53:40|681.6|681.1|681.6|681|681.6|681.1|681.5|681|0
1652176430000|2022-05-10 09:53:50|681.5|681.1|681.4|681.1|681.6|681.1|681.4|681.1|0
1652176440000|2022-05-10 09:54:00||681.2||681.1||681.2||681.1|0
1652176450000|2022-05-10 09:54:10||681||681||681||681|0
1652176460000|2022-05-10 09:54:20|681.3||681.4||681.4||681.3||0
1652176470000|2022-05-10 09:54:30|681.3||681.3||681.3||681.3||0
1652176480000|2022-05-10 09:54:40|681.2||681.2||681.2||681.2||0
1652176490000|2022-05-10 09:54:50|681.1|680.9|681.1|680.8|681.1|680.9|681|680.7|1831
1652176500000|2022-05-10 09:55:00||680.7||680.8||680.8||680.7|0
1652176510000|2022-05-10 09:55:10|681.2|680.9|682|681.4|682|681.5|681.1|680.8|2137
1652176520000|2022-05-10 09:55:20|682.1|681.5|682|681.6|682.2|681.6|682|681.5|0
1652176530000|2022-05-10 09:55:30|681.9|681.5|681.7|681.3|681.9|681.5|681.7|681.3|764
1652176550000|2022-05-10 09:55:50|681.6|681.2|681.6|681.2|681.6|681.2|681.6|681.2|0
1652176560000|2022-05-10 09:56:00|681.5|681.1|681.5|681.1|681.5|681.1|681.4|681.1|0
1652176570000|2022-05-10 09:56:10|681.4|681|681.3|680.8|681.5|681|681.3|680.8|0
1652176580000|2022-05-10 09:56:20|681.2|680.9|681.3|680.9|681.3|681.1|681.1|680.9|1541
1652176590000|2022-05-10 09:56:30|681.2|680.8|679.2|678.7|681.2|680.9|679|678.5|61484
1652176610000|2022-05-10 09:56:50|679.3|678.8|679.3|678.9|679.3|678.9|679.3|678.8|0
1652176620000|2022-05-10 09:57:00|679.5||679.6||679.6||679.5||0
1652176630000|2022-05-10 09:57:10|679.5|678.8|678.7|678.3|679.5|678.8|678.7|678.3|390
1652176650000|2022-05-10 09:57:30|679.1|678.4|679.8|679.1|679.9|679.1|679.1|678.4|4656
1652176670000|2022-05-10 09:57:50|679.7|679|679.7|679|679.7|679.2|679.1|679|11161
1652176680000|2022-05-10 09:58:00|679.9|679.1|680.3|679.7|680.3|679.7|679.8|679.1|934
1652176690000|2022-05-10 09:58:10|680|679.8|680.3|679.8|680.3|679.8|680|679.8|381
1652176700000|2022-05-10 09:58:20||679.7||679.7||679.7||679.7|0
1652176710000|2022-05-10 09:58:30|680.2|679.8|680.2|679.7|680.5|680|680.2|679.7|578
1652176720000|2022-05-10 09:58:40|680.1|679.8|679.9|679.3|680.1|679.8|679.9|679.3|463
1652176730000|2022-05-10 09:58:50|679.8|679.2|679.3|678.6|679.8|679.2|679.3|678.6|379
1652176750000|2022-05-10 09:59:10||678.5||678.4||678.5||678.3|0
1652176760000|2022-05-10 09:59:20||678.6||678.6||678.6||678.6|0
1652176770000|2022-05-10 09:59:30|679.2||679.2||679.2||679.2||0
1652176790000|2022-05-10 09:59:50|679.1|678.4|678.4|678|679.1|678.4|678.4|678|758
1652176800000|2022-05-10 10:00:00|678.6|678.1|679|678.4|679.4|678.6|678.4|678.1|1259
1652176810000|2022-05-10 10:00:10|679.1||679.2||679.3||679.1||0
1652176830000|2022-05-10 10:00:30|679.1|678.5|678.7|678.2|679.1|678.5|678.6|678.2|4
1652176840000|2022-05-10 10:00:40|678.9|678.1|678.8|678.1|678.9|678.1|678.8|678.1|0
1652176850000|2022-05-10 10:00:50|678.7||678.7||678.7||678.7||0
1652176890000|2022-05-10 10:01:30|678.6||678.6||678.6||678.6||0
1652176900000|2022-05-10 10:01:40|678.5|678|678.7|678.1|678.7|678.2|678.2|677.7|7954
1652176910000|2022-05-10 10:01:50|678.6|678|678.7|678|678.7|678.1|678.6|678|1000
1652176920000|2022-05-10 10:02:00|678.6|677.8|678.3|678|678.6|678|678.3|677.7|245
1652176950000|2022-05-10 10:02:30|678.5|678.3|678.2|678|678.6|678.3|678.2|678|1000
1652176970000|2022-05-10 10:02:50|678.3|678.1|678.3|678|678.3|678.1|678.3|678|832
1652176990000|2022-05-10 10:03:10|678.5|677.8|678.9|678.2|679|678.2|678.5|677.7|267
1652177000000|2022-05-10 10:03:20|679.1|678.3|678.9|678.2|679.1|678.5|678.9|678.2|0
1652177030000|2022-05-10 10:03:50|678.8|678.3|679.3|678.9|679.4|678.9|678.8|678.3|68
1652177040000|2022-05-10 10:04:00|679.2||679.2||679.3||679.2||0
1652177060000|2022-05-10 10:04:20|679.1|678.7|679|678.6|679.1|678.7|678.9|678.5|2618
1652177080000|2022-05-10 10:04:40|679.1||679||679.1||679||0
1652177090000|2022-05-10 10:04:50||678.5||678.5||678.5||678.5|300
1652177100000|2022-05-10 10:05:00||678.6||678.5||678.7||678.5|0
1652177110000|2022-05-10 10:05:10|678.9|678.7|679|678.7|679|678.7|678.9|678.7|0
1652177120000|2022-05-10 10:05:20|678.9||678.9||678.9||678.9||0
1652177140000|2022-05-10 10:05:40|679|678.8|679.4|678.9|679.6|679.1|679|678.8|2430
1652177150000|2022-05-10 10:05:50|679.5|679|679.4|678.9|679.5|679.1|679.4|678.9|0
1652177160000|2022-05-10 10:06:00|679.5|679|679.5|678.9|679.5|679.1|679.5|678.9|246
1652177180000|2022-05-10 10:06:20||679||679||679.1||679|0
1652177190000|2022-05-10 10:06:30|679.4|678.9|679.1|678.6|679.4|679|679|678.5|1151
1652177200000|2022-05-10 10:06:40|679|678.5|679.1|678.5|679.1|678.5|679|678.5|0
1652177210000|2022-05-10 10:06:50|679.3|678.6|679.5|678.9|679.5|679.1|679.3|678.6|2000
1652177220000|2022-05-10 10:07:00|679.4|678.8|679.3|678.8|679.4|678.8|679.3|678.7|0
1652177230000|2022-05-10 10:07:10|679.4||679.3||679.4||679.3||0
1652177250000|2022-05-10 10:07:30|679.2|678.7|679.1|678.7|679.2|678.7|679|678.7|0
1652177260000|2022-05-10 10:07:40|679.2|678.8|679.4|678.9|679.6|679|679.2|678.8|0
1652177270000|2022-05-10 10:07:50|679.3|679|679.6|679.2|679.6|679.2|679.3|679|227
1652177280000|2022-05-10 10:08:00|679.8|679.3|679.7|679.2|680|679.6|679.6|679.2|4913
1652177290000|2022-05-10 10:08:10|679.6|679.1|679.6|679|679.6|679.1|679.6|679|0
1652177300000|2022-05-10 10:08:20|679.5|678.9|679.4|679|679.5|679|679.3|678.7|0
1652177310000|2022-05-10 10:08:30|679.3|678.9|679.3|678.8|679.3|678.9|679.3|678.7|300
1652177320000|2022-05-10 10:08:40|679.2||679.3||679.3||679.1||0
1652177330000|2022-05-10 10:08:50|679.2|678.6|678.6|678.1|679.2|678.6|678.6|678.1|6504
1652177340000|2022-05-10 10:09:00|678.5|678.2|678.5|678.1|678.6|678.2|678.5|678.1|715
1652177360000|2022-05-10 10:09:20|678.4|678|678.3|677.8|678.4|678|678.1|677.7|2672
1652177370000|2022-05-10 10:09:30|678.4|677.7|678.1|677.7|678.4|677.8|678.1|677.7|4186
1652177380000|2022-05-10 10:09:40|678.2|677.8|678.5|678.1|678.5|678.1|678.1|677.7|9815
1652177390000|2022-05-10 10:09:50|678.2|678|678.2|677.9|678.6|678|678.2|677.8|230
1652177410000|2022-05-10 10:10:10|678.4||678.4||678.4||678.4||488
1652177440000|2022-05-10 10:10:40|678.2|677.8|678.1|677.8|678.2|677.8|677.8|677.7|11353
1652177450000|2022-05-10 10:10:50|678|677.9|678.4|677.9|678.5|678|678|677.9|4219
1652177460000|2022-05-10 10:11:00|678.3||678.3||678.3||678.3||0
1652177470000|2022-05-10 10:11:10|678.2|677.8|678|677.7|678.2|677.8|678|677.7|3492
1652177480000|2022-05-10 10:11:20|678.2|677.8|678.2|677.8|678.2|677.9|678.2|677.7|3843
1652177490000|2022-05-10 10:11:30|678.3|677.7|678.1|677.8|678.3|677.8|678.1|677.7|0
1652177510000|2022-05-10 10:11:50||677.9||677.8||677.9||677.8|0
1652177520000|2022-05-10 10:12:00|678.2|677.9|678.2|677.8|678.2|678|678.2|677.8|53
1652177540000|2022-05-10 10:12:20|678.1|677.7|677.8|677.4|678.1|677.7|677.3|676.9|56119
1652177560000|2022-05-10 10:12:40||677.3||677.3||677.3||677.3|0
1652177580000|2022-05-10 10:13:00|677.7|677.2|677.7|677.2|677.7|677.2|677.7|677.1|0
1652177590000|2022-05-10 10:13:10|677.6|677.1|677.6|677.2|677.6|677.2|677.5|677.1|0
1652177600000|2022-05-10 10:13:20|677.7||677.6||677.7||677.6||0
1652177610000|2022-05-10 10:13:30|677.5|677.1|677.6|677.1|677.6|677.1|677.4|677.1|341
1652177620000|2022-05-10 10:13:40|677.5||677.5||677.6||677.5||0
1652177630000|2022-05-10 10:13:50|677.4||677.4||677.4||677.4||0
1652177640000|2022-05-10 10:14:00|677.5|677.2|677.8|677.4|678|677.5|677.4|677.2|9811
1652177650000|2022-05-10 10:14:10|677.9|677.5|677.9|677.3|678.3|677.8|677.9|677.3|1
1652177660000|2022-05-10 10:14:20|677.8||677.8||677.8||677.7||0
1652177670000|2022-05-10 10:14:30|677.7||677.7||677.7||677.7||0
1652177690000|2022-05-10 10:14:50||677.4||677.4||677.4||677.4|0
1652177710000|2022-05-10 10:15:10|677.6|677.3|677.4|677.2|677.6|677.3|677.4|677|331
1652177720000|2022-05-10 10:15:20|677.3|677|677.3|676.9|677.3|677|677.3|676.9|942
1652177730000|2022-05-10 10:15:30|677.4|677|678.4|677.9|678.4|677.9|677.3|677|9931
1652177740000|2022-05-10 10:15:40|678.3||678.3||678.3||678.3||0
1652177750000|2022-05-10 10:15:50||677.8||677.9||677.9||677.8|0
1652177760000|2022-05-10 10:16:00|678.2|677.8|677.7|677.2|678.2|677.8|677.7|677.2|373
1652177770000|2022-05-10 10:16:10|677.6||677.8||677.8||677.6||0
1652177780000|2022-05-10 10:16:20|677.7|677.1|677.4|676.9|677.7|677.1|677.4|676.9|1304
1652177790000|2022-05-10 10:16:30|677.3||677.3||677.3||677.3||0
1652177800000|2022-05-10 10:16:40|677.2|676.8|677.1|676.8|677.2|676.9|677.1|676.8|793
1652177810000|2022-05-10 10:16:50|677.2||677.1||677.2||677.1||857
1652177820000|2022-05-10 10:17:00|677|676.7|676.6|676.3|677|676.7|676.4|676.3|20808
1652177840000|2022-05-10 10:17:20|676.5|676.2|676.3|675.8|676.5|676.2|676.3|675.7|2400
1652177850000|2022-05-10 10:17:30|676.2|675.7|676.1|675.4|676.2|675.7|676.1|675.4|18
1652177860000|2022-05-10 10:17:40|676|675.3|675.8|675.3|676|675.3|675.8|675.3|0
1652177870000|2022-05-10 10:17:50||675.2||675.2||675.2||675.2|0
1652177880000|2022-05-10 10:18:00|675.9|675.3|676.6|675.9|676.7|676.3|675.9|675.3|9058
1652177890000|2022-05-10 10:18:10|676.7|676|676.6|676.2|676.8|676.2|676.6|676|0
1652177900000|2022-05-10 10:18:20|676.8|676.3|677|676.4|677|676.4|676.8|676.3|4418
1652177930000|2022-05-10 10:18:50|677.2|676.5|677|676.6|677.4|676.7|677|676.5|829
1652177940000|2022-05-10 10:19:00|676.9|676.5|676.9|676.4|676.9|676.5|676.8|676.4|0
1652177950000|2022-05-10 10:19:10||676.5||676.5||676.5||676.4|0
1652177960000|2022-05-10 10:19:20||676.4||676.4||676.4||676.4|0
1652177970000|2022-05-10 10:19:30|677|676.5|677.3|676.8|677.3|676.8|676.9|676.5|5148
1652177980000|2022-05-10 10:19:40|677.1|676.7|677.1|676.6|677.1|676.7|677|676.5|0
1652177990000|2022-05-10 10:19:50|676.9||676.9||676.9||676.9||0
1652178000000|2022-05-10 10:20:00|676.8|676.7|677.5|677|677.7|677.1|676.8|676.7|7537
1652178010000|2022-05-10 10:20:10||676.9||676.8||676.9||676.8|0
1652178020000|2022-05-10 10:20:20||676.9||676.9||676.9||676.9|100
1652178030000|2022-05-10 10:20:30|677.4|676.8|677.5|677|677.5|677|677.3|676.8|0
1652178040000|2022-05-10 10:20:40||676.9||676.8||676.9||676.8|0
1652178050000|2022-05-10 10:20:50|677.4|676.7|677|676.6|677.4|676.7|677|676.5|2285
1652178060000|2022-05-10 10:21:00|677.2|676.5|677.2|676.8|677.3|676.9|677.2|676.5|4510
1652178070000|2022-05-10 10:21:10||676.7||676.7||676.7||676.7|0
1652178080000|2022-05-10 10:21:20|677.4|676.8|677.9|677.3|677.9|677.3|677.4|676.8|341
1652178100000|2022-05-10 10:21:40|678|677.4|677.9|677.5|678.1|677.5|677.9|677.4|0
1652178140000|2022-05-10 10:22:20|678.1|677.6|678.7|678.1|678.7|678.2|678.1|677.6|6236
1652178150000|2022-05-10 10:22:30|678.8|678.2|678.8|678.2|678.8|678.2|678.7|678.1|975
1652178160000|2022-05-10 10:22:40|678.7|678.1|678.7|678.1|678.7|678.1|678.7|678.1|0
1652178170000|2022-05-10 10:22:50|678.6|678.2|678.3|678.1|678.6|678.2|678.3|678.1|158
1652178180000|2022-05-10 10:23:00|678.2|678|678.8|678.3|678.8|678.3|678.2|678|4541
1652178190000|2022-05-10 10:23:10|678.7|678.2|678.7|678.2|678.7|678.2|678.7|678.2|0
1652178200000|2022-05-10 10:23:20|678.6|678.1|678.5|678|678.6|678.1|678.5|678|2030
1652178210000|2022-05-10 10:23:30|678.4|678.1|678.8|678.4|678.8|678.4|678.4|678.1|6882
1652178220000|2022-05-10 10:23:40|678.6||678.8||678.8||678.6||9
1652178230000|2022-05-10 10:23:50|678.7|678.5|678.7|678.5|678.7|678.5|678.7|678.5|0
1652178250000|2022-05-10 10:24:10|678.6|678.4|678.3|678|678.6|678.4|678.2|678|1478
1652178260000|2022-05-10 10:24:20|678.4|678.1|678.4|678|678.6|678.1|678.4|678|0
1652178300000|2022-05-10 10:25:00|678.3|677.9|678.2|677.8|678.3|677.9|678.2|677.8|426
1652178320000|2022-05-10 10:25:20|678.1|677.7|677.4|677|678.1|677.7|677.4|676.9|19511
1652178330000|2022-05-10 10:25:30|677.3|676.9|677.3|676.8|677.7|677.3|677.3|676.8|66
1652178340000|2022-05-10 10:25:40|677.2||677.1||677.2||677.1||414
1652178350000|2022-05-10 10:25:50|677.2||677.1||677.2||677.1||0
1652178360000|2022-05-10 10:26:00|677|676.7|676.9|676.4|677|676.7|676.9|676.3|324
1652178380000|2022-05-10 10:26:20|677||676.9||677.1||676.9||0
1652178390000|2022-05-10 10:26:30|677.1|676.5|678|677.7|678|677.7|676.9|676.5|11267
1652178400000|2022-05-10 10:26:40|677.9||677.9||677.9||677.9||0
1652178420000|2022-05-10 10:27:00|678.1|677.8|678.1|677.6|678.4|677.9|678.1|677.6|735
1652178450000|2022-05-10 10:27:30|678.2|677.7|678.2|677.6|678.3|677.7|678.2|677.6|1483
1652178460000|2022-05-10 10:27:40|678.1|677.7|678.1|677.6|678.1|677.7|678.1|677.6|482
1652178470000|2022-05-10 10:27:50|678.2||678.2||678.2||678.2||0
1652178480000|2022-05-10 10:28:00|678.1||678.1||678.1||678.1||1450
1652178490000|2022-05-10 10:28:10|678|677.7|678.2|677.9|678.4|677.9|678|677.7|0
1652178500000|2022-05-10 10:28:20|678.4|678|678.6|678|678.6|678.2|678.4|678|81
1652178510000|2022-05-10 10:28:30|678.5|677.9|678|677.6|678.5|677.9|678|677.6|376
1652178520000|2022-05-10 10:28:40|677.9|677.7|678|677.5|678|677.7|677.9|677.3|308
1652178530000|2022-05-10 10:28:50|678.2|677.6|678.2|677.7|678.4|677.9|678.1|677.6|6935
1652178540000|2022-05-10 10:29:00|678.1||678.1||678.1||678.1||0
1652178560000|2022-05-10 10:29:20|678|677.6|678|677.3|678|677.6|677.7|677.2|797
1652178570000|2022-05-10 10:29:30|678.1|677.4|678.1|677.4|678.1|677.4|678.1|677.4|19
1652178580000|2022-05-10 10:29:40|678|677.3|677.7|677.3|678|677.3|677.5|677.2|3021
1652178590000|2022-05-10 10:29:50|677.6||677.6||677.7||677.6||0
1652178600000|2022-05-10 10:30:00|677.7|677.2|677.5|677.2|677.7|677.2|677.3|676.7|4750
1652178610000|2022-05-10 10:30:10|677.6|677.3|677.7|677.5|677.7|677.5|677.6|677.3|2558
1652178620000|2022-05-10 10:30:20|677.9|677.6|677.8|677.4|678.1|677.7|677.7|677.3|901
1652178660000|2022-05-10 10:31:00|677.7|677.3|677.3|676.9|677.7|677.3|677.2|676.7|2103
1652178680000|2022-05-10 10:31:20|677.4|677|677.4|676.9|677.6|677|677.4|676.9|0
1652178700000|2022-05-10 10:31:40|677.5|677|677.5|677|677.5|677|677.5|677|0
1652178710000|2022-05-10 10:31:50||676.9||676.9||676.9||676.9|0
1652178720000|2022-05-10 10:32:00|677.4||677.4||677.4||677.4||0
1652178740000|2022-05-10 10:32:20|677.5|677|677.2|676.9|677.6|677.1|677.2|676.9|7467
1652178750000|2022-05-10 10:32:30|677.1|676.8|677.1|676.7|677.1|676.8|677|676.5|1076
1652178780000|2022-05-10 10:33:00|677|676.6|676.6|676.2|677|676.6|676.6|676.2|512
1652178790000|2022-05-10 10:33:10|676.5|676.1|676.6|676.1|676.6|676.1|676.2|675.8|834
1652178800000|2022-05-10 10:33:20|676.7|676.2|676.8|676.2|676.9|676.4|676.5|676|915
1652178810000|2022-05-10 10:33:30|676.7||676.8||676.8||676.7||0
1652178820000|2022-05-10 10:33:40|676.9|676.3|676.9|676.4|677.2|676.6|676.9|676.3|11916
1652178830000|2022-05-10 10:33:50||676.5||676.4||676.5||676.4|600
1652178850000|2022-05-10 10:34:10|676.8|676.3|677.4|677|677.4|677.1|676.7|676.2|3347
1652178860000|2022-05-10 10:34:20|677.5|677.1|677.8|677.2|677.8|677.2|677.5|677.1|0
1652178870000|2022-05-10 10:34:30|677.9|677.3|678|677.3|678|677.3|677.9|677.3|0
1652178880000|2022-05-10 10:34:40|677.7|677.2|677.7|677.2|677.7|677.2|677.7|677.2|0
1652178890000|2022-05-10 10:34:50|677.8|677.3|678|677.6|678|677.6|677.8|677.3|1049
1652178900000|2022-05-10 10:35:00|678.1|677.7|678.5|677.8|678.5|677.8|678.1|677.7|4460
1652178910000|2022-05-10 10:35:10|678.3||678.3||678.3||678.3||0
1652178950000|2022-05-10 10:35:50|678.4|677.9|679|678.3|679|678.3|678.3|677.9|1815
1652178960000|2022-05-10 10:36:00|678.9||678.9||678.9||678.9||0
1652178970000|2022-05-10 10:36:10|678.8|678.2|678.9|678.3|679|678.3|678.8|678.2|2766
1652178980000|2022-05-10 10:36:20|678.8|678.2|678.8|678.2|678.8|678.2|678.8|678.2|0
1652179010000|2022-05-10 10:36:50||678.3||678.3||678.3||678.3|0
1652179020000|2022-05-10 10:37:00|678.7|678.4|679.4|678.7|679.4|678.7|678.5|678.4|2415
1652179030000|2022-05-10 10:37:10|679.5|678.8|680|679.5|680|679.5|679.4|678.8|8539
1652179040000|2022-05-10 10:37:20|679.9||679.9||679.9||679.9||0
1652179050000|2022-05-10 10:37:30|680|679.6|679.8|679.5|680|679.7|679.8|679.5|2087
1652179060000|2022-05-10 10:37:40|679.7|679.4|679.5|679.4|679.7|679.4|679.5|679.3|4451
1652179070000|2022-05-10 10:37:50|679.3|679.3|679.7|679.4|679.7|679.4|679.3|678.9|5766
1652179100000|2022-05-10 10:38:20|679.6||679.7||679.7||679.6||0
1652179110000|2022-05-10 10:38:30|679.8|679.5|679.9|679.4|680|679.6|679.7|679.4|5836
1652179120000|2022-05-10 10:38:40|||||||||367
1652179130000|2022-05-10 10:38:50|679.8|679.1|679.7|679.4|679.8|679.4|679.5|679.1|3090
1652179140000|2022-05-10 10:39:00|679.8||679.8||680||679.8||0
1652179150000|2022-05-10 10:39:10|679.7|679.3|679.7|679.3|679.7|679.3|679.7|679.2|0
1652179170000|2022-05-10 10:39:30|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.1|461
