1649379600000|2022-04-08 01:00:00|1000.3|997.8|999.8|995.5|1000.3|997.8|999.8|995|0
1649379610000|2022-04-08 01:00:10|1000|995.8|1000|996.8|1000|996.8|999.8|995.8|0
1649379620000|2022-04-08 01:00:20||996.5||996.5||996.8||996.3|0
1649379630000|2022-04-08 01:00:30||995.8||996.3||996.3||995.8|0
1649379640000|2022-04-08 01:00:40|999.8|996|999.8|997.3|999.8|997.3|999.3|996|0
1649379650000|2022-04-08 01:00:50|1000.3|997|1000.3|997|1000.3|997|1000.3|997|0
1649379670000|2022-04-08 01:01:10|999.5|995|999.3|996|999.5|996|999.3|995|0
1649379680000|2022-04-08 01:01:20|999|996.5|999.8|997|999.8|997|999|996.5|0
1649379690000|2022-04-08 01:01:30|1000.3||1000.3||1000.3||1000.3||0
1649379700000|2022-04-08 01:01:40|1000.5|997.3|1001|997.3|1001.3|997.3|1000.3|997.3|0
1649379710000|2022-04-08 01:01:50|1001.5|997.8|1001|997.8|1001.5|997.8|1001|997.8|0
1649379720000|2022-04-08 01:02:00|1001.3|997.5|1001.3|997.8|1001.3|997.8|1001.3|997.3|0
1649379730000|2022-04-08 01:02:10|1001|997.5|1001.3|997.5|1001.3|997.8|1001|997.5|0
1649379740000|2022-04-08 01:02:20|1001|997.8|1001.3|997.8|1001.3|997.8|1001|997.8|0
1649379750000|2022-04-08 01:02:30|1001|997.5|1000.8|997.5|1001.3|997.5|1000.8|997.5|0
1649379760000|2022-04-08 01:02:40|1000.5|997.3|1000.5|997.5|1000.8|997.5|1000.5|997.3|0
1649379770000|2022-04-08 01:02:50||997.3||997.3||997.5||997.3|0
1649379780000|2022-04-08 01:03:00|1000.8|997|1000|997|1000.8|997|1000|997|0
1649379790000|2022-04-08 01:03:10|999.5|995.8|999|995.5|999.5|996.5|999|995.5|0
1649379800000|2022-04-08 01:03:20|999.3|995.8|999|996.3|999.3|996.5|999|995.8|0
1649379810000|2022-04-08 01:03:30|999.3|996|999|995.5|999.3|996|999|995.5|0
1649379820000|2022-04-08 01:03:40|999.3|996.3|999.5|996|999.8|996.5|999|995.5|0
1649379830000|2022-04-08 01:03:50|999.8|996.5|1000|996.8|1000.3|996.8|999.5|996.5|0
1649379840000|2022-04-08 01:04:00|1000.3|996.5|1000.3|996.8|1000.3|996.8|1000|996.5|0
1649379850000|2022-04-08 01:04:10|1000|997|999|996|1000.3|997|999|996|0
1649379860000|2022-04-08 01:04:20|999.3|995.5|999|996.3|999.3|996.3|999|995.5|0
1649379870000|2022-04-08 01:04:30||995.5||996||996||995.5|0
1649379880000|2022-04-08 01:04:40|999.3|996.3|999.3|996|999.3|996.3|999|995.5|0
1649379890000|2022-04-08 01:04:50|999|995.8|999|996|999.3|996|999|995.5|0
1649379900000|2022-04-08 01:05:00|999.3|996.5|999.5|996.5|999.5|996.5|999|996.5|0
1649379910000|2022-04-08 01:05:10|999|996.3|999|996|999|996.5|999|996|0
1649379920000|2022-04-08 01:05:20|999.3|995.5|999|995.5|999.3|996|999|995.5|0
1649379940000|2022-04-08 01:05:40|998.5|995|998.5|994.8|998.5|995.3|998.5|994.5|0
1649379950000|2022-04-08 01:05:50||994.5||995.3||995.5||994.5|0
1649379960000|2022-04-08 01:06:00||995||994.8||995.3||994.8|0
1649379970000|2022-04-08 01:06:10||995||995.5||995.5||994.8|0
1649379980000|2022-04-08 01:06:20|998.3|995|998.3|995.5|998.3|995.5|998.3|995|0
1649379990000|2022-04-08 01:06:30||995||995.3||995.3||995|0
1649380000000|2022-04-08 01:06:40|998.5|995.5|998.5|994.8|998.5|995.5|998.5|994.5|0
1649380010000|2022-04-08 01:06:50||994.5||994.8||995||994.5|0
1649380020000|2022-04-08 01:07:00||994.3||994.5||995||994.3|0
1649380030000|2022-04-08 01:07:10|998|994.3|997.5|994.3|998|994.8|997.5|994|0
1649380040000|2022-04-08 01:07:20||994||994.5||994.5||994|0
1649380050000|2022-04-08 01:07:30|997|994|997|993.8|997|994.3|997|993.8|0
1649380060000|2022-04-08 01:07:40|996.5|993.5|996.8|993.5|996.8|993.5|995.5|993.5|0
1649380070000|2022-04-08 01:07:50|997.3||997.8||997.8||997.3||0
1649380090000|2022-04-08 01:08:10|997.5||997.8||997.8||997.5||0
1649380100000|2022-04-08 01:08:20|997.5||997.5||997.8||997.5||0
1649380110000|2022-04-08 01:08:30|997.8||997.5||997.8||997.5||0
1649380120000|2022-04-08 01:08:40|997.8|994|997.5|994|997.8|994|997.5|994|0
1649380130000|2022-04-08 01:08:50|997.8||997.8||997.8||997.8||0
1649380140000|2022-04-08 01:09:00||994.3||994.3||994.3||994.3|0
1649380150000|2022-04-08 01:09:10||994||994||994||994|0
1649380220000|2022-04-08 01:10:20|996.5|993.8|996.5|993.5|996.5|993.8|996.5|993.5|0
1649380260000|2022-04-08 01:11:00|997||997||997||997||0
1649380330000|2022-04-08 01:12:10|996.5||996.5||996.5||996.5||0
1649380340000|2022-04-08 01:12:20||993.8||993.8||993.8||993.8|0
1649380350000|2022-04-08 01:12:30|996.3|993.5|996.3|993.5|996.3|993.8|996.3|993.5|0
1649380360000|2022-04-08 01:12:40|996||995.8||996||995.8||0
1649380370000|2022-04-08 01:12:50|995.3||995.5||995.5||995.3||0
1649380380000|2022-04-08 01:13:00|997|991.5|996.8|993|997|993|996.8|991.5|2
1649380390000|2022-04-08 01:13:10||993.3||993||993.3||993|0
1649380440000|2022-04-08 01:14:00|997||996.8||997||996.8||0
1649380450000|2022-04-08 01:14:10|997||996.8||997||996.8||0
1649380460000|2022-04-08 01:14:20|997||997||997||996.8||0
1649380470000|2022-04-08 01:14:30|996.8||996.8||997||996.8||0
1649380480000|2022-04-08 01:14:40|997||997||997||997||0
1649380490000|2022-04-08 01:14:50|996.8||997||997||996.8||0
1649380500000|2022-04-08 01:15:00|996.8||996.8||997||996.8||0
1649380520000|2022-04-08 01:15:20|997||997||997||996.8||0
1649380530000|2022-04-08 01:15:30|997.3||997.3||997.3||997.3||0
1649380620000|2022-04-08 01:17:00||993.5||993.5||993.5||993.5|0
1649380630000|2022-04-08 01:17:10|996.8||996.3||996.8||996.3||0
1649380640000|2022-04-08 01:17:20|996|992.8|995.8|992.8|996|992.8|995.8|992.8|0
1649380650000|2022-04-08 01:17:30|996||996||996||995.8||0
1649380660000|2022-04-08 01:17:40|995.8||996||996||995.8||0
1649380680000|2022-04-08 01:18:00|995.8|992.3|995.5|992.5|995.8|992.8|995.5|992.3|0
1649380690000|2022-04-08 01:18:10|995.8|992.8|995.8|992.8|995.8|992.8|995.8|992.8|0
1649380710000|2022-04-08 01:18:30|995.5|992.3|995.5|992.5|995.5|992.5|995.5|992.3|0
1649380720000|2022-04-08 01:18:40|995.3|992.3|995|992.3|995.3|992.3|995|992.3|0
1649380730000|2022-04-08 01:18:50|995.3||995||995.3||995||0
1649380750000|2022-04-08 01:19:10|995.3||995.5||995.5||995.3||0
1649380760000|2022-04-08 01:19:20|995.8||995.8||995.8||995.8||0
1649380770000|2022-04-08 01:19:30|995.5||995.5||995.5||995.5||0
1649380790000|2022-04-08 01:19:50|995||994.8||995||994.5||0
1649380800000|2022-04-08 01:20:00|995||995||995||995||0
1649380820000|2022-04-08 01:20:20|995.3||996.3||996.3||995.3||0
1649380860000|2022-04-08 01:21:00|995.5||995.3||995.5||995.3||0
1649380870000|2022-04-08 01:21:10|995||994.8||995||994.5||0
1649380880000|2022-04-08 01:21:20|994.5|992.5|995.5|992.5|995.8|992.5|994.5|992.5|0
1649380890000|2022-04-08 01:21:30|995.8|992.3|995.5|992.3|995.8|992.3|995.5|992.3|0
1649380910000|2022-04-08 01:21:50|995.8|992.5|995.8|992.5|995.8|992.5|995.8|992.5|0
1649380920000|2022-04-08 01:22:00|995.5|992.3|996.3|992.3|996.3|992.5|995.5|992.3|0
1649380980000|2022-04-08 01:23:00|995.5||995.3||995.5||995.3||0
1649380990000|2022-04-08 01:23:10|995.5||995.5||995.5||995.5||0
1649381000000|2022-04-08 01:23:20|995.3||995.3||995.5||995.3||0
1649381010000|2022-04-08 01:23:30|995||995||995.3||995||0
1649381020000|2022-04-08 01:23:40|995.3||995||995.3||995||0
1649381040000|2022-04-08 01:24:00|995.5|992.5|996|992.5|996|992.5|995.5|992.5|0
1649381050000|2022-04-08 01:24:10|995.8|992.3|995.5|992.3|996|992.3|995.5|992.3|0
1649381060000|2022-04-08 01:24:20||992.5||992.3||992.5||992.3|0
1649381070000|2022-04-08 01:24:30||992.5||992.5||992.5||992.3|0
1649381080000|2022-04-08 01:24:40||992.3||992.3||992.3||992.3|0
1649381100000|2022-04-08 01:25:00|995.8|992.5|995.8|992.5|995.8|992.5|995.8|992.5|0
1649381110000|2022-04-08 01:25:10|995.5||995.5||995.5||995.5||0
1649381120000|2022-04-08 01:25:20||992.3||992.3||992.3||992.3|0
1649381130000|2022-04-08 01:25:30||992.5||992.5||992.5||992.5|0
1649381140000|2022-04-08 01:25:40|995.8||995.5||995.8||995.5||0
1649381150000|2022-04-08 01:25:50||992.3||992.3||992.3||992.3|0
1649381180000|2022-04-08 01:26:20|995.8|992.8|996|992.8|996|992.8|995.5|992.8|0
1649381190000|2022-04-08 01:26:30|996.3|993|996.8|993|996.8|993|996.3|993|0
1649381380000|2022-04-08 01:29:40|997.3||997.3||997.3||997.3||0
1649381400000|2022-04-08 01:30:00||993.5||993.8||993.8||993.5|0
1649381410000|2022-04-08 01:30:10||993.5||993.8||993.8||993.5|0
1649381510000|2022-04-08 01:31:50|997|994|997.3|993.8|997.3|994|997|993.8|0
1649381520000|2022-04-08 01:32:00|997.5|994|997.5|994.3|997.5|994.3|997.3|994|0
1649381530000|2022-04-08 01:32:10|997.3||997.5||997.5||997.3||0
1649381550000|2022-04-08 01:32:30|997.3||997.3||997.5||997.3||0
1649381580000|2022-04-08 01:33:00|997.8||997.8||997.8||997.3||0
1649381590000|2022-04-08 01:33:10|997.5||997.8||997.8||997.5||0
1649381600000|2022-04-08 01:33:20|997.5||997.5||997.5||997.5||0
1649381620000|2022-04-08 01:33:40|997.8||997.8||997.8||997.5||0
1649381630000|2022-04-08 01:33:50|998||998||998.3||998||0
1649381640000|2022-04-08 01:34:00|998.3|994.8|998.5|995.5|998.5|995.5|998.3|994.8|0
1649381650000|2022-04-08 01:34:10|998.8|995.8|998.8|995.8|998.8|995.8|998.8|995.8|0
1649381660000|2022-04-08 01:34:20|998.5||998.8||998.8||998.5||0
1649381670000|2022-04-08 01:34:30|998.5||998.8||998.8||998.5||0
1649381680000|2022-04-08 01:34:40|998.5||998.5||998.5||998.5||0
1649381700000|2022-04-08 01:35:00|998|995|998|995|998.3|995.3|997.5|994.8|0
1649381710000|2022-04-08 01:35:10|997.8||997.8||997.8||997.8||0
1649381720000|2022-04-08 01:35:20|998|995.3|998.5|995.3|998.5|995.3|998|995|0
1649381760000|2022-04-08 01:36:00|998.8||998.8||998.8||998.8||0
1649381770000|2022-04-08 01:36:10|999||999||999||999||0
1649381780000|2022-04-08 01:36:20|998.8||999||999||998.8||0
1649381790000|2022-04-08 01:36:30||995.5||995.3||995.5||995.3|0
1649381810000|2022-04-08 01:36:50|998.5||999||999||998.5||0
1649381820000|2022-04-08 01:37:00||995.5||995.5||995.5||995.5|0
1649381830000|2022-04-08 01:37:10||995.3||995.3||995.3||995.3|0
1649381890000|2022-04-08 01:38:10||995.5||995.5||995.5||995.5|0
1649381950000|2022-04-08 01:39:10|999.3|995.3|999.3|996|999.3|996|999.3|995.3|0
1649381970000|2022-04-08 01:39:30|999|996.8|1000|997|1000.3|997|999|996.8|0
1649381980000|2022-04-08 01:39:40||996.8||997.3||997.3||996.8|0
1649381990000|2022-04-08 01:39:50|1000.5|997|1000.5|997.3|1000.5|997.3|1000.5|997|0
1649382000000|2022-04-08 01:40:00|1000.8|997.5|1000.8|997.5|1000.8|997.5|1000.3|997.5|0
1649382010000|2022-04-08 01:40:10|1000.5||1000.5||1000.8||1000.5||0
1649382020000|2022-04-08 01:40:20|1000.3|997.8|1000.8|997.8|1000.8|997.8|1000.3|997.8|0
1649382030000|2022-04-08 01:40:30||997.5||997.8||997.8||997.5|0
1649382040000|2022-04-08 01:40:40|1000.5|997.5|1000.5|997.5|1000.8|997.5|1000.5|997.5|0
1649382080000|2022-04-08 01:41:20|1000.8||1000.8||1000.8||1000.8||0
1649382100000|2022-04-08 01:41:40|1000.5|997.8|1000.8|997.8|1000.8|997.8|1000.5|997.8|0
1649382110000|2022-04-08 01:41:50|1001.5|998|1001.5|998|1001.5|998|1001.5|998|0
1649382130000|2022-04-08 01:42:10|1002|998.5|1002|998.5|1002|998.5|1002|998.5|0
1649382140000|2022-04-08 01:42:20|1001.8||1001.8||1002||1001.8||0