1652179180000|2022-05-10 10:39:40||679.3||679.3||679.3||679.3|0
1652179220000|2022-05-10 10:40:20|679.9|679.4|679.8|679.6|679.9|679.7|679.8|679.4|11
1652179230000|2022-05-10 10:40:30||679.5||679.5||679.5||679.5|0
1652179240000|2022-05-10 10:40:40||679.4||679.5||679.5||679.4|0
1652179260000|2022-05-10 10:41:00|679.7|679.4|679.7|679.4|679.7|679.4|679.7|679.4|21
1652179270000|2022-05-10 10:41:10|679.6|679.3|679.5|679.1|679.7|679.3|679.5|679.1|345
1652179300000|2022-05-10 10:41:40|679.6|679.2|679.8|679.5|680|679.5|679.5|679.2|7639
1652179310000|2022-05-10 10:41:50||679.4||679.3||679.4||679.3|0
1652179320000|2022-05-10 10:42:00|679.7|679.5|679.7|679.3|679.7|679.5|679.6|679.3|64
1652179330000|2022-05-10 10:42:10|679.6|679.2|679.6|679|679.6|679.2|679.6|679|374
1652179340000|2022-05-10 10:42:20|679.5||679.5||679.5||679.5||0
1652179360000|2022-05-10 10:42:40|679.4||679.4||679.4||679.4||0
1652179380000|2022-05-10 10:43:00|679.3|678.8|679.4|679.1|679.7|679.2|679.1|678.8|13349
1652179390000|2022-05-10 10:43:10|679.5|679.2|679.9|679.5|679.9|679.6|679.5|679.2|14
1652179400000|2022-05-10 10:43:20|680||680||680||680||0
1652179420000|2022-05-10 10:43:40||679.4||679.4||679.4||679.4|0
1652179440000|2022-05-10 10:44:00|679.9|679.3|679.9|679.3|679.9|679.3|679.9|679.3|0
1652179460000|2022-05-10 10:44:20|679.8|679.4|679.8|679.4|679.8|679.4|679.8|679.4|0
1652179480000|2022-05-10 10:44:40|679.7|679.3|679.7|679.3|679.7|679.3|679.7|679.3|0
1652179490000|2022-05-10 10:44:50||679.2||679.3||679.3||679.2|0
1652179500000|2022-05-10 10:45:00|679.6||679.6||679.6||679.6||105
1652179510000|2022-05-10 10:45:10|679.5|679.2|679.6|679.1|679.6|679.2|679.5|679.1|1075
1652179520000|2022-05-10 10:45:20|679.5|679.2|679.6|679.3|679.6|679.3|679.5|679.2|1455
1652179530000|2022-05-10 10:45:30|679.5|679.2|679.5|679|679.5|679.2|679.5|679|15
1652179550000|2022-05-10 10:45:50|679.4||679.4||679.4||679.4||0
1652179580000|2022-05-10 10:46:20|679.3||679.3||679.3||679.3||0
1652179590000|2022-05-10 10:46:30|679.2|678.8|679.3|679|679.3|679|679.1|678.8|1909
1652179610000|2022-05-10 10:46:50|679.4||679.3||679.6||679.3||0
1652179650000|2022-05-10 10:47:30|679.2|678.9|679.2|679|679.2|679|678.8|678.1|46004
1652179660000|2022-05-10 10:47:40|679.1||679.1||679.2||679.1||915
1652179670000|2022-05-10 10:47:50|||||||||209
1652179680000|2022-05-10 10:48:00||678.8||679||679||678.7|2875
1652179690000|2022-05-10 10:48:10|679.2|678.8|679.5|679|679.6|679.1|679.2|678.8|10571
1652179700000|2022-05-10 10:48:20|679.4||679.3||679.4||679.3||0
1652179720000|2022-05-10 10:48:40|679.5|679.1|679.5|679.4|679.5|679.4|679.5|679.1|1334
1652179730000|2022-05-10 10:48:50|679.6|679.6|679.7|679.6|679.9|679.6|679.6|679.6|3848
1652179740000|2022-05-10 10:49:00|679.6|679.5|679.7|679.4|679.7|679.5|679.5|679.2|1581
1652179760000|2022-05-10 10:49:20|679.9|679.5|679.9|679.5|680|679.7|679.7|679.4|6682
1652179770000|2022-05-10 10:49:30|680|679.6|680.2|679.9|680.4|679.9|680|679.6|1749
1652179780000|2022-05-10 10:49:40|680.3|680|680.5|680|680.5|680|680.3|680|823
1652179790000|2022-05-10 10:49:50||680.1||680.1||680.1||680.1|0
1652179830000|2022-05-10 10:50:30|680.6|680.2|681|680.5|681|680.5|680.6|680.2|200
1652179840000|2022-05-10 10:50:40|681.1|680.6|681.2|680.6|681.2|680.6|681.1|680.6|0
1652179860000|2022-05-10 10:51:00|681.1|680.7|681.1|680.7|681.1|680.7|681.1|680.6|984
1652179870000|2022-05-10 10:51:10|681|680.6|681.7|681.2|681.8|681.2|680.9|680.6|4997
1652179880000|2022-05-10 10:51:20|681.8|681.3|682|681.5|682.1|681.6|681.7|681.3|4533
1652179920000|2022-05-10 10:52:00|681.9||681.9||681.9||681.9||0
1652179930000|2022-05-10 10:52:10|681.8|681.4|681.8|681.4|681.9|681.4|681.8|681.4|0
1652179940000|2022-05-10 10:52:20|681.7|681.5|681.8|681.4|681.8|681.5|681.6|681.3|303
1652179950000|2022-05-10 10:52:30|681.7||681.7||681.7||681.7||0
1652179960000|2022-05-10 10:52:40|681.6|681.3|681.5|681|681.6|681.3|681.5|681|375
1652179970000|2022-05-10 10:52:50|681.4|680.9|681.2|680.7|681.4|680.9|681.2|680.7|293
1652179980000|2022-05-10 10:53:00|||||||||10
1652180010000|2022-05-10 10:53:30||680.6||680.6||680.6||680.6|0
1652180020000|2022-05-10 10:53:40|681.1||680.9||681.1||680.9||110
1652180030000|2022-05-10 10:53:50|680.8|680.5|680.8|680.2|680.8|680.5|680.8|680.2|333
1652180060000|2022-05-10 10:54:20|680.7||680.7||680.7||680.7||0
1652180070000|2022-05-10 10:54:30|680.6|680.1|680.6|680|680.6|680.1|680.6|680|0
1652180080000|2022-05-10 10:54:40|680.5||680.5||680.5||680.5||0
1652180090000|2022-05-10 10:54:50|680.4|680.1|681.2|680.6|681.2|680.7|680.4|680.1|9745
1652180100000|2022-05-10 10:55:00|681.1|680.7|681.1|680.7|681.1|680.7|681.1|680.7|22
1652180120000|2022-05-10 10:55:20|680.9|680.6|680.9|680.6|680.9|680.6|680.9|680.6|0
1652180130000|2022-05-10 10:55:30|680.8||680.9||680.9||680.8||100
1652180140000|2022-05-10 10:55:40|680.8||680.8||680.8||680.8||0
1652180150000|2022-05-10 10:55:50|680.7|680.5|681.4|681|681.4|681|680.7|680.5|5856
1652180160000|2022-05-10 10:56:00||680.9||680.8||680.9||680.8|0
1652180170000|2022-05-10 10:56:10|681.3||681.3||681.3||681.3||0
1652180180000|2022-05-10 10:56:20|681.2|680.7|680.8|680.3|681.2|680.7|680.8|680.3|1221
1652180190000|2022-05-10 10:56:30|680.7|680.4|680.8|680.2|680.9|680.4|680.7|680.2|778
1652180200000|2022-05-10 10:56:40|680.9||680.9||680.9||680.9||0
1652180220000|2022-05-10 10:57:00|681|680.3|681.3|681|681.5|681|680.9|680.3|4460
1652180230000|2022-05-10 10:57:10|681.2|680.9|681.2|680.9|681.2|680.9|681.1|680.9|648
1652180250000|2022-05-10 10:57:30|681.1|680.8|680.8|680.3|681.2|680.8|680.8|680.3|274
1652180260000|2022-05-10 10:57:40|680.7|680.2|680.6|680|680.7|680.2|680.5|680|451
1652180270000|2022-05-10 10:57:50|680.5||680.5||680.5||680.5||0
1652180290000|2022-05-10 10:58:10|680.4||680.4||680.4||680.4||0
1652180300000|2022-05-10 10:58:20|680.3|679.9|680.4|680|680.4|680.2|680.2|679.7|5551
1652180320000|2022-05-10 10:58:40|680.3||680.4||680.4||680.3||0
1652180330000|2022-05-10 10:58:50|680.3|679.9|680.7|680.5|680.9|680.5|680.1|679.9|10255
1652180340000|2022-05-10 10:59:00|680.6||680.6||680.7||680.6||1713
1652180350000|2022-05-10 10:59:10|680.5|680.3|680.3|679.7|680.5|680.3|680.3|679.7|1669
1652180360000|2022-05-10 10:59:20|680.2|680|680.1|679.6|680.2|680|680.1|679.6|1666
1652180370000|2022-05-10 10:59:30|680|679.5|680|679.5|680|679.5|680|679.5|0
1652180380000|2022-05-10 10:59:40|679.8||679.8||679.8||679.8||0
1652180390000|2022-05-10 10:59:50|680|679.6|680.8|680.1|680.8|680.2|680|679.6|1912
1652180520000|2022-05-10 11:02:00|680.6|679.6|681|680.5|681.4|680.5|680.6|679.6|702
1652180530000|2022-05-10 11:02:10|681.3|680.6|682.2|681.5|682.3|681.5|681.3|680.6|1541
1652180540000|2022-05-10 11:02:20|682.1||681.9||682.1||681.9||347
1652180550000|2022-05-10 11:02:30|682.1|681.6|682.3|681.7|682.4|681.7|682.1|681.6|2163
1652180560000|2022-05-10 11:02:40||681.8||681.8||681.8||681.8|0
1652180600000|2022-05-10 11:03:20|682.2|681.9|682.5|682.2|682.8|682.2|682.2|681.9|4455
1652180640000|2022-05-10 11:04:00|682.7|682.3|682.9|682.3|682.9|682.4|682.6|682.3|5011
1652180650000|2022-05-10 11:04:10|683|682.5|683.4|682.6|683.5|682.6|683|682.5|200
1652180660000|2022-05-10 11:04:20|683.3||683.3||683.3||683.3||0
1652180680000|2022-05-10 11:04:40|683.2|682.5|682.8|682.3|683.2|682.6|682.7|682.3|5144
1652180690000|2022-05-10 11:04:50||682.2||682.2||682.2||682.2|0
1652180700000|2022-05-10 11:05:00|682.7|682.1|682.4|682|682.7|682.1|682.4|681.8|0
1652180710000|2022-05-10 11:05:10|682.5|681.9|682.2|681.8|682.5|681.9|682.2|681.8|197
1652180730000|2022-05-10 11:05:30|682.4|681.9|682.2|681.8|682.5|681.9|682.2|681.8|3000
1652180750000|2022-05-10 11:05:50|682.1|681.6|682.2|681.6|682.2|681.6|682|681.4|4
1652180760000|2022-05-10 11:06:00|682||682||682||682||0
1652180770000|2022-05-10 11:06:10|682.2||682.2||682.2||682.2||0
1652180780000|2022-05-10 11:06:20|682.4|681.7|682.3|681.7|682.6|682.1|682.3|681.7|432
1652180790000|2022-05-10 11:06:30||681.6||681.6||681.6||681.6|0
1652180810000|2022-05-10 11:06:50|682.2|681.8|681.9|681.6|682.2|681.8|681.9|681.6|2601
1652180820000|2022-05-10 11:07:00|682.1|681.7|682.2|681.8|682.2|681.8|682.1|681.7|1373
1652180830000|2022-05-10 11:07:10||681.7||681.8||681.8||681.7|0
1652180850000|2022-05-10 11:07:30||681.7||681.6||681.7||681.6|0
1652180870000|2022-05-10 11:07:50|682.1|681.8|681.9|681.6|682.1|681.8|681.9|681.6|2648
1652180880000|2022-05-10 11:08:00|682.1|681.7|682.4|682|682.4|682.1|681.9|681.6|9455
1652180930000|2022-05-10 11:08:50|682.3||682.3||682.3||682.3||0
1652180940000|2022-05-10 11:09:00|682.2||682.2||682.3||682.2||0
1652180950000|2022-05-10 11:09:10|682.1|681.9|682|681.6|682.3|682|682|681.6|4233
1652180970000|2022-05-10 11:09:30|682.1|681.7|682.2|681.7|682.2|681.8|682.1|681.7|0
1652180990000|2022-05-10 11:09:50||681.6||681.6||681.6||681.6|0
1652181000000|2022-05-10 11:10:00||681.7||681.6||681.8||681.6|0
1652181010000|2022-05-10 11:10:10|682.4|681.7|682.4|682.2|682.4|682.2|682.2|681.7|7647
1652181030000|2022-05-10 11:10:30|682.3|682.1|681.9|681.6|682.4|682.1|681.9|681.6|46
1652181040000|2022-05-10 11:10:40|681.6|681.5|681.9|681.6|681.9|681.6|681.6|681.3|15000
1652181060000|2022-05-10 11:11:00||681.5||681.5||681.5||681.5|0
1652181070000|2022-05-10 11:11:10|681.8|681.6|681.7|681.5|681.9|681.6|681.7|681.5|1788
1652181080000|2022-05-10 11:11:20|681.6|681.6|682.2|681.8|682.3|681.8|681.6|681.6|1046
1652181090000|2022-05-10 11:11:30||681.9||681.9||681.9||681.9|25
1652181100000|2022-05-10 11:11:40|682.4|682|682.4|682|682.6|682.4|682.2|682|8160
1652181130000|2022-05-10 11:12:10|682.3||682.2||682.3||682.2||0
1652181170000|2022-05-10 11:12:50|682.1|681.9|682.1|681.9|682.1|681.9|682.1|681.9|821
1652181180000|2022-05-10 11:13:00|682.2||682.2||682.2||682.2||0
1652181200000|2022-05-10 11:13:20|682.1|681.8|682.1|681.7|682.1|681.8|682|681.5|462
1652181210000|2022-05-10 11:13:30|682.2||682.2||682.2||682.2||0
1652181220000|2022-05-10 11:13:40|682.1||682||682.1||682||0
1652181230000|2022-05-10 11:13:50|681.9||681.9||681.9||681.9||0
1652181260000|2022-05-10 11:14:20|682|681.8|682.2|681.7|682.2|681.9|681.9|681.7|5177
1652181290000|2022-05-10 11:14:50|682|681.6|681.7|681.4|682|681.6|681.6|681.3|2258
1652181300000|2022-05-10 11:15:00|681.6|681.5|682|681.6|682|681.7|681.6|681.5|2206
1652181310000|2022-05-10 11:15:10|682.1|681.7|682.2|681.8|682.2|681.8|682.1|681.7|0
1652181320000|2022-05-10 11:15:20|682.1|681.7|682.1|681.6|682.1|681.7|682.1|681.6|456
1652181330000|2022-05-10 11:15:30|682|681.7|682|681.8|682|681.8|682|681.6|808
1652181340000|2022-05-10 11:15:40|682.1|681.9|682.2|681.8|682.2|681.9|682.1|681.8|1293
1652181350000|2022-05-10 11:15:50||681.7||681.7||681.7||681.7|0
1652181360000|2022-05-10 11:16:00|682.1|681.6|682|681.6|682.1|681.6|682|681.6|0
1652181380000|2022-05-10 11:16:20|681.9||681.9||681.9||681.9||0
1652181420000|2022-05-10 11:17:00|681.8|681.5|681.6|681.3|681.8|681.5|681.4|681.3|1900
1652181430000|2022-05-10 11:17:10|681.7|681.4|681.7|681.3|682|681.5|681.6|681.3|2790
1652181440000|2022-05-10 11:17:20|681.6||681.6||681.6||681.6||0
1652181490000|2022-05-10 11:18:10|681.5||681.5||681.5||681.5||0
1652181500000|2022-05-10 11:18:20|681.6||681.6||681.6||681.6||0
1652181510000|2022-05-10 11:18:30|681.7|681.4|682.2|681.8|682.2|681.8|681.6|681.4|13130
1652181520000|2022-05-10 11:18:40|682.4|681.9|682.5|682.1|682.6|682.1|682.4|681.9|724
1652181530000|2022-05-10 11:18:50|682.4|682|682.3|681.9|682.4|682|682.3|681.9|838
1652181540000|2022-05-10 11:19:00||681.8||681.7||681.8||681.7|0
1652181550000|2022-05-10 11:19:10|682.2|681.6|681.9|681.5|682.2|681.6|681.8|681.4|0
1652181580000|2022-05-10 11:19:40|681.8||681.8||681.8||681.8||0
1652181600000|2022-05-10 11:20:00|681.7|681.4|681.5|681.3|681.7|681.4|681.5|681.3|341
1652181620000|2022-05-10 11:20:20|681.7|681.4|681.8|681.4|681.8|681.4|681.4|681.3|4830
1652181630000|2022-05-10 11:20:30|681.9||681.8||681.9||681.8||0
1652181640000|2022-05-10 11:20:40||681.3||681.3||681.3||681.3|0
1652181650000|2022-05-10 11:20:50|681.9|681.4|681.8|681.4|681.9|681.4|681.8|681.4|0
1652181690000|2022-05-10 11:21:30|682|681.5|682.2|681.7|682.2|681.8|681.8|681.5|7016
1652181700000|2022-05-10 11:21:40|682||682||682||681.9||0
1652181720000|2022-05-10 11:22:00|682.2|681.8|682.1|681.7|682.3|681.9|682|681.7|646
1652181730000|2022-05-10 11:22:10|682||682||682||682||0
1652181750000|2022-05-10 11:22:30|682.1|681.8|682|681.7|682.1|681.8|682|681.7|0
1652181760000|2022-05-10 11:22:40|682.1|681.8|682.4|681.9|682.4|681.9|682.1|681.8|3823
1652181770000|2022-05-10 11:22:50||682||682||682||681.9|0
1652181780000|2022-05-10 11:23:00||682.1||682||682.1||682|0
1652181790000|2022-05-10 11:23:10|682.3||682.4||682.4||682.3||0
1652181810000|2022-05-10 11:23:30||682.1||682.1||682.1||682.1|0
1652181820000|2022-05-10 11:23:40|682.6|682.2|682.6|682.3|682.6|682.4|682.6|682.2|684
1652181840000|2022-05-10 11:24:00|682.5|682.2|682.2|682|682.5|682.2|682.2|682|1776
1652181850000|2022-05-10 11:24:10|682.1||682.2||682.2||682.1||0
1652181870000|2022-05-10 11:24:30|682.1|681.9|682.1|681.7|682.1|681.9|682|681.5|924
1652181880000|2022-05-10 11:24:40|682|681.6|682|681.6|682.1|681.8|681.9|681.6|1813
1652181900000|2022-05-10 11:25:00|681.9|681.5|681.8|681.5|681.9|681.5|681.8|681.5|0
1652181910000|2022-05-10 11:25:10|681.7|681.4|681.6|681.3|681.7|681.4|681.6|681.3|346
1652181940000|2022-05-10 11:25:40|681.5|681.2|680.6|680.1|681.5|681.2|680.6|680.1|2564
1652181950000|2022-05-10 11:25:50||680.3||680.1||680.3||680.1|0
1652181960000|2022-05-10 11:26:00|680.5|680.3|681|680.7|681|680.7|680.3|680|8337
1652181970000|2022-05-10 11:26:10|680.9||681||681||680.9||0
1652181990000|2022-05-10 11:26:30|680.9||680.9||680.9||680.9||0
1652182000000|2022-05-10 11:26:40|680.8|680.6|680.4|680|680.8|680.6|680.4|680|1041
1652182010000|2022-05-10 11:26:50|680.5|680.1|681.1|680.5|681.1|680.6|680.5|680.1|7300
1652182030000|2022-05-10 11:27:10|680.9|680.4|680.7|680.5|680.9|680.5|680.6|680.1|682
1652182040000|2022-05-10 11:27:20|680.6|680.3|680.6|680.5|680.9|680.6|680.5|680|5515
1652182060000|2022-05-10 11:27:40|680.8|680.6|681|680.6|681.3|680.8|680.8|680.5|22
1652182100000|2022-05-10 11:28:20|681.1|680.7|681|680.7|681.1|680.7|681|680.7|0
1652182110000|2022-05-10 11:28:30|681.1|680.8|681.3|681|681.5|681|681.1|680.8|6775
1652182120000|2022-05-10 11:28:40|681.4|681.1|681.7|681.2|681.7|681.2|681.4|681.1|396
1652182130000|2022-05-10 11:28:50|681.5|681.1|681.5|681.1|681.5|681.1|681.5|681|0
1652182140000|2022-05-10 11:29:00||681||681.1||681.1||681|0
1652182170000|2022-05-10 11:29:30|681.4|681|681.5|681.2|681.5|681.2|681.3|681|1895
1652182180000|2022-05-10 11:29:40|681.7|681.3|682|681.7|682|681.7|681.7|681.3|1179
1652182200000|2022-05-10 11:30:00|681.9||681.9||681.9||681.9||0
1652182210000|2022-05-10 11:30:10|681.8|681.6|681.7|681.3|681.8|681.6|681.7|681.3|1782
1652182220000|2022-05-10 11:30:20|681.6||681.7||681.7||681.6||0
1652182230000|2022-05-10 11:30:30|681.6||681.6||681.6||681.6||0
1652182250000|2022-05-10 11:30:50|681.7|681.4|681.6|681.4|681.7|681.5|681.6|681.4|290
1652182260000|2022-05-10 11:31:00|681.7|681.5|681.9|681.5|681.9|681.6|681.7|681.5|4913
1652182280000|2022-05-10 11:31:20|682.1|681.6|682.3|682|682.4|682|682.1|681.6|1627
1652182290000|2022-05-10 11:31:30|682.2|682.1|682.1|682|682.2|682.1|682.1|681.6|7090
1652182300000|2022-05-10 11:31:40|682.2||682.3||682.3||682.1||921
1652182320000|2022-05-10 11:32:00|682.2|681.9|682.2|682|682.2|682|681.9|681.6|3656
1652182330000|2022-05-10 11:32:10|682.1|681.8|682.1|682|682.1|682|682.1|681.8|2851
1652182340000|2022-05-10 11:32:20|||||||||499
1652182350000|2022-05-10 11:32:30|682.2||682.2||682.2||682.2||0
1652182360000|2022-05-10 11:32:40|682.1||682.1||682.1||682.1||0
1652182380000|2022-05-10 11:33:00|||||||||1690
1652182390000|2022-05-10 11:33:10|682|681.9|681.9|681.4|682.1|681.9|681.9|681.4|2534
1652182400000|2022-05-10 11:33:20|682|681.5|681.9|681.6|682.1|681.7|681.9|681.5|291
1652182410000|2022-05-10 11:33:30||681.7||681.7||681.7||681.7|0
1652182420000|2022-05-10 11:33:40|682.1|681.8|682.3|681.9|682.3|681.9|682.1|681.8|4123
1652182430000|2022-05-10 11:33:50|682.2|681.8|682.2|681.9|682.2|681.9|682.2|681.8|0
1652182440000|2022-05-10 11:34:00|682.3|682|682.7|682.3|682.8|682.3|682.3|682|769
1652182490000|2022-05-10 11:34:50|682.9|682.4|683.1|682.7|683.2|682.8|682.7|682.4|5185
1652182500000|2022-05-10 11:35:00|683|682.6|682.8|682.3|683|682.6|682.8|682.3|2787
1652182510000|2022-05-10 11:35:10|682.7|682.4|682.7|682.3|682.7|682.4|682.7|682.3|0
1652182530000|2022-05-10 11:35:30|682.6|682.2|682.4|682.2|682.6|682.2|682.4|682.2|512
1652182540000|2022-05-10 11:35:40|682.3|682.1|682.3|682|682.3|682.1|682.2|681.8|1195
1652182560000|2022-05-10 11:36:00|682.4|682.1|682.5|682.1|682.5|682.2|682.3|682.1|4746
1652182590000|2022-05-10 11:36:30|682.4||682.4||682.4||682.4||0
1652182600000|2022-05-10 11:36:40|682.3|682|682.3|682|682.3|682.1|682.1|682|1404
1652182610000|2022-05-10 11:36:50|682.4|682.1|682.4|682|682.4|682.2|682.4|682|1732
1652182620000|2022-05-10 11:37:00|682.3|682.1|682.1|682|682.3|682.1|682.1|681.8|646
1652182630000|2022-05-10 11:37:10|682.2|682.1|682.5|682|682.6|682.2|682.2|682|2941
1652182640000|2022-05-10 11:37:20||682.1||682.1||682.1||682.1|0
1652182660000|2022-05-10 11:37:40|682.4||682.4||682.4||682.4||0
1652182680000|2022-05-10 11:38:00|682.3|682|682|681.7|682.3|682|682|681.6|63
1652182710000|2022-05-10 11:38:30|681.9||681.9||681.9||681.9||0
1652182720000|2022-05-10 11:38:40|681.8|681.6|681.9|681.6|681.9|681.7|681.8|681.4|2953
1652182730000|2022-05-10 11:38:50||681.5||681.5||681.5||681.5|0
1652182760000|2022-05-10 11:39:20|681.8|681.4|681.7|681.4|681.8|681.6|681.7|681.4|5553
1652182770000|2022-05-10 11:39:30|681.9|681.5|682.4|682|682.5|682.1|681.9|681.5|12428
1652182790000|2022-05-10 11:39:50|682.5|682.1|682.5|682.1|682.6|682.1|682.5|682.1|0
1652182800000|2022-05-10 11:40:00|682.4|682.2|682.5|682.2|682.5|682.2|682.4|682.2|0
1652182810000|2022-05-10 11:40:10||682.1||682||682.1||682|0
1652182820000|2022-05-10 11:40:20|682.4||682.4||682.4||682.4||0
1652182830000|2022-05-10 11:40:30|682.3|681.9|682.2|681.9|682.3|682|682.2|681.9|851
1652182860000|2022-05-10 11:41:00|682.3|682|682.4|682.1|682.5|682.1|682.3|682|1518
1652182870000|2022-05-10 11:41:10|682.3|682|682.3|681.9|682.3|682|682.3|681.9|300
1652182900000|2022-05-10 11:41:40|682.2|681.8|682|681.7|682.2|681.8|681.9|681.6|1438
1652182920000|2022-05-10 11:42:00|681.9|681.6|681.9|681.6|682|681.6|681.8|681.6|782
1652182930000|2022-05-10 11:42:10|681.8|681.4|681.9|681.5|681.9|681.5|681.7|681.4|1235
1652182980000|2022-05-10 11:43:00|681.8|681.4|681.5|681|681.8|681.6|681.5|681|4949
1652182990000|2022-05-10 11:43:10|681.4|680.9|681|680.5|681.4|681|681|680.4|650
1652183020000|2022-05-10 11:43:40|681.1|680.6|681.8|681.5|682.2|681.6|681|680.6|10060
1652183030000|2022-05-10 11:43:50|681.9|681.6|681.6|681.2|681.9|681.6|681.6|681.2|2012
1652183040000|2022-05-10 11:44:00|681.5|681.1|681.5|681|681.5|681.2|681.5|681|0
1652183050000|2022-05-10 11:44:10|681.6|681.2|681.5|681.2|681.6|681.4|681.5|681.2|756
1652183060000|2022-05-10 11:44:20|||||||||55
1652183110000|2022-05-10 11:45:10|681.4|681.1|681.3|681|681.4|681.1|681.2|681|3736
1652183120000|2022-05-10 11:45:20|681.5|681.1|681.3|681.1|681.5|681.2|681.3|681|1600
1652183140000|2022-05-10 11:45:40|681.5|681.2|681.5|681.1|681.5|681.2|681.5|681.1|708
1652183160000|2022-05-10 11:46:00|681.4|681|681.3|681.1|681.4|681.1|681.3|681|1794
1652183190000|2022-05-10 11:46:30|681.2|681|680.9|680.7|681.2|681|680.9|680.6|21107
1652183200000|2022-05-10 11:46:40|680.8|680.6|680.4|680|680.8|680.6|680.4|680|3507
1652183210000|2022-05-10 11:46:50|680.5||680.4||680.5||680.4||0
1652183260000|2022-05-10 11:47:40|680.5|680.1|680.4|680.1|680.5|680.3|680.4|680.1|227
1652183280000|2022-05-10 11:48:00|680.5|680.2|681.6|680.9|681.6|680.9|680.5|680.1|4760
1652183290000|2022-05-10 11:48:10|681.7|681|681.5|681.1|681.7|681.1|681.5|681|852
1652183300000|2022-05-10 11:48:20|681.4|681|681.5|681.1|681.5|681.1|681.2|680.8|1646
1652183310000|2022-05-10 11:48:30|681.6|681.2|681.6|681.3|681.8|681.3|681.6|681.2|0
1652183320000|2022-05-10 11:48:40|681.5|681.2|681.4|681|681.5|681.3|681.4|681|1898
1652183330000|2022-05-10 11:48:50|681.3|680.9|681.3|680.9|681.3|681.3|681.3|680.8|1015
1652183340000|2022-05-10 11:49:00|681.2|680.8|681.2|680.7|681.2|680.8|681.2|680.7|0
1652183350000|2022-05-10 11:49:10||680.6||680.6||680.6||680.6|0
1652183360000|2022-05-10 11:49:20|681.1|680.8|681|680.8|681.1|680.8|681|680.6|1206
1652183370000|2022-05-10 11:49:30|681.1|680.9|681.5|681.1|681.7|681.1|681.1|680.9|8343
1652183410000|2022-05-10 11:50:10|681.7|681.2|682.3|681.7|682.3|681.7|681.7|681.2|762
1652183440000|2022-05-10 11:50:40|682.2||682.1||682.2||682.1||250
1652183450000|2022-05-10 11:50:50|682|681.6|682|681.4|682|681.6|681.9|681.4|1674
1652183460000|2022-05-10 11:51:00|682.1|681.5|681.9|681.4|682.1|681.7|681.9|681.4|4
1652183470000|2022-05-10 11:51:10||681.3||681.3||681.3||681.3|0
1652183480000|2022-05-10 11:51:20|681.8|681.2|681.9|681.4|681.9|681.4|681.6|681.1|300
1652183500000|2022-05-10 11:51:40|681.8||681.8||681.8||681.8||0
1652183510000|2022-05-10 11:51:50|681.7|681.3|681.6|681.2|681.7|681.3|681.4|681.1|7286
1652183530000|2022-05-10 11:52:10|681.5|681.1|681.8|681.3|681.8|681.3|681.3|681.1|1512
1652183560000|2022-05-10 11:52:40|681.9|681.4|682|681.5|682|681.5|681.9|681.4|0
1652183570000|2022-05-10 11:52:50|681.9|681.4|681.7|681.4|681.9|681.4|681.6|681.4|0
1652183580000|2022-05-10 11:53:00|681.6|681.3|681.4|681.1|681.6|681.4|681.4|681.1|2065
1652183610000|2022-05-10 11:53:30|681.6|681.2|681.7|681.3|681.9|681.4|681.4|681.2|3368
1652183620000|2022-05-10 11:53:40|681.8|681.4|681.9|681.4|681.9|681.4|681.7|681.4|0
1652183630000|2022-05-10 11:53:50|682|681.5|682|681.5|682.1|681.5|682|681.5|0
1652183640000|2022-05-10 11:54:00||681.6||681.6||681.6||681.6|0
1652183670000|2022-05-10 11:54:30|681.9|681.7|682.2|681.7|682.2|681.9|681.9|681.5|7366
1652183680000|2022-05-10 11:54:40|682.1|681.8|682|681.7|682.2|681.8|682|681.7|7
1652183690000|2022-05-10 11:54:50|681.9|681.6|681.9|681.6|681.9|681.6|681.8|681.5|1109
1652183700000|2022-05-10 11:55:00|682|681.7|682.4|681.8|682.4|681.8|682|681.7|0
1652183710000|2022-05-10 11:55:10|682.2|681.7|682.2|681.8|682.2|681.8|682.2|681.7|0
1652183730000|2022-05-10 11:55:30|682.1||682.1||682.1||682.1||0
1652183740000|2022-05-10 11:55:40|682.2|681.7|682.1|681.7|682.2|681.7|682.1|681.7|1094
1652183750000|2022-05-10 11:55:50|682|681.8|682.1|681.7|682.1|681.8|682|681.7|622
1652183770000|2022-05-10 11:56:10|682|681.8|682.1|681.8|682.1|681.8|682|681.7|400
1652183780000|2022-05-10 11:56:20|682|681.7|682|681.7|682|681.7|681.9|681.7|124
1652183790000|2022-05-10 11:56:30|681.9|681.6|681.9|681.6|682.2|681.9|681.8|681.6|7873
1652183800000|2022-05-10 11:56:40|681.8|681.5|681.7|681.5|681.8|681.5|681.7|681.5|851
1652183810000|2022-05-10 11:56:50||681.4||681.4||681.4||681.4|0
1652183830000|2022-05-10 11:57:10||681.5||681.5||681.5||681.5|0
1652183860000|2022-05-10 11:57:40|681.8|681.7|681.7|681.5|682|681.7|681.7|681.5|5000
1652183880000|2022-05-10 11:58:00|681.8||681.7||681.9||681.7||0
1652183890000|2022-05-10 11:58:10|681.6|681.4|681.2|680.9|681.6|681.5|681.2|680.9|2706
1652183900000|2022-05-10 11:58:20|680.6|680.8|681.5|681.1|681.5|681.1|680.6|680.5|35919
1652183910000|2022-05-10 11:58:30|681.4|680.7|680.7|680.4|681.4|680.7|680.4|680.2|27458
1652183920000|2022-05-10 11:58:40||680.3||680.3||680.3||680.3|0
1652183930000|2022-05-10 11:58:50|680.6||680.6||680.6||680.6||0
1652183940000|2022-05-10 11:59:00|680.5|680.2|680.5|680.2|680.6|680.2|680.3|680|2188
1652183950000|2022-05-10 11:59:10|680.4|680.1|680.5|680.1|680.5|680.1|680.4|680|822
1652183970000|2022-05-10 11:59:30|680.6|680.2|680.5|680.3|680.7|680.3|680.4|680.2|4812
1652183980000|2022-05-10 11:59:40|680.4|680.2|680.4|680.1|680.4|680.2|680.1|680|6619
1652184000000|2022-05-10 12:00:00||680.2||680.1||680.2||680.1|0
1652184030000|2022-05-10 12:00:30|680.3|680|681.4|680.8|681.4|680.9|680.3|680|5043
1652184040000|2022-05-10 12:00:40|681.5|680.9|681.4|680.9|681.5|680.9|681.4|680.9|0
1652184050000|2022-05-10 12:00:50|681.5||681.5||681.5||681.5||0
1652184070000|2022-05-10 12:01:10||681||681||681||681|0
1652184090000|2022-05-10 12:01:30|681.6|680.9|681.3|680.7|681.7|680.9|681.3|680.7|3004
1652184100000|2022-05-10 12:01:40|681.2|680.6|681.2|680.8|681.2|680.8|680.9|680.5|3187
1652184110000|2022-05-10 12:01:50|681.3|680.9|681.3|680.8|681.3|680.9|681.3|680.8|0
1652184120000|2022-05-10 12:02:00|681.4||681.2||681.4||681.2||0
1652184130000|2022-05-10 12:02:10||680.9||680.9||680.9||680.9|0
1652184150000|2022-05-10 12:02:30|681.3|681|681.4|681|681.5|681.1|681.3|680.9|3237
1652184170000|2022-05-10 12:02:50|681.3||681.3||681.3||681.3||0
1652184210000|2022-05-10 12:03:30|681.2|681.1|681.3|681|681.4|681.1|681|680.9|3369
1652184240000|2022-05-10 12:04:00|681.2||681.2||681.2||681.2||0
1652184250000|2022-05-10 12:04:10|681.1|680.9|681|680.9|681.2|680.9|681|680.9|688
1652184260000|2022-05-10 12:04:20|681.1|681|681.2|680.9|681.3|681|681|680.9|4919
1652184290000|2022-05-10 12:04:50|681.1|680.8|681|680.8|681.1|680.8|681|680.8|341
1652184300000|2022-05-10 12:05:00|680.9|680.7|681|680.6|681|680.7|680.9|680.5|1106
1652184310000|2022-05-10 12:05:10|680.9||680.8||680.9||680.8||0
1652184320000|2022-05-10 12:05:20|680.7|680.5|680.6|680.2|680.7|680.5|680.6|680.2|709
1652184330000|2022-05-10 12:05:30|680.7|680.3|680.8|680.3|680.8|680.3|680.7|680.3|0
1652184370000|2022-05-10 12:06:10|680.6||680.6||680.6||680.6||664
1652184380000|2022-05-10 12:06:20|680.7|680.4|680.8|680.4|681|680.6|680.7|680.4|10894
1652184400000|2022-05-10 12:06:40|680.9||680.9||680.9||680.9||0
1652184450000|2022-05-10 12:07:30|680.8||680.8||680.8||680.8||0
1652184460000|2022-05-10 12:07:40|680.7||680.8||680.8||680.7||0
1652184470000|2022-05-10 12:07:50|680.9|680.5|681|680.8|681.4|681.1|680.9|680.5|9895
1652184480000|2022-05-10 12:08:00|680.9|680.7|681|680.6|681|680.7|680.9|680.6|990
1652184490000|2022-05-10 12:08:10|680.9||680.9||680.9||680.9||0
1652184530000|2022-05-10 12:08:50|680.8|680.7|681.1|680.8|681.2|680.8|680.8|680.7|573
1652184540000|2022-05-10 12:09:00|681|680.7|680.9|680.6|681|680.7|680.8|680.6|443
1652184550000|2022-05-10 12:09:10|680.8|680.5|680.7|680.4|680.8|680.5|680.7|680.4|460
1652184560000|2022-05-10 12:09:20|680.6|680.3|680.4|680|680.6|680.3|680.3|680|2093
1652184590000|2022-05-10 12:09:50|680.3|679.9|680.4|680|680.4|680|679.9|679.5|26029
1652184610000|2022-05-10 12:10:10|680.5|680.1|681.1|680.7|681.3|680.8|680.5|680.1|3653
1652184620000|2022-05-10 12:10:20|681|680.6|680.9|680.5|681|680.6|680.9|680.5|590
1652184640000|2022-05-10 12:10:40||680.4||680.4||680.4||680.4|0
1652184660000|2022-05-10 12:11:00|681|680.5|681|680.5|681|680.5|681|680.5|0
1652184690000|2022-05-10 12:11:30|680.9||680.9||680.9||680.9||0
1652184710000|2022-05-10 12:11:50|680.8|680.4|680.7|680.4|680.8|680.4|680.7|680.4|49
1652184720000|2022-05-10 12:12:00|681.2|680.5|680.9|680.6|681.4|680.9|680.7|680.5|13778
1652184740000|2022-05-10 12:12:20|681||681.1||681.1||681||0
1652184780000|2022-05-10 12:13:00|680.9|680.5|680.9|680.5|680.9|680.5|680.7|680.4|1785
1652184790000|2022-05-10 12:13:10|681|680.9|681|680.7|681.3|680.9|681|680.5|3200
1652184800000|2022-05-10 12:13:20|681.1|680.8|681.5|680.8|681.5|680.8|681.1|680.8|4716
1652184810000|2022-05-10 12:13:30|681.6|680.9|681.6|680.9|681.6|680.9|681.6|680.9|0
1652184840000|2022-05-10 12:14:00||681||681||681||681|0
1652184850000|2022-05-10 12:14:10||681.1||681.1||681.1||681.1|0
1652184860000|2022-05-10 12:14:20|681.5|681.2|681.3|680.9|681.5|681.2|681.2|680.9|2550
1652184870000|2022-05-10 12:14:30|681.2|680.8|681.2|680.8|681.2|680.8|681.2|680.8|0
1652184890000|2022-05-10 12:14:50||680.7||680.7||680.7||680.7|0
1652184900000|2022-05-10 12:15:00||680.8||680.8||680.8||680.8|0
1652184920000|2022-05-10 12:15:20|681.1||681.2||681.2||681.1||0
1652184940000|2022-05-10 12:15:40|681.1|680.9|681.2|681|681.2|681|681.1|680.8|2921
1652184950000|2022-05-10 12:15:50|681.3|681.1|681.2|680.8|681.6|681.4|681|680.8|6067
1652184960000|2022-05-10 12:16:00|681.1||681||681.1||681||0
1652184980000|2022-05-10 12:16:20|681.1|680.9|681.2|680.8|681.2|680.9|681.1|680.8|1273
1652185000000|2022-05-10 12:16:40|681.3|680.9|681.3|680.9|681.3|680.9|681.3|680.9|0
1652185010000|2022-05-10 12:16:50||681||681||681||681|0
1652185020000|2022-05-10 12:17:00|681.2|680.9|681.3|680.9|681.3|680.9|681.2|680.9|381
1652185040000|2022-05-10 12:17:20|681|680.8|680.9|680.6|681|680.8|680.9|680.6|2758
1652185050000|2022-05-10 12:17:30|680.8|680.5|680.6|680.1|680.8|680.5|680.6|680.1|771
1652185080000|2022-05-10 12:18:00|680.7|680.2|680.7|680.2|680.7|680.2|680.7|680.2|0
1652185090000|2022-05-10 12:18:10||680.3||680.2||680.4||680.2|0
1652185100000|2022-05-10 12:18:20|680.6||680.6||680.6||680.6||0
1652185120000|2022-05-10 12:18:40|680.5|680.1|680.5|680.1|680.5|680.1|680.4|680.1|880
1652185130000|2022-05-10 12:18:50|680.4|680.2|680.4|680.1|680.7|680.4|680.4|680.1|10048
1652185140000|2022-05-10 12:19:00|680.5|680.2|680.7|680.3|680.7|680.3|680.5|680.2|0
1652185160000|2022-05-10 12:19:20||680.4||680.2||680.4||680.2|500
1652185180000|2022-05-10 12:19:40|680.6|680.1|679.8|679.5|680.6|680.1|679.8|679.5|22048
1652185200000|2022-05-10 12:20:00|679.9|679.6|680.5|680.1|680.5|680.1|679.9|679.6|7328
1652185210000|2022-05-10 12:20:10|680.6|680.2|680.3|680.1|680.6|680.2|680.3|680|1855
1652185230000|2022-05-10 12:20:30|680.4|680.2|681|680.5|681|680.5|680.4|680.2|755
1652185260000|2022-05-10 12:21:00|680.9|680.4|680.7|680.2|680.9|680.4|680.7|680.2|1008
1652185280000|2022-05-10 12:21:20|680.6|680.1|680.4|680.1|680.6|680.1|680.4|680.1|0
1652185290000|2022-05-10 12:21:30|680.3|680.2|680.4|680.1|680.4|680.2|680.3|680.1|1
1652185300000|2022-05-10 12:21:40|680.5|680.2|680.6|680.2|680.7|680.2|680.5|680.2|4452
1652185310000|2022-05-10 12:21:50|680.7|680.3|680.7|680.3|680.8|680.3|680.7|680.3|0
1652185320000|2022-05-10 12:22:00|680.8|680.4|681.3|680.7|681.3|680.7|680.8|680.4|450
1652185340000|2022-05-10 12:22:20|681.2|680.8|681.7|681.1|681.7|681.2|681.2|680.8|4000
1652185360000|2022-05-10 12:22:40|681.8|681.2|681.7|681.2|681.8|681.2|681.7|681.2|0
1652185380000|2022-05-10 12:23:00|681.8|681.3|682.4|681.6|682.4|681.6|681.7|681.3|6673
1652185390000|2022-05-10 12:23:10|682.3|681.7|682.3|681.7|682.3|681.7|682.3|681.7|0
1652185460000|2022-05-10 12:24:20|682.2||682.1||682.2||682.1||0
1652185480000|2022-05-10 12:24:40|682.2||682.2||682.2||682.2||0
1652185490000|2022-05-10 12:24:50|682.3||682.3||682.3||682.3||0
1652185500000|2022-05-10 12:25:00|682.2|681.8|682.3|681.8|682.3|681.8|682.2|681.8|0
1652185510000|2022-05-10 12:25:10|682.2|681.7|682.2|681.7|682.2|681.7|682.2|681.7|1305
1652185540000|2022-05-10 12:25:40|682.1|681.6|681.3|681.1|682.1|681.6|681.3|681.1|2637
1652185550000|2022-05-10 12:25:50|681.4|681.2|681.7|681.1|681.7|681.2|681.4|681.1|2962
1652185570000|2022-05-10 12:26:10|681.6||681.3||681.6||681.3||0
1652185580000|2022-05-10 12:26:20|681.4|681|681.7|681.2|681.7|681.2|681.4|680.9|3
1652185590000|2022-05-10 12:26:30|681.8|681.3|681.8|681.3|681.8|681.6|681.7|681.3|0
1652185600000|2022-05-10 12:26:40|681.7||681.8||681.8||681.7||0
1652185610000|2022-05-10 12:26:50|681.7|681.2|681.4|680.7|681.7|681.2|681.4|680.7|1677
1652185630000|2022-05-10 12:27:10|681.5|680.8|681.5|680.8|681.5|680.8|681.5|680.8|14
1652185640000|2022-05-10 12:27:20|681.4|680.7|681.1|680.5|681.4|680.7|681.1|680.5|731
1652185710000|2022-05-10 12:28:30||680.6||680.7||680.7||680.6|0
1652185720000|2022-05-10 12:28:40|681.2||681.2||681.3||681.2||0
1652185730000|2022-05-10 12:28:50||680.6||680.6||680.6||680.6|0
1652185740000|2022-05-10 12:29:00|681.3|680.7|681.3|680.8|681.4|681|681.3|680.7|0
1652185750000|2022-05-10 12:29:10|681.2||681.2||681.2||681.2||0
1652185770000|2022-05-10 12:29:30|681.1|680.7|680.8|680.3|681.1|680.7|680.8|680.3|2035
1652185780000|2022-05-10 12:29:40||680.5||680.5||680.5||680.5|0
1652185790000|2022-05-10 12:29:50|680.7|680.4|680.5|680.1|680.7|680.4|680.5|680.1|1144
1652185800000|2022-05-10 12:30:00|680.6|680.2|680.9|680.3|680.9|680.5|680.5|680.2|5092
1652185810000|2022-05-10 12:30:10|680.8|680.2|680.7|680.1|680.8|680.2|680.7|680.1|0
1652185820000|2022-05-10 12:30:20|680.6|680|680.6|680.3|680.6|680.3|680.5|680|0
1652185830000|2022-05-10 12:30:30|680.7||680.6||680.7||680.6||0
1652185850000|2022-05-10 12:30:50|680.7||680.7||680.7||680.7||0
1652185860000|2022-05-10 12:31:00|680.6|680.2|680.4|680.1|680.6|680.3|680.4|680|1009
1652185870000|2022-05-10 12:31:10|680.5|680|680.4|680|680.5|680|680.4|680|443
1652185880000|2022-05-10 12:31:20|680.5|680.1|680.6|680.3|680.6|680.3|680.3|680|2054
1652185900000|2022-05-10 12:31:40|680.7|680.4|680.9|680.5|681|680.6|680.7|680.4|865
1652185920000|2022-05-10 12:32:00|680.8|680.4|680.8|680.2|680.8|680.4|680.8|680.2|0
1652185940000|2022-05-10 12:32:20|680.7||680.6||680.7||680.6||0
1652185980000|2022-05-10 12:33:00|680.5|680.3|680.4|680.2|680.5|680.3|680.4|680.2|625