1649382150000|2022-04-08 01:42:30|1001.5|998.8|1001.8|998.5|1001.8|998.8|1001.5|998.5|0
1649382160000|2022-04-08 01:42:40|1002.5||1002.3||1002.5||1002.3||0
1649382170000|2022-04-08 01:42:50|1002.5||1002.5||1002.5||1002.3||0
1649382180000|2022-04-08 01:43:00|1002.3||1002.5||1002.5||1002.3||0
1649382190000|2022-04-08 01:43:10|1002.3|998.8|1002.3|998.8|1002.3|998.8|1002.3|998.8|0
1649382200000|2022-04-08 01:43:20|1002.5||1002.3||1002.5||1002.3||0
1649382210000|2022-04-08 01:43:30|1002.5||1002.5||1002.5||1002.3||0
1649382220000|2022-04-08 01:43:40|1002.3||1002.5||1002.5||1002.3||0
1649382240000|2022-04-08 01:44:00|1002.3||1002.5||1002.5||1002.3||0
1649382250000|2022-04-08 01:44:10|1002.8|999.3|1002.8|999.3|1002.8|999.3|1002.5|999.3|0
1649382260000|2022-04-08 01:44:20||999.8||999.8||999.8||999.8|0
1649382270000|2022-04-08 01:44:30|1004|1000|1003.5|1000.3|1004|1000.3|1003.3|1000|0
1649382280000|2022-04-08 01:44:40|1003.3|1000|1003.3|1000|1003.5|1000.3|1003.3|1000|0
1649382290000|2022-04-08 01:44:50|1003|1000.3|1003|1000.3|1003|1000.3|1003|1000|0
1649382300000|2022-04-08 01:45:00|1003.3|1000|1003.3|1000|1003.3|1000.3|1002.8|1000|0
1649382310000|2022-04-08 01:45:10|1003.5|1000.3|1002.8|999.8|1003.5|1000.3|1002.8|999.5|0
1649382320000|2022-04-08 01:45:20|1003|1000|1003|999.8|1003.3|1000|1002.8|999.5|0
1649382330000|2022-04-08 01:45:30|1003.3||1003||1003.3||1003||0
1649382340000|2022-04-08 01:45:40|1002.8||1003.3||1003.3||1002.8||0
1649382360000|2022-04-08 01:46:00|1003|1000|1002.8|999.8|1003|1000|1002.8|999.8|0
1649382370000|2022-04-08 01:46:10|1003.3||1002.8||1003.3||1002.8||0
1649382380000|2022-04-08 01:46:20|1002|999|1002.5|999|1002.5|999|1002|999|0
1649382440000|2022-04-08 01:47:20|1002.8||1002.5||1002.8||1002.5||0
1649382460000|2022-04-08 01:47:40|1002.3||1002||1002.3||1002||0
1649382470000|2022-04-08 01:47:50|1001.5||1002.8||1002.8||1001.5||0
1649382500000|2022-04-08 01:48:20|1003||1002||1003||1002||0
1649382510000|2022-04-08 01:48:30|1001.5|998.8|1001.8|998.8|1001.8|998.8|1001.5|998.8|0
1649382520000|2022-04-08 01:48:40|1001.3|999|1001.8|998.8|1001.8|999|1001.3|998.8|0
1649382530000|2022-04-08 01:48:50|1001.5||1001.5||1001.5||1001.5||0
1649382540000|2022-04-08 01:49:00|1001.8||1001.5||1001.8||1001.5||0
1649382550000|2022-04-08 01:49:10|1001.8|998.5|1001.5|998.5|1001.8|998.8|1001.5|998.5|0
1649382560000|2022-04-08 01:49:20||998.3||998.3||998.5||998|0
1649382610000|2022-04-08 01:50:10|1001.3|998|1001|998|1001.3|998|1001|998|0
1649382650000|2022-04-08 01:50:50|1000.8|997.8|1001|998|1001|998|1000.8|997.8|0
1649382700000|2022-04-08 01:51:40|1001.5||1001.5||1001.5||1001.5||0
1649382740000|2022-04-08 01:52:20|1001.8||1001.5||1001.8||1001.5||0
1649382750000|2022-04-08 01:52:30||998.3||998.5||998.5||998.3|0
1649382780000|2022-04-08 01:53:00|1001.8||1001.3||1001.8||1001.3||0
1649382790000|2022-04-08 01:53:10|1001.5|998.8|1001.8|999|1001.8|999|1001|998.8|0
1649382800000|2022-04-08 01:53:20|1001.5||1001.5||1001.5||1001.5||0
1649382810000|2022-04-08 01:53:30||998.8||998.8||998.8||998.8|0
1649382820000|2022-04-08 01:53:40|1002||1002||1002||1002||0
1649382830000|2022-04-08 01:53:50|1001.8||1001.8||1002||1001.8||0
1649382840000|2022-04-08 01:54:00|1002|999|1002|999|1002|999|1001.8|998.8|0
1649382860000|2022-04-08 01:54:20|1001.8|998.8|1001.5|998.5|1002.3|998.8|1001.5|998.5|0
1649382880000|2022-04-08 01:54:40|1001.8||1001.8||1001.8||1001.5||0
1649382890000|2022-04-08 01:54:50|1001.5||1001.5||1001.5||1001.5||0
1649382900000|2022-04-08 01:55:00|1001.8||1001.8||1001.8||1001.8||0
1649382910000|2022-04-08 01:55:10|1001.5||1001.8||1001.8||1001.5||0
1649382920000|2022-04-08 01:55:20|1001.5|998.8|1001.3|998.8|1001.8|998.8|1001.3|998.8|0
1649382930000|2022-04-08 01:55:30|1001.8||1001.8||1001.8||1001.5||0
1649383010000|2022-04-08 01:56:50|1001.5||1001.5||1001.8||1001.5||0
1649383030000|2022-04-08 01:57:10|1001.8|998.5|1001.5|998.5|1001.8|998.5|1001.5|998.5|0
1649383040000|2022-04-08 01:57:20|1001.8||1001.5||1001.8||1001.5||0
1649383090000|2022-04-08 01:58:10|1001.8||1001.8||1001.8||1001.5||0
1649383100000|2022-04-08 01:58:20|1001.5|998.8|1001.5|999|1001.8|999|1001.5|998.5|0
1649383110000|2022-04-08 01:58:30||998.8||998.8||998.8||998.8|0
1649383130000|2022-04-08 01:58:50||998.5||998.5||998.5||998.5|0
1649383150000|2022-04-08 01:59:10||998.3||998.8||998.8||998.3|0
1649383170000|2022-04-08 01:59:30|1001.8||1001.5||1001.8||1001.5||0
1649383180000|2022-04-08 01:59:40|1001.3|998.3|1001|998.5|1001.3|998.5|1001|998.3|0
1649383200000|2022-04-08 02:00:00|1001.3|998.3|1001|998.5|1001.3|998.5|1001|998.3|0
1649383210000|2022-04-08 02:00:10||998.3||998.3||998.3||998.3|0
1649383220000|2022-04-08 02:00:20||998.5||998.3||998.5||998.3|0
1649383230000|2022-04-08 02:00:30|1001.3|998.5|1001|998|1001.3|998.5|1001|998|0
1649383240000|2022-04-08 02:00:40||998.3||998||998.3||998|0
1649383250000|2022-04-08 02:00:50|1000.5|997.5|1000|996.8|1000.5|997.5|1000|996.5|0
1649383260000|2022-04-08 02:01:00|1000.5|996.5|1000|996.8|1000.5|996.8|999.8|996.5|0
1649383270000|2022-04-08 02:01:10|1000.5|996.5|1000.3|996.5|1000.5|996.8|1000|996.5|0
1649383280000|2022-04-08 02:01:20|1000|996.8|999.8|996.8|1000|996.8|999.8|996.8|0
1649383290000|2022-04-08 02:01:30||997||997||997||996.8|0
1649383300000|2022-04-08 02:01:40||997.3||996.8||997.3||996.8|0
1649383330000|2022-04-08 02:02:10||995.5||995.8||995.8||995.5|0
1649383340000|2022-04-08 02:02:20||996||996||996||995.8|0
1649383410000|2022-04-08 02:03:30|999.5||999.5||999.5||999.5||0
1649383440000|2022-04-08 02:04:00|998.8||998.8||998.8||998.8||0
1649383500000|2022-04-08 02:05:00|999||998.8||999||998.8||0
1649383510000|2022-04-08 02:05:10|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1649383520000|2022-04-08 02:05:20|999.5|996.8|999.3|996.8|999.5|996.8|999.3|996.8|0
1649383530000|2022-04-08 02:05:30|999.5|997.3|1000.3|997.3|1000.3|997.5|999.3|997.3|0
1649383540000|2022-04-08 02:05:40|1000|997.5|1000|997.3|1000|997.5|1000|997.3|0
1649383560000|2022-04-08 02:06:00|1000.3||1000||1000.3||1000||0
1649383580000|2022-04-08 02:06:20|999.8|996.8|999.8|996.8|1000|997|999.8|996.8|0
1649383590000|2022-04-08 02:06:30|1000|997|999.8|996.8|1000|997|999.8|996.8|0
1649383610000|2022-04-08 02:06:50|999.3|996.5|998.8|995.5|999.3|996.5|998.8|995.5|0
1649383620000|2022-04-08 02:07:00||994.8||994.8||994.8||994.8|0
1649383640000|2022-04-08 02:07:20|998||998||998||998||0
1649383660000|2022-04-08 02:07:40|997.8|994|997.8|994|997.8|994.3|997.8|994|0
1649383670000|2022-04-08 02:07:50|997.5|994.3|997.8|994.3|997.8|994.3|997.5|994.3|0
1649383690000|2022-04-08 02:08:10||994||994||994.3||994|0
1649383700000|2022-04-08 02:08:20||994.3||994.3||994.3||994.3|0
1649383720000|2022-04-08 02:08:40||994||994.3||994.3||994|0
1649383750000|2022-04-08 02:09:10||994||994||994||994|0
1649383780000|2022-04-08 02:09:40|997|992.8|997.8|993.5|998|993.5|997|992.5|0
1649383820000|2022-04-08 02:10:20||993.8||993.8||993.8||993.8|0
1649383860000|2022-04-08 02:11:00|997.5||997.8||997.8||997.5||0
1649383900000|2022-04-08 02:11:40||994||994||994||994|0
1649383930000|2022-04-08 02:12:10|997.5|994.3|997.8|994.3|997.8|994.3|997.5|994.3|0
1649383990000|2022-04-08 02:13:10|997|993.8|997|993.8|997|993.8|997|993.8|0
1649384000000|2022-04-08 02:13:20|996.5|992.8|996.5|992.8|996.5|992.8|996.5|992.8|0
1649384030000|2022-04-08 02:13:50|996|991.8|996|991.8|996|991.8|996|991.8|0
1649384040000|2022-04-08 02:14:00|995.5||995.5||995.5||995.5||0
1649384080000|2022-04-08 02:14:40|994.8||995.5||995.5||994.8||0
1649384110000|2022-04-08 02:15:10|995.8||995.5||995.8||995.5||0
1649384140000|2022-04-08 02:15:40|995|992|995|991.8|995|992|995|991.8|0
1649384170000|2022-04-08 02:16:10||992||991.8||992||991.8|0
1649384190000|2022-04-08 02:16:30|994.8|992|994.8|992|994.8|992|994.8|991.8|0
1649384200000|2022-04-08 02:16:40|994.5|991.8|994|991.8|994.5|991.8|994|991.8|1
1649384220000|2022-04-08 02:17:00|994.5||994.3||994.5||994.3||0
1649384230000|2022-04-08 02:17:10|994||994||994||994||0
1649384250000|2022-04-08 02:17:30|994.3|992|994.3|992|994.8|992|994|992|0
1649384270000|2022-04-08 02:17:50|994.8|992.8|995|992.5|995.5|992.8|994.3|992.5|0
1649384280000|2022-04-08 02:18:00|996.3|993.3|996|993.8|996.3|993.8|996|993.3|0
1649384290000|2022-04-08 02:18:10||993.5||993.8||993.8||993.5|0
1649384300000|2022-04-08 02:18:20||993.5||993.8||993.8||993.5|0
1649384310000|2022-04-08 02:18:30||993.5||993.5||993.5||993.3|0
1649384320000|2022-04-08 02:18:40|996.8|993.8|996.5|993.5|996.8|993.8|996.5|993.5|0
1649384330000|2022-04-08 02:18:50||993.8||993.5||993.8||993.5|0
1649384340000|2022-04-08 02:19:00|996.3|993.3|996.3|993.5|996.3|993.5|996.3|993.3|0
1649384350000|2022-04-08 02:19:10|996.5|993.8|996.8|994.5|996.8|994.5|996.5|993.8|0
1649384370000|2022-04-08 02:19:30|998|995.8|998|995.5|998|995.8|998|995.5|0
1649384390000|2022-04-08 02:19:50|999|997|999|996.8|999.3|997.3|999|996.8|25
1649384400000|2022-04-08 02:20:00||997||997||997||997|0
1649384410000|2022-04-08 02:20:10|||||||||1
1649384420000|2022-04-08 02:20:20|999.3|997.3|999.5|997.8|1000|998|999|997.3|15
1649384440000|2022-04-08 02:20:40|999.3|996.3|998.8|996.3|999.3|996.3|998.8|996.3|1
1649384470000|2022-04-08 02:21:10|999.3|996.5|999.3|997|999.3|997|999.3|996.5|0
1649384480000|2022-04-08 02:21:20|999.5|996.8|999.5|996.8|999.5|996.8|999.3|996.8|0
1649384490000|2022-04-08 02:21:30|999.3||999.3||999.3||999.3||0
1649384500000|2022-04-08 02:21:40|999.5||999.5||999.5||999.3||0
1649384520000|2022-04-08 02:22:00||997||997.8||997.8||997|0
1649384540000|2022-04-08 02:22:20|1000.8||1000.5||1000.8||1000.5||0
1649384570000|2022-04-08 02:22:50|1000.3|998|1000.5|997.8|1000.5|998.8|1000.3|997.8|0
1649384600000|2022-04-08 02:23:20|1000.8||1000.5||1000.8||1000.5||0
1649384610000|2022-04-08 02:23:30|1000.8||1000.5||1000.8||1000.5||0
1649384670000|2022-04-08 02:24:30||998||997.8||998||997.8|0
1649384680000|2022-04-08 02:24:40|1000.8||1000.5||1000.8||1000.5||0
1649384690000|2022-04-08 02:24:50|1000.8||1000.5||1000.8||1000.5||0
1649384700000|2022-04-08 02:25:00||998||998||998||998|0
1649384710000|2022-04-08 02:25:10||997.8||998||998||997.8|0
1649384730000|2022-04-08 02:25:30|1000.3|997.8|1000.3|997.8|1000.3|997.8|1000.3|997.8|0
1649384740000|2022-04-08 02:25:40|999.5|996.8|999.8|997.3|999.8|997.3|999.3|996.8|0
1649384750000|2022-04-08 02:25:50||996.8||997.5||997.5||996.8|0
1649384760000|2022-04-08 02:26:00||997.8||997.3||997.8||996.8|0
1649384780000|2022-04-08 02:26:20||997.8||997.8||997.8||997.8|0
1649384790000|2022-04-08 02:26:30||997.3||997.3||997.3||997.3|5
1649384800000|2022-04-08 02:26:40|999.3|995.8|998.8|996.5|999.3|996.5|998.8|995.8|0
1649384810000|2022-04-08 02:26:50|998.5|996|998.8|996.5|998.8|996.5|998.5|995.8|0
1649384820000|2022-04-08 02:27:00||996||996||996.5||996|0
1649384850000|2022-04-08 02:27:30||996.5||996.8||996.8||996.5|0