1652185990000|2022-05-10 12:33:10|680.5|680.3|680.7|680.3|680.7|680.3|680.4|680.2|18568
1652186000000|2022-05-10 12:33:20|680.6|680.2|680.5|680.2|680.6|680.2|680.4|680.2|726
1652186010000|2022-05-10 12:33:30|680.4|680.1|680.4|680|680.4|680.1|680.4|680|1169
1652186030000|2022-05-10 12:33:50|680.5|680.1|680.5|680.1|680.8|680.3|680.5|680.1|4460
1652186040000|2022-05-10 12:34:00|680.4|680|680.5|680.1|680.5|680.1|680.4|680|1395
1652186050000|2022-05-10 12:34:10|680.4|680|680.4|680.1|680.4|680.1|680.3|680|1137
1652186060000|2022-05-10 12:34:20|680.3||680.3||680.3||680.3||0
1652186070000|2022-05-10 12:34:30|680.2|680|680|679.9|680.4|680|680|679.8|14435
1652186080000|2022-05-10 12:34:40||679.8||679.8||679.8||679.8|0
1652186090000|2022-05-10 12:34:50|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.6|511
1652186100000|2022-05-10 12:35:00|679.8||679.8||679.8||679.8||0
1652186110000|2022-05-10 12:35:10|679.7|679.5|679.6|679.4|679.7|679.5|679.6|679.4|411
1652186120000|2022-05-10 12:35:20|679.7|679.5|679.8|679.4|679.9|679.5|679.6|679.4|4463
1652186140000|2022-05-10 12:35:40||679.5||679.5||679.5||679.5|124
1652186150000|2022-05-10 12:35:50|679.9|679.6|679.9|679.4|679.9|679.6|679.8|679.4|7829
1652186160000|2022-05-10 12:36:00|679.8|679.5|679.9|679.6|679.9|679.6|679.8|679.5|1
1652186180000|2022-05-10 12:36:20|680|679.7|681|680.4|681|680.4|680|679.6|6993
1652186190000|2022-05-10 12:36:30|680.9|680.5|680.9|680.5|680.9|680.6|680.9|680.5|0
1652186200000|2022-05-10 12:36:40|681||681.1||681.1||681||0
1652186210000|2022-05-10 12:36:50|681.2|680.6|681.3|680.6|681.3|680.6|681.2|680.6|0
1652186220000|2022-05-10 12:37:00|681.4|680.7|681.5|681|681.6|681|681.4|680.7|0
1652186250000|2022-05-10 12:37:30|681.4|680.9|681.1|680.9|681.4|680.9|681|680.9|1089
1652186260000|2022-05-10 12:37:40|681.2|680.8|681.1|680.9|681.2|680.9|681.1|680.8|643
1652186290000|2022-05-10 12:38:10|681.2|681|681.3|680.8|681.4|681|681.1|680.8|3520
1652186310000|2022-05-10 12:38:30|681.4||681.4||681.4||681.4||0
1652186320000|2022-05-10 12:38:40|681.5|680.9|681.4|680.9|681.5|681|681.4|680.9|0
1652186340000|2022-05-10 12:39:00||681||681||681||681|0
1652186350000|2022-05-10 12:39:10||680.9||681||681||680.9|0
1652186370000|2022-05-10 12:39:30||681.1||681.1||681.1||681|0
1652186380000|2022-05-10 12:39:40|681.3|681|681|680.8|681.3|681|680.9|680.8|4177
1652186390000|2022-05-10 12:39:50||680.7||680.6||680.7||680.5|0
1652186400000|2022-05-10 12:40:00|680.9|680.5|680.8|680.5|680.9|680.5|680.8|680.5|216
1652186420000|2022-05-10 12:40:20|680.7|680.4|680.6|680.3|680.7|680.4|680.6|680.1|735
1652186430000|2022-05-10 12:40:30|680.5||680.5||680.5||680.5||0
1652186450000|2022-05-10 12:40:50|680.6|680.4|680.7|680.3|680.9|680.6|680.5|680.2|13362
1652186460000|2022-05-10 12:41:00|680.8|680.2|680.8|680.3|680.8|680.3|680.8|680.2|0
1652186470000|2022-05-10 12:41:10||680.2||680.2||680.2||680.2|0
1652186480000|2022-05-10 12:41:20|680.9|680.3|680.8|680.3|681.1|680.7|680.7|680.3|7292
1652186490000|2022-05-10 12:41:30|680.7|680.2|680.7|680.1|680.7|680.2|680.7|680.1|0
1652186500000|2022-05-10 12:41:40||680.2||680.2||680.2||680.2|0
1652186510000|2022-05-10 12:41:50|680.8||680.8||680.8||680.8||0
1652186520000|2022-05-10 12:42:00|680.9|680.3|680.7|680.4|680.9|680.5|680.7|680.3|53
1652186530000|2022-05-10 12:42:10|680.8||680.7||680.8||680.7||750
1652186540000|2022-05-10 12:42:20|680.6|680.3|680.6|680.3|680.7|680.3|680.6|680.1|912
1652186560000|2022-05-10 12:42:40|680.5|680.2|680.5|680.1|680.5|680.2|680.5|680.1|409
1652186580000|2022-05-10 12:43:00|680.4|680|680.4|680.1|680.4|680.1|680.4|680|0
1652186600000|2022-05-10 12:43:20|680.5||680.6||680.6||680.5||0
1652186610000|2022-05-10 12:43:30|680.4||680.4||680.4||680.4||0
1652186620000|2022-05-10 12:43:40|680.5|680.2|680.4|680.2|680.7|680.3|680.4|680.2|2143
1652186640000|2022-05-10 12:44:00|680.3|680.1|680.3|680.1|680.4|680.1|680.3|680.1|3181
1652186670000|2022-05-10 12:44:30|680.4|680.2|680.5|680.1|680.8|680.4|680.3|680.1|5173
1652186700000|2022-05-10 12:45:00|680.4|680|680.4|680|680.4|680|680.4|680|1133
1652186720000|2022-05-10 12:45:20|680.3|680.1|680.4|680.1|680.4|680.1|680.3|680.1|0
1652186730000|2022-05-10 12:45:30|680.5|680|680.3|680|680.5|680|680.3|680|37
1652186770000|2022-05-10 12:46:10|680.4|680.1|680.6|680.2|680.7|680.3|680.3|680.1|10716
1652186780000|2022-05-10 12:46:20|680.5|680.1|680.3|680|680.5|680.1|680.3|680|987
1652186790000|2022-05-10 12:46:30|680.2|679.9|679.9|679.5|680.2|679.9|679.8|679.5|13220
1652186820000|2022-05-10 12:47:00||679.6||679.6||679.6||679.6|0
1652186830000|2022-05-10 12:47:10|680|679.7|680.3|680|680.4|680|680|679.7|3675
1652186880000|2022-05-10 12:48:00|680.2|679.9|680.1|679.9|680.2|679.9|680.1|679.7|1193
1652186890000|2022-05-10 12:48:10|680|679.8|680|679.8|680|679.8|680|679.8|402
1652186900000|2022-05-10 12:48:20|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.5|443
1652186990000|2022-05-10 12:49:50|680|679.7|680|679.7|680.1|679.9|679.9|679.6|8869
1652187010000|2022-05-10 12:50:10||679.8||679.7||679.8||679.7|120
1652187020000|2022-05-10 12:50:20|680.1|679.8|680.5|680.1|680.5|680.2|680.1|679.8|10909
1652187040000|2022-05-10 12:50:40||680.2||680.3||680.4||680.2|3127
1652187050000|2022-05-10 12:50:50||680.4||680.3||680.4||680.3|2526
1652187060000|2022-05-10 12:51:00|||||||||192
1652187070000|2022-05-10 12:51:10|680.6|680.4|680.9|680.5|680.9|680.5|680.6|680.4|4699
1652187100000|2022-05-10 12:51:40|680.8|680.4|680.6|680.3|680.8|680.4|680.5|680.3|1113
1652187110000|2022-05-10 12:51:50|680.5|680.2|680.6|680.3|680.7|680.3|680.5|680.1|5728
1652187120000|2022-05-10 12:52:00|680.5||680.5||680.5||680.5||0
1652187130000|2022-05-10 12:52:10|680.4|680.2|680.5|680.1|680.5|680.2|680.4|680.1|1068
1652187140000|2022-05-10 12:52:20|680.4||680.4||680.4||680.3||0
1652187150000|2022-05-10 12:52:30|680.5|680.2|680.9|680.3|680.9|680.3|680.5|680.2|3342
1652187160000|2022-05-10 12:52:40||680.4||680.4||680.4||680.4|0
1652187170000|2022-05-10 12:52:50|681|680.5|681.2|680.8|681.2|680.9|680.9|680.5|6105
1652187180000|2022-05-10 12:53:00|681||681||681||681||0
1652187190000|2022-05-10 12:53:10|680.9|680.7|680.8|680.5|680.9|680.7|680.8|680.4|1236
1652187200000|2022-05-10 12:53:20||680.4||680.4||680.4||680.4|0
1652187210000|2022-05-10 12:53:30|681.1|681|681|680.7|681.2|681|681|680.5|5000
1652187220000|2022-05-10 12:53:40|681.1|680.8|681.3|681|681.3|681|681.1|680.8|339
1652187230000|2022-05-10 12:53:50|681.4|681.1|681.1|680.9|681.4|681.1|681.1|680.9|56
1652187240000|2022-05-10 12:54:00|681|680.7|681|680.7|681|680.7|681|680.7|584
1652187260000|2022-05-10 12:54:20|681.1||681.2||681.2||681.1||0
1652187280000|2022-05-10 12:54:40|681||681||681||681||0
1652187300000|2022-05-10 12:55:00|680.9|680.6|680.9|680.5|680.9|680.6|680.8|680.4|2265
1652187320000|2022-05-10 12:55:20|680.8|680.4|680.7|680.5|680.9|680.5|680.7|680.3|0
1652187340000|2022-05-10 12:55:40|680.6|680.4|680.5|680.1|680.6|680.4|680.4|680|1317
1652187350000|2022-05-10 12:55:50|680.6|680.2|681.1|680.7|681.2|680.7|680.6|680.2|10698
1652187360000|2022-05-10 12:56:00|681.2|680.8|681.5|681|681.5|681|681.2|680.8|0
1652187380000|2022-05-10 12:56:20|681.6|681.1|681.5|681.1|681.6|681.1|681.5|681.1|0
1652187390000|2022-05-10 12:56:30||681.2||681.2||681.2||681.2|0
1652187400000|2022-05-10 12:56:40|681.6|681.3|682|681.6|682|681.6|681.6|681.3|3887
1652187410000|2022-05-10 12:56:50|681.8|681.5|681.7|681.3|681.8|681.5|681.7|681.3|755
1652187440000|2022-05-10 12:57:20|681.6|681.2|681.5|681.2|681.6|681.2|681.5|681.1|1100
1652187470000|2022-05-10 12:57:50|681.4|681.1|681.3|681.1|681.4|681.2|681.3|681.1|429
1652187500000|2022-05-10 12:58:20|681.4||681.3||681.6||681.3||0
1652187510000|2022-05-10 12:58:30|681.4|681|681.7|681.3|681.7|681.5|681.4|680.9|9220
1652187530000|2022-05-10 12:58:50|681.6||681.6||681.6||681.6||0
1652187550000|2022-05-10 12:59:10||681.4||681.4||681.5||681.4|242
1652187560000|2022-05-10 12:59:20|681.5|681.3|682.6|682.1|682.6|682.1|681.5|681.2|7384
1652187580000|2022-05-10 12:59:40|682.5||682.5||682.5||682.5||0
1652187590000|2022-05-10 12:59:50|682.4|682|682.1|681.8|682.4|682|682.1|681.8|430
1652187610000|2022-05-10 13:00:10|682|681.7|681.9|681.7|682|681.7|681.8|681.7|19890
1652187650000|2022-05-10 13:00:50|682|681.8|682.5|682.1|682.5|682.1|682|681.8|4137
1652187660000|2022-05-10 13:01:00||682.2||682.2||682.2||682.2|0
1652187670000|2022-05-10 13:01:10|682.4|682.1|682.4|682.1|682.4|682.1|682.4|682.1|12
1652187680000|2022-05-10 13:01:20|682.3|682|681.9|681.7|682.3|682|681.8|681.7|11316
1652187690000|2022-05-10 13:01:30|681.8|681.8|682.6|682.3|682.8|682.3|681.8|681.8|16356
1652187720000|2022-05-10 13:02:00|682.7|682.4|682.9|682.5|682.9|682.5|682.7|682.4|527
1652187730000|2022-05-10 13:02:10|682.8|682.4|682.7|682.4|682.8|682.4|682.6|682.4|251
1652187740000|2022-05-10 13:02:20|682.6|682.3|682.5|682.2|682.6|682.3|682.5|682.2|873
1652187750000|2022-05-10 13:02:30|682.4|682.1|682.1|681.9|682.4|682.1|682.1|681.9|1010
1652187760000|2022-05-10 13:02:40||681.8||681.7||681.8||681.7|0
1652187770000|2022-05-10 13:02:50|||||||||367
1652187790000|2022-05-10 13:03:10|682|682|682|681.7|682.1|682|682|681.7|8500
1652187800000|2022-05-10 13:03:20|682.1||682||682.1||682||780
1652187810000|2022-05-10 13:03:30|681.9||681.9||681.9||681.9||6
1652187820000|2022-05-10 13:03:40|681.8|681.8|682.6|682|682.6|682|681.8|681.8|47846
1652187840000|2022-05-10 13:04:00|682.4|681.9|682.4|681.9|682.4|681.9|682.3|681.9|8123
1652187850000|2022-05-10 13:04:10||682||682||682||682|0
1652187860000|2022-05-10 13:04:20|682.5|682.1|682.6|682.2|682.6|682.2|682.5|682.1|1624
1652187870000|2022-05-10 13:04:30|682.7||682.7||682.7||682.7||0
1652187880000|2022-05-10 13:04:40|682.6||682.6||682.6||682.6||0
1652187900000|2022-05-10 13:05:00|682.5|682.1|682.2|681.9|682.5|682.1|682.2|681.7|1166
1652187930000|2022-05-10 13:05:30|682.1|681.8|682|681.7|682.1|681.9|682|681.7|656
1652187950000|2022-05-10 13:05:50|681.9|681.8|682.2|681.7|682.2|681.8|681.9|681.7|3197
1652187960000|2022-05-10 13:06:00|682||682||682||682||0
1652187970000|2022-05-10 13:06:10|682.2|681.8|682.4|682.1|682.5|682.1|682.2|681.8|553
1652187980000|2022-05-10 13:06:20|682.3|682|682.3|682|682.3|682|682.2|682|651
1652188000000|2022-05-10 13:06:40|682.2|682.1|682.3|682|682.3|682.1|682.2|682|1693
1652188010000|2022-05-10 13:06:50|682.2||682.2||682.2||682.2||0
1652188020000|2022-05-10 13:07:00|682.3||682.2||682.3||682.2||0
1652188030000|2022-05-10 13:07:10|682.3|682.1|682.7|682.3|682.7|682.3|682.3|682.1|12203
1652188050000|2022-05-10 13:07:30|682.6|682.2|682.3|682|682.6|682.2|682.3|682|662
1652188080000|2022-05-10 13:08:00|682.2||682.2||682.2||682.2||0
1652188090000|2022-05-10 13:08:10|682.3|682.1|682.5|682.1|682.5|682.2|682.3|682.1|403
1652188120000|2022-05-10 13:08:40|682.4|682|682.4|682.1|682.4|682.1|682.3|682|1006
1652188140000|2022-05-10 13:09:00|682.5|682.2|682.7|682.2|682.9|682.5|682.4|682.2|8359
1652188160000|2022-05-10 13:09:20|682.6||682.6||682.6||682.6||0
1652188200000|2022-05-10 13:10:00|682.5|682.1|682.3|682|682.5|682.1|682.3|682|789
1652188210000|2022-05-10 13:10:10|682.4|682.1|682.9|682.6|682.9|682.6|682.4|682.1|7483
1652188220000|2022-05-10 13:10:20|683|682.7|683|682.8|683|682.8|683|682.7|1469
1652188230000|2022-05-10 13:10:30|682.9||683||683||682.9||587
1652188240000|2022-05-10 13:10:40|682.9|682.9|683.5|683.1|683.5|683.1|682.9|682.9|1749
1652188250000|2022-05-10 13:10:50|683.4|683|683.2|683.1|683.4|683.1|683.2|683|897
1652188260000|2022-05-10 13:11:00|683.1|683|683|682.5|683.1|683|683|682.5|507
1652188270000|2022-05-10 13:11:10|682.9||682.9||682.9||682.9||0
1652188290000|2022-05-10 13:11:30|682.8|682.4|682.6|682.2|682.8|682.4|682.6|682.2|257
1652188310000|2022-05-10 13:11:50||682.1||682.1||682.1||682.1|0
1652188320000|2022-05-10 13:12:00|682.5|682|682.2|682|682.5|682|682.2|682|0
1652188330000|2022-05-10 13:12:10|682.1|681.9|682.4|681.9|682.4|682.1|682.1|681.8|1695
1652188340000|2022-05-10 13:12:20||682||682||682||682|0
1652188350000|2022-05-10 13:12:30|682.2|681.9|682.2|681.8|682.2|681.9|682.1|681.8|0
1652188360000|2022-05-10 13:12:40|682.1|681.7|682|681.7|682.1|682|682|681.7|400
1652188380000|2022-05-10 13:13:00|682.1|681.8|682.1|681.8|682.1|681.8|681.9|681.7|8355
1652188390000|2022-05-10 13:13:10|682.2|681.9|682.2|681.9|682.2|682|682.2|681.9|733
1652188400000|2022-05-10 13:13:20|682.1|681.8|682.1|681.7|682.1|681.8|682|681.7|788
1652188430000|2022-05-10 13:13:50|682|681.6|681.7|681.4|682|681.6|681.7|681.4|19219
1652188440000|2022-05-10 13:14:00|681.8|681.3|681.6|681.3|681.8|681.3|681.6|681.3|0
1652188450000|2022-05-10 13:14:10|681.7|681.2|681.7|681.3|681.7|681.3|681.7|681.2|0
1652188460000|2022-05-10 13:14:20|681.6||681.6||681.6||681.6||0
1652188500000|2022-05-10 13:15:00|681.5|681.2|681.2|680.9|681.5|681.2|681.2|680.8|32004
1652188510000|2022-05-10 13:15:10|681.1|680.8|681.1|680.8|681.1|680.8|681.1|680.8|0
1652188530000|2022-05-10 13:15:30|681|680.7|681|680.5|681|680.7|681|680.5|0
1652188540000|2022-05-10 13:15:40|680.9||680.9||680.9||680.9||0
1652188550000|2022-05-10 13:15:50|680.8|680.4|680.8|680.4|680.8|680.4|680.7|680.4|0
1652188570000|2022-05-10 13:16:10|680.9|680.5|682|681.5|682|681.5|680.9|680.5|19248
1652188580000|2022-05-10 13:16:20||681.6||681.6||681.6||681.6|0
1652188600000|2022-05-10 13:16:40|681.9|681.5|682.3|681.8|682.3|681.8|681.8|681.5|4278
1652188620000|2022-05-10 13:17:00|682.4|681.9|682.4|681.9|682.5|681.9|682.4|681.9|0
1652188630000|2022-05-10 13:17:10|682.3|681.8|682.2|681.8|682.3|681.8|682.1|681.8|1789
1652188640000|2022-05-10 13:17:20|682.1||682.2||682.2||682.1||0
1652188650000|2022-05-10 13:17:30|682.1|681.9|682.2|681.8|682.2|681.9|682|681.8|442
1652188670000|2022-05-10 13:17:50|682||682||682||682||0
1652188680000|2022-05-10 13:18:00||681.7||681.7||681.7||681.6|0
1652188700000|2022-05-10 13:18:20|681.9|681.6|681.4|681|681.9|681.6|681.4|681|768
1652188710000|2022-05-10 13:18:30||681.1||681.1||681.1||681.1|0
1652188720000|2022-05-10 13:18:40||681||681||681||681|0
1652188730000|2022-05-10 13:18:50||681.1||681.1||681.1||681.1|0
1652188740000|2022-05-10 13:19:00|681.3|681|681.3|680.9|681.3|681|681.2|680.9|16
1652188750000|2022-05-10 13:19:10||681||681||681||681|0
1652188760000|2022-05-10 13:19:20||680.9||680.9||680.9||680.9|0
1652188800000|2022-05-10 13:20:00|681.4|681|681.6|681.1|681.7|681.3|681.4|681|2802
1652188840000|2022-05-10 13:20:40|681.5||681.5||681.5||681.5||0
1652188860000|2022-05-10 13:21:00|681.6|681.2|682.8|682.4|682.8|682.4|681.6|681.2|11251
1652188870000|2022-05-10 13:21:10|682.9|682.5|682.9|682.5|682.9|682.5|682.9|682.5|710
1652188880000|2022-05-10 13:21:20|682.8|682.4|682.8|682.4|683|682.7|682.6|682.4|2754
1652188890000|2022-05-10 13:21:30|682.7|682.3|682.6|682.3|682.7|682.3|682.6|682.3|444
1652188900000|2022-05-10 13:21:40|682.7|682.4|682.6|682.1|682.8|682.4|682.5|682.1|2079
1652188930000|2022-05-10 13:22:10||682.2||682.2||682.2||682.2|0
1652188940000|2022-05-10 13:22:20|682.5|682.1|682.2|681.9|682.5|682.1|682.1|681.6|1074
1652188950000|2022-05-10 13:22:30|682.4|682|682.2|682|682.4|682.1|682.2|681.9|732
1652188960000|2022-05-10 13:22:40|682.4|682.1|682.5|682.2|682.6|682.2|682.2|682.1|13780
1652188970000|2022-05-10 13:22:50|682.4|682.1|682.3|681.9|682.4|682.1|682.3|681.9|13
1652188980000|2022-05-10 13:23:00||682||682||682||682|0
1652188990000|2022-05-10 13:23:10|682.4|681.9|682.4|681.9|682.4|681.9|682.4|681.9|0
1652189000000|2022-05-10 13:23:20|682.3|682.2|681.6|681.2|682.3|682.2|681.6|681.2|2396
1652189010000|2022-05-10 13:23:30|681.5|681.1|681.5|681|681.5|681.1|681.5|681|0
1652189030000|2022-05-10 13:23:50||680.9||681||681||680.9|0
1652189050000|2022-05-10 13:24:10||680.9||680.9||680.9||680.9|0
1652189070000|2022-05-10 13:24:30|681.4|680.8|680.6|680.1|681.4|680.8|680.5|680|40111
1652189080000|2022-05-10 13:24:40|680.5|680|680.6|680.4|680.6|680.4|680.4|680|3307
1652189100000|2022-05-10 13:25:00|680.5|680.2|680.5|680.2|680.5|680.2|680.5|680|14
1652189110000|2022-05-10 13:25:10||680.1||680.1||680.1||680|0
1652189130000|2022-05-10 13:25:30|680.4|680|680.1|679.8|680.4|680|680.1|679.6|6589
1652189140000|2022-05-10 13:25:40|680|679.7|680.1|679.7|680.1|679.7|680|679.6|245
1652189150000|2022-05-10 13:25:50|680.2|679.8|680.7|680.5|680.9|680.5|680.2|679.8|7087
1652189170000|2022-05-10 13:26:10|680.6|680.4|680.4|679.9|680.6|680.4|680.4|679.9|344
1652189180000|2022-05-10 13:26:20|680.3|679.8|680.1|679.7|680.3|680|680.1|679.7|0
1652189190000|2022-05-10 13:26:30|680.2|680.1|680.8|680.3|680.8|680.3|680.2|680.1|4800
1652189200000|2022-05-10 13:26:40|680.7|680.4|680.8|680.3|680.8|680.4|680.7|680.3|36
1652189210000|2022-05-10 13:26:50|680.7|680.2|680.7|680.1|680.7|680.2|680.7|680.1|351
1652189250000|2022-05-10 13:27:30||680.3||680.3||680.3||680.3|0
1652189260000|2022-05-10 13:27:40|680.8|680.4|681|680.5|681.2|680.7|680.8|680.3|5336
1652189270000|2022-05-10 13:27:50|680.9|680.4|680.6|680.1|680.9|680.4|680.6|680.1|340
1652189280000|2022-05-10 13:28:00||680.2||680.1||680.2||680.1|0
1652189290000|2022-05-10 13:28:10|680.5||680.5||680.5||680.5||0
1652189300000|2022-05-10 13:28:20|680.4||680.3||680.4||680.3||2784
1652189310000|2022-05-10 13:28:30|680.4|680.3|680.4|680.1|680.5|680.3|680.2|680.1|3344
1652189320000|2022-05-10 13:28:40|680.6|680.2|681.3|680.8|681.3|680.8|680.6|680.1|4382
1652189330000|2022-05-10 13:28:50|681.2|680.7|681.3|680.7|681.3|680.7|681.2|680.7|0
1652189360000|2022-05-10 13:29:20|681.4|680.8|681.4|681.1|681.4|681.1|681.4|680.8|765
1652189370000|2022-05-10 13:29:30|681.5|681.2|681.9|681.3|682|681.3|681.5|681.2|4041
1652189400000|2022-05-10 13:30:00|681.8||681.8||681.8||681.8||0
1652189420000|2022-05-10 13:30:20|682||682||682||682||0
1652189440000|2022-05-10 13:30:40|681.8|681.4|681.7|681.2|681.8|681.4|681.6|681.2|0
1652189450000|2022-05-10 13:30:50|681.6|681.4|682.3|681.8|682.3|681.9|681.5|681.2|15225
1652189460000|2022-05-10 13:31:00|682.4|681.9|682.7|682.2|682.7|682.2|682.4|681.9|332
1652189470000|2022-05-10 13:31:10|682.8|682.3|682.8|682.5|682.8|682.5|682.8|682.3|159
1652189480000|2022-05-10 13:31:20|682.9|682.6|683.1|682.8|683.2|682.8|682.8|682.6|6362
1652189490000|2022-05-10 13:31:30|683|682.9|682.5|682.2|683|682.9|682.5|682.2|3203
1652189500000|2022-05-10 13:31:40|682.6|682.3|682.5|681.9|682.7|682.4|682.5|681.9|1086
1652189510000|2022-05-10 13:31:50|682.4|681.8|682.3|681.8|682.4|682.2|682.3|681.8|99
1652189520000|2022-05-10 13:32:00|682.4|681.9|682.3|682|682.4|682|682.3|681.8|1500
1652189530000|2022-05-10 13:32:10|682.2|682.1|682.7|682.3|682.7|682.3|682.2|682.1|3965
1652189540000|2022-05-10 13:32:20|682.6|682.1|682.3|681.9|682.6|682.2|682.3|681.9|1116
1652189550000|2022-05-10 13:32:30|682.2|681.7|682|681.5|682.2|681.7|682|681.5|353
1652189560000|2022-05-10 13:32:40||681.6||681.6||681.6||681.6|389
1652189570000|2022-05-10 13:32:50|681.9|681.5|681.8|681.1|681.9|681.5|681.7|681.1|1572
1652189580000|2022-05-10 13:33:00|681.7|681|681.7|681.2|681.8|681.5|681.6|681|106
1652189590000|2022-05-10 13:33:10|681.6|681.1|681.2|681|681.6|681.3|681.1|680.8|882
1652189600000|2022-05-10 13:33:20|681.3||681.2||681.3||681.2||0
1652189610000|2022-05-10 13:33:30|681.1|681.1|681.1|680.7|681.2|681.1|681|680.6|477
1652189620000|2022-05-10 13:33:40|681|680.6|681|680.5|681|680.6|681|680.5|0
1652189630000|2022-05-10 13:33:50||680.6||680.6||680.7||680.6|4429
1652189650000|2022-05-10 13:34:10|681.1|680.7|681.2|680.8|681.4|681.1|681.1|680.7|2346
1652189660000|2022-05-10 13:34:20|681.1|680.6|681|680.6|681.1|680.6|680.9|680.6|494
1652189670000|2022-05-10 13:34:30|681.1|680.7|681.2|680.6|681.2|680.7|681.1|680.6|0
1652189680000|2022-05-10 13:34:40|681.1||681.1||681.1||681.1||0
1652189690000|2022-05-10 13:34:50||680.7||680.7||680.7||680.7|0
1652189700000|2022-05-10 13:35:00|681|680.6|680.5|680.1|681|680.6|680.1|679.7|64658
1652189710000|2022-05-10 13:35:10|680.4|680|680.4|680|680.4|680|680.4|680|0
1652189720000|2022-05-10 13:35:20|680.3|680.3|680.1|680|680.3|680.3|680.1|680|1332
1652189730000|2022-05-10 13:35:30|680|679.8|680|679.6|680|679.8|680|679.6|335
1652189750000|2022-05-10 13:35:50|679.9|679.8|680|679.6|680|679.8|679.9|679.6|757
1652189760000|2022-05-10 13:36:00|679.9|679.7|679.9|679.7|679.9|679.7|679.9|679.6|0
1652189770000|2022-05-10 13:36:10|679.8|679.6|679.7|679.3|679.8|679.6|679.6|679.2|1290
1652189780000|2022-05-10 13:36:20|679.8|679.4|679.8|679.4|680|679.7|679.7|679.4|10132
1652189790000|2022-05-10 13:36:30|679.7|679.5|679.6|679.2|679.7|679.5|679.5|679.2|762
1652189800000|2022-05-10 13:36:40|679.8|679.3|679.7|679.5|680|679.6|679.6|679.3|15790
1652189810000|2022-05-10 13:36:50|679.9|679.6|680|679.6|680|679.7|679.7|679.5|2893
1652189820000|2022-05-10 13:37:00|679.9|679.7|679.9|679.5|679.9|679.8|679.9|679.5|0
1652189830000|2022-05-10 13:37:10|679.8|679.6|679.5|679.1|679.8|679.6|679.5|679|2064
1652189840000|2022-05-10 13:37:20||679.3||679.3||679.3||679.3|0
1652189850000|2022-05-10 13:37:30|679.4|679.2|679.4|679.1|679.5|679.2|679.4|679|42
1652189910000|2022-05-10 13:38:30|679.5|679.4|679.7|679.3|679.7|679.4|679.4|679.1|10608
1652189940000|2022-05-10 13:39:00|679.6|679.1|679.4|679|679.6|679.3|679.4|679|6208
1652189950000|2022-05-10 13:39:10|679.5|679.1|679.9|679.5|679.9|679.6|679.5|679.1|4706
1652189960000|2022-05-10 13:39:20|680|679.6|680|679.6|680|679.7|679.9|679.6|4550
1652189970000|2022-05-10 13:39:30|680.1|679.5|680.1|679.9|680.2|680|680|679.5|4090
1652189980000|2022-05-10 13:39:40|680.2|679.8|680.3|679.9|680.4|680.1|680.2|679.8|2869
1652189990000|2022-05-10 13:39:50|680.2|679.8|679.9|679.7|680.2|679.8|679.7|679.4|3221
1652190000000|2022-05-10 13:40:00|680|679.8|680.1|679.8|680.1|679.8|680|679.8|4460
1652190010000|2022-05-10 13:40:10|680|679.7|679.5|679.1|680|679.7|679.4|679.1|1224
1652190020000|2022-05-10 13:40:20|679.4|679|679.1|678.7|679.4|679.1|679|678.7|3654
1652190030000|2022-05-10 13:40:30|679|678.6|678.8|678.4|679|678.7|678.7|678.2|8660
1652190040000|2022-05-10 13:40:40|678.7|678.3|679|678.6|679|678.7|678.7|678.3|3969
1652190060000|2022-05-10 13:41:00||678.7||678.6||678.7||678.6|0
1652190070000|2022-05-10 13:41:10|679.1|678.7|679.5|679.1|679.5|679.1|679|678.7|7987
1652190080000|2022-05-10 13:41:20|679.6|679.2|679.5|679.2|679.7|679.2|679.5|679.2|1127
1652190090000|2022-05-10 13:41:30|679.4|679.1|679.2|678.8|679.4|679.1|679.1|678.8|1180
1652190100000|2022-05-10 13:41:40|679.1||679.1||679.1||679.1||0
1652190110000|2022-05-10 13:41:50|679|678.7|678.9|678.4|679|678.7|678.9|678.4|214
1652190120000|2022-05-10 13:42:00|678.8|678.3|678.7|678.2|678.8|678.4|678.7|678.2|87
1652190130000|2022-05-10 13:42:10|678.8|678.3|678|677.5|678.8|678.5|678|677.5|3733
1652190150000|2022-05-10 13:42:30|677.9|677.6|678.1|677.8|678.3|677.8|677.8|677.6|5604
1652190170000|2022-05-10 13:42:50|678.3|677.9|678.3|678|678.4|678.1|678.2|677.8|3225
1652190190000|2022-05-10 13:43:10|678.2|677.9|677.9|677.7|678.2|677.9|677.9|677.6|2243
1652190200000|2022-05-10 13:43:20|677.8|677.5|677.6|677|677.8|677.5|677.6|677|393
1652190210000|2022-05-10 13:43:30|677.5|677.1|677.1|676.7|677.5|677.1|677|676.6|1819
1652190220000|2022-05-10 13:43:40||676.6||676.6||676.6||676.6|0
1652190240000|2022-05-10 13:44:00|677|676.7|677|676.8|677.6|677.2|677|676.7|11108
1652190250000|2022-05-10 13:44:10|676.9|676.7|677.2|676.8|677.2|676.9|676.9|676.6|6276
1652190260000|2022-05-10 13:44:20|677.1|676.7|676.2|675.7|677.1|676.7|675.9|675.7|59790
1652190270000|2022-05-10 13:44:30|676.3|675.8|676.9|676.5|676.9|676.5|676.3|675.8|4154
1652190280000|2022-05-10 13:44:40|677|676.4|676.7|676.4|677|676.4|676.7|676.4|0
1652190290000|2022-05-10 13:44:50|676.6|676.5|676.8|676.4|676.8|676.5|676.6|676.4|377
1652190300000|2022-05-10 13:45:00|676.7|676.5|676.7|676.4|676.9|676.5|676.7|676.4|2329
1652190310000|2022-05-10 13:45:10|676.6|676.3|676.3|675.8|676.7|676.3|676.3|675.8|342
1652190320000|2022-05-10 13:45:20||675.9||675.9||676||675.9|338
1652190330000|2022-05-10 13:45:30|676.2|675.8|676.2|675.8|676.2|675.8|676.2|675.8|0
1652190340000|2022-05-10 13:45:40|676.1||676.1||676.1||676||0
1652190350000|2022-05-10 13:45:50|676|675.6|675.9|675.6|676|675.6|675.9|675.6|1652
1652190360000|2022-05-10 13:46:00|676.1|675.7|676.3|676|676.6|676.2|675.9|675.7|13795
1652190370000|2022-05-10 13:46:10|676.4||676.4||676.6||676.4||2388
1652190380000|2022-05-10 13:46:20|676.3|675.9|676.5|676.1|676.6|676.3|676.3|675.9|394
1652190390000|2022-05-10 13:46:30|676.4|675.9|676.2|675.9|676.4|676.1|676.2|675.9|7130
1652190400000|2022-05-10 13:46:40|676.1|676|676.1|675.7|676.1|676|676.1|675.7|267
1652190410000|2022-05-10 13:46:50|676.2|675.8|676.7|676.2|677|676.6|676.1|675.8|6027
1652190420000|2022-05-10 13:47:00|676.6|676.1|676.6|676.1|676.6|676.1|676.6|676.1|0
1652190430000|2022-05-10 13:47:10|676.5|676|676.1|675.8|676.5|676.1|676.1|675.8|1726
1652190440000|2022-05-10 13:47:20|676|675.7|676|675.6|676|675.7|676|675.6|0
1652190450000|2022-05-10 13:47:30|675.9||675.9||675.9||675.9||20
1652190460000|2022-05-10 13:47:40|676|675.7|676|675.7|676|675.8|675.8|675.7|1220
1652190470000|2022-05-10 13:47:50|675.9|675.6|675.7|675.4|675.9|675.6|675.7|675.4|2650
1652190480000|2022-05-10 13:48:00|675.6|675.3|675.9|675.5|675.9|675.5|675.4|675.1|10634
1652190490000|2022-05-10 13:48:10|675.8|675.6|675.6|675.3|675.8|675.6|675.6|675.3|245
1652190500000|2022-05-10 13:48:20|675.7|675.4|675.7|675.3|675.7|675.4|675.6|675.3|0
1652190510000|2022-05-10 13:48:30|675.6|675.2|675.7|675.3|675.8|675.3|675.2|675|10009
1652190530000|2022-05-10 13:48:50||675.4||675.4||675.4||675.4|0
1652190540000|2022-05-10 13:49:00|||||||||717
1652190550000|2022-05-10 13:49:10|675.8|675.5|675.9|675.6|676|675.6|675.7|675.5|9464
1652190570000|2022-05-10 13:49:30|676|675.7|676.3|675.8|676.3|675.8|676|675.7|391
1652190580000|2022-05-10 13:49:40|676.2|675.9|675.9|675.5|676.2|675.9|675.7|675.4|947
1652190590000|2022-05-10 13:49:50||675.6||675.6||675.6||675.6|0
1652190600000|2022-05-10 13:50:00|676|675.7|676|675.6|676.1|675.8|675.9|675.6|6448
1652190610000|2022-05-10 13:50:10|676.1|675.7|676|675.7|676.2|675.8|676|675.7|713
1652190620000|2022-05-10 13:50:20|676.1||676.2||676.2||676.1||0
1652190630000|2022-05-10 13:50:30|676|675.8|676.6|676.3|676.8|676.3|676|675.8|10000
1652190640000|2022-05-10 13:50:40|676.7|676.4|677|676.7|677|676.7|676.6|676.4|372
1652190660000|2022-05-10 13:51:00|676.9|676.6|677.6|677.3|677.7|677.3|676.9|676.5|7835
1652190670000|2022-05-10 13:51:10|677.7|677.4|677.9|677.5|677.9|677.5|677.7|677.4|370
1652190680000|2022-05-10 13:51:20|677.8|677.6|678.2|677.8|678.2|677.8|677.8|677.6|750
1652190690000|2022-05-10 13:51:30||677.9||677.9||677.9||677.9|0
1652190700000|2022-05-10 13:51:40|678.1|677.8|678|677.8|678.1|677.8|678|677.8|432
1652190710000|2022-05-10 13:51:50|677.9|677.7|677.8|677.4|678|677.7|677.8|677.4|4106
1652190720000|2022-05-10 13:52:00|677.7|677.5|677.1|676.7|677.7|677.5|677.1|676.7|3052
1652190730000|2022-05-10 13:52:10|677|676.6|677|676.5|677|676.6|677|676.5|500
1652190750000|2022-05-10 13:52:30|677.2|676.8|677.2|676.8|677.2|677|677.1|676.8|5711
1652190760000|2022-05-10 13:52:40|677.1|676.9|677.2|676.9|677.3|677|677.1|676.8|2679
1652190770000|2022-05-10 13:52:50|677.3|677|677.8|677.2|677.8|677.4|677.3|677|7377
1652190780000|2022-05-10 13:53:00|677.7|677.3|678.1|677.6|678.2|677.7|677.7|677.3|10252
1652190790000|2022-05-10 13:53:10|678.2|677.5|678.4|677.9|678.4|677.9|678.2|677.5|0
1652190800000|2022-05-10 13:53:20|678.3||678.3||678.3||678.3||0
1652190810000|2022-05-10 13:53:30|678.4|678|678.4|678.1|679|678.5|678.4|678|13290
1652190830000|2022-05-10 13:53:50|678.3|678|678.2|678|678.3|678|678.1|678|7
1652190840000|2022-05-10 13:54:00|678.1|677.9|677.9|677.5|678.1|677.9|677.9|677.5|3360
1652190850000|2022-05-10 13:54:10|678|677.6|677.9|677.5|678|677.6|677.9|677.5|0
1652190860000|2022-05-10 13:54:20|677.8|677.4|677.5|677|677.8|677.4|677.5|676.9|343
1652190870000|2022-05-10 13:54:30|677.6|676.9|677.9|677.5|677.9|677.5|677.5|676.9|9964
1652190880000|2022-05-10 13:54:40|678|677.6|678.4|677.9|678.5|677.9|678|677.6|366
1652190900000|2022-05-10 13:55:00|678.5|678|678.9|678.4|679|678.4|678.5|678|4326
1652190910000|2022-05-10 13:55:10|679|678.5|679.4|678.8|679.5|679|679|678.5|3455
1652190920000|2022-05-10 13:55:20|679.3|678.7|679.1|678.7|679.3|678.7|679.1|678.6|1800
1652190940000|2022-05-10 13:55:40|679|678.6|678.8|678.5|679|678.6|678.8|678.5|294
1652190950000|2022-05-10 13:55:50|678.7|678.6|678.6|678.3|678.8|678.6|678.6|678.3|154
1652190960000|2022-05-10 13:56:00|678.5|678.1|678.5|678.3|678.5|678.3|678.5|678.1|0
1652190970000|2022-05-10 13:56:10|678.4|678.1|678.7|678.3|678.7|678.3|678.4|678.1|11243
1652190980000|2022-05-10 13:56:20|678.8|678.2|678.9|678.2|678.9|678.2|678.7|678.2|0
1652190990000|2022-05-10 13:56:30|679|678.3|679.3|678.8|679.3|678.8|679|678.3|0
1652191000000|2022-05-10 13:56:40|679.4|678.9|679.6|679.1|679.6|679.1|679.4|678.9|0
1652191010000|2022-05-10 13:56:50||679.2||679.1||679.2||679.1|150
1652191020000|2022-05-10 13:57:00|679.5|679|679.2|678.8|679.5|679|679|678.8|1184
1652191030000|2022-05-10 13:57:10|679.1|679|679.4|678.9|679.4|679|679.1|678.8|138
1652191040000|2022-05-10 13:57:20|679.5|678.8|679.3|678.8|679.5|678.8|679.3|678.8|0
1652191050000|2022-05-10 13:57:30|679.4|678.9|679.6|679.3|679.6|679.3|679.3|678.9|25
1652191060000|2022-05-10 13:57:40|679.8|679.2|680|679.6|680|679.6|679.6|679.1|12757
1652191070000|2022-05-10 13:57:50|679.9|679.7|679.9|679.6|679.9|679.7|679.9|679.6|0
1652191080000|2022-05-10 13:58:00|680|679.7|680.6|680.1|680.6|680.1|680|679.6|4469
1652191090000|2022-05-10 13:58:10|680.5|680|680.4|680.1|680.5|680.1|680.4|679.9|700
1652191100000|2022-05-10 13:58:20|680.3|680|679.8|679.6|680.3|680|679.8|679.6|1249
1652191110000|2022-05-10 13:58:30|680|679.7|680.5|680|680.5|680|680|679.7|5859
1652191120000|2022-05-10 13:58:40|680.6|680.1|680.7|680.1|680.8|680.1|680.6|680.1|0
1652191130000|2022-05-10 13:58:50|680.6|680|680.6|680|680.6|680|680.6|680|0
1652191140000|2022-05-10 13:59:00|680.5|679.8|680.2|679.7|680.5|679.8|680.2|679.7|140
1652191150000|2022-05-10 13:59:10||680||680||680||680|0
1652191160000|2022-05-10 13:59:20|680.1|679.8|680.5|680|680.6|680.2|680.1|679.8|5353
1652191170000|2022-05-10 13:59:30|680.6||680.6||680.6||680.6||0
1652191180000|2022-05-10 13:59:40||680.1||680.1||680.2||680.1|0
1652191190000|2022-05-10 13:59:50|680.7|680.2|681|680.5|681|680.5|680.6|680.2|4005
1652191200000|2022-05-10 14:00:00|680.8|680.6|680.8|680.6|680.8|680.6|680.7|680.6|0
1652191210000|2022-05-10 14:00:10|680.7|680.4|680.7|680.4|680.8|680.4|680.7|680.4|452
1652191220000|2022-05-10 14:00:20|680.6|680.3|680.3|679.8|680.6|680.3|680.2|679.8|1703
1652191230000|2022-05-10 14:00:30|680.2|679.7|680.2|679.6|680.2|679.7|680.1|679.6|115
1652191240000|2022-05-10 14:00:40|680.1|679.5|679.9|679.4|680.1|679.9|679.9|679.4|106
1652191250000|2022-05-10 14:00:50|679.8|679.3|679.7|679.2|679.8|679.3|679.7|679.2|0
1652191260000|2022-05-10 14:01:00|679.6|679.5|680.2|679.6|680.2|679.7|679.6|679.2|86
1652191270000|2022-05-10 14:01:10|680.5|680|680.4|680|680.7|680.2|680.2|680|9133
1652191290000|2022-05-10 14:01:30|680.3||680.3||680.3||680.3||0
1652191300000|2022-05-10 14:01:40|680.2|679.9|679.9|679.4|680.2|679.9|679.9|679.4|614
1652191310000|2022-05-10 14:01:50|679.8|679.5|679.8|679.5|679.8|679.8|679.8|679.5|97
1652191320000|2022-05-10 14:02:00|679.7|679.3|679.7|679.3|679.9|679.5|679.5|679.1|1966
1652191330000|2022-05-10 14:02:10||679.2||679.3||679.3||679.2|0
1652191340000|2022-05-10 14:02:20||679.4||679.5||679.5||679.3|82
1652191350000|2022-05-10 14:02:30|679.9|679.6|680.6|680|680.6|680.1|679.7|679.6|10309
1652191360000|2022-05-10 14:02:40|680.5|679.9|680.1|679.9|680.5|680|680.1|679.9|4
1652191370000|2022-05-10 14:02:50|680.3|680|680.7|680.2|680.7|680.2|680.1|679.9|3640
1652191380000|2022-05-10 14:03:00|680.8|680.3|680.8|680.4|680.9|680.5|680.8|680.3|638
1652191400000|2022-05-10 14:03:20|680.7|680.3|680.4|680.2|680.7|680.3|680.4|680.2|991
1652191410000|2022-05-10 14:03:30|680.6|680.3|680.7|680.2|680.7|680.3|680.6|680.2|0
1652191420000|2022-05-10 14:03:40|680.6|680.4|681.3|680.9|681.4|680.9|680.5|680.2|26225
1652191430000|2022-05-10 14:03:50|681.5|681.4|681.6|681.1|681.6|681.4|681.4|681|22461
1652191440000|2022-05-10 14:04:00|681.5|681|681.7|681|681.7|681|681.5|681|0
1652191450000|2022-05-10 14:04:10|681.8|681.1|681.5|681.3|681.8|681.3|681.5|681.1|766
1652191460000|2022-05-10 14:04:20|681.7|681.2|681.6|681.3|681.7|681.4|681.6|681.2|1441
1652191470000|2022-05-10 14:04:30|681.7|681.4|681.7|681.3|681.7|681.5|681.6|681.3|530
1652191480000|2022-05-10 14:04:40||681.4||681.4||681.4||681.4|0
1652191510000|2022-05-10 14:05:10||681.5||681.5||681.5||681.5|0
1652191520000|2022-05-10 14:05:20|681.6|681.4|680.9|680.5|681.6|681.4|680.8|680.3|3015
1652191530000|2022-05-10 14:05:30||680.6||680.5||680.6||680.4|168
1652191540000|2022-05-10 14:05:40||680.6||680.5||680.6||680.5|172
1652191550000|2022-05-10 14:05:50|680.8|680.4|680.6|680.3|680.8|680.5|680.3|680|11599
1652191560000|2022-05-10 14:06:00|680.8|680.4|681.1|680.8|681.1|680.8|680.8|680.4|4431