1649384870000|2022-04-08 02:27:50|999.3||999.3||999.3||999.3||0
1649384880000|2022-04-08 02:28:00|998.8|996.5|998.8|996.5|998.8|996.8|998.8|995.8|0
1649384910000|2022-04-08 02:28:30|998|995.8|998.5|996|998.8|996|998|995.8|0
1649384920000|2022-04-08 02:28:40|998|995.8|997.8|995|998|996|997.8|995|0
1649384930000|2022-04-08 02:28:50|998|994.3|997.3|995|998|995|996.8|994|0
1649384940000|2022-04-08 02:29:00|997||997.3||997.8||997||0
1649384960000|2022-04-08 02:29:20|997.8||997.5||997.8||997.5||0
1649384970000|2022-04-08 02:29:30|997.8|995.3|998.3|995.5|998.5|995.5|997.5|995.3|0
1649384980000|2022-04-08 02:29:40|998|995.8|997.3|995|998|995.8|997.3|995|3
1649384990000|2022-04-08 02:29:50|997.8||997.8||997.8||997.8||0
1649385000000|2022-04-08 02:30:00|998.5|995.3|998|995.8|998.5|995.8|997.8|995.3|0
1649385010000|2022-04-08 02:30:10|997.5|995.5|997.5|995|997.5|995.8|997.5|995|0
1649385030000|2022-04-08 02:30:30|998|995.3|997.5|995|998|995.3|997.5|995|0
1649385050000|2022-04-08 02:30:50|998.5|995.8|998|995.3|998.5|995.8|997.8|995|0
1649385060000|2022-04-08 02:31:00|998.3||998.5||998.5||998.3||0
1649385070000|2022-04-08 02:31:10|998.3|995.8|998.5|995.3|998.5|995.8|998.3|995.3|0
1649385080000|2022-04-08 02:31:20||995.8||995.5||995.8||995.5|0
1649385090000|2022-04-08 02:31:30|998.8|995.8|998|995.3|998.8|996.3|998|995.3|0
1649385100000|2022-04-08 02:31:40|997.8||997.8||998||997.8||0
1649385110000|2022-04-08 02:31:50|998.5|994.5|998|995.3|998.5|995.3|998|994.5|7
1649385120000|2022-04-08 02:32:00|999.3|995.5|999.3|996|999.3|996|999.3|995.5|0
1649385130000|2022-04-08 02:32:10|998.5|995.8|998.8|996|999|996|998.5|995.8|0
1649385140000|2022-04-08 02:32:20|998.5|995.5|998.8|995.5|999|995.5|998.5|995.5|0
1649385150000|2022-04-08 02:32:30|999||998.5||999||998.5||0
1649385170000|2022-04-08 02:32:50|998.3||999||999||998.3||0
1649385180000|2022-04-08 02:33:00|998.8|995.3|998.5|995.5|999|995.5|998.5|995.3|0
1649385190000|2022-04-08 02:33:10|999||998.5||999||998.5||0
1649385200000|2022-04-08 02:33:20|999||999||999||999||0
1649385210000|2022-04-08 02:33:30|998.8||999||999||998.8||0
1649385220000|2022-04-08 02:33:40|998.5|996|998.5|995.8|998.5|996.3|998.5|995.5|0
1649385230000|2022-04-08 02:33:50|999|996|998.8|996.3|999|996.3|998.8|995.5|0
1649385240000|2022-04-08 02:34:00|999.3|996.5|999.5|996.8|999.5|996.8|999.3|996.5|0
1649385250000|2022-04-08 02:34:10|999.8|997|999.3|996.8|999.8|997|999|996.8|0
1649385260000|2022-04-08 02:34:20|999.5||999.3||999.8||999||0
1649385270000|2022-04-08 02:34:30|999.5||999.5||999.8||999.5||0
1649385280000|2022-04-08 02:34:40|999.3|996.3|998.5|996|999.3|996.3|998.5|996|0
1649385290000|2022-04-08 02:34:50||996.3||996.3||996.3||995.5|0
1649385300000|2022-04-08 02:35:00|998.3|995.5|998.5|995.8|998.5|996|998.3|995.5|0
1649385310000|2022-04-08 02:35:10||996||996||996.3||996|0
1649385320000|2022-04-08 02:35:20||995.8||996||996||995.8|0
1649385330000|2022-04-08 02:35:30|998.3|994.8|998.3|995.3|998.3|995.3|998.3|994.8|0
1649385350000|2022-04-08 02:35:50|998|994.8|998.3|994.8|998.3|995.3|998|994.8|0
1649385360000|2022-04-08 02:36:00|998|995|998.3|995|998.3|995.3|998|994.8|0
1649385370000|2022-04-08 02:36:10|998|995.3|998.3|995.3|998.3|995.3|998|995|0
1649385380000|2022-04-08 02:36:20|998.5|995.5|997.8|995.3|998.5|995.5|997.8|995|0
1649385390000|2022-04-08 02:36:30|997.5|995|997.3|994.8|997.5|995.3|997.3|994|0
1649385400000|2022-04-08 02:36:40|997.8|994.5|997.5|994.8|998|995|997.5|994.5|0
1649385410000|2022-04-08 02:36:50|998|994.5|998|995|998|995|998|994.5|0
1649385420000|2022-04-08 02:37:00|997.5|994.5|997.5|994.8|997.5|994.8|997.5|994.5|0
1649385430000|2022-04-08 02:37:10|998|994.5|997.5|994.8|998|994.8|997.5|994.5|0
1649385440000|2022-04-08 02:37:20||994.5||994.5||994.8||994.3|0
1649385450000|2022-04-08 02:37:30|997.3|993.5|996.8|993.8|997.3|994|996.8|993.5|0
1649385460000|2022-04-08 02:37:40|996.3|993.5|996.8|993.8|997|993.8|996.3|993.3|0
1649385470000|2022-04-08 02:37:50||994||993.8||994||993.8|0
1649385480000|2022-04-08 02:38:00|997.5|994.3|997|993.8|997.5|994.3|995.8|992.8|0
1649385490000|2022-04-08 02:38:10|996.8|994|996.3|993|997.3|994|996.3|993|0
1649385500000|2022-04-08 02:38:20|996.5||996.3||996.5||996.3||0
1649385510000|2022-04-08 02:38:30||993.5||993.5||993.5||993.5|0
1649385520000|2022-04-08 02:38:40|997.3|994|996.3|993.5|997.3|994|995.8|993|0
1649385530000|2022-04-08 02:38:50|996.5|993|997.3|993.8|997.3|993.8|996.3|993|0
1649385540000|2022-04-08 02:39:00|996.5|993.5|996.3|993.5|996.5|993.5|996|993.3|0
1649385550000|2022-04-08 02:39:10|996|993.3|996.3|993.3|996.3|993.3|996|993.3|0
1649385560000|2022-04-08 02:39:20|996|993.5|996.3|993.5|996.3|993.5|996|993.5|0
1649385570000|2022-04-08 02:39:30|996.8|993.8|996.3|993.8|996.8|993.8|996.3|993.8|0
1649385580000|2022-04-08 02:39:40|996.8|993.3|996.3|993.5|996.8|993.5|996|993.3|0
1649385590000|2022-04-08 02:39:50|996|993.3|995.3|992.5|996|993.3|995.3|992.3|0
1649385600000|2022-04-08 02:40:00|995.8|992.8|995.3|992.3|996|993|995.3|992.3|0
1649385620000|2022-04-08 02:40:20|995.5|992.5|994.8|992.3|995.5|992.5|994.8|992.3|0
1649385630000|2022-04-08 02:40:30|995|992.5|995.3|992.3|995.3|992.5|995|992.3|0
1649385640000|2022-04-08 02:40:40|994.8|991.5|994.8|991.5|994.8|991.5|994.8|991.5|0
1649385650000|2022-04-08 02:40:50|994.5|991.8|995|992.3|995|992.3|994.5|991.8|0
1649385660000|2022-04-08 02:41:00|994.8|992.5|994.8|992|995|992.5|994.8|992|0
1649385670000|2022-04-08 02:41:10|994.5|991.8|994.8|991.8|994.8|992|994.3|991.8|0
1649385680000|2022-04-08 02:41:20|994.5|992|994.5|992|994.5|992|994.5|992|0
1649385690000|2022-04-08 02:41:30|994|991.8|994|991|994|991.8|994|990.5|0
1649385700000|2022-04-08 02:41:40|994.3|990.8|995.5|992.8|995.8|993|994.3|990.8|0
1649385710000|2022-04-08 02:41:50||992.3||992.5||992.5||992.3|0
1649385720000|2022-04-08 02:42:00|996|992.8|996.3|993|996.8|993|995.5|992.5|0
1649385730000|2022-04-08 02:42:10|997.3|993.3|996.8|993.8|997.5|994.3|996.5|993.3|0
1649385740000|2022-04-08 02:42:20|997|993.5|996.8|993.8|997.3|994|996.3|993|0
1649385750000|2022-04-08 02:42:30|997.3|993.5|996.8|993.5|997.3|993.8|996.8|993.5|0
1649385760000|2022-04-08 02:42:40||993.8||993.5||993.8||993|0
1649385770000|2022-04-08 02:42:50|997.3|993.8|996.8|994|997.3|994|996.8|993.5|0
1649385780000|2022-04-08 02:43:00|997.8|994.3|997.3|994.3|998|994.5|997.3|994|0
1649385790000|2022-04-08 02:43:10|997.5|994|997.5|994.3|997.5|994.3|996.8|994|0
1649385800000|2022-04-08 02:43:20|997.3|994.5|997.3|994.5|997.3|994.5|997|994.3|0
1649385810000|2022-04-08 02:43:30|997|994.8|997.8|994.5|997.8|994.8|997|994.5|0
1649385820000|2022-04-08 02:43:40|998|995|997.5|994.8|998|995|997.5|994.5|0
1649385830000|2022-04-08 02:43:50||994.5||994.5||994.5||994.5|0
1649385840000|2022-04-08 02:44:00||994.3||994.3||994.3||994.3|0
1649385850000|2022-04-08 02:44:10|998|994.5|997.5|994.5|998|994.8|997.5|994.5|0
1649385860000|2022-04-08 02:44:20|998|994.8|997.5|994.8|998|994.8|997.5|994.5|0
1649385870000|2022-04-08 02:44:30|998|995|997.5|994|998|995|997.5|993.8|0
1649385880000|2022-04-08 02:44:40|997|994.3|997|993.8|997|994.3|997|993.8|0
1649385890000|2022-04-08 02:44:50||994||994||994||994|0
1649385900000|2022-04-08 02:45:00|997.5|994.3|997|994|997.5|994.5|997|993.8|0
1649385910000|2022-04-08 02:45:10||993.8||994||994||993.8|0
1649385920000|2022-04-08 02:45:20||993||993.3||993.3||993|0
1649385940000|2022-04-08 02:45:40|997.3||997.8||998||997.3||0
1649385960000|2022-04-08 02:46:00||993||994.3||994.3||993|0
1649385970000|2022-04-08 02:46:10|997.5|994.5|997.5|994.5|997.5|994.5|997.5|994.5|0
1649385990000|2022-04-08 02:46:30|997.3|995.3|997.3|995.3|997.3|995.3|997.3|995.3|0
1649386000000|2022-04-08 02:46:40|997|994.5|997.3|994.8|997.3|994.8|997|994.5|0
1649386010000|2022-04-08 02:46:50|997|994.5|997|994.5|997|994.5|997|994.5|0
1649386020000|2022-04-08 02:47:00|997.3|994.8|998|995|998|995.5|997|994.5|1
1649386030000|2022-04-08 02:47:10||995.3||995||995.3||995|0
1649386040000|2022-04-08 02:47:20||994.5||994.5||994.5||994.3|0
1649386080000|2022-04-08 02:48:00||994.8||994.8||994.8||994.8|0
1649386090000|2022-04-08 02:48:10||994.5||994.5||994.5||994.5|0
1649386130000|2022-04-08 02:48:50|997.8|994.3|997.8|994.3|997.8|994.3|997.8|994.3|0
1649386150000|2022-04-08 02:49:10|997.5|994|997.5|994|997.5|994|997.5|994|0
1649386160000|2022-04-08 02:49:20|997|993.5|997|993.5|997.3|993.5|997|993.5|0
1649386180000|2022-04-08 02:49:40|996.8|993.8|996.8|993.8|997|993.8|996.8|993.5|0
1649386190000|2022-04-08 02:49:50|997|993.5|997|993.8|997|993.8|997|993.5|0
1649386200000|2022-04-08 02:50:00|998|994.3|998|994.3|998|994.3|998|994.3|0
1649386230000|2022-04-08 02:50:30|997.8||997.5||997.8||997.5||0
1649386250000|2022-04-08 02:50:50||994||994||994||994|0
1649386260000|2022-04-08 02:51:00||994.3||994.3||994.3||994.3|0
1649386280000|2022-04-08 02:51:20|998||998||998||998||0
1649386310000|2022-04-08 02:51:50||994.5||994.5||994.5||994.5|0
1649386320000|2022-04-08 02:52:00||994.3||994.3||994.3||994.3|0
1649386380000|2022-04-08 02:53:00|997.8||997.5||997.8||997.5||0
1649386480000|2022-04-08 02:54:40|997.3||997.3||997.3||997.3||0
1649386490000|2022-04-08 02:54:50|997.5|994.5|997.5|994.5|997.5|994.5|997.5|994.5|0
1649386500000|2022-04-08 02:55:00|998|994.8|998|995.3|998|995.3|997.8|994.8|2
1649386510000|2022-04-08 02:55:10|997.8|995|997.5|995|998|995.3|997.5|995|0
1649386520000|2022-04-08 02:55:20|997.8|995.3|998.3|995.5|998.5|995.5|997.8|995.3|0
1649386570000|2022-04-08 02:56:10|998.8|996.5|998.8|996.3|998.8|996.5|998.5|996.3|0
1649386580000|2022-04-08 02:56:20|999.3|997.5|999.3|996.3|999.3|997.5|999.3|996.3|1
1649386590000|2022-04-08 02:56:30|999||999||999.3||999||0
1649386690000|2022-04-08 02:58:10|||||||||1
1649386700000|2022-04-08 02:58:20|999.8||999.5||999.8||999.5||0
1649386740000|2022-04-08 02:59:00||996.5||996.5||996.5||996.5|0
1649386750000|2022-04-08 02:59:10||996.3||996.5||996.5||996.3|0
1649386760000|2022-04-08 02:59:20|999|996.3|999|996.3|999|996.3|999|996.3|0
1649386770000|2022-04-08 02:59:30||996.5||996.5||996.5||996.5|0
1649386780000|2022-04-08 02:59:40|999.3||999.3||999.3||999.3||0
1649386790000|2022-04-08 02:59:50|1000|997|1000|997|1000|997|1000|997|0
1649386800000|2022-04-08 03:00:00|1000.3||1000||1000.3||1000||0
1649386820000|2022-04-08 03:00:20|999.5||999.5||999.5||999.5||0
1649386830000|2022-04-08 03:00:30|999.3|996.8|999.5|997|999.8|997|999.3|996.8|0
1649386840000|2022-04-08 03:00:40|999.3|996.8|999.3|996.8|999.3|996.8|999.3|996.8|0
1649386860000|2022-04-08 03:01:00|999.5|997|999.8|997|999.8|997.3|999.5|997|0
1649386870000|2022-04-08 03:01:10||997.3||997.3||997.3||997|0
1649386880000|2022-04-08 03:01:20|1000.3||1000||1000.3||1000||0
1649386890000|2022-04-08 03:01:30|1000.3||1000||1000.3||1000||0
1649386900000|2022-04-08 03:01:40|999.8||999.8||999.8||999.8||0
1649386920000|2022-04-08 03:02:00|999.5|997|999.5|997|999.5|997|999.3|997|0
1649386930000|2022-04-08 03:02:10|999|995.8|999|995.8|999|995.8|999|995.8|0
1649386940000|2022-04-08 03:02:20|998.8|996|998.8|995.8|998.8|996|998.8|995.8|0
1649386950000|2022-04-08 03:02:30||996||995.8||996||995.8|0
1649386970000|2022-04-08 03:02:50|998.3|995.3|998.3|995.5|998.3|995.5|998|995.3|0
1649386980000|2022-04-08 03:03:00|998|995.3|998|995.3|998|995.5|998|995.3|0
1649386990000|2022-04-08 03:03:10|998.3|995.5|998|995.3|998.3|995.5|998|995.3|0
1649387000000|2022-04-08 03:03:20||995.5||995.5||995.5||995.3|0
1649387010000|2022-04-08 03:03:30|997.8|995.3|997.8|995.3|998|995.3|997.8|995.3|0
1649387040000|2022-04-08 03:04:00|998.3|995.5|998|995.5|998.3|995.5|998|995.5|0
1649387050000|2022-04-08 03:04:10||994.8||995||995||994.8|0
1649387060000|2022-04-08 03:04:20|998.3|994.8|998.3|995|998.3|995|998.3|994.8|0
1649387090000|2022-04-08 03:04:50|998||998||998||998||0
1649387110000|2022-04-08 03:05:10|998.3||998||998.3||998||0
1649387120000|2022-04-08 03:05:20||995.3||995||995.3||995|0
1649387130000|2022-04-08 03:05:30||994.5||994.5||994.5||994.5|0
1649387170000|2022-04-08 03:06:10|997.5|994|997.3|994|997.5|994|997|993.8|0
1649387180000|2022-04-08 03:06:20|997|994.3|997|994.3|997.3|994.3|997|994.3|0
1649387190000|2022-04-08 03:06:30||994||993.8||994||993.8|0
1649387200000|2022-04-08 03:06:40|997.3|994|997|994|997.3|994|997|994|0
1649387210000|2022-04-08 03:06:50|997.3|993.8|997|993.8|997.3|993.8|997|993.8|0
1649387220000|2022-04-08 03:07:00||994||994||994.3||994|0
1649387230000|2022-04-08 03:07:10|997.3|993.8|997|994.3|997.3|994.3|997|993.8|0
1649387240000|2022-04-08 03:07:20|996|994|996|993.3|996|994.3|996|993|0
1649387250000|2022-04-08 03:07:30||992.3||992.8||992.8||992.3|0
1649387260000|2022-04-08 03:07:40||993||993||993||992.5|0
1649387270000|2022-04-08 03:07:50||993.3||993.5||993.5||992.8|0
1649387280000|2022-04-08 03:08:00||992.8||993||993.3||992.8|0
1649387290000|2022-04-08 03:08:10|995.8|993.3|996|993.8|996|993.8|995.8|992.8|0
1649387300000|2022-04-08 03:08:20|995.8|992.8|996|993.3|996|993.3|995.8|992.8|0
1649387320000|2022-04-08 03:08:40|995.8|992.8|996|993.3|996|993.3|995.8|992.8|0
1649387330000|2022-04-08 03:08:50||993||993.3||993.3||992.8|0
1649387340000|2022-04-08 03:09:00||992.8||993.5||993.5||992.8|0
1649387350000|2022-04-08 03:09:10||993.3||993.5||993.5||993.3|0
1649387360000|2022-04-08 03:09:20||993.3||993.5||993.5||993.3|0
1649387370000|2022-04-08 03:09:30|995.8|993.3|995.8|993.3|995.8|993.5|995.8|993|0
1649387390000|2022-04-08 03:09:50|995.5||995.5||995.5||995.5||0
1649387400000|2022-04-08 03:10:00|||||||||1
1649387410000|2022-04-08 03:10:10||993.5||993.3||993.5||993.3|0
1649387420000|2022-04-08 03:10:20|995.3||995.3||995.5||995.3||0
1649387430000|2022-04-08 03:10:30||992||991.8||992||991.8|0
1649387450000|2022-04-08 03:10:50|995|991.5|995.3|991.5|995.3|991.5|995|991.5|0
1649387460000|2022-04-08 03:11:00|995|991.8|995|991.8|995|991.8|995|991.5|0
1649387470000|2022-04-08 03:11:10||991.5||991.5||991.5||991.5|0
1649387480000|2022-04-08 03:11:20|993.3|990.3|993.3|990.3|993.3|990.3|993.3|990.3|0
1649387490000|2022-04-08 03:11:30||990||990.3||990.3||990|0
1649387510000|2022-04-08 03:11:50||990||990.3||990.3||990|0
1649387520000|2022-04-08 03:12:00||990||990.3||990.3||990|0
1649387540000|2022-04-08 03:12:20||990.5||990.5||990.5||990.5|0
1649387550000|2022-04-08 03:12:30||990.3||990.3||990.3||990|0
1649387570000|2022-04-08 03:12:50||990.5||990.5||990.5||990.5|0
1649387580000|2022-04-08 03:13:00||990.8||990.8||990.8||990.5|0
1649387590000|2022-04-08 03:13:10||990.5||990.5||990.5||990.5|0
1649387610000|2022-04-08 03:13:30|993|990.3|993.3|990.3|993.3|990.3|993|990.3|0
1649387630000|2022-04-08 03:13:50|993||993||993||993||0
1649387640000|2022-04-08 03:14:00|993.3|990.8|993.3|990.8|993.3|990.8|993.3|990.8|0
1649387740000|2022-04-08 03:15:40||990.5||990.5||990.5||990.5|0
1649387750000|2022-04-08 03:15:50||990.8||990.8||990.8||990.8|0
1649387760000|2022-04-08 03:16:00||990||990.5||990.5||990|1
1649387840000|2022-04-08 03:17:20||990.8||990.8||990.8||990.8|0
1649387850000|2022-04-08 03:17:30||991||991||991||991|0
1649387860000|2022-04-08 03:17:40|994.3|991.3|995.3|991.3|995.3|991.3|994.3|991.3|0
1649387870000|2022-04-08 03:17:50|995|991.5|995|991.5|995|991.5|995|991.5|0
1649387890000|2022-04-08 03:18:10|995.3||995.3||995.3||995.3||0
1649388000000|2022-04-08 03:20:00||992.5||992.5||992.5||992.5|0
1649388050000|2022-04-08 03:20:50|995||995.3||995.3||995||0
1649388060000|2022-04-08 03:21:00|995||995||995||995||0
1649388080000|2022-04-08 03:21:20|996.3||997||997||996.3||0
1649388150000|2022-04-08 03:22:30||993.5||993.5||993.5||993.5|0
1649388220000|2022-04-08 03:23:40|997.5|994.5|997.5|994.5|997.5|994.5|997.5|994.5|0
1649388230000|2022-04-08 03:23:50||994.8||994.5||994.8||994.5|0
1649388240000|2022-04-08 03:24:00|997.3||997.5||997.5||997.3||0
1649388250000|2022-04-08 03:24:10|997.3||997.3||997.5||997.3||0
1649388260000|2022-04-08 03:24:20|997.5|994.8|997.5|994.8|997.5|994.8|997.5|994.8|0
1649388270000|2022-04-08 03:24:30|998.3|995.3|998.3|995.3|998.3|995.3|998.3|995|0
1649388280000|2022-04-08 03:24:40||995||995||995||995|0
1649388290000|2022-04-08 03:24:50||995.3||995.3||995.3||995|0
1649388300000|2022-04-08 03:25:00|998.8|995|998.8|995|998.8|995|998.8|995|0
1649388310000|2022-04-08 03:25:10||995.3||995.3||995.3||995.3|0
1649388320000|2022-04-08 03:25:20|999|996.3|999|996.3|999|996.3|999|996.3|0
1649388340000|2022-04-08 03:25:40|999.8|996.8|999.8|996.8|999.8|997|999.8|996.8|0
1649388350000|2022-04-08 03:25:50||996.5||996.8||996.8||996.5|0
1649388360000|2022-04-08 03:26:00||996.5||996.8||996.8||996.5|0
1649388370000|2022-04-08 03:26:10||996.5||996.8||996.8||996.5|0
1649388380000|2022-04-08 03:26:20||996.5||996.8||996.8||996.5|0
1649388410000|2022-04-08 03:26:50||996.5||996.5||996.5||996.3|0
1649388430000|2022-04-08 03:27:10||996.3||996.3||996.5||996.3|0
1649388440000|2022-04-08 03:27:20||996.5||996.3||996.5||996.3|0
1649388450000|2022-04-08 03:27:30||996.5||996.5||996.5||996.3|0
1649388460000|2022-04-08 03:27:40||996.3||996.5||996.5||996.3|0
1649388470000|2022-04-08 03:27:50|1000.3|997.3|1000.3|997.8|1000.3|997.8|1000.3|997.3|0
1649388480000|2022-04-08 03:28:00|1000|995.5|999.5|995.5|1000|995.5|999.5|995.5|0
1649388510000|2022-04-08 03:28:30||995.3||995.5||995.5||995.3|0
1649388540000|2022-04-08 03:29:00||997||997||997||997|0
1649388550000|2022-04-08 03:29:10|999|997.8|999|995.5|999|997.8|999|995.5|1
1649388790000|2022-04-08 03:33:10|999.3|995.8|999|995.8|999.3|995.8|999|995.8|0
1649388800000|2022-04-08 03:33:20||996||996||996||996|0
1649388850000|2022-04-08 03:34:10|998.5|994.5|997.8|994.5|998.5|994.8|997.8|994.5|0
1649388890000|2022-04-08 03:34:50|997|994|997|994|997|994|997|993.8|0
1649388900000|2022-04-08 03:35:00|996.8|993.5|996.8|993.5|996.8|993.5|996.8|993.5|0
1649388930000|2022-04-08 03:35:30|996.3||996.3||996.3||996.3||0
1649388940000|2022-04-08 03:35:40|995.3||995.8||995.8||995||0
1649388960000|2022-04-08 03:36:00|997||997||997||997||0
1649389080000|2022-04-08 03:38:00|996.8||996.8||996.8||996.8||0
1649389090000|2022-04-08 03:38:10|996.5||996.5||996.5||996.5||0
1649389100000|2022-04-08 03:38:20|996.3||996.3||996.3||996.3||0
1649389110000|2022-04-08 03:38:30|996||995.5||996||995.5||0
1649389150000|2022-04-08 03:39:10|995.3||995||995.3||995||0
1649389170000|2022-04-08 03:39:30|995.5||995.5||995.5||995.5||0
1649389340000|2022-04-08 03:42:20||991.8||992.3||992.3||991.8|1
1649389360000|2022-04-08 03:42:40|995.3||995.3||995.3||995.3||0
1649389370000|2022-04-08 03:42:50|995||995||995||995||0
1649389380000|2022-04-08 03:43:00|994.8||994.8||994.8||994.8||0
1649389400000|2022-04-08 03:43:20|994.5|992.5|995.5|992.5|995.5|992.5|994.5|992.5|0
1649389440000|2022-04-08 03:44:00|995.3||995.3||995.3||995.3||0
1649389460000|2022-04-08 03:44:20|995.5|992.8|995|992.8|995.5|992.8|995|992.8|0
1649389490000|2022-04-08 03:44:50|995.3||995.5||995.5||995.3||0
1649389550000|2022-04-08 03:45:50|||||||||1
1649389570000|2022-04-08 03:46:10||993.3||993.3||993.3||993.3|0
1649389590000|2022-04-08 03:46:30|996.8||996.8||996.8||996.8||5
1649389650000|2022-04-08 03:47:30||993.5||993.5||993.5||993.3|0
1649389660000|2022-04-08 03:47:40|996.5||996.5||996.5||996.5||0
1649389690000|2022-04-08 03:48:10|996.3||996||996.3||996||0
1649389710000|2022-04-08 03:48:30|995.8||995.8||995.8||995.8||0
1649389740000|2022-04-08 03:49:00|996.8||996.8||996.8||996.8||0
1649389790000|2022-04-08 03:49:50|997.8||997.8||997.8||997.5||0
1649389800000|2022-04-08 03:50:00|997.5||997.5||997.5||997.5||0
1649389820000|2022-04-08 03:50:20|997.8|993.8|997.5|993.8|997.8|993.8|997.5|993.8|0
1649389840000|2022-04-08 03:50:40|997.8||997.8||997.8||997.8||0
1649389930000|2022-04-08 03:52:10|997.3|994.5|997.3|993.8|997.3|995.8|997.3|993.8|1
1649390050000|2022-04-08 03:54:10|997||997||997||997||0
1649390080000|2022-04-08 03:54:40|996.8||996.5||996.8||996.5||0
1649390100000|2022-04-08 03:55:00|997|994|997|994|997|994|997|994|0
1649390140000|2022-04-08 03:55:40|997.3||997.3||997.3||997.3||0
1649390230000|2022-04-08 03:57:10|997||997||997||997||0
1649390250000|2022-04-08 03:57:30|996.8||996.8||996.8||996.8||0
1649390270000|2022-04-08 03:57:50|996.5||996.5||996.5||996.5||0
1649390280000|2022-04-08 03:58:00|996.8||996.8||996.8||996.8||0
1649390290000|2022-04-08 03:58:10|997||997||997||997||0
1649390300000|2022-04-08 03:58:20|997.5||997.5||997.5||997.5||0
1649390370000|2022-04-08 03:59:30|997.3||997.3||997.3||997.3||0
1649390380000|2022-04-08 03:59:40|997||997||997||997||0
1649390400000|2022-04-08 04:00:00|996.8||996.8||996.8||996.8||0
1649390410000|2022-04-08 04:00:10|996.5||996.5||996.5||996.5||0
1649390420000|2022-04-08 04:00:20|996.8||996.8||996.8||996.8||0
1649390440000|2022-04-08 04:00:40|996.5||996.5||996.5||996.5||0
1649390460000|2022-04-08 04:01:00|996.3||996||996.3||996||0
1649390470000|2022-04-08 04:01:10|997||997||997||997||0
1649390540000|2022-04-08 04:02:20|996.8||996.8||996.8||996.8||0
1649390550000|2022-04-08 04:02:30|997||997||997||997||0
1649390560000|2022-04-08 04:02:40|996.8||996.8||996.8||996.8||0
1649390580000|2022-04-08 04:03:00|996.5||996.5||996.5||996.5||0
1649390610000|2022-04-08 04:03:30|996.3||996.3||996.3||996.3||0
1649390670000|2022-04-08 04:04:30|996||996||996||996||0
1649390680000|2022-04-08 04:04:40|995.8||995.8||995.8||995.8||0
1649390700000|2022-04-08 04:05:00|995.5||997||997||995.5||0
1649390840000|2022-04-08 04:07:20|996.8||996.5||996.8||996.5||0
1649390860000|2022-04-08 04:07:40|996.3||996.5||996.5||996.3||0
1649390880000|2022-04-08 04:08:00|996.3||996.3||996.3||996.3||0
1649390890000|2022-04-08 04:08:10|996||996||996||996||0
1649390900000|2022-04-08 04:08:20|995.8||995.8||995.8||995.8||0
1649390920000|2022-04-08 04:08:40|995.5||995.8||995.8||995.5||0
1649390930000|2022-04-08 04:08:50|995.5||995.8||995.8||995.5||0