1652191570000|2022-05-10 14:06:10|681.3|680.9|681.8|681.3|681.8|681.3|681.2|680.9|4000
1652191580000|2022-05-10 14:06:20|681.9||681.9||681.9||681.9||0
1652191590000|2022-05-10 14:06:30|681.8|681.2|681.7|681.2|681.8|681.4|681.2|681|7738
1652191620000|2022-05-10 14:07:00|681.6|681.1|681.3|680.9|681.6|681.1|681.3|680.8|2337
1652191630000|2022-05-10 14:07:10|681.2|681.1|681.5|681.1|681.6|681.2|681.2|680.9|374
1652191640000|2022-05-10 14:07:20||681.2||681.2||681.3||681.2|0
1652191650000|2022-05-10 14:07:30|681.4|681|681.5|681.1|681.5|681.1|681.2|680.9|2950
1652191660000|2022-05-10 14:07:40|681.3|681|681.3|680.9|681.3|681.1|681.2|680.9|179
1652191670000|2022-05-10 14:07:50|681.5|681|681.3|681|681.7|681.2|681.3|681|665
1652191680000|2022-05-10 14:08:00|681.5|681.1|681.6|681.2|681.8|681.4|681.3|681.1|13885
1652191690000|2022-05-10 14:08:10|681.7|681.1|681.8|681.1|681.8|681.1|681.7|681.1|0
1652191700000|2022-05-10 14:08:20|681.7|681|681.5|681.1|681.7|681.1|681.5|681|696
1652191710000|2022-05-10 14:08:30|681.4|680.9|681.4|681.1|681.4|681.1|681.2|680.9|940
1652191720000|2022-05-10 14:08:40|681.5|681.2|681.6|681.1|681.7|681.3|681.5|681.1|4223
1652191730000|2022-05-10 14:08:50|681.7|681.2|681.6|681.1|681.7|681.2|681.6|681.1|100
1652191740000|2022-05-10 14:09:00|681.5|681.2|681.5|681.2|681.5|681.2|681.5|681.2|0
1652191750000|2022-05-10 14:09:10|681.4|681.1|681.2|680.9|681.5|681.2|681.2|680.9|3601
1652191760000|2022-05-10 14:09:20|681.1||681.2||681.2||681||38073
1652191770000|2022-05-10 14:09:30|681.4|681|681.2|681|681.4|681.1|681.2|681|7138
1652191780000|2022-05-10 14:09:40|681.1|680.9|681.1|680.9|681.2|680.9|681|680.9|9930
1652191800000|2022-05-10 14:10:00|681.2|681|681.8|681.3|681.8|681.3|681.2|681|1084
1652191810000|2022-05-10 14:10:10||681.4||681.4||681.4||681.4|0
1652191820000|2022-05-10 14:10:20|681.7|681.3|682|681.6|682|681.8|681.7|681.3|3594
1652191830000|2022-05-10 14:10:30|681.9|681.5|681.4|681.1|681.9|681.5|681.4|681.1|2668
1652191840000|2022-05-10 14:10:40||681.2||681.1||681.2||681.1|264
1652191850000|2022-05-10 14:10:50|681.3|681|681.3|681|681.3|681|681.2|681|835
1652191860000|2022-05-10 14:11:00|681.2|681.2|681.1|680.9|681.2|681.2|681|680.9|11714
1652191870000|2022-05-10 14:11:10|681|681|682|681.5|682|681.5|681|681|9372
1652191880000|2022-05-10 14:11:20|681.9|681.4|681.6|681.4|681.9|681.4|681.6|681.4|400
1652191890000|2022-05-10 14:11:30|681.5|681.3|681.5|681.3|681.6|681.3|681.4|681.1|2957
1652191900000|2022-05-10 14:11:40|681.4|681.2|681.4|681.2|681.4|681.2|681.4|681.2|0
1652191910000|2022-05-10 14:11:50|681.3|681.3|681.4|681.2|681.4|681.3|681.2|681|5703
1652191920000|2022-05-10 14:12:00|681.6|681.3|681.7|681.4|681.8|681.5|681.5|681.3|2192
1652191930000|2022-05-10 14:12:10||681.3||681.3||681.3||681.3|0
1652191940000|2022-05-10 14:12:20|681.6||681.7||681.7||681.6||0
1652191950000|2022-05-10 14:12:30|681.8||681.7||681.8||681.7||0
1652191960000|2022-05-10 14:12:40|681.6|681.2|681.3|681.1|681.6|681.2|681.2|681|871
1652191980000|2022-05-10 14:13:00|681.4|681|681|680.6|681.4|681.1|680.9|680.6|35186
1652191990000|2022-05-10 14:13:10|680.9|680.8|680.9|680.6|680.9|680.8|680.9|680.6|328
1652192000000|2022-05-10 14:13:20|680.8|680.5|680.7|680.4|680.8|680.5|680.7|680.3|713
1652192010000|2022-05-10 14:13:30|680.6|680.6|680.6|680.3|680.6|680.6|680.6|680.3|290
1652192020000|2022-05-10 14:13:40|680.5|680.4|680.5|680.2|680.6|680.4|680.4|680.2|2229
1652192030000|2022-05-10 14:13:50|680.6|680.4|680.6|680.4|680.7|680.5|680.4|680.2|12099
1652192040000|2022-05-10 14:14:00|680.8|680.3|681.3|680.8|681.3|680.8|680.8|680.3|4438
1652192050000|2022-05-10 14:14:10|681.4||681.1||681.4||681.1||0
1652192060000|2022-05-10 14:14:20|681.3|680.9|681.4|680.9|681.4|680.9|681.3|680.9|312
1652192070000|2022-05-10 14:14:30|681.2||681.2||681.2||681.2||0
1652192080000|2022-05-10 14:14:40|681.4|681|681.6|681.3|681.7|681.3|681.2|681|5431
1652192090000|2022-05-10 14:14:50|681.5|681.2|681.5|681.2|681.7|681.3|681.5|681.2|1143
1652192100000|2022-05-10 14:15:00|681.7|681.3|682|681.8|682|681.8|681.7|681.3|1965
1652192110000|2022-05-10 14:15:10|681.9|681.7|681.7|681.4|681.9|681.7|681.7|681.4|1926
1652192120000|2022-05-10 14:15:20|681.8||681.7||681.8||681.7||0
1652192130000|2022-05-10 14:15:30|681.8|681.5|681.7|681.5|682|681.5|681.7|681.4|523
1652192150000|2022-05-10 14:15:50|681.9|681.6|682|681.8|682|681.9|681.9|681.5|11762
1652192160000|2022-05-10 14:16:00|682.2|681.9|682.4|682|682.4|682|682.2|681.9|4830
1652192170000|2022-05-10 14:16:10|682.5||682.5||682.6||682.5||0
1652192180000|2022-05-10 14:16:20|682.4|681.9|682.1|681.8|682.4|681.9|682.1|681.8|369
1652192190000|2022-05-10 14:16:30|682.2||682.2||682.2||682.1||0
1652192200000|2022-05-10 14:16:40|682|681.7|682.2|681.8|682.2|681.8|681.8|681.5|4289
1652192210000|2022-05-10 14:16:50|682.3|681.9|682.1|681.9|682.3|682.1|682.1|681.9|0
1652192220000|2022-05-10 14:17:00|682|681.7|682|681.8|682.1|681.8|682|681.6|243
1652192230000|2022-05-10 14:17:10||681.6||681.6||681.6||681.6|0
1652192240000|2022-05-10 14:17:20|681.9|681.8|681.9|681.6|681.9|681.8|681.8|681.4|155
1652192250000|2022-05-10 14:17:30|682|681.8|682.5|682.1|682.5|682.1|681.9|681.6|6432
1652192260000|2022-05-10 14:17:40|682.4|681.9|682.2|681.9|682.4|682|682.2|681.9|3
1652192270000|2022-05-10 14:17:50|682.4|682|682.4|682|682.5|682.2|682.4|682|786
1652192280000|2022-05-10 14:18:00|682.3|681.9|682.3|682|682.3|682|682.3|681.9|0
1652192290000|2022-05-10 14:18:10|682.4|682.1|682.4|682.1|682.4|682.2|682.4|682.1|1005
1652192300000|2022-05-10 14:18:20|682.6|682.2|682.6|682.3|682.7|682.3|682.6|682.2|0
1652192310000|2022-05-10 14:18:30|682.5|682.2|682.6|682.2|682.6|682.5|682.5|682.1|12784
1652192330000|2022-05-10 14:18:50|682.5|682.1|682|681.7|682.5|682.1|682|681.7|725
1652192340000|2022-05-10 14:19:00|682.1|681.8|682.1|681.7|682.1|681.9|682.1|681.7|157
1652192350000|2022-05-10 14:19:10|682|681.6|682|681.5|682|681.9|681.8|681.5|123
1652192360000|2022-05-10 14:19:20|682.1||682||682.1||682||0
1652192370000|2022-05-10 14:19:30|681.9|681.8|681.9|681.5|681.9|681.8|681.7|681.4|613
1652192380000|2022-05-10 14:19:40|681.8|681.6|681.9|681.7|681.9|681.7|681.7|681.6|9446
1652192390000|2022-05-10 14:19:50||681.6||681.7||681.7||681.5|0
1652192400000|2022-05-10 14:20:00|681.8|681.6|682.3|681.9|682.3|681.9|681.8|681.6|770
1652192420000|2022-05-10 14:20:20|682.5|682|682.4|681.9|682.6|682.3|682.4|681.9|185
1652192430000|2022-05-10 14:20:30|682.3|681.8|681.8|681.4|682.3|681.8|681.5|681.4|33491
1652192440000|2022-05-10 14:20:40|682|681.5|681.8|681.4|682|681.5|681.8|681.4|308
1652192450000|2022-05-10 14:20:50|681.7|681.5|681.7|681.4|681.8|681.6|681.5|681.4|40220
1652192460000|2022-05-10 14:21:00|681.8|681.5|682|681.7|682.1|681.7|681.8|681.5|663
1652192470000|2022-05-10 14:21:10|681.9|681.6|681.7|681.4|681.9|681.6|681.5|681.4|13633
1652192480000|2022-05-10 14:21:20|681.6|681.5|681.8|681.5|681.8|681.5|681.6|681.5|476
1652192490000|2022-05-10 14:21:30|681.9|681.6|682|681.7|682|681.8|681.8|681.6|3392
1652192500000|2022-05-10 14:21:40|681.9|681.6|681.8|681.6|681.9|681.6|681.8|681.6|350
1652192520000|2022-05-10 14:22:00|681.7|681.5|681.7|681.4|681.7|681.6|681.6|681.4|2144
1652192530000|2022-05-10 14:22:10|681.6||681.7||681.7||681.5||55483
1652192540000|2022-05-10 14:22:20|681.8|681.5|681.7|681.4|681.8|681.5|681.7|681.4|528
1652192550000|2022-05-10 14:22:30|681.8|681.5|681.8|681.6|681.8|681.7|681.8|681.5|1140
1652192560000|2022-05-10 14:22:40|682|681.7|682|681.6|682.1|681.8|682|681.6|4569
1652192580000|2022-05-10 14:23:00|681.9|681.7|681.9|681.6|681.9|681.7|681.9|681.6|0
1652192590000|2022-05-10 14:23:10|682|681.7|682|681.7|682|681.8|682|681.7|5843
1652192600000|2022-05-10 14:23:20|681.9|681.6|682|681.6|682|681.6|681.6|681.4|2586
1652192610000|2022-05-10 14:23:30||681.7||681.7||681.7||681.7|0
1652192620000|2022-05-10 14:23:40|681.9|681.6|681.1|680.8|681.9|681.6|681|680.8|17034
1652192630000|2022-05-10 14:23:50|681.2|680.7|681.3|680.9|681.3|681|681.2|680.7|409
1652192640000|2022-05-10 14:24:00|681.5|681|681.5|681|681.6|681.3|681.5|681|1567
1652192650000|2022-05-10 14:24:10|681.4|680.9|681.1|680.7|681.4|680.9|681.1|680.7|600
1652192660000|2022-05-10 14:24:20|681.2|680.8|681|680.7|681.2|680.8|681|680.7|1311
1652192670000|2022-05-10 14:24:30|681.1|680.8|681.1|680.9|681.1|681|681.1|680.7|2000
1652192680000|2022-05-10 14:24:40|681.2|681|682|681.5|682.2|681.5|681.2|681|7195
1652192690000|2022-05-10 14:24:50|681.9||681.9||681.9||681.9||0
1652192700000|2022-05-10 14:25:00|681.8|681.6|681.8|681.6|681.8|681.6|681.8|681.6|0
1652192710000|2022-05-10 14:25:10|681.7|681.5|681.7|681.5|681.7|681.5|681.6|681.5|216
1652192720000|2022-05-10 14:25:20|681.8|681.6|682|681.6|682.2|681.7|681.8|681.6|4880
1652192730000|2022-05-10 14:25:30|681.9|681.5|681.9|681.5|681.9|681.5|681.9|681.5|0
1652192750000|2022-05-10 14:25:50|682|681.6|681.9|681.5|682|681.6|681.6|681.3|3446
1652192760000|2022-05-10 14:26:00||681.6||681.5||681.6||681.5|0
1652192770000|2022-05-10 14:26:10|681.8||681.7||681.8||681.7||0
1652192780000|2022-05-10 14:26:20|681.9|681.6|682.1|681.7|682.1|681.8|681.9|681.6|2258
1652192790000|2022-05-10 14:26:30|682|681.8|681.9|681.7|682|681.8|681.9|681.6|2545
1652192800000|2022-05-10 14:26:40|681.8|681.6|681.7|681.3|681.8|681.6|681.6|681.3|2003
1652192820000|2022-05-10 14:27:00|681.6|681.2|681.3|680.9|681.7|681.4|681.3|680.9|904
1652192830000|2022-05-10 14:27:10|681.2|680.8|680.9|680.7|681.2|680.9|680.8|680.7|32213
1652192840000|2022-05-10 14:27:20|681.1|680.8|681|680.7|681.4|681|681|680.7|5581
1652192850000|2022-05-10 14:27:30|680.9|680.8|680.8|680.7|681.1|680.8|680.8|680.7|63066
1652192860000|2022-05-10 14:27:40|681||681||681||680.9||2
1652192870000|2022-05-10 14:27:50|681.2|680.8|681.2|680.8|681.4|681.1|681.1|680.8|9756
1652192880000|2022-05-10 14:28:00|681.1|680.7|680.9|680.7|681.1|680.8|680.9|680.7|8941
1652192890000|2022-05-10 14:28:10|680.8|680.8|681.4|681.1|681.4|681.1|680.8|680.8|11849
1652192900000|2022-05-10 14:28:20|681.3|681|681.3|681|681.3|681|681.3|680.9|0
1652192910000|2022-05-10 14:28:30|681.2|680.9|681.2|680.8|681.2|680.9|681.2|680.8|0
1652192920000|2022-05-10 14:28:40|681.1|680.7|681|680.7|681.1|680.7|680.9|680.7|0
1652192930000|2022-05-10 14:28:50|680.9|680.5|680.4|680|681|680.5|680.4|680|23789
1652192940000|2022-05-10 14:29:00|680.3|679.9|679.9|679.8|680.3|679.9|679.9|679.8|3522
1652192950000|2022-05-10 14:29:10|679.8|679.6|680|679.6|680.2|679.9|679.8|679.5|8622
1652192960000|2022-05-10 14:29:20|680.1|679.7|680.6|680|680.6|680|680.1|679.7|0
1652192970000|2022-05-10 14:29:30|680.5|680.1|680.1|679.7|680.5|680.2|680.1|679.7|0
1652192980000|2022-05-10 14:29:40||679.6||679.6||679.6||679.6|0
1652192990000|2022-05-10 14:29:50|680|679.5|679.7|679.2|680|679.5|679.7|679.2|0
1652193000000|2022-05-10 14:30:00|679.6|679.1|678.3|678|679.6|679.1|678.2|678|27880
1652193010000|2022-05-10 14:30:10|678.2|677.8|677.6|677|678.2|677.8|677.6|677|570
1652193020000|2022-05-10 14:30:20|677.4|676.9|676.6|676.3|677.4|676.9|676.5|676.3|5845
1652193030000|2022-05-10 14:30:30|676.7|676.4|677.5|677.1|677.6|677.1|676.7|676.4|5720
1652193040000|2022-05-10 14:30:40|677.6|677.2|677.7|677.3|677.8|677.3|677.6|677.2|0
1652193050000|2022-05-10 14:30:50|677.8|677.4|677.6|677.3|677.8|677.4|677.6|677.2|0
1652193060000|2022-05-10 14:31:00|677.7|677.4|677.8|677.5|678.2|677.7|677.7|677.4|6999
1652193070000|2022-05-10 14:31:10|677.7|677.4|676.9|676.6|677.7|677.4|676.7|676.4|1015
1652193080000|2022-05-10 14:31:20|677|676.7|676.5|676.2|677.3|676.8|676.5|676.1|5544
1652193090000|2022-05-10 14:31:30|676.7|676.3|676.4|675.9|677.1|676.7|676.3|675.9|15956
1652193100000|2022-05-10 14:31:40|676.3||676.3||676.3||676.3||0
1652193110000|2022-05-10 14:31:50|676.2|675.6|676|675.6|676.3|675.7|676|675.6|358
1652193120000|2022-05-10 14:32:00|675.9|675.5|675.9|675.4|676.1|675.7|675.6|675.2|9059
1652193130000|2022-05-10 14:32:10||675.5||675.4||675.5||675.4|0
1652193140000|2022-05-10 14:32:20|675.8|675.5|675.9|675.5|675.9|675.6|675.6|675.3|5528
1652193150000|2022-05-10 14:32:30|675.8|675.6|676.4|675.7|676.5|676|675.8|675.3|5873
1652193160000|2022-05-10 14:32:40|676.3|675.5|676.1|675.5|676.3|675.5|676.1|675.5|1766
1652193170000|2022-05-10 14:32:50|676|675.4|675.8|675.3|676|675.4|675.8|675.3|345
1652193180000|2022-05-10 14:33:00|675.9|675.4|676.3|675.6|676.8|675.9|675.9|675.4|1656
1652193190000|2022-05-10 14:33:10|676.2|675.5|676|675.3|676.2|675.5|676|675.3|0
1652193200000|2022-05-10 14:33:20|675.9|675.4|675.5|675.1|675.9|675.4|675.3|675|978
1652193210000|2022-05-10 14:33:30|675.4|675|674.9|674.4|675.4|675|674.9|674.3|60185
1652193220000|2022-05-10 14:33:40|674.8|674.3|674.5|674.1|674.8|674.3|674.5|674.1|550
1652193230000|2022-05-10 14:33:50|674.8|674.2|674.8|674.3|675|674.5|674.8|674.2|313
1652193240000|2022-05-10 14:34:00|674.7||674.7||674.7||674.7||0
1652193250000|2022-05-10 14:34:10|674.8|674.4|674.8|674.5|675.2|674.6|674.8|674.4|528
1652193260000|2022-05-10 14:34:20|674.7|674.4|674.8|674.5|674.8|674.6|674.7|674.3|1769
1652193270000|2022-05-10 14:34:30|675|674.4|675.4|674.9|675.4|674.9|675|674.4|8342
1652193280000|2022-05-10 14:34:40|675.3|674.8|675.1|674.9|675.3|675|675.1|674.8|0
1652193290000|2022-05-10 14:34:50|675|674.7|675.3|674.9|675.5|675|675|674.7|6501
1652193300000|2022-05-10 14:35:00|675.4|674.8|675.2|674.7|675.4|674.9|675.1|674.7|977
1652193310000|2022-05-10 14:35:10|675.3|674.8|675.5|675|675.7|675.2|675|674.8|29
1652193320000|2022-05-10 14:35:20|675.4|675.1|675.3|674.9|675.6|675.1|675.3|674.9|353
1652193330000|2022-05-10 14:35:30|675.2|674.8|675.7|675.2|675.7|675.2|675.2|674.8|3
1652193340000|2022-05-10 14:35:40|675.6||675.6||675.6||675.6||0
1652193350000|2022-05-10 14:35:50|675.7||675.6||675.7||675.6||0
1652193360000|2022-05-10 14:36:00|675.5|675.1|675|674.5|675.5|675.1|675|674.4|1139
1652193370000|2022-05-10 14:36:10||674.6||674.6||674.6||674.6|0
1652193380000|2022-05-10 14:36:20|674.9|674.5|674.6|674.3|674.9|674.5|674.5|674.3|1490
1652193390000|2022-05-10 14:36:30|674.5|674.2|674.8|674.5|674.8|674.5|674.3|674.2|13355
1652193400000|2022-05-10 14:36:40|674.7|674.4|674.7|674.3|674.7|674.4|674.7|674.3|0
1652193410000|2022-05-10 14:36:50|674.6|674.4|674.6|674.3|674.6|674.4|674.6|674.3|0
1652193440000|2022-05-10 14:37:20|674.7|674.4|674.8|674.4|675.2|674.6|674.7|674.4|8180
1652193450000|2022-05-10 14:37:30|674.7|674.2|674.9|674.4|674.9|674.4|674.6|674.2|506
1652193460000|2022-05-10 14:37:40|674.7|674.3|674.7|674.4|674.7|674.4|674.7|674.3|0
1652193480000|2022-05-10 14:38:00|674.6|674.3|674.3|674.2|674.6|674.3|674.3|674.2|5204
1652193490000|2022-05-10 14:38:10|674.2|674.1|673.7|673.5|674.2|674.1|673.6|673.2|18123
1652193500000|2022-05-10 14:38:20|673.8|673.6|673.7|673.3|673.9|673.6|673.7|673.3|4998
1652193510000|2022-05-10 14:38:30|673.8|673.2|673.8|673.3|673.8|673.3|673.8|673.1|0
1652193520000|2022-05-10 14:38:40|673.7|673.2|673.3|672.8|673.7|673.2|673.3|672.8|2768
1652193530000|2022-05-10 14:38:50|673.4|672.9|673.3|672.9|673.4|672.9|673.3|672.9|0
1652193540000|2022-05-10 14:39:00|673.4|673|673.3|672.9|673.6|673.1|673.3|672.9|8208
1652193550000|2022-05-10 14:39:10|673.2|673|673.2|672.9|673.2|673.1|673.2|672.9|0
1652193560000|2022-05-10 14:39:20|673.3|673|673.5|673.1|673.6|673.1|673.3|672.9|932
1652193570000|2022-05-10 14:39:30|673.4|672.9|673.5|672.9|673.5|672.9|673.3|672.9|680
1652193580000|2022-05-10 14:39:40|673.4|673|673.5|672.9|673.8|673.5|673.4|672.9|3257
1652193590000|2022-05-10 14:39:50||673||673||673||673|0
1652193600000|2022-05-10 14:40:00|673.4|673.1|673.5|673.2|673.5|673.2|673.1|672.9|5042
1652193610000|2022-05-10 14:40:10||673.3||673.3||673.3||673.2|538
1652193620000|2022-05-10 14:40:20|673.7|673.4|673.8|673.6|674.1|673.7|673.7|673.4|1085
1652193630000|2022-05-10 14:40:30|673.9||673.8||673.9||673.8||0
1652193640000|2022-05-10 14:40:40|673.9|673.7|673.9|673.6|673.9|673.7|673.9|673.6|4928
1652193650000|2022-05-10 14:40:50|673.8|673.4|673.6|673.2|673.8|673.4|673.5|673.1|1660
1652193660000|2022-05-10 14:41:00|673.7|673.3|673.7|673.4|673.7|673.4|673.7|673.3|2
1652193670000|2022-05-10 14:41:10|673.6|673.3|673.8|673.3|673.9|673.7|673.6|673.3|5000
1652193680000|2022-05-10 14:41:20|673.7||673.6||673.7||673.6||0
1652193690000|2022-05-10 14:41:30|673.5|673.2|673|672.7|673.5|673.2|673|672.7|1619
1652193700000|2022-05-10 14:41:40|673.2|672.8|673.1|672.9|673.3|672.9|673|672.7|5484
1652193720000|2022-05-10 14:42:00|673.2|673|673.1|672.9|673.2|673|673.1|672.9|3441
1652193730000|2022-05-10 14:42:10|673|672.7|673|672.7|673.1|672.8|672.9|672.7|1581