1649390940000|2022-04-08 04:09:00|997.3|994.5|997.5|995.3|997.5|995.3|997.3|994.5|0
1649391010000|2022-04-08 04:10:10|997.8||997.8||997.8||997.8||0
1649391020000|2022-04-08 04:10:20|997.5||997.5||997.5||997.5||0
1649391050000|2022-04-08 04:10:50|996|993.3|996|993.3|996|993.3|996|993.3|1
1649391160000|2022-04-08 04:12:40|995.5||995.5||995.5||995.5||0
1649391170000|2022-04-08 04:12:50|995.8||995.5||995.8||995.5||0
1649391210000|2022-04-08 04:13:30|995.3||995.3||995.3||995.3||0
1649391220000|2022-04-08 04:13:40|995.5||995.5||995.5||995.5||0
1649391240000|2022-04-08 04:14:00|995.3||995.5||995.5||995.3||0
1649391280000|2022-04-08 04:14:40|995.3||995.8||996||995.3||0
1649391510000|2022-04-08 04:18:30|995.5||995.5||995.5||995.5||0
1649391520000|2022-04-08 04:18:40|996|993.5|996|993.5|996|993.5|996|993.5|0
1649391650000|2022-04-08 04:20:50||993.8||993.8||993.8||993.8|0
1649391660000|2022-04-08 04:21:00|995.8||996||996||995.8||0
1649391670000|2022-04-08 04:21:10|995.8||995.8||995.8||995.8||0
1649391680000|2022-04-08 04:21:20|996||996||996||996||0
1649391700000|2022-04-08 04:21:40||994||994||994||994|0
1649391710000|2022-04-08 04:21:50||993.8||993.8||993.8||993.8|0
1649391770000|2022-04-08 04:22:50|995.5|993.3|995.5|993.3|995.5|993.3|995.5|993.3|0
1649391820000|2022-04-08 04:23:40|995.3||995.3||995.3||995.3||0
1649391850000|2022-04-08 04:24:10|996||996||996||996||0
1649391930000|2022-04-08 04:25:30|995.8||995.5||995.8||995.5||0
1649391990000|2022-04-08 04:26:30|996||996||996||996||0
1649392120000|2022-04-08 04:28:40|995.8||995.8||995.8||995.8||0
1649392160000|2022-04-08 04:29:20|995.5||995.5||995.5||995.5||0
1649392170000|2022-04-08 04:29:30|996.3|993.8|996.3|993.8|996.3|993.8|996.3|993.8|0
1649392180000|2022-04-08 04:29:40|996||996||996.3||996||0
1649392190000|2022-04-08 04:29:50|996.3|994|996.8|994|997|994|996.3|994|0
1649392210000|2022-04-08 04:30:10|996|993.8|996|993.8|996|993.8|996|993.8|0
1649392230000|2022-04-08 04:30:30|995.5||995.5||995.5||995.5||0
1649392240000|2022-04-08 04:30:40|995.3|993.3|996|993.3|996|993.3|994.8|993.3|1
1649392280000|2022-04-08 04:31:20|994.5||994.5||994.5||994.5||0
1649392290000|2022-04-08 04:31:30|996|993.5|996|993.5|996|993.5|996|993.5|1
1649392350000|2022-04-08 04:32:30|995.8||996||996||995.8||0
1649392440000|2022-04-08 04:34:00||993.3||994.3||994.3||993.3|0
1649392480000|2022-04-08 04:34:40|996.8|994.5|996.8|994.5|996.8|994.5|996.8|994.5|0
1649392510000|2022-04-08 04:35:10||995||995.3||995.3||995|0
1649392520000|2022-04-08 04:35:20|997.5|995.5|997.5|995.5|997.5|995.5|997.5|995.5|0
1649392570000|2022-04-08 04:36:10||995.8||995.8||995.8||995.8|0
1649392580000|2022-04-08 04:36:20|997.8|996|997.8|996.3|997.8|996.3|997.8|996|0
1649392590000|2022-04-08 04:36:30|998|996.5|998|996.5|998|996.5|998|996.5|0
1649392620000|2022-04-08 04:37:00|998.8|996.8|998.5|995.5|999|997|998.5|995.5|2
1649392630000|2022-04-08 04:37:10|998||997.8||998||997.8||0
1649392640000|2022-04-08 04:37:20|998||998||998||998||0
1649392660000|2022-04-08 04:37:40|998.3||998.3||998.3||998.3||0
1649392670000|2022-04-08 04:37:50||995.3||995.3||995.3||995.3|0
1649392790000|2022-04-08 04:39:50|998|995|998|995|998|995|998|995|0
1649392810000|2022-04-08 04:40:10|997.8||997.8||997.8||997.8||0
1649392830000|2022-04-08 04:40:30|997.5||997.3||997.5||997.3||0
1649392850000|2022-04-08 04:40:50|997|994.3|997.3|993.8|997.3|994.3|996|993.8|0
1649392860000|2022-04-08 04:41:00||994||994||994||994|0
1649392890000|2022-04-08 04:41:30|997|993.8|997|994|997|994|997|993.8|0
1649392900000|2022-04-08 04:41:40||993.8||993.8||993.8||993.8|0
1649392980000|2022-04-08 04:43:00|996.8||996.5||996.8||996.5||0
1649393010000|2022-04-08 04:43:30|996.3||996.3||996.3||996.3||0
1649393030000|2022-04-08 04:43:50||993.5||993.8||993.8||993.5|0
1649393040000|2022-04-08 04:44:00|996|993.5|996|993.5|996.3|993.5|996|993.5|0
1649393060000|2022-04-08 04:44:20|995.8|993.8|995.8|993.8|995.8|993.8|995.8|993.8|0
1649393080000|2022-04-08 04:44:40|996|993.5|995.8|993.5|996|993.5|995.8|993.5|0
1649393090000|2022-04-08 04:44:50|995.5|993.8|995.3|993.5|995.5|993.8|995.3|993.5|0
1649393110000|2022-04-08 04:45:10|995||995.3||995.3||995||0
1649393150000|2022-04-08 04:45:50|996||997||997||996||0
1649393200000|2022-04-08 04:46:40|996.8||996.5||996.8||996.5||0
1649393230000|2022-04-08 04:47:10|996.3||996.3||996.3||996.3||0
1649393250000|2022-04-08 04:47:30|996||996||996||996||0
1649393260000|2022-04-08 04:47:40|995.8||995.8||995.8||995.5||0
1649393270000|2022-04-08 04:47:50|995.5||995.5||995.5||995.5||0
1649393290000|2022-04-08 04:48:10|995.3||995.3||995.3||995.3||0
1649393300000|2022-04-08 04:48:20|995||995.8||995.8||995||0
1649393390000|2022-04-08 04:49:50|996.3||996.3||996.3||996.3||0
1649393400000|2022-04-08 04:50:00|996||996.3||996.3||996||0
1649393410000|2022-04-08 04:50:10|996|993.8|996.3|993.8|996.3|993.8|996|993.8|0
1649393430000|2022-04-08 04:50:30|996||996||996||996||0
1649393490000|2022-04-08 04:51:30|995.8|993.5|995.5|993.5|995.8|993.5|995.5|993.5|0
1649393500000|2022-04-08 04:51:40|995.8||995.5||995.8||995.5||0
1649393520000|2022-04-08 04:52:00|995.8||995.5||995.8||995.5||0
1649393560000|2022-04-08 04:52:40|995.3||995.3||995.3||995.3||0
1649393580000|2022-04-08 04:53:00|995||995.3||995.3||995||0
1649393600000|2022-04-08 04:53:20|995||995.3||995.3||995||0
1649393650000|2022-04-08 04:54:10|995||995||995||995||0
1649393690000|2022-04-08 04:54:50|995.8|993.8|996.3|993.8|996.3|993.8|995.8|993.8|0
1649393740000|2022-04-08 04:55:40|996||996||996||996||0
1649393780000|2022-04-08 04:56:20|995.8||996||996||995.8||0
1649393790000|2022-04-08 04:56:30|996.5||996.5||996.5||996.5||0
1649393830000|2022-04-08 04:57:10|997||997||997||997||0
1649393850000|2022-04-08 04:57:30||993.5||993.5||993.5||993.5|1
1649393870000|2022-04-08 04:57:50|997.3||997.3||997.3||997.3||0
1649393880000|2022-04-08 04:58:00|997.8||997.3||997.8||997.3||0
1649393890000|2022-04-08 04:58:10|997.8||997.8||997.8||997.8||0
1649393900000|2022-04-08 04:58:20|997.5||997.5||997.8||997.5||0
1649393910000|2022-04-08 04:58:30|997.8||998||998||997.8||0
1649393930000|2022-04-08 04:58:50|997.8||997.8||997.8||997.8||0
1649393990000|2022-04-08 04:59:50|997.3||997.3||997.3||997.3||0
1649394000000|2022-04-08 05:00:00|996.5||996.5||996.8||996.5||0
1649394030000|2022-04-08 05:00:30|996.8||996.8||996.8||996.5||0
1649394040000|2022-04-08 05:00:40|996.5||996.5||996.5||996.5||0
1649394050000|2022-04-08 05:00:50|996.3||996.5||996.5||996.3||0
1649394060000|2022-04-08 05:01:00|997.3|994.8|997.3|994.8|997.3|994.8|997.3|994.8|0
1649394130000|2022-04-08 05:02:10|997.8||997.8||997.8||997.8||0
1649394140000|2022-04-08 05:02:20|998||998.3||998.5||998||0
1649394160000|2022-04-08 05:02:40|998||998||998||998||0
1649394180000|2022-04-08 05:03:00|997.8||997.8||997.8||997.8||0
1649394210000|2022-04-08 05:03:30|997.3||997||997.3||997||0
1649394220000|2022-04-08 05:03:40|996.8||996.8||996.8||996.8||0
1649394240000|2022-04-08 05:04:00|996.5|994.3|996|994.3|996.8|994.3|996|994.3|0
1649394270000|2022-04-08 05:04:30|995.8|993.3|995.8|993.3|995.8|993.3|995.8|993.3|0
1649394300000|2022-04-08 05:05:00|995.5||995.5||995.5||995.5||0
1649394890000|2022-04-08 05:14:50||993.5||993.5||993.5||993.5|0
1649394900000|2022-04-08 05:15:00||993.3||993.3||993.3||993.3|0
1649394910000|2022-04-08 05:15:10||993.5||993.5||993.5||993.5|0
1649394930000|2022-04-08 05:15:30||993.3||993.3||993.3||993.3|0
1649394940000|2022-04-08 05:15:40||993.5||993.3||993.5||993.3|0
1649395040000|2022-04-08 05:17:20|996.8|994.3|997.8|994.3|997.8|994.3|996.8|994.3|0
1649395090000|2022-04-08 05:18:10|997.5||997.8||997.8||997.5||0
1649395100000|2022-04-08 05:18:20|998||998.3||998.3||998||0
1649395110000|2022-04-08 05:18:30||994.8||994.8||994.8||994.8|0
1649395130000|2022-04-08 05:18:50|998.8|995.3|998.8|995.3|998.8|995.3|998.8|995.3|0
1649395160000|2022-04-08 05:19:20||995.5||995.5||995.5||995.5|0
1649395170000|2022-04-08 05:19:30|999|996.5|999|996.5|999|996.5|999|996.5|0
1649395180000|2022-04-08 05:19:40||995.8||995.8||995.8||995.5|0
1649395200000|2022-04-08 05:20:00||995.5||995.8||995.8||995.5|0
1649395230000|2022-04-08 05:20:30|999.3|996.5|999.3|996.5|999.3|996.5|999.3|996.5|0
1649395240000|2022-04-08 05:20:40|999||999||999||999||0
1649395250000|2022-04-08 05:20:50|999.3||999||999.3||999||0
1649395260000|2022-04-08 05:21:00||996.3||996.5||996.5||996.3|0
1649395270000|2022-04-08 05:21:10|999.3||999.3||999.3||999.3||0
1649395280000|2022-04-08 05:21:20|1000||1000.5||1000.5||999.8||1
1649395300000|2022-04-08 05:21:40||997||997||997||997|0
1649395320000|2022-04-08 05:22:00||997.3||998||998||997.3|1
1649395330000|2022-04-08 05:22:10|1001.8|998.5|1001.8|998.8|1001.8|998.8|1001.8|998.5|2
1649395340000|2022-04-08 05:22:20|1002.3|999|1002|999|1002.3|999|1002|999|0
1649395350000|2022-04-08 05:22:30|1002.3|999.5|1002|999.3|1002.3|999.5|1002|999|0
1649395360000|2022-04-08 05:22:40||999||999.5||999.5||999|0
1649395370000|2022-04-08 05:22:50|1002.3|999.3|1002.3|999.5|1002.3|999.5|1002|999|0
1649395380000|2022-04-08 05:23:00||999.3||999.5||999.5||999|0
1649395390000|2022-04-08 05:23:10||999.3||999||999.8||999|0
1649395400000|2022-04-08 05:23:20||999.3||1000||1000||999.3|0
1649395410000|2022-04-08 05:23:30|1002|998.8|1001.5|998.5|1002|999|1001.5|998.3|0
1649395450000|2022-04-08 05:24:10||998.3||998.5||998.5||998.3|0
1649395460000|2022-04-08 05:24:20|1001.3|998.3|1001.5|998.5|1001.5|998.5|1001.3|998.3|0
1649395490000|2022-04-08 05:24:50|1001.3||1001.3||1001.3||1001.3||0
1649395500000|2022-04-08 05:25:00|1001.5|998.3|1001.5|998.3|1001.5|998.3|1001.5|998.3|0
1649395540000|2022-04-08 05:25:40|1001.3||1001.3||1001.3||1001.3||0
1649395560000|2022-04-08 05:26:00|1001||1001||1001||1001||0
1649395570000|2022-04-08 05:26:10|1001.8|999.8|1001.8|999.8|1002|999.8|1001.8|999.8|0
1649395590000|2022-04-08 05:26:30|1002||1002||1002||1001.8||0
1649395610000|2022-04-08 05:26:50|1001.8||1001.8||1002||1001.8||0
1649395630000|2022-04-08 05:27:10|1002||1002||1002||1002||0
1649395640000|2022-04-08 05:27:20|1001.8||1001.8||1001.8||1001.8||0
1649395660000|2022-04-08 05:27:40|1002|1000|1002|1000|1002|1000|1002|1000|0
1649395670000|2022-04-08 05:27:50||999.8||1000||1000||999.8|0
1649395690000|2022-04-08 05:28:10|1001.8|999.8|1001.8|998.3|1001.8|999.8|1001.8|998.3|0
1649395700000|2022-04-08 05:28:20|1001||1001||1001||1001||0
1649395710000|2022-04-08 05:28:30|1001.3||1001.3||1001.3||1001.3||0
1649395730000|2022-04-08 05:28:50|1001.5|998.5|1001.5|998.5|1001.5|998.5|1001.5|998.5|0
1649395770000|2022-04-08 05:29:30|1002|998.8|1002|998.8|1002|998.8|1002|998.8|0
1649395790000|2022-04-08 05:29:50|1002.3||1002||1002.3||1002||0
1649395800000|2022-04-08 05:30:00|1002.3|999.3|1002.3|999.3|1002.3|999.3|1002.3|999.3|0
1649395810000|2022-04-08 05:30:10|1002||1002.3||1002.3||1002||0
1649395820000|2022-04-08 05:30:20|1002.5|999.5|1002.5|999.5|1002.5|999.5|1002.5|999.5|1
1649395860000|2022-04-08 05:31:00||999.8||1000||1000||999.8|0
1649395870000|2022-04-08 05:31:10|1003||1003||1003||1002.8||0
1649395910000|2022-04-08 05:31:50|1004.5|1000.5|1004.3|1000.8|1004.5|1000.8|1004.3|1000.5|0
1649395920000|2022-04-08 05:32:00|1004||1004.3||1004.3||1004||0
1649395930000|2022-04-08 05:32:10|1004.5||1004.3||1004.5||1004.3||0
1649395940000|2022-04-08 05:32:20|1004.5|1001|1004.8|1001|1004.8|1001|1004.5|1001|0
1649395970000|2022-04-08 05:32:50||1001.3||1001.3||1001.3||1001.3|0
1649396000000|2022-04-08 05:33:20|1004.5||1004.5||1004.5||1004.5||0
1649396010000|2022-04-08 05:33:30|1004|1001|1004|1000.8|1004|1001|1004|1000.8|0
1649396020000|2022-04-08 05:33:40|1004.5||1004.5||1004.5||1004.5||0
1649396030000|2022-04-08 05:33:50|1005|1001|1004.8|1001|1005|1001|1004.8|1001|0
1649396040000|2022-04-08 05:34:00|1004.5|1000.8|1004|1001|1004.5|1001|1004|1000.8|0
1649396050000|2022-04-08 05:34:10|1004.5||1004.5||1004.5||1004.5||0
1649396090000|2022-04-08 05:34:50||1001.3||1001||1001.3||1001|0
1649396110000|2022-04-08 05:35:10|1004||1004||1004||1004||0
1649396120000|2022-04-08 05:35:20|1004.5||1004||1004.5||1004||0
1649396130000|2022-04-08 05:35:30|1003.8||1004||1004||1003.5||0
1649396160000|2022-04-08 05:36:00|1003.8||1003.8||1003.8||1003.8||0
1649396190000|2022-04-08 05:36:30|1004|1001.3|1003.5|1001.5|1004|1001.5|1003.5|1001.3|0
1649396200000|2022-04-08 05:36:40|1003.3|1001|1003.3|1001|1003.3|1001|1003.3|1001|0
1649396210000|2022-04-08 05:36:50||1000.8||1000.5||1000.8||1000.5|0
1649396240000|2022-04-08 05:37:20||1000.8||1000.8||1000.8||1000.8|0
1649396250000|2022-04-08 05:37:30|1003.5|1001|1003.5|1001|1003.5|1001|1003.5|1001|0
1649396260000|2022-04-08 05:37:40|1003.3|1000|1003.3|1000|1003.3|1000|1003.3|999.8|0
1649396290000|2022-04-08 05:38:10|1002.8||1002.8||1002.8||1002.8||0
1649396300000|2022-04-08 05:38:20||999.8||999.8||999.8||999.8|2
1649396310000|2022-04-08 05:38:30|1002.3|999.5|1002.3|999.5|1002.3|999.8|1002.3|999.5|0
1649396320000|2022-04-08 05:38:40||999.8||999.5||999.8||999.5|0
1649396330000|2022-04-08 05:38:50||999.8||999.8||999.8||999.5|0
1649396340000|2022-04-08 05:39:00|1001.8|999.5|1001.8|999.5|1002|999.8|1001.8|999.5|0
1649396360000|2022-04-08 05:39:20|1001.5||1002.8||1002.8||1001.5||0
1649396370000|2022-04-08 05:39:30|1002.5||1002.5||1002.8||1002.5||0
1649396380000|2022-04-08 05:39:40|1002.8||1002.8||1002.8||1002.5||0
1649396390000|2022-04-08 05:39:50|1003.3|999.8|1003|999.8|1003.3|999.8|1003|999.8|0
1649396400000|2022-04-08 05:40:00|1003.3||1003.3||1003.3||1003||0
1649396410000|2022-04-08 05:40:10|1003||1003||1003.3||1003||0
1649396420000|2022-04-08 05:40:20|1003.3|1000.5|1003.8|1000.5|1004|1000.5|1003|1000.5|0
1649396430000|2022-04-08 05:40:30|1004||1003.8||1004||1003.8||0
1649396440000|2022-04-08 05:40:40|1004|1000.8|1003.8|1000.5|1004|1000.8|1003.5|1000.5|0
1649396450000|2022-04-08 05:40:50|1004||1003.8||1004||1003.8||0
1649396460000|2022-04-08 05:41:00|1004||1003.8||1004||1003.8||0
1649396470000|2022-04-08 05:41:10|1004|1000.8|1004|1000.8|1004|1000.8|1003.8|1000.8|0
1649396500000|2022-04-08 05:41:40|1004.5|1001.3|1004.5|1001.5|1004.5|1001.5|1004.5|1001.3|0
1649396520000|2022-04-08 05:42:00|1005|1001.8|1005.3|1002.5|1005.3|1002.5|1004.8|1001.8|0
1649396530000|2022-04-08 05:42:10|1004.8|1002.3|1005.3|1002.3|1005.3|1002.5|1004.8|1002.3|0
1649396540000|2022-04-08 05:42:20|1005|1002.5|1005.3|1002.5|1005.3|1002.5|1004.8|1002|0
1649396550000|2022-04-08 05:42:30|1004.8|1002.3|1004.3|1001.5|1005.3|1002.5|1004.3|1001.5|0
1649396560000|2022-04-08 05:42:40|1004.5||1004.5||1004.5||1004.3||0
1649396570000|2022-04-08 05:42:50|1004.3||1004||1004.5||1004||0
1649396580000|2022-04-08 05:43:00|1004.3|1000.5|1003.5|1000.5|1004.3|1000.5|1003.5|1000.5|0
1649396590000|2022-04-08 05:43:10|1003.3|1000.8|1003.3|1000.8|1003.3|1000.8|1003.3|1000.8|0
1649396600000|2022-04-08 05:43:20|1003.5|1000.5|1003.3|1000.5|1003.5|1000.5|1003.3|1000.5|0
1649396610000|2022-04-08 05:43:30|1003|1000|1002.8|1000|1003|1000|1002.8|1000|0
1649396620000|2022-04-08 05:43:40|1003||1003||1003||1003||0
1649396630000|2022-04-08 05:43:50|1002.8|999.5|1002.8|999.5|1002.8|999.5|1002.8|999.5|0
1649396640000|2022-04-08 05:44:00|1002.5|999.8|1002.3|999.5|1002.5|999.8|1002.3|999.5|0
1649396650000|2022-04-08 05:44:10|1002||1002.3||1002.3||1002||0
1649396660000|2022-04-08 05:44:20|1002||1002.3||1002.3||1001.8||0
1649396670000|2022-04-08 05:44:30|1002.5||1002.5||1002.5||1002.5||0
1649396680000|2022-04-08 05:44:40|1004|1001.3|1004|1001.3|1004.8|1001.5|1004|1001.3|0
1649396690000|2022-04-08 05:44:50|1004.5||1004.8||1004.8||1004||0
1649396700000|2022-04-08 05:45:00|1004.5||1004.8||1004.8||1004.5||0
1649396720000|2022-04-08 05:45:20|1005|1002.5|1005|1002.5|1005|1002.5|1005|1002.5|0
1649396730000|2022-04-08 05:45:30|1005.3|1002.3|1004.8|1002.5|1005.3|1002.5|1004.8|1002.3|0
1649396740000|2022-04-08 05:45:40|1005|1002.3|1005|1002.5|1005.3|1002.5|1005|1002.3|0
1649396750000|2022-04-08 05:45:50|1004.8|1002|1004.8|1002.3|1004.8|1002.3|1004.5|1002|0
1649396760000|2022-04-08 05:46:00|1004.5|1002|1005|1002.3|1005.3|1002.3|1004.5|1002|0
1649396770000|2022-04-08 05:46:10|1004.8|1002|1004.8|1002.3|1005|1002.3|1004.5|1002|0
1649396780000|2022-04-08 05:46:20|1005||1004.8||1005||1004.8||0
1649396790000|2022-04-08 05:46:30|1004.5|1002|1004|1001.3|1004.5|1002.3|1004|1001.3|0
1649396800000|2022-04-08 05:46:40|1004.3||1004.3||1004.3||1004.3||0
1649396820000|2022-04-08 05:47:00|1004|1001|1003.8|1001.5|1004.3|1001.5|1003.5|1001|0
1649396830000|2022-04-08 05:47:10|1004|1001.3|1003.8|1001.3|1004|1001.5|1003.5|1001.3|0
1649396840000|2022-04-08 05:47:20|1003.5||1003.5||1003.8||1003.5||0
1649396850000|2022-04-08 05:47:30|1003.8|1001.5|1003.5|1001.3|1003.8|1001.5|1003.5|1001.3|0
1649396860000|2022-04-08 05:47:40|1004|1001|1004|1001.3|1004|1001.3|1003.8|1001|0
1649396870000|2022-04-08 05:47:50|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|0
1649396880000|2022-04-08 05:48:00|1004|1001.3|1004|1001.3|1004|1001.3|1004|1001.3|0
1649396890000|2022-04-08 05:48:10|1003.8||1003.5||1003.8||1003.5||0
1649396900000|2022-04-08 05:48:20|1003.8||1004||1004.5||1003.8||0
1649396910000|2022-04-08 05:48:30|1004.5||1004||1004.5||1004||0
1649396920000|2022-04-08 05:48:40|1004.5||1004||1004.5||1004||0
1649396940000|2022-04-08 05:49:00|1004.3||1004.3||1004.3||1004||0
1649396950000|2022-04-08 05:49:10|1004||1003.8||1004||1003.8||0
1649396960000|2022-04-08 05:49:20|1003.5|1001|1002.8|999.5|1003.5|1001.3|1002.8|999.5|2
1649396990000|2022-04-08 05:49:50|1002.5||1002.5||1002.5||1002.5||0
1649397000000|2022-04-08 05:50:00|1002.3||1002.3||1002.3||1002.3||0
1649397020000|2022-04-08 05:50:20|1003.3|999.8|1003.3|999.8|1003.3|999.8|1003.3|999.8|0
1649397130000|2022-04-08 05:52:10|1003||1003||1003||1003||0
1649397150000|2022-04-08 05:52:30|1004|1001.5|1004|1001.3|1004|1001.5|1004|1001.3|0
1649397160000|2022-04-08 05:52:40|1004.3||1004||1004.3||1004||0
1649397180000|2022-04-08 05:53:00|1004.3|1000.8|1004|1000.8|1004.3|1000.8|1004|1000.8|0
1649397200000|2022-04-08 05:53:20|1003.8||1003.8||1003.8||1003.8||0
1649397210000|2022-04-08 05:53:30|1003.5||1003.5||1003.5||1003.5||0
1649397240000|2022-04-08 05:54:00|1004|1002.3|1004|1002.3|1004|1002.3|1004|1002.3|0
1649397250000|2022-04-08 05:54:10|1004.3|1002|1004.5|1002|1004.5|1002.8|1004.3|1002|0
1649397260000|2022-04-08 05:54:20||1001.5||1001.8||1001.8||1001.5|0
1649397270000|2022-04-08 05:54:30|1004|1001.5|1004|1001|1004|1001.5|1004|1001|0
1649397280000|2022-04-08 05:54:40||1000.8||1001||1001||1000.8|0
1649397300000|2022-04-08 05:55:00||1001.3||1001||1001.3||1001|0
1649397310000|2022-04-08 05:55:10||1001.3||1001.3||1001.3||1001|0
1649397320000|2022-04-08 05:55:20|1004.3|1001|1004|1001.3|1004.3|1001.5|1004|1001|0
1649397340000|2022-04-08 05:55:40|1004.5|1001.5|1004.5|1001.3|1004.5|1001.5|1004.5|1001.3|0
1649397350000|2022-04-08 05:55:50|1004|1001.5|1004|1001|1004|1001.5|1004|1001|0
1649397360000|2022-04-08 05:56:00|1004.3|1001.3|1004|1001|1004.3|1001.3|1004|1001|0
1649397390000|2022-04-08 05:56:30|1003.5||1003.5||1003.5||1003.5||0
1649397400000|2022-04-08 05:56:40|1003|999.8|1002.5|999.8|1003|1000|1002.5|999.8|1
1649397410000|2022-04-08 05:56:50|1003||1003||1003||1003||0
1649397420000|2022-04-08 05:57:00|1002.8||1002.8||1002.8||1002.8||0
1649397440000|2022-04-08 05:57:20|1002.5||1002.5||1002.5||1002.5||0
1649397450000|2022-04-08 05:57:30|1003.5||1003.5||1003.5||1003.5||0
1649397460000|2022-04-08 05:57:40|1003||1003||1003||1003||0
1649397480000|2022-04-08 05:58:00||1000||1000||1000||1000|0
1649397490000|2022-04-08 05:58:10|1002.5|999.8|1002.5|999.8|1002.8|1000|1002.5|999.8|0
1649397500000|2022-04-08 05:58:20|1003||1003||1003||1003||0
1649397530000|2022-04-08 05:58:50||1000||1000||1000||1000|0
1649397540000|2022-04-08 05:59:00|1003.5||1003.5||1003.5||1003.5||0
1649397580000|2022-04-08 05:59:40|1003.8||1003.8||1003.8||1003.8||0
1649397590000|2022-04-08 05:59:50|1003.5||1003.5||1003.8||1003.5||0
1649397600000|2022-04-08 06:00:00|1004|1000.5|1004|1002|1004|1002|1004|1000.5|0
1649397610000|2022-04-08 06:00:10|1003.8|1002.3|1003.3|1001.3|1003.8|1002.3|1003.3|1001|0
1649397620000|2022-04-08 06:00:20|1003.5|1001|1003|1001|1003.5|1001|1003|1001|0
1649397630000|2022-04-08 06:00:30|1003.5||1003.5||1003.8||1003.3||0
1649397640000|2022-04-08 06:00:40|1003.3||1003.5||1003.5||1003.3||0
1649397660000|2022-04-08 06:01:00|1003.8|1001.5|1004.5|1002.3|1004.5|1002.3|1003.5|1001.5|0
1649397670000|2022-04-08 06:01:10|1004.3|1001.5|1004.3|1001.5|1004.3|1001.8|1004|1001.5|0
1649397680000|2022-04-08 06:01:20|1004.5|1001.8|1004.5|1001.8|1004.5|1001.8|1004.5|1001.8|0
1649397690000|2022-04-08 06:01:30||1002.3||1002.3||1002.3||1002.3|0
1649397700000|2022-04-08 06:01:40|1004.3|1001.8|1004.5|1001.8|1004.5|1001.8|1004.3|1001.8|0
1649397710000|2022-04-08 06:01:50|1004.3||1004.3||1004.5||1004.3||0
1649397720000|2022-04-08 06:02:00|1004||1004||1004.3||1004||0
1649397730000|2022-04-08 06:02:10|1004.3|1001.3|1004|1001.8|1004.3|1001.8|1004|1001.3|0
1649397740000|2022-04-08 06:02:20|1003.5|1001.3|1003.3|1001|1003.5|1001.3|1003.3|1001|0
1649397750000|2022-04-08 06:02:30|1003.5||1003.3||1003.5||1003.3||0
1649397760000|2022-04-08 06:02:40|1003||1003.3||1003.3||1003||0
1649397780000|2022-04-08 06:03:00|1004.5|1001.5|1004.5|1001.8|1004.5|1002.3|1004.3|1001.5|0
1649397830000|2022-04-08 06:03:50|1004.3||1004.5||1004.5||1004.3||0
1649397840000|2022-04-08 06:04:00|1004.3||1004.3||1004.3||1004.3||0
1649397850000|2022-04-08 06:04:10|1004|1001.5|1004|1001.5|1004|1001.5|1004|1001.5|0
1649397860000|2022-04-08 06:04:20||1001.8||1001.5||1001.8||1001.5|0
1649397870000|2022-04-08 06:04:30|1004.3|1001.8|1002|999.8|1004.3|1001.8|1002|999.8|7
1649397880000|2022-04-08 06:04:40|1002.3|1000|1003|1000.5|1003.3|1000.5|1002.3|1000|0
1649397890000|2022-04-08 06:04:50|1003.3|1001|1003.5|1001|1003.5|1001|1003|1001|0