1652193740000|2022-05-10 14:42:20|672.9|672.6|672.7|672.3|673|672.7|672.6|672.3|5083
1652193750000|2022-05-10 14:42:30|672.6|672.2|672.6|672.3|672.6|672.3|672.6|672.1|0
1652193780000|2022-05-10 14:43:00|672.5||672.5||672.6||672.5||0
1652193790000|2022-05-10 14:43:10|672.6|672.4|672.6|672.3|672.7|672.5|672.6|672.3|8906
1652193800000|2022-05-10 14:43:20||672.4||672.4||672.4||672.3|0
1652193810000|2022-05-10 14:43:30|672.8|672.5|672.8|672.6|673.1|672.6|672.8|672.5|2168
1652193820000|2022-05-10 14:43:40|672.7|672.5|671.8|671.3|672.7|672.5|671.8|671.3|6389
1652193830000|2022-05-10 14:43:50||671.4||671.4||671.4||671.4|0
1652193840000|2022-05-10 14:44:00|671.9|671.5|672.1|671.7|672.1|671.8|671.6|671.4|15214
1652193850000|2022-05-10 14:44:10|672.2|671.8|672.4|671.9|672.6|672.4|672.2|671.8|25093
1652193860000|2022-05-10 14:44:20|672.5|672|672.4|672|672.5|672.3|672.3|671.9|344
1652193870000|2022-05-10 14:44:30|672.3|671.9|672|671.9|672.3|672|672|671.7|6063
1652193880000|2022-05-10 14:44:40|672.2|672|672.4|672|672.5|672.3|672.2|671.9|3331
1652193890000|2022-05-10 14:44:50|672.3||672.3||672.3||672.3||0
1652193900000|2022-05-10 14:45:00|672.2|671.9|671.9|671.4|672.2|671.9|671.9|671.3|2876
1652193910000|2022-05-10 14:45:10||671.7||671.7||671.7||671.7|0
1652193920000|2022-05-10 14:45:20|671.8|671.5|671.7|671.4|671.8|671.7|671.7|671.4|586
1652193930000|2022-05-10 14:45:30|671.6|671.2|671.1|670.7|671.6|671.2|670.7|670.6|18916
1652193940000|2022-05-10 14:45:40|671|670.8|670.9|670.6|671.1|670.8|670.9|670.6|2598
1652193950000|2022-05-10 14:45:50|671|670.9|671.1|670.8|671.1|670.9|670.9|670.7|8532
1652193960000|2022-05-10 14:46:00|671|670.7|671|670.7|671.1|670.7|670.9|670.7|315
1652193970000|2022-05-10 14:46:10|670.9|670.8|670.8|670.7|671|670.8|670.8|670.7|1434
1652193980000|2022-05-10 14:46:20|670.7|670.6|670.6|670.5|670.8|670.6|670.6|670.5|4475
1652193990000|2022-05-10 14:46:30|670.5|670.3|670.8|670.5|671|670.7|670.5|670.1|9170
1652194000000|2022-05-10 14:46:40|670.7|670.6|670.8|670.5|670.8|670.6|670.7|670.4|301
1652194010000|2022-05-10 14:46:50|671|670.6|670.8|670.6|671|670.7|670.8|670.6|1246
1652194020000|2022-05-10 14:47:00|671|670.7|671|670.6|671|670.8|670.9|670.6|5617
1652194030000|2022-05-10 14:47:10|670.9||670.8||670.9||670.8||0
1652194040000|2022-05-10 14:47:20|670.7|670.4|670.8|670.4|670.8|670.4|670.7|670.4|1239
1652194050000|2022-05-10 14:47:30|670.7||670.7||670.7||670.7||0
1652194060000|2022-05-10 14:47:40|670.6||670.6||670.6||670.6||0
1652194070000|2022-05-10 14:47:50|670.7||670.7||670.7||670.7||0
1652194080000|2022-05-10 14:48:00|670.6|670.2|670.6|670.3|670.8|670.4|670.2|670.1|10066
1652194090000|2022-05-10 14:48:10|670.5|670.2|670.6|670.1|670.6|670.2|670.5|670.1|0
1652194100000|2022-05-10 14:48:20|670.5|670.3|670.4|670.1|670.5|670.3|670.4|670.1|361
1652194120000|2022-05-10 14:48:40|670.3|670.2|670.4|670.1|670.4|670.2|670.3|670.1|2271
1652194140000|2022-05-10 14:49:00|670.5||670.4||670.5||670.4||0
1652194150000|2022-05-10 14:49:10|670.3|670.2|670.3|670.1|670.4|670.2|670.3|670.1|185
1652194160000|2022-05-10 14:49:20|670.4|670.2|670.6|670.4|670.6|670.4|670.4|670.1|10079
1652194170000|2022-05-10 14:49:30|670.5|670.3|670.5|670.2|670.5|670.3|670.5|670.2|350
1652194180000|2022-05-10 14:49:40|670.6|670.3|670.6|670.2|670.6|670.3|670.6|670.2|1646
1652194190000|2022-05-10 14:49:50|670.7|670.4|671.8|671.3|671.8|671.3|670.6|670.4|9189
1652194200000|2022-05-10 14:50:00|671.7|671.4|672.3|672|672.3|672|671.7|671.4|1189
1652194210000|2022-05-10 14:50:10|672.2|671.9|672.2|671.9|672.2|672|672|671.9|1842
1652194220000|2022-05-10 14:50:20|672.3|672|673.1|672.8|673.1|672.8|672.3|672|9651
1652194230000|2022-05-10 14:50:30|673.2|672.9|673.5|673.3|673.7|673.3|673.2|672.9|1753
1652194240000|2022-05-10 14:50:40|673.4|673.2|673.5|673.2|673.5|673.2|673.4|673.2|406
1652194250000|2022-05-10 14:50:50|673.4|673.1|672.6|672.4|673.4|673.1|672.6|672.4|3519
1652194260000|2022-05-10 14:51:00|672.5|672.2|672.2|671.7|672.5|672.2|672.2|671.7|488
1652194270000|2022-05-10 14:51:10|672.1|671.6|671.3|670.9|672.1|671.6|671.3|670.9|734
1652194280000|2022-05-10 14:51:20|671.4|671|671.7|671.2|672.1|671.7|671.4|671|9191
1652194290000|2022-05-10 14:51:30|671.6|671.3|671.1|670.7|671.6|671.3|671.1|670.7|2512
1652194300000|2022-05-10 14:51:40|671.2|670.8|671.3|671|671.3|671|671.1|670.8|833
1652194310000|2022-05-10 14:51:50|671.4|671.3|671.5|671.1|671.6|671.3|671.4|671|4721
1652194320000|2022-05-10 14:52:00|671.4|671|671|670.7|671.4|671.1|671|670.7|3185
1652194330000|2022-05-10 14:52:10|671.1|670.6|670.9|670.6|671.1|670.6|670.9|670.5|0
1652194350000|2022-05-10 14:52:30|670.8|670.5|671.2|670.9|671.2|670.9|670.7|670.5|11197
1652194360000|2022-05-10 14:52:40|671.4|671|671.7|671.4|671.7|671.5|671.4|671|3671
1652194370000|2022-05-10 14:52:50|671.6|671.3|671.6|671.3|671.6|671.3|671.5|671.3|343
1652194380000|2022-05-10 14:53:00|671.5|671.2|671.4|671.2|671.5|671.2|671.4|671.2|342
1652194390000|2022-05-10 14:53:10|671.5|671.3|671.4|671.2|671.6|671.3|671.4|671.2|2745
1652194400000|2022-05-10 14:53:20|671.5|671.3|671.2|670.6|671.6|671.3|671.2|670.6|6498
1652194410000|2022-05-10 14:53:30|671.3|670.7|671.6|671.2|671.6|671.2|671.3|670.6|2008
1652194440000|2022-05-10 14:54:00|671.8|671.7|671.4|671.1|671.8|671.7|671.4|671.1|20048
1652194450000|2022-05-10 14:54:10|671.6|671.2|671.6|671.2|671.7|671.6|671.5|671.2|6690
1652194460000|2022-05-10 14:54:20|671.5|671.3|671.6|671.3|671.6|671.3|671.4|671.2|1111
1652194470000|2022-05-10 14:54:30|671.8|671.4|671.6|671.3|671.8|671.5|671.5|671.3|5914
1652194480000|2022-05-10 14:54:40|671.5|671.2|671.4|671.1|671.5|671.2|671.3|671.1|1564
1652194490000|2022-05-10 14:54:50|671.3|671.2|671.4|671.1|671.5|671.2|671.2|671.1|846
1652194500000|2022-05-10 14:55:00|671.3|671.2|671.4|671.2|671.4|671.2|671.3|671.1|1
1652194510000|2022-05-10 14:55:10|671.3|671.1|671.1|670.9|671.3|671.1|671.1|670.9|6405
1652194520000|2022-05-10 14:55:20|671|670.7|670.9|670.4|671|670.7|670.8|670.4|0
1652194530000|2022-05-10 14:55:30|671|670.5|671.1|670.8|671.2|670.8|671|670.5|3946
1652194550000|2022-05-10 14:55:50|671.2|670.9|671.1|671|671.4|671.1|671.1|670.8|2693
1652194570000|2022-05-10 14:56:10|671.3|671.1|671.8|671.5|671.9|671.5|671.3|671|7499
1652194580000|2022-05-10 14:56:20|671.7|671.4|671.8|671.4|671.8|671.4|671.7|671.4|542
1652194590000|2022-05-10 14:56:30|671.7|671.5|671.6|671.4|671.8|671.5|671.6|671.4|5602
1652194600000|2022-05-10 14:56:40|671.7|671.5|671.8|671.5|671.8|671.5|671.7|671.5|341
1652194610000|2022-05-10 14:56:50|671.9|671.6|672.2|671.9|672.2|671.9|671.9|671.6|1550
1652194620000|2022-05-10 14:57:00|672.3|672|672.1|671.9|672.4|672|672.1|671.9|92
1652194630000|2022-05-10 14:57:10|672|671.8|671.9|671.5|672|671.8|671.8|671.5|3531
1652194640000|2022-05-10 14:57:20|671.8||671.8||671.8||671.8||0
1652194650000|2022-05-10 14:57:30|671.7|671.3|671.1|670.8|671.7|671.3|671.1|670.8|2778
1652194660000|2022-05-10 14:57:40|671.2|670.9|671.3|671|671.4|671.1|671.2|670.8|7587
1652194670000|2022-05-10 14:57:50|671.5|671.1|671.5|671.2|671.5|671.2|671.5|671.1|51
1652194680000|2022-05-10 14:58:00|671.7|671.3|671.6|671.2|671.8|671.4|671.6|671.2|749
1652194690000|2022-05-10 14:58:10|671.5|671.3|672|671.8|672.1|671.8|671.5|671.3|4278
1652194700000|2022-05-10 14:58:20|671.9|671.7|672.2|671.8|672.3|671.8|671.9|671.7|4494
1652194720000|2022-05-10 14:58:40|672.3|671.9|672.1|671.9|672.4|672.1|672.1|671.9|1996
1652194730000|2022-05-10 14:58:50|672||672.2||672.2||672||1
1652194740000|2022-05-10 14:59:00||672||672||672||672|0
1652194750000|2022-05-10 14:59:10|672.1|671.9|671.8|671.6|672.1|671.9|671.8|671.6|4672
1652194760000|2022-05-10 14:59:20|671.7|671.4|671.6|671.2|671.7|671.5|671.6|671.2|627
1652194780000|2022-05-10 14:59:40|671.5|671.3|671.5|671.3|671.6|671.3|671.5|671.3|0
1652194800000|2022-05-10 15:00:00|671.6|671.4|671.5|671.4|671.6|671.4|671.5|671.2|4310
1652194810000|2022-05-10 15:00:10||671.2||671.2||671.2||671.2|248
1652194820000|2022-05-10 15:00:20|671.6|671.4|671.3|671|671.7|671.5|671.3|671|12958
1652194830000|2022-05-10 15:00:30|671.2|671.1|671.1|671|671.2|671.1|671.1|670.9|2683
1652194840000|2022-05-10 15:00:40|671.2|671.1|671.8|671.5|671.9|671.5|671.2|671.1|3501
1652194850000|2022-05-10 15:00:50|671.9|671.6|671.9|671.7|672.1|671.7|671.9|671.6|771
1652194860000|2022-05-10 15:01:00|671.8|671.6|671.8|671.6|671.9|671.6|671.8|671.6|34
1652194870000|2022-05-10 15:01:10|671.9|671.7|672.2|671.9|672.2|671.9|671.8|671.6|6226
1652194880000|2022-05-10 15:01:20|672.3|672|672.4|672.2|672.6|672.3|672.3|672|2800
1652194890000|2022-05-10 15:01:30|672.5|672.3|672.8|672.5|673.1|672.7|672.5|672.2|7283
1652194900000|2022-05-10 15:01:40|672.7|672.4|672.4|672|672.8|672.5|672.3|672|6054
1652194910000|2022-05-10 15:01:50|672.3||672.2||672.3||672.2||0
1652194920000|2022-05-10 15:02:00||672.1||672.1||672.1||672.1|0
1652194930000|2022-05-10 15:02:10|672.1|672|672.1|672|672.1|672|672.1|672|124
1652194940000|2022-05-10 15:02:20|672|671.8|672.2|671.8|672.6|672.3|672|671.8|25212
1652194950000|2022-05-10 15:02:30|672.1|671.7|672.1|671.9|672.3|671.9|672|671.7|3659
1652194960000|2022-05-10 15:02:40|672|671.8|672|671.8|672|671.8|672|671.8|607
1652194970000|2022-05-10 15:02:50|671.9|671.6|671.6|671.3|671.9|671.6|671.6|671.3|611
1652194980000|2022-05-10 15:03:00|671.4|671.2|671.4|671|671.4|671.2|671.4|671|0
1652195000000|2022-05-10 15:03:20|671.5|671.1|672.1|671.7|672.1|671.7|671.4|671.1|9114
1652195010000|2022-05-10 15:03:30|672|671.6|671.7|671.5|672|671.6|671.7|671.5|375
1652195040000|2022-05-10 15:04:00|671.6|671.4|671.3|670.9|671.6|671.4|671.3|670.9|2340
1652195050000|2022-05-10 15:04:10|671.4|671|671.2|670.8|671.4|671.1|671.1|670.8|1083
1652195060000|2022-05-10 15:04:20|671.3|670.9|671.4|671.1|671.5|671.2|671.3|670.9|1178
1652195070000|2022-05-10 15:04:30|671.3|671|671.6|671.4|671.7|671.4|671.2|671|11230
1652195080000|2022-05-10 15:04:40|671.5|671.3|671.4|671.2|671.5|671.3|671.4|671.1|869
1652195090000|2022-05-10 15:04:50|671.3|671|671.3|671|671.3|671.1|671.1|671|405
1652195110000|2022-05-10 15:05:10|671.4|671.1|671.6|671.3|671.6|671.3|671.3|671.1|6195
1652195120000|2022-05-10 15:05:20|671.5||671.6||671.6||671.5||300
1652195130000|2022-05-10 15:05:30|671.5|671.2|671.2|671|671.5|671.2|671.2|671|1520
1652195140000|2022-05-10 15:05:40|671.1|670.8|671.1|670.7|671.1|670.8|671.1|670.7|746
1652195150000|2022-05-10 15:05:50|671|670.6|670.9|670.7|671|670.7|670.9|670.5|0
1652195160000|2022-05-10 15:06:00|670.8||670.9||670.9||670.8||182
1652195170000|2022-05-10 15:06:10|671|670.8|671|670.7|671.3|671|670.9|670.7|7403
1652195180000|2022-05-10 15:06:20|670.9|670.8|671|670.7|671|670.8|670.9|670.7|2725
1652195190000|2022-05-10 15:06:30||670.8||670.9||670.9||670.7|0
1652195200000|2022-05-10 15:06:40|670.9|670.8|670.7|670.4|671|670.8|670.7|670.4|4267
1652195210000|2022-05-10 15:06:50|670.6|670.3|670.5|670.3|670.6|670.4|670.5|670.3|710
1652195220000|2022-05-10 15:07:00|670.6|670.4|670.7|670.3|670.8|670.5|670.6|670.3|7230
1652195240000|2022-05-10 15:07:20|670.6|670.4|670.7|670.3|670.7|670.5|670.6|670.3|395
1652195250000|2022-05-10 15:07:30|670.8|670.4|670.5|670.3|670.9|670.5|670.5|670.3|2017
1652195260000|2022-05-10 15:07:40|670.4|670.4|670.7|670.3|670.8|670.4|670.4|670.3|415
1652195270000|2022-05-10 15:07:50|670.5||670.5||670.5||670.5||317
1652195290000|2022-05-10 15:08:10|670.6|670.4|670.7|670.4|670.7|670.4|670.6|670.4|492
1652195300000|2022-05-10 15:08:20|670.8|670.5|671|670.6|671|670.7|670.8|670.4|0
1652195310000|2022-05-10 15:08:30|670.9|670.4|670.7|670.4|671|670.7|670.6|670.4|16325
1652195340000|2022-05-10 15:09:00|670.6|670.3|670.2|670.1|670.6|670.3|670.1|670|9271
1652195350000|2022-05-10 15:09:10|670.3|670.2|670.5|670.3|670.6|670.4|670.3|670.1|8255
1652195360000|2022-05-10 15:09:20|670.6|670.4|670.6|670.4|670.6|670.5|670.6|670.4|18
1652195370000|2022-05-10 15:09:30|670.5|670.3|670.6|670.3|670.6|670.3|670.5|670.3|0
1652195380000|2022-05-10 15:09:40|670.5|670.4|670.3|670.1|670.5|670.4|670.2|670.1|1838
1652195390000|2022-05-10 15:09:50|670.2|670|669.4|669.2|670.2|670.1|669.4|669|101373
1652195400000|2022-05-10 15:10:00|669.3|669.1|669.7|669.3|669.7|669.4|669.1|668.8|20503
1652195410000|2022-05-10 15:10:10|669.8|669.4|670.1|669.8|670.1|669.8|669.8|669.4|3308
1652195420000|2022-05-10 15:10:20|670||670||670||670||0
1652195430000|2022-05-10 15:10:30|669.8|669.7|669.9|669.6|670|669.8|669.8|669.6|9810
1652195440000|2022-05-10 15:10:40|669.8|669.8|669.9|669.6|670|669.8|669.8|669.6|2302
1652195450000|2022-05-10 15:10:50|670.1|670|670.8|670.3|671|670.5|669.9|669.5|29195
1652195460000|2022-05-10 15:11:00|670.7|670.4|670.3|670.1|670.7|670.4|670.3|670.1|2971
1652195480000|2022-05-10 15:11:20|670.4|670.2|670.6|670.3|670.7|670.5|670.4|670.2|7466
1652195490000|2022-05-10 15:11:30|670.5|670|670.1|669.9|670.5|670|670.1|669.9|9270
1652195500000|2022-05-10 15:11:40|670|669.7|670.1|669.7|670.1|669.9|669.8|669.7|2002
1652195510000|2022-05-10 15:11:50|670|669.8|670|669.8|670|669.8|670|669.8|0
1652195520000|2022-05-10 15:12:00|670.1|669.9|670.2|670|670.4|670|670|669.8|6761
1652195530000|2022-05-10 15:12:10|670.1|669.9|670|669.8|670.1|669.9|669.9|669.8|1654
1652195540000|2022-05-10 15:12:20|669.9|669.7|670|669.7|670|669.8|669.8|669.7|1563
1652195550000|2022-05-10 15:12:30||669.8||669.8||669.8||669.8|0
1652195560000|2022-05-10 15:12:40|670.1|669.9|670.2|669.9|670.2|670|670.1|669.9|5158
1652195570000|2022-05-10 15:12:50|670.1||670.1||670.1||670.1||0
1652195580000|2022-05-10 15:13:00|670|670|669.6|669.3|670|670|669.6|669.3|6539
1652195590000|2022-05-10 15:13:10|669.7|669.4|669.8|669.6|670|669.8|669.7|669.4|3712
1652195600000|2022-05-10 15:13:20|669.7|669.5|669.7|669.5|669.8|669.6|669.6|669.4|2974
1652195610000|2022-05-10 15:13:30|669.8|669.4|669.8|669.6|669.8|669.6|669.8|669.4|352
1652195620000|2022-05-10 15:13:40|669.9|669.7|669.9|669.6|669.9|669.8|669.7|669.6|13610
1652195630000|2022-05-10 15:13:50|670|669.9|670.4|670.1|670.5|670.1|670|669.9|2501
1652195640000|2022-05-10 15:14:00|670.3|670|670.3|670.1|670.3|670.1|670.3|669.9|0
1652195660000|2022-05-10 15:14:20|670.2||670.2||670.2||670.2||0
1652195670000|2022-05-10 15:14:30|670.1|670|669.8|669.4|670.1|670|669.8|669.4|6790
1652195680000|2022-05-10 15:14:40|669.7|669.6|669.5|669.3|669.7|669.6|669.5|669.3|4429
1652195700000|2022-05-10 15:15:00|669.7|669.3|669.6|669.2|669.8|669.3|669.5|669.1|2124
1652195710000|2022-05-10 15:15:10|669.8|669.4|669.1|668.6|669.8|669.4|669|668.4|1019
1652195720000|2022-05-10 15:15:20|669.3|668.8|669.3|668.8|669.5|668.8|669.3|668.6|424
1652195730000|2022-05-10 15:15:30|669.4|669.2|669.5|669|669.6|669.2|669.4|669|1535
1652195740000|2022-05-10 15:15:40|669.8|669.2|669.5|669.1|669.8|669.4|669.4|669|749
1652195750000|2022-05-10 15:15:50|669.6|669.3|669.7|669.3|669.8|669.3|669.6|669.1|0
1652195760000|2022-05-10 15:16:00|669.6|669.2|669.4|668.9|669.6|669.2|669.4|668.9|0
1652195770000|2022-05-10 15:16:10|669.6|669.1|669.5|669.1|669.6|669.1|669.3|668.9|264
1652195780000|2022-05-10 15:16:20|669.4|668.9|669.1|668.5|669.4|668.9|669|668.5|2515
1652195790000|2022-05-10 15:16:30|668.8|668.3|669|668.6|669|668.6|668.8|668.3|0
1652195800000|2022-05-10 15:16:40|668.8|668.3|667.9|667.4|668.8|668.3|667.9|667.4|4189
1652195810000|2022-05-10 15:16:50|668.4|668|668.4|668|668.7|668.2|668.4|667.9|2492
1652195820000|2022-05-10 15:17:00|668.5|668.1|668.6|668.2|668.9|668.3|668.5|668.1|1644
1652195830000|2022-05-10 15:17:10|668.8|668.4|669.1|668.7|669.4|668.9|668.8|668.4|3076
1652195860000|2022-05-10 15:17:40|669.2|668.8|669|668.6|669.2|668.8|669|668.6|0
1652195870000|2022-05-10 15:17:50|669.3|668.8|669.1|668.7|669.3|668.8|669.1|668.7|2183
1652195880000|2022-05-10 15:18:00|669.3|668.9|669.3|668.9|669.3|668.9|669.1|668.7|0
1652195890000|2022-05-10 15:18:10|669.1|668.7|669.1|668.6|669.1|668.7|669.1|668.6|234
1652195900000|2022-05-10 15:18:20|669.3|668.8|669|668.6|669.3|668.8|669|668.6|0
1652195910000|2022-05-10 15:18:30|668.8|668.3|668.7|668.3|668.8|668.3|668.5|668.1|1107
1652195920000|2022-05-10 15:18:40|668.5|668.1|668.9|668.4|668.9|668.5|668.5|668|2525
1652195930000|2022-05-10 15:18:50|668.7|668.2|669.2|668.7|669.3|668.7|668.7|668.2|1198
1652195940000|2022-05-10 15:19:00|669|668.6|669.3|668.7|669.3|668.7|668.9|668.5|859
1652195950000|2022-05-10 15:19:10|669.1|668.4|669|668.5|669.1|668.5|668.8|668.3|0
1652195960000|2022-05-10 15:19:20|668.8|668.3|668.8|668.3|668.8|668.3|668.8|668.3|0
1652195970000|2022-05-10 15:19:30|669|668.5|669.1|668.7|669.2|668.8|669|668.5|169