1649397900000|2022-04-08 06:05:00|1003.3|1001.3|1003|1001.3|1003.3|1001.3|1003|1001.3|0
1649397910000|2022-04-08 06:05:10|1003.3|1001.5|1003.8|1002|1003.8|1002|1003.3|1001.5|0
1649397920000|2022-04-08 06:05:20|1003.5|1001.8|1004.8|1002.3|1005.3|1003.3|1003.5|1001.8|3
1649397940000|2022-04-08 06:05:40|1004.5|1002|1004.5|1002|1004.5|1002|1004.3|1002|0
1649397950000|2022-04-08 06:05:50|1004.3||1004.5||1004.5||1004.3||0
1649397960000|2022-04-08 06:06:00|1004.3|1001.8|1004.3|1001.8|1004.5|1001.8|1004.3|1001.8|0
1649397970000|2022-04-08 06:06:10|1004|1002|1004.5|1002|1004.5|1002|1004|1002|0
1649397980000|2022-04-08 06:06:20|1004.3|1001.8|1004.3|1001.8|1004.3|1001.8|1004.3|1001.8|0
1649397990000|2022-04-08 06:06:30|1004.5|1002|1004.5|1002|1004.5|1002|1004.3|1001.8|0
1649398000000|2022-04-08 06:06:40|1004.8|1002.3|1004.5|1002.3|1004.8|1002.3|1004.3|1001.8|0
1649398010000|2022-04-08 06:06:50|1004.3|1001.8|1004.5|1002|1004.5|1002|1004.3|1001.8|0
1649398020000|2022-04-08 06:07:00|1004.3|1001.8|1004|1001.8|1004.3|1001.8|1004|1001.8|0
1649398030000|2022-04-08 06:07:10|1004.3||1004.3||1004.3||1004||0
1649398040000|2022-04-08 06:07:20|1003.8|1001.3|1003.5|1001.3|1003.8|1001.3|1003.5|1001.3|0
1649398050000|2022-04-08 06:07:30|1002.5|1001|1003|1000.5|1003|1001|1002.5|1000|0
1649398060000|2022-04-08 06:07:40|1003.5||1003.5||1003.5||1003.3||5
1649398070000|2022-04-08 06:07:50|1003.3||1003.3||1003.3||1003||0
1649398080000|2022-04-08 06:08:00|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|1003.5|1001.3|0
1649398090000|2022-04-08 06:08:10|1003.8||1003.5||1003.8||1003.5||1
1649398100000|2022-04-08 06:08:20|1004.5|1001.8|1004.5|1001.8|1005|1002.8|1004.5|1001.8|0
1649398110000|2022-04-08 06:08:30|1005.3|1002.8|1004.8|1002.8|1005.3|1002.8|1004.8|1002.3|52
1649398120000|2022-04-08 06:08:40|1005.3|1002.3|1004.8|1002.3|1005.3|1002.3|1004.8|1002.3|0
1649398130000|2022-04-08 06:08:50|1006|1003.3|1005.8|1003.8|1006|1003.8|1005.5|1003.3|30
1649398140000|2022-04-08 06:09:00|1006||1006||1006||1006||0
1649398160000|2022-04-08 06:09:20|1006.3|1004|1006.5|1004.3|1006.5|1004.3|1006.3|1004|0
1649398170000|2022-04-08 06:09:30|1006.3||1006.5||1006.5||1006.3||0
1649398190000|2022-04-08 06:09:50|1006.3||1006.5||1006.5||1006||0
1649398200000|2022-04-08 06:10:00||1004.5||1004||1005||1004|9
1649398210000|2022-04-08 06:10:10||1004.3||1004.3||1004.3||1004.3|0
1649398220000|2022-04-08 06:10:20||1004.5||1004.3||1004.5||1004.3|0
1649398260000|2022-04-08 06:11:00|1006.3|1004.5|1006.5|1004.3|1006.5|1004.5|1006|1004.3|2
1649398270000|2022-04-08 06:11:10|1006.3||1006.3||1006.3||1006.3||0
1649398280000|2022-04-08 06:11:20|1006||1006||1006||1006||0
1649398290000|2022-04-08 06:11:30|1006.3||1006.5||1006.5||1006.3||2
1649398300000|2022-04-08 06:11:40||1004.5||1004.8||1004.8||1004.3|10
1649398310000|2022-04-08 06:11:50|||||||||3
1649398330000|2022-04-08 06:12:10|1006.3|1004|1007.5|1005.3|1008.5|1006|1005.8|1004|3
1649398340000|2022-04-08 06:12:20|1007.8|1005.5|1007.5|1005.5|1007.8|1005.5|1007.5|1005.5|0
1649398360000|2022-04-08 06:12:40||1005.8||1005.8||1005.8||1005.8|0
1649398370000|2022-04-08 06:12:50|1007.8|1006|1007.8|1006|1007.8|1006|1007.8|1005.8|2
1649398380000|2022-04-08 06:13:00|1008.5|1005.8|1008.5|1006|1009|1006.8|1008.5|1005.8|2
1649398390000|2022-04-08 06:13:10|1008.3||1008.3||1008.3||1008.3||0
1649398400000|2022-04-08 06:13:20|1008||1008||1008||1008||0
1649398410000|2022-04-08 06:13:30|1007.3|1005.5|1007.8|1006|1007.8|1006|1007.3|1005.5|0
1649398420000|2022-04-08 06:13:40||1005.5||1006||1006||1005.5|0
1649398440000|2022-04-08 06:14:00|1008.3|1006.5|1008|1006|1008.3|1006.5|1008|1006|0
1649398450000|2022-04-08 06:14:10|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|0
1649398460000|2022-04-08 06:14:20|1007.8|1005.8|1008|1005.5|1008.3|1006|1007.8|1005.5|0
1649398470000|2022-04-08 06:14:30|1008.3|1006|1008|1006|1008.3|1006|1008|1005.5|0
1649398480000|2022-04-08 06:14:40|1007.5|1005.5|1007.5|1005.5|1007.5|1006|1007.5|1005.5|0
1649398490000|2022-04-08 06:14:50|1007.3|1005.3|1007.5|1005.3|1007.5|1005.3|1007.3|1005|0
1649398500000|2022-04-08 06:15:00|1006.8|1005.5|1006.8|1004.5|1006.8|1005.8|1006.8|1004.5|0
1649398510000|2022-04-08 06:15:10|1007|1004.3|1007.3|1005.3|1007.3|1005.3|1006.5|1004.3|0
1649398520000|2022-04-08 06:15:20|1007|1004.5|1007.3|1004.5|1007.5|1005|1006.8|1004.3|0
1649398530000|2022-04-08 06:15:30|1007||1006.8||1007||1006.8||1
1649398550000|2022-04-08 06:15:50|1007.3||1006.5||1007.3||1006.5||0
1649398560000|2022-04-08 06:16:00|1006.3||1006.5||1006.5||1006.3||0
1649398580000|2022-04-08 06:16:20|1006.8||1006.8||1006.8||1006.8||0
1649398590000|2022-04-08 06:16:30|1007|1005.3|1007.5|1005.5|1007.5|1005.5|1007|1005.3|0
1649398600000|2022-04-08 06:16:40||1005.3||1005.3||1005.3||1005.3|0
1649398620000|2022-04-08 06:17:00||1005.5||1005.5||1005.5||1005.5|0
1649398640000|2022-04-08 06:17:20|1007.3||1007.3||1007.3||1007.3||0
1649398650000|2022-04-08 06:17:30|1007.5||1007.5||1007.5||1007.5||0
1649398660000|2022-04-08 06:17:40|1007.3|1005.8|1007.5|1005.8|1007.5|1005.8|1007.3|1005.8|0
1649398670000|2022-04-08 06:17:50|1008.5|1006|1008|1005.8|1008.5|1006.3|1008|1005.8|10
1649398680000|2022-04-08 06:18:00|1007.8|1004.8|1006.8|1004.5|1008|1004.8|1006.8|1004.3|1
1649398690000|2022-04-08 06:18:10|1006.5|1004.8|1006.5|1004|1006.5|1004.8|1006.5|1004|0
1649398700000|2022-04-08 06:18:20|1006.3|1004.3|1006.5|1004.3|1006.5|1004.3|1006.3|1004.3|0
1649398710000|2022-04-08 06:18:30||1004||1004||1004||1004|0
1649398740000|2022-04-08 06:19:00|1006.3|1003.8|1006.3|1003.8|1006.5|1003.8|1006.3|1003.5|0
1649398750000|2022-04-08 06:19:10|1006|1003.5|1006|1003.3|1006|1003.8|1005.8|1003.3|0
1649398760000|2022-04-08 06:19:20|1005.8||1005.8||1006||1005.8||0
1649398770000|2022-04-08 06:19:30|1006|1003.5|1006.5|1004|1006.5|1004|1005.8|1003.3|0
1649398780000|2022-04-08 06:19:40|1007.3|1004.3|1007.8|1005.3|1007.8|1005.3|1007|1004.3|0
1649398790000|2022-04-08 06:19:50||1005||1005.3||1005.3||1005|0
1649398800000|2022-04-08 06:20:00|1007.5|1005|1007.5|1005|1007.5|1005.3|1007.5|1005|0
1649398810000|2022-04-08 06:20:10||1005.3||1005.3||1005.3||1005|0
1649398820000|2022-04-08 06:20:20||1005||1005.3||1005.8||1005|0
1649398830000|2022-04-08 06:20:30|1007.8|1005.8|1008.3|1005.8|1008.5|1005.8|1007.8|1005.8|0
1649398840000|2022-04-08 06:20:40|1008.5|1006|1008.5|1006|1008.5|1006|1008.5|1006|0
1649398850000|2022-04-08 06:20:50|1009.3|1005.8|1009|1006.5|1009.3|1006.8|1009|1005.8|0
1649398860000|2022-04-08 06:21:00|1009.3|1006.8|1008.3|1006|1009.3|1006.8|1008.3|1005.8|0
1649398870000|2022-04-08 06:21:10|1008.8|1005.8|1008.3|1006|1008.8|1006.3|1008.3|1005.8|0
1649398880000|2022-04-08 06:21:20|1008.5|1006.3|1008.5|1006|1008.8|1006.3|1008.5|1006|0
1649398890000|2022-04-08 06:21:30|1008|1005.8|1008|1006.3|1008|1006.3|1008|1005.8|0
1649398900000|2022-04-08 06:21:40||1006||1006.5||1006.5||1006|0
1649398910000|2022-04-08 06:21:50||1006.3||1006.3||1006.5||1006.3|0
1649398920000|2022-04-08 06:22:00|1008.8|1006|1009.3|1007|1009.8|1007.3|1008.8|1006|10
1649398930000|2022-04-08 06:22:10|1009|1006.8|1009.5|1007.3|1009.8|1007.3|1009|1006.5|0
1649398940000|2022-04-08 06:22:20|1009.3|1007|1009.5|1007.3|1009.8|1007.3|1009.3|1006.8|0
1649398950000|2022-04-08 06:22:30|1009.8|1007|1009.3|1006.8|1009.8|1007.3|1009|1006.8|0
1649398960000|2022-04-08 06:22:40|1009|1006.5|1009.3|1007|1009.5|1007.3|1008.8|1006.5|0
1649398970000|2022-04-08 06:22:50||1006.8||1006.8||1006.8||1006.8|0
1649398980000|2022-04-08 06:23:00|1009.8|1007|1009.8|1007.3|1009.8|1007.3|1009.8|1007|0
1649398990000|2022-04-08 06:23:10|1009.5|1007|1009.3|1007|1009.5|1007|1009.3|1007|0
1649399000000|2022-04-08 06:23:20|1009|1006.8|1009|1006.5|1009|1006.8|1009|1006.5|0
1649399010000|2022-04-08 06:23:30|1008.5|1006.3|1008.8|1006.5|1008.8|1006.5|1008.5|1006.3|0
1649399020000|2022-04-08 06:23:40|1008.5|1006.3|1008.3|1006|1008.5|1006.3|1008.3|1006|0
1649399030000|2022-04-08 06:23:50|1008.5|1006.3|1009|1006.8|1009|1006.8|1008.5|1006.3|0
1649399040000|2022-04-08 06:24:00|1009.5|1007|1008.8|1006.3|1009.5|1007|1008.8|1006.3|0
1649399050000|2022-04-08 06:24:10|1009|1006.5|1009.3|1006.8|1009.3|1006.8|1008.8|1006.5|0
1649399060000|2022-04-08 06:24:20|1009|1006.5|1009|1006.5|1009|1006.5|1009|1006.5|0
1649399070000|2022-04-08 06:24:30|1008.5|1006|1008.5|1006|1008.5|1006|1008.3|1005.8|0
1649399080000|2022-04-08 06:24:40|1009|1006.3|1009|1006.3|1009|1006.5|1009|1006.3|0
1649399090000|2022-04-08 06:24:50||1006||1006.3||1006.3||1006|0
1649399100000|2022-04-08 06:25:00|1008.5|1006|1008.5|1006.3|1008.5|1006.3|1008.5|1006|0
1649399110000|2022-04-08 06:25:10||1006||1006||1006||1006|0
1649399120000|2022-04-08 06:25:20|1008.8|1006.3|1009|1006.3|1009|1006.3|1008.5|1006|0
1649399130000|2022-04-08 06:25:30||1006||1006.3||1006.3||1006|0
1649399160000|2022-04-08 06:26:00||1006.8||1006.8||1006.8||1006.8|0
1649399170000|2022-04-08 06:26:10||1006.5||1006.8||1006.8||1006.5|0
1649399180000|2022-04-08 06:26:20||1006.5||1006.5||1006.5||1006.5|0
1649399190000|2022-04-08 06:26:30|1008.5|1006|1008.5|1006.3|1008.8|1006.5|1008.5|1006|0
1649399200000|2022-04-08 06:26:40|1009|1006.5|1009|1006.5|1009|1006.5|1009|1006.5|0
1649399210000|2022-04-08 06:26:50|1009.3|1007|1009.5|1007|1009.5|1007|1009.3|1007|0
1649399230000|2022-04-08 06:27:10|1009|1006.8|1009|1006.8|1009|1006.8|1009|1006.8|0
1649399240000|2022-04-08 06:27:20|1008.5|1006.3|1008.8|1006.5|1008.8|1006.5|1008.5|1006.3|0
1649399250000|2022-04-08 06:27:30|1008.5|1006.3|1008.8|1006.5|1008.8|1006.5|1008.5|1006.3|0
1649399260000|2022-04-08 06:27:40|1008.5|1006.3|1009|1006.3|1009|1006.5|1008.5|1006.3|0
1649399270000|2022-04-08 06:27:50|1008.8|1006.5|1008.8|1006.5|1008.8|1006.5|1008.5|1006.5|0
1649399280000|2022-04-08 06:28:00|1009.8|1007.5|1009.3|1007|1010|1007.5|1009.3|1007|0
1649399290000|2022-04-08 06:28:10|1010|1007.8|1009.8|1007.8|1010|1008|1009.5|1007.8|0
1649399310000|2022-04-08 06:28:30||1008||1007.8||1008||1007.8|0
1649399350000|2022-04-08 06:29:10|1010|1008|1010|1007.8|1010|1008|1010|1007.8|0
1649399360000|2022-04-08 06:29:20|1009.8||1009.8||1010||1009.8||0
1649399370000|2022-04-08 06:29:30|1010|1008|1010.3|1008.3|1010.5|1008.5|1010|1008|0
1649399380000|2022-04-08 06:29:40|1010.5|1008|1010.3|1008|1010.5|1008|1010|1007.8|0
1649399390000|2022-04-08 06:29:50|1010|1007.8|1010|1008|1010.3|1008|1010|1007.8|0
1649399400000|2022-04-08 06:30:00|1009.8|1007.8|1009.8|1007.8|1009.8|1008|1009.8|1007.8|0
1649399410000|2022-04-08 06:30:10|1009.5||1009.8||1009.8||1009.5||0
1649399420000|2022-04-08 06:30:20|1010|1008|1009.8|1007.8|1010|1008|1009.5|1007.8|0
1649399430000|2022-04-08 06:30:30|1009.5||1009.5||1009.8||1009.5||1
1649399440000|2022-04-08 06:30:40|1009.8||1009.8||1009.8||1009.8||0
1649399450000|2022-04-08 06:30:50|1010||1009.8||1010||1009.8||0
1649399460000|2022-04-08 06:31:00|1009.5||1009.8||1009.8||1009.5||0