1652195980000|2022-05-10 15:19:40|668.9|668.5|669.2|668.8|669.3|668.8|668.9|668.5|1165
1652195990000|2022-05-10 15:19:50|669.3|668.7|669.1|668.6|669.3|668.9|669.1|668.6|3633
1652196000000|2022-05-10 15:20:00|668.3|667.7|667.6|667.1|668.5|668|667.1|666.6|1660
1652196010000|2022-05-10 15:20:10|667.8|667.3|668.1|667.4|668.1|667.5|667.8|667.3|0
1652196020000|2022-05-10 15:20:20|667.9|667.3|667.9|667.4|668.1|667.5|667.5|667|1012
1652196030000|2022-05-10 15:20:30|667.8|667.3|667.2|666.6|667.8|667.3|667.2|666.6|1418
1652196040000|2022-05-10 15:20:40|667.4|666.8|667.4|666.8|667.4|666.8|667.4|666.8|0
1652196050000|2022-05-10 15:20:50|667.5|667|667.7|667.3|667.9|667.3|667.3|666.8|3072
1652196060000|2022-05-10 15:21:00|667.9|667.5|668.1|667.6|668.3|667.8|667.9|667.4|399
1652196070000|2022-05-10 15:21:10|668.3|667.8|668.4|667.9|668.5|668.1|668.1|667.6|681
1652196080000|2022-05-10 15:21:20|668.2|667.7|667.6|667.1|668.2|667.7|667.6|667.1|358
1652196090000|2022-05-10 15:21:30|667.8|667.3|667.4|666.9|668|667.5|667.3|666.9|6291
1652196100000|2022-05-10 15:21:40|667.6|667.2|667.5|667|667.6|667.2|667.3|666.8|0
1652196110000|2022-05-10 15:21:50|667.4|666.9|667.5|666.9|667.7|667.1|667.3|666.9|1823
1652196120000|2022-05-10 15:22:00|667.6|667.1|667.5|667|667.6|667.1|667.4|666.9|1653
1652196130000|2022-05-10 15:22:10|667.3|666.9|667.5|667|667.5|667|667.3|666.9|0
1652196140000|2022-05-10 15:22:20|667.4|666.9|667.5|667.1|667.6|667.1|667.4|666.9|1241
1652196150000|2022-05-10 15:22:30|667.7|667.3|667.2|666.6|667.7|667.3|667|666.4|300
1652196160000|2022-05-10 15:22:40|667|666.7|667.8|667.1|667.8|667.1|667|666.5|1011
1652196170000|2022-05-10 15:22:50|667.7|667.3|667.6|667.1|668|667.5|667.6|667.1|811
1652196180000|2022-05-10 15:23:00|667.5|667.2|667.8|667.2|668|667.4|667.5|667.1|1370
1652196190000|2022-05-10 15:23:10|667.6|667.3|667.7|667.4|667.8|667.4|667.6|667.2|208
1652196200000|2022-05-10 15:23:20|667.8|667.1|667.8|667.3|667.8|667.4|667.6|667.1|358
1652196210000|2022-05-10 15:23:30|667.6|667.1|667.8|667.2|667.8|667.3|667.6|667|0
1652196220000|2022-05-10 15:23:40|667.6|667|667.6|667.2|667.8|667.3|667.6|667|0
1652196230000|2022-05-10 15:23:50|667.8|667.4|668|667.5|668|667.5|667.7|667.2|826
1652196240000|2022-05-10 15:24:00|667.8|667.4|667.8|667.2|668|667.5|667.8|667.2|0
1652196250000|2022-05-10 15:24:10|667.7|667.3|667.7|667.1|667.9|667.3|667.7|667.1|0
1652196260000|2022-05-10 15:24:20|667.6|667.3|667.8|667.3|667.8|667.3|667.6|667.3|0
1652196270000|2022-05-10 15:24:30|667.7|667.1|667.7|667.2|667.7|667.2|667.5|667|1505
1652196290000|2022-05-10 15:24:50|667.6|667|667.8|667.3|667.9|667.3|667.6|667|0
1652196300000|2022-05-10 15:25:00|667.5|667|667|666.5|667.5|667|666.8|666.3|3535
1652196310000|2022-05-10 15:25:10|666.9|666.3|666.7|666.2|667|666.5|666.7|666.2|882
1652196320000|2022-05-10 15:25:20|666.8|666.3|667|666.6|667.3|666.8|666.8|666.3|2147
1652196330000|2022-05-10 15:25:30|667.2|666.8|667.2|666.7|667.2|666.8|667|666.5|377
1652196340000|2022-05-10 15:25:40|667|666.5|667.4|666.8|667.4|666.9|667|666.5|511
1652196350000|2022-05-10 15:25:50|667.3|666.6|667|666.6|667.3|666.8|667|666.6|0
1652196360000|2022-05-10 15:26:00|666.8|666.4|667.1|666.7|667.2|666.7|666.8|666.4|432
1652196370000|2022-05-10 15:26:10|667.2|666.8|667.1|666.7|667.4|666.9|667.1|666.7|0
1652196380000|2022-05-10 15:26:20|667.3|666.9|667.5|667.1|667.5|667.1|667.3|666.8|7241
1652196390000|2022-05-10 15:26:30|667.3|666.9|667.3|666.8|667.4|667|667.3|666.8|5591
1652196400000|2022-05-10 15:26:40|667.2|667|667.4|667|667.4|667|667.2|667|1223
1652196410000|2022-05-10 15:26:50|667.3|666.9|667.3|667|667.5|667.1|667.3|666.9|7164
1652196420000|2022-05-10 15:27:00|667.5|666.9|667.6|667.2|667.8|667.4|667.3|666.9|449
1652196430000|2022-05-10 15:27:10|667.8|667.4|668|667.6|668|667.6|667.8|667.3|625
1652196440000|2022-05-10 15:27:20|667.8|667.4|667.8|667.4|668|667.6|667.7|667.3|2197
1652196450000|2022-05-10 15:27:30|668|667.3|667.4|666.9|668|667.5|667.3|666.9|1284
1652196460000|2022-05-10 15:27:40|667.3|667.1|667.6|667.1|667.6|667.1|667.3|666.9|0
1652196470000|2022-05-10 15:27:50|668|667.7|668|667.6|668|667.7|667.8|667.4|4016
1652196480000|2022-05-10 15:28:00|667.8|667.4|667.8|667.3|668|667.5|667.7|667.3|400
1652196490000|2022-05-10 15:28:10|668|667.5|668|667.5|668|667.5|667.7|667.3|250
1652196500000|2022-05-10 15:28:20|667.9|666.8|667.3|666.8|667.9|666.8|667.3|666.8|1531
1652196510000|2022-05-10 15:28:30|667.4|666.9|667.1|666.6|667.4|666.9|667|666.6|353
1652196520000|2022-05-10 15:28:40|667.2|666.7|667.2|666.8|667.2|666.8|667|666.5|53
1652196530000|2022-05-10 15:28:50|667.1|666.7|667.1|666.6|667.1|666.7|666.8|666.4|0
1652196540000|2022-05-10 15:29:00|666.9|666.3|666.9|666.3|666.9|666.3|666.9|666.3|235
1652196550000|2022-05-10 15:29:10|666.8|666|666.3|665.6|666.8|666|666.3|665.5|1021
1652196560000|2022-05-10 15:29:20|666.5|665.8|666.5|665.8|666.5|665.8|666.3|665.6|340
1652196570000|2022-05-10 15:29:30|666.3|665.6|667.2|666.3|667.2|666.4|666.3|665.6|1033
1652196580000|2022-05-10 15:29:40|667|666.1|667.7|666.6|667.7|666.6|667|666.1|833
1652196590000|2022-05-10 15:29:50|667.5|666.4|666.9|665.8|667.7|666.4|666.9|665.8|854
1652252410000|2022-05-11 07:00:10|677|675|676.4|675.1|679.1|676.4|673.4|672.5|10055
1652252420000|2022-05-11 07:00:20|676.3|675|674.8|673.6|676.9|675|672.3|671|26758
1652252430000|2022-05-11 07:00:30|675|673.5|676.1|674.6|677|675.5|674.9|673.1|12701
1652252440000|2022-05-11 07:00:40|676.2|674.7|674.3|673.1|676.8|675.4|673.6|672.2|2493
1652252450000|2022-05-11 07:00:50|674.2|673.3|674.7|673.4|674.7|673.4|674.2|673.3|0
1652252470000|2022-05-11 07:01:10|675.4|673.5|674.8|674|675.5|674|674.8|673.5|25
1652252480000|2022-05-11 07:01:20|675|674.1|675.1|674.3|675.7|674.3|674.6|673.9|16390
1652252490000|2022-05-11 07:01:30|675.2|674.4|675.5|674.8|675.5|674.8|675.2|674.4|1110
1652252500000|2022-05-11 07:01:40|675.4|674.9|673.1|671.7|675.4|675|673.1|671.5|3929
1652252510000|2022-05-11 07:01:50|673.2|671.8|673.9|672.9|674|672.9|673.2|671.8|2735
1652252520000|2022-05-11 07:02:00|674|673|673|671.9|674.2|673|672.6|671|7102
1652252530000|2022-05-11 07:02:10|673.1|672|675.3|674|675.3|674|673.1|671.9|831
1652252540000|2022-05-11 07:02:20|674.7|674.1|673.5|672.4|675.3|674.2|673.2|671.5|5049
1652252550000|2022-05-11 07:02:30|673.6|672.5|674|673.1|674.7|673.4|673.6|672.5|320
1652252560000|2022-05-11 07:02:40|674.1|673.2|674|673.2|674.4|673.3|674|673.1|0
1652252570000|2022-05-11 07:02:50|674.3|673.3|674.6|673.6|674.7|673.7|674.1|673.2|0
1652252580000|2022-05-11 07:03:00|674.5|673.2|673.6|672.5|674.5|673.2|673.5|672.5|918
1652252590000|2022-05-11 07:03:10|673.7|672.6|674.7|673.5|675|673.8|673.7|672.6|1607
1652252600000|2022-05-11 07:03:20|674.6|673.4|675|673.9|675.7|674.6|674.4|673.1|769
1652252610000|2022-05-11 07:03:30|675.1|674|675.5|674.5|675.9|674.8|674.8|673.7|439
1652252620000|2022-05-11 07:03:40|675.6|674.6|676.5|675.6|677|676|675.5|674.6|0
1652252630000|2022-05-11 07:03:50|676.6|675.4|676.8|675.7|677|675.9|676.6|675.4|0
1652252640000|2022-05-11 07:04:00|676.7|675.6|675.8|675.4|676.7|675.6|675.6|675|1807
1652252650000|2022-05-11 07:04:10|675.7|675.1|675.4|674.5|676|675.3|675.1|674.4|4112
1652252660000|2022-05-11 07:04:20|675.3|674.4|675.3|674.4|675.3|674.4|675.2|674.4|0
1652252670000|2022-05-11 07:04:30|675.2|674.5|676.6|675.8|676.9|675.8|675.2|674.5|128
1652252680000|2022-05-11 07:04:40|676.5||676||676.5||676||0
1652252690000|2022-05-11 07:04:50|675.9|675.9|677.7|677.2|678.3|677.4|675.9|675.8|10841
1652252700000|2022-05-11 07:05:00|677.9|677.3|676.9|676.2|678.5|677.6|676.4|675.1|1971
1652252710000|2022-05-11 07:05:10|677|676.3|676.4|675.6|677.3|676.6|676.3|675.6|0
1652252720000|2022-05-11 07:05:20|676.3|675.5|677.1|676.5|677.3|676.5|676.1|675.4|409
1652252730000|2022-05-11 07:05:30|677.3|676.6|677.6|677|677.7|677|677.3|676.6|0
1652252740000|2022-05-11 07:05:40|677.7|677.1|677.6|677|678.7|677.9|677.3|677|910
1652252750000|2022-05-11 07:05:50|677.5|676.4|676.7|675.9|677.8|676.9|676.7|675.9|785
1652252760000|2022-05-11 07:06:00|676.6|675.8|676|675.1|676.8|676.1|675.7|675|1100
1652252770000|2022-05-11 07:06:10|676.1|675.2|676.4|675.7|676.6|675.9|675.9|675.2|0
1652252780000|2022-05-11 07:06:20|676.5|675.6|676.2|675.5|677.1|676.4|676.2|675.4|445
1652252790000|2022-05-11 07:06:30|676.1|675.4|676.5|675.7|676.5|676.1|675.7|675|2312
1652252800000|2022-05-11 07:06:40|676.4|675.8|676.5|675.8|676.5|676.1|676.3|675.6|34
1652252810000|2022-05-11 07:06:50|676.7|675.9|676.4|675.7|676.7|676.2|676.4|675.7|155
1652252820000|2022-05-11 07:07:00|676.5|675.8|676.6|675.9|676.7|676|676.3|675.6|52
1652252830000|2022-05-11 07:07:10|676.7|676|677|676.3|677.1|676.4|676.7|676|0
1652252840000|2022-05-11 07:07:20|677.1|676.4|676.9|676.4|677.1|676.5|676.7|676|0
1652252850000|2022-05-11 07:07:30|677|676.3|677|676.3|677.1|676.4|676.9|676.2|0
1652252860000|2022-05-11 07:07:40|677.1|676.4|676.4|675.7|677.5|677|676.3|675.6|8030
1652252870000|2022-05-11 07:07:50|676.5|675.8|676.4|675.5|676.6|675.9|676.2|675.4|0
1652252880000|2022-05-11 07:08:00|676.5|675.7|676.7|675.8|676.7|675.9|676.5|675.6|0
1652252890000|2022-05-11 07:08:10|676.5|675.6|676.6|675.6|676.7|675.9|676.3|675.4|0
1652252900000|2022-05-11 07:08:20|676.4|675.4|675.4|674.7|676.7|675.8|675.2|674.2|2410
1652252910000|2022-05-11 07:08:30|675.5|674.4|675.6|675.1|675.6|675.1|675.2|674.4|391
1652252920000|2022-05-11 07:08:40|675.8|674.8|675.8|675.1|675.8|675.1|675.6|674.8|0
1652252930000|2022-05-11 07:08:50|675.6|674.9|675.9|675|676.1|675.2|675.6|674.9|232
1652252940000|2022-05-11 07:09:00|676.1|675.3|677|676.2|677|676.4|676.1|675.3|874
1652252950000|2022-05-11 07:09:10|677.2|676.4|677.2|676.2|677.2|676.4|676.8|676.2|5
1652252960000|2022-05-11 07:09:20|677.7|676.5|678.1|677.3|678.1|677.3|677.7|676.3|180
1652252970000|2022-05-11 07:09:30|677.9|677.1|678.7|677.8|679.1|678.2|677.9|677.1|173
1652252980000|2022-05-11 07:09:40|678.2|677.7|678.7|677.7|678.9|677.9|678.2|677.3|0
1652252990000|2022-05-11 07:09:50|678.9|677.9|679|678|679.2|678.2|678.2|677.5|0
1652253000000|2022-05-11 07:10:00|677.7|677.8|677|676|677.7|677.8|677|676|2000
1652253010000|2022-05-11 07:10:10|677.2|676.2|676.6|675.7|677.2|676.2|676.3|675.2|0
1652253020000|2022-05-11 07:10:20|676.5|675.6|676.8|675.9|676.9|676|676.4|675.4|1946
1652253030000|2022-05-11 07:10:30|676.9|676|677.7|676.7|678.1|677.2|676.6|675.7|744
1652253040000|2022-05-11 07:10:40|677.5|676.6|679.1|678.1|679.1|678.1|677.5|676.6|0
1652253050000|2022-05-11 07:10:50|678.3|678|678|677.2|678.3|678|677.7|676.6|396
1652253060000|2022-05-11 07:11:00|678.4|677.5|679|678.1|679.2|678.3|678.4|677.5|0
1652253070000|2022-05-11 07:11:10|678.9|678.2|678.3|677.5|679.2|678.4|678.3|677.5|1228
1652253080000|2022-05-11 07:11:20|678.4|677.6|676.8|675.9|678.4|677.6|676.8|675.9|2222
1652253090000|2022-05-11 07:11:30|677.2|676.3|677.3|676.5|677.7|677.3|676.9|676.2|4639
1652253100000|2022-05-11 07:11:40|677|676.4|677.9|677|677.9|677|676.8|676.1|1166
1652253110000|2022-05-11 07:11:50|677.3|676.4|677.6|676.9|677.8|676.9|677.3|676.4|1540
1652253120000|2022-05-11 07:12:00|677.9|677.1|677.8|676.8|678|677.3|677.6|676.5|818
1652253130000|2022-05-11 07:12:10|677.9|677.2|677.8|677|678|677.2|677.6|676.7|0
1652253140000|2022-05-11 07:12:20|677.6|676.8|677.9|676.9|678.5|677.5|677.6|676.5|1276
1652253150000|2022-05-11 07:12:30|677.7|676.7|676.9|676.1|677.7|676.8|676.9|676.1|0
1652253160000|2022-05-11 07:12:40|678.3|677.4|678.3|677.4|678.3|677.4|677.9|677|147
1652253170000|2022-05-11 07:12:50|678.2|677|677.7|677|678.3|677.4|677.7|677|0
1652253180000|2022-05-11 07:13:00|678.1|677.2|678.3|677.2|678.3|677.2|677.6|677|0
1652253190000|2022-05-11 07:13:10|678.2|677.4|677.9|677.1|678.2|677.5|677.7|677.1|2132
1652253200000|2022-05-11 07:13:20|678|677.3|677.8|677.1|678|677.3|677.8|677.1|0
1652253210000|2022-05-11 07:13:30|678.1|677.3|678.2|677.5|678.3|677.5|678.1|677.3|989
1652253220000|2022-05-11 07:13:40|677.9|677.1|677.8|677|678.3|677.7|677.7|677|0
1652253230000|2022-05-11 07:13:50|678|677.5|677.4|676.1|678|677.5|677.4|676.1|900
1652253240000|2022-05-11 07:14:00|678|677.2|678.5|677.8|678.7|678|678|677.2|2548
1652253250000|2022-05-11 07:14:10|678.7|678|679.2|678.5|679.2|678.5|678.6|677.8|0
1652253260000|2022-05-11 07:14:20|679|678.3|678.7|678|679.2|678.7|678.5|677.8|2595
1652253270000|2022-05-11 07:14:30|678.5|677.9|679.4|678.6|679.4|678.6|678.5|677.9|700
1652253280000|2022-05-11 07:14:40|679.2|678.4|679.4|678.7|679.4|678.7|679.2|678.4|0
1652253290000|2022-05-11 07:14:50|679.2|678.3|679.2|678.6|679.4|678.9|679.1|678.3|940
1652253300000|2022-05-11 07:15:00|679|678.4|678.2|677.5|679.2|678.6|678.2|677.5|297
1652253310000|2022-05-11 07:15:10|678.9|678.2|680.5|679.7|680.5|679.7|678.5|677.9|808
1652253320000|2022-05-11 07:15:20|680.6|679.9|680|679.6|680.7|680.1|680|679.6|1572
1652253330000|2022-05-11 07:15:30|680.5|679.8|680.9|680.3|681.2|680.4|680.3|679.7|1557
1652253340000|2022-05-11 07:15:40|681|680.2|681|680.3|681.1|680.4|680.8|680.1|0
1652253350000|2022-05-11 07:15:50|680.9|680.2|681|680.1|681.1|680.3|680.8|680|1281
1652253360000|2022-05-11 07:16:00|680.9|680.2|680.6|679.9|680.9|680.2|680.5|679.9|501
1652253370000|2022-05-11 07:16:10|680.8|680.1|680.8|680.3|680.8|680.3|680.5|679.9|0
1652253380000|2022-05-11 07:16:20|680.6|680|681|680.4|681|680.4|680.6|680|441
1652253390000|2022-05-11 07:16:30|681.2|680.6|681.2|680.7|681.2|680.7|681|680.5|0
1652253400000|2022-05-11 07:16:40|681.4|680.5|682.5|681.8|682.5|681.8|681.4|680.5|1444
1652253410000|2022-05-11 07:16:50|682.7|682|682.6|681.8|682.8|682|682.4|681.7|425
1652253420000|2022-05-11 07:17:00|683|682.4|684.3|683.4|684.3|683.4|682.8|682.2|1627
1652253430000|2022-05-11 07:17:10|684.2|683.8|684.4|683.6|684.8|683.9|684.1|683.5|1371
1652253440000|2022-05-11 07:17:20|684.7|683.8|685.4|684.6|685.6|684.8|684.7|683.8|3305
1652253450000|2022-05-11 07:17:30|685.3|684.8|685.9|685|685.9|685|685.3|684.5|1360
1652253460000|2022-05-11 07:17:40|686.2|685.2|686.8|686.1|686.8|686.1|686.2|685.2|2370
1652253470000|2022-05-11 07:17:50|686.6|685.9|686.8|686.2|687|686.4|686.6|685.9|2543
1652253480000|2022-05-11 07:18:00|686.6|686|687|686.2|687|686.3|686.1|685.6|1976
1652253490000|2022-05-11 07:18:10|686.8|686.4|686.7|686|686.9|686.4|686.6|685.8|1529
1652253510000|2022-05-11 07:18:30|686.9|686.7|687.2|686.5|687.2|686.7|686.6|686|2957
1652253520000|2022-05-11 07:18:40|687|686.3|688|687.1|688|687.1|687|686.3|6213
1652253530000|2022-05-11 07:18:50|688.2|687.3|688|687.5|689.2|688.5|688|687.3|6718
1652253540000|2022-05-11 07:19:00|688.3|687.7|688.1|687.4|688.3|687.7|687.9|687.2|113
1652253550000|2022-05-11 07:19:10|688.5|687.6|686.7|685.9|688.5|687.6|686.5|685.6|1902
1652253560000|2022-05-11 07:19:20|686.5|685.7|686.5|685.6|686.5|685.7|686.3|685.5|0
1652253570000|2022-05-11 07:19:30|686|685.1|685.7|685|686.2|685.3|685.7|685|55
1652253580000|2022-05-11 07:19:40|685.2|684.9|685.8|685.1|685.8|685.1|685.2|684.9|933
1652253590000|2022-05-11 07:19:50|685.6|684.9|685.6|684.9|686|685.2|685.6|684.9|230
1652253600000|2022-05-11 07:20:00|685.8|685.1|685.6|684.9|685.8|685.1|685.2|684.5|872
1652253610000|2022-05-11 07:20:10|685.8|684.8|684.8|683.8|685.8|684.8|684.8|683.8|2509
1652253620000|2022-05-11 07:20:20|685|684.2|684.8|683.9|685|684.2|684.8|683.9|0
1652253630000|2022-05-11 07:20:30|685|684.1|684.8|684|685|684.1|684.8|684|0
1652253640000|2022-05-11 07:20:40|685|684.2|684.8|684.2|685|684.4|684.7|683.8|300
1652253650000|2022-05-11 07:20:50|685|684.4|685|684.3|685|684.4|684.8|684.1|0
1652253660000|2022-05-11 07:21:00|684.8|684.1|685.1|684.6|685.1|684.6|684.7|684.1|1553
1652253670000|2022-05-11 07:21:10|686|685.2|686.1|685.1|686.3|685.4|685.8|685|8
1652253680000|2022-05-11 07:21:20|686|685.2|686.1|685.2|686.1|685.2|686|685.2|0
1652253690000|2022-05-11 07:21:30|685.9|685|685.3|684.4|685.9|685.1|685.1|684.3|1314
1652253700000|2022-05-11 07:21:40|685.5|684.7|685.7|685.2|685.7|685.2|685.3|684.5|546
1652253710000|2022-05-11 07:21:50|685.5|685.1|685.7|685.3|685.7|685.3|685.5|685.1|0
1652253720000|2022-05-11 07:22:00|686|685.1|687.3|686.2|687.4|686.4|686|685.1|800
1652253730000|2022-05-11 07:22:10|687.5|686.4|686.8|686|687.5|686.4|686.5|685.7|1416
1652253740000|2022-05-11 07:22:20|686.6|685.9|686.6|685.8|686.8|686.2|686.6|685.8|3505
1652253750000|2022-05-11 07:22:30|686.8|686.1|686.6|685.8|686.8|686.1|686.6|685.8|1530
1652253760000|2022-05-11 07:22:40|686.8|686|686.8|686|686.8|686|686.8|686|0
1652253770000|2022-05-11 07:22:50|686.6|685.8|686.6|686|686.6|686|686.6|685.8|0