1649399470000|2022-04-08 06:31:10|1010|1008|1010.5|1009|1010.5|1009|1010|1008|1
1649399480000|2022-04-08 06:31:20||1008.8||1008.8||1009||1008.8|1
1649399490000|2022-04-08 06:31:30|1010.8|1009|1010.8|1008.5|1010.8|1009|1010.8|1008.5|0
1649399500000|2022-04-08 06:31:40|1010.5|1009|1011|1009|1011|1009|1010.5|1009|0
1649399510000|2022-04-08 06:31:50|1010.8|1008.8|1010.8|1008.5|1011|1009|1010.8|1008.5|0
1649399520000|2022-04-08 06:32:00|1010.5|1008.8|1012|1010|1012.3|1010|1010.5|1008.8|0
1649399530000|2022-04-08 06:32:10|1011.8|1009.8|1011.8|1009.8|1012.3|1009.8|1011.5|1009.5|0
1649399540000|2022-04-08 06:32:20|1011.3|1009.5|1011.3|1009.3|1011.3|1009.5|1011.3|1009.3|0
1649399550000|2022-04-08 06:32:30|1011.5|1009|1011.3|1009|1011.5|1009|1011.3|1009|0
1649399560000|2022-04-08 06:32:40|1011.8|1010.3|1012.3|1010.8|1012.3|1010.8|1011.8|1010.3|1
1649399570000|2022-04-08 06:32:50|1012|1010.3|1011.5|1009.5|1012|1010.3|1011.5|1009.5|1
1649399580000|2022-04-08 06:33:00|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|0
1649399590000|2022-04-08 06:33:10|1011.5|1009.5|1011.3|1009.5|1011.5|1009.5|1011.3|1009.5|0
1649399600000|2022-04-08 06:33:20|1011|1009|1011.3|1009.5|1011.3|1009.5|1011|1009|2
1649399610000|2022-04-08 06:33:30|1011|1009.3|1011|1009.3|1011.5|1009.5|1011|1009.3|0
1649399620000|2022-04-08 06:33:40|1011.3|1009.5|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|1
1649399630000|2022-04-08 06:33:50|1011.5|1009.5|1011.3|1009.5|1011.5|1009.5|1011.3|1009.5|0
1649399640000|2022-04-08 06:34:00|1011.5|1009.8|1012|1010|1012.5|1010.5|1011.5|1009.8|0
1649399650000|2022-04-08 06:34:10|1011.8||1011.8||1011.8||1011.8||0
1649399660000|2022-04-08 06:34:20|1012|1009.8|1012|1010.3|1012|1010.3|1011.5|1009.8|0
1649399670000|2022-04-08 06:34:30|1011.8|1010|1011.5|1009.8|1011.8|1010|1011.5|1009.8|1
1649399680000|2022-04-08 06:34:40|1013|1011|1012.8|1011|1013.3|1011|1012.8|1011|2
1649399700000|2022-04-08 06:35:00|1012.5||1012.5||1012.8||1012.5||0
1649399710000|2022-04-08 06:35:10|1013.5|1011.3|1012.8|1011|1013.5|1011.3|1012.8|1011|0
1649399720000|2022-04-08 06:35:20|1012.5|1011.3|1012.8|1010.8|1013|1011.3|1012.5|1010.8|0
1649399730000|2022-04-08 06:35:30|1012.5|1011|1013.3|1011|1013.3|1011.3|1012.5|1011|3
1649399740000|2022-04-08 06:35:40|1012.8|1011.3|1013.3|1011|1013.3|1011.3|1012.8|1010.8|1
1649399750000|2022-04-08 06:35:50|1013|1010.8|1012.8|1010.5|1013.3|1011|1012.8|1010.5|1
1649399760000|2022-04-08 06:36:00|1013.3|1010.8|1013|1010.8|1013.3|1010.8|1013|1010.8|1
1649399780000|2022-04-08 06:36:20|1013.3||1013.3||1013.3||1013||0
1649399790000|2022-04-08 06:36:30||1011||1011.3||1011.3||1011|0
1649399800000|2022-04-08 06:36:40|1013.5|1011|1013.3|1011.3|1013.5|1011.3|1013.3|1011|2
1649399810000|2022-04-08 06:36:50|1013.5|1011.5|1013.8|1011.5|1013.8|1011.5|1013.5|1011.5|0
1649399820000|2022-04-08 06:37:00|1013.5|1011|1013.3|1011.3|1013.5|1011.3|1013.3|1011|0
1649399830000|2022-04-08 06:37:10|1013|1011|1013|1011|1013.3|1011.3|1013|1011|10
1649399840000|2022-04-08 06:37:20||1011.3||1011||1011.3||1011|0
1649399850000|2022-04-08 06:37:30|1013.3|1011.3|1012.8|1011.3|1013.3|1011.3|1012.8|1011.3|3
1649399860000|2022-04-08 06:37:40|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013|1011.5|0
1649399870000|2022-04-08 06:37:50|1013|1011|1013|1011|1013|1011|1013|1011|11
1649399880000|2022-04-08 06:38:00||1011.3||1011.3||1011.3||1011|15
1649399890000|2022-04-08 06:38:10||1011||1011.3||1011.3||1011|0
1649399900000|2022-04-08 06:38:20||1011||1011||1011||1011|0
1649399920000|2022-04-08 06:38:40|1012.8||1012.8||1012.8||1012.8||0
1649399930000|2022-04-08 06:38:50|1012.5||1012.5||1012.8||1012.5||0
1649399940000|2022-04-08 06:39:00|1012.8|1011.3|1013|1011|1013|1011.3|1012.8|1011|4
1649399950000|2022-04-08 06:39:10|1012.8|1011.3|1012.8|1011|1012.8|1011.3|1012.8|1011|0
1649399960000|2022-04-08 06:39:20|1012.5||1012.5||1012.8||1012.5||0
1649399970000|2022-04-08 06:39:30|1012.8||1012.8||1013||1012.5||1
1649399980000|2022-04-08 06:39:40|1013|1011.3|1012.8|1011|1013|1011.3|1012.5|1011|0
1649399990000|2022-04-08 06:39:50|1012.5||1012.8||1012.8||1012.5||0
1649400000000|2022-04-08 06:40:00|1013||1012.8||1013||1012.8||0
1649400010000|2022-04-08 06:40:10|1012.5||1012.5||1012.8||1012.5||0
1649400020000|2022-04-08 06:40:20|1012.8|1011.3|1012.8|1011|1012.8|1011.3|1012.8|1011|0
1649400030000|2022-04-08 06:40:30|1012.5||1012.8||1012.8||1012.5||0
1649400040000|2022-04-08 06:40:40|1012.5||1012.5||1012.5||1012.5||0
1649400050000|2022-04-08 06:40:50|1012.8|1011.3|1013.3|1011.5|1013.3|1011.5|1012.5|1011.3|1
1649400060000|2022-04-08 06:41:00|1013|1011.3|1013|1011.3|1013.3|1011.3|1013|1011.3|0
1649400070000|2022-04-08 06:41:10|1012.8|1011|1012.8|1011|1012.8|1011.3|1012.8|1011|7
1649400080000|2022-04-08 06:41:20|1013|1011.3|1013|1011.3|1013.3|1011.3|1013|1011.3|0
1649400090000|2022-04-08 06:41:30|1013.3||1013.3||1013.3||1013.3||0
1649400100000|2022-04-08 06:41:40|1013||1013||1013||1013||0
1649400110000|2022-04-08 06:41:50|||||||||1
1649400120000|2022-04-08 06:42:00|1013.3|1011|1012.5|1010.8|1013.3|1011|1012.5|1010.8|0
1649400130000|2022-04-08 06:42:10|1012.8||1012.8||1012.8||1012.5||0
1649400140000|2022-04-08 06:42:20|1012.5||1012.5||1012.8||1012.5||0
1649400150000|2022-04-08 06:42:30|1012.8|1010.5|1012.5|1010.5|1012.8|1010.5|1012.3|1010.5|29
1649400160000|2022-04-08 06:42:40|1012.3||1012||1012.5||1012||0
1649400180000|2022-04-08 06:43:00|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012|1010.5|0
1649400190000|2022-04-08 06:43:10|1012.5||1012.3||1012.5||1012.3||0
1649400200000|2022-04-08 06:43:20|1012.5||1012.3||1012.5||1012.3||0
1649400220000|2022-04-08 06:43:40|1012||1012.5||1012.5||1012||1
1649400230000|2022-04-08 06:43:50|1012.3|1010|1011.3|1009.3|1012.3|1010|1011.3|1009.3|1
1649400240000|2022-04-08 06:44:00|1011.5|1009.5|1010.5|1008.5|1011.5|1009.5|1010.5|1008.5|0
1649400250000|2022-04-08 06:44:10|1010.8|1008.3|1009.5|1007.5|1010.8|1008.3|1009.5|1007.5|0
1649400260000|2022-04-08 06:44:20|1009.8|1007.8|1009.5|1007.5|1009.8|1007.8|1009.5|1007.3|0
1649400270000|2022-04-08 06:44:30|1009.8|1008|1010.3|1008|1010.3|1008|1009.8|1008|0
1649400280000|2022-04-08 06:44:40|1010.8|1008.5|1011.5|1009|1011.5|1009|1010.8|1008.5|0
1649400290000|2022-04-08 06:44:50|1011.8|1008.5|1011.5|1009.3|1011.8|1009.5|1011.5|1008.5|13
1649400300000|2022-04-08 06:45:00|1011.8|1009.5|1012|1010.3|1012.3|1010.3|1011.5|1009.5|0
1649400310000|2022-04-08 06:45:10||1010||1010.3||1010.3||1010|0
1649400320000|2022-04-08 06:45:20|1012.5|1010.5|1011.8|1009.8|1012.5|1010.5|1011.5|1009.8|1
1649400330000|2022-04-08 06:45:30|1011.5|1009.5|1012.8|1010.8|1013.3|1010.8|1011.5|1009.5|1
1649400340000|2022-04-08 06:45:40|1012.5|1010.5|1012.8|1010.8|1013.3|1010.8|1012.5|1010.5|0
1649400350000|2022-04-08 06:45:50|1013.3|1010.5|1012.8|1010.8|1013.3|1010.8|1012.8|1010.5|0
1649400360000|2022-04-08 06:46:00||1010.5||1010.8||1010.8||1010.5|0
1649400390000|2022-04-08 06:46:30|1013.8|1012|1013.8|1012|1013.8|1012|1013.8|1011.8|0
1649400400000|2022-04-08 06:46:40|1014|1012.3|1013.8|1011.5|1014|1012.3|1013.8|1011.5|1
1649400420000|2022-04-08 06:47:00|1014|1011.8|1014.8|1013.3|1015|1013.3|1013.8|1011.8|1
1649400430000|2022-04-08 06:47:10|1015|1012.8|1014|1011.8|1015|1012.8|1014|1011.8|0
1649400440000|2022-04-08 06:47:20|1013.5|1011.3|1013.3|1010.8|1013.5|1011.3|1013|1010.8|0
1649400450000|2022-04-08 06:47:30||1011.3||1011.3||1011.3||1011.3|4
1649400460000|2022-04-08 06:47:40|1014.3|1012|1014.3|1012.3|1014.5|1012.3|1014.3|1012|0
1649400470000|2022-04-08 06:47:50|1014.5|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|0
1649400480000|2022-04-08 06:48:00|1014||1014||1014||1014||0
1649400490000|2022-04-08 06:48:10|1013.8|1011.5|1013.3|1011|1013.8|1011.5|1013.3|1011|1
1649400500000|2022-04-08 06:48:20||1011.3||1011||1011.3||1011|0
1649400510000|2022-04-08 06:48:30|1013|1010.8|1013.3|1010.8|1013.3|1010.8|1013|1010.8|0
1649400520000|2022-04-08 06:48:40|1012.8|1010.5|1012.8|1010.5|1012.8|1010.5|1012.8|1010.5|0
1649400530000|2022-04-08 06:48:50|1012.3|1010.3|1012.3|1010|1012.3|1010.3|1012.3|1009.8|0
1649400540000|2022-04-08 06:49:00|1012.5|1010.3|1012.5|1010.3|1012.5|1010.3|1012.5|1010.3|0
1649400560000|2022-04-08 06:49:20|1012.8|1010.5|1012.8|1010.5|1012.8|1010.8|1012.8|1010.5|0
1649400570000|2022-04-08 06:49:30|1013.3|1010.8|1012.8|1010.8|1013.3|1010.8|1012.8|1010.5|10
1649400580000|2022-04-08 06:49:40||1010.5||1010.5||1010.5||1010.5|0
1649400600000|2022-04-08 06:50:00|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|0
1649400610000|2022-04-08 06:50:10|1011.5|1009.5|1011|1008.8|1011.8|1009.5|1011|1008.8|1
1649400620000|2022-04-08 06:50:20|1011.3|1008.5|1010.8|1008.8|1011.3|1009|1010.8|1008.5|0
1649400630000|2022-04-08 06:50:30|1011|1008.5|1010.5|1008.3|1011|1008.5|1010.3|1008.3|0
1649400640000|2022-04-08 06:50:40|1010.3||1010.5||1010.5||1010||0
1649400650000|2022-04-08 06:50:50|1010.8|1008.5|1010.8|1008.5|1010.8|1008.5|1010.5|1008.5|0
1649400660000|2022-04-08 06:51:00|1010.5|1008.8|1010.5|1008.8|1010.8|1008.8|1010.5|1008.8|0
1649400670000|2022-04-08 06:51:10|1010.8|1009.3|1011|1009|1011.5|1009.3|1010.8|1009|0
1649400680000|2022-04-08 06:51:20|1010.8|1009.3|1011|1009.3|1011|1009.3|1010.8|1009|0
1649400690000|2022-04-08 06:51:30|1010.8|1009|1010.8|1009|1010.8|1009.3|1010.8|1009|0
1649400700000|2022-04-08 06:51:40|1011|1009.3|1011.8|1009.8|1011.8|1009.8|1010.8|1009|0
1649400710000|2022-04-08 06:51:50|1011.5|1010|1011.8|1009.8|1011.8|1010|1011.5|1009.5|0
1649400720000|2022-04-08 06:52:00|1011.5|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009|0
1649400730000|2022-04-08 06:52:10|1011.3|1009.3|1011|1008.8|1011.3|1009.3|1010.8|1008.8|0
1649400740000|2022-04-08 06:52:20||1009||1009.3||1009.3||1008.8|0
1649400750000|2022-04-08 06:52:30|1011.3||1011||1011.3||1011||0
1649400760000|2022-04-08 06:52:40|1011.3|1009.5|1011|1009.3|1011.3|1009.5|1011|1009.3|0
1649400770000|2022-04-08 06:52:50|1011.5|1009.5|1012.3|1010.3|1012.3|1010.3|1011.5|1009.5|0
1649400780000|2022-04-08 06:53:00|1011.8|1010|1011.8|1010|1011.8|1010|1011.8|1010|0
1649400790000|2022-04-08 06:53:10|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|0
1649400800000|2022-04-08 06:53:20|1011.8||1011.5||1011.8||1011.5||0
1649400810000|2022-04-08 06:53:30|1011.8|1010|1011.8|1009.8|1012|1010.3|1011.8|1009.8|0
1649400820000|2022-04-08 06:53:40|1011.5|1009.5|1012|1010.3|1012|1010.3|1011.5|1009.5|0
1649400830000|2022-04-08 06:53:50|1011.8|1009.8|1012|1010|1012|1010|1011.5|1009.5|0
1649400840000|2022-04-08 06:54:00|1012.3|1009.8|1012.3|1010.3|1012.5|1010.5|1012.3|1009.8|0
1649400850000|2022-04-08 06:54:10|1012.5|1010.5|1013|1011|1013.3|1011.3|1012.3|1010.5|1
1649400860000|2022-04-08 06:54:20|1012.8|1010.8|1012.8|1010.5|1012.8|1010.8|1012.8|1010.5|0
1649400870000|2022-04-08 06:54:30|1012.5||1012.5||1012.5||1012.5||0
1649400880000|2022-04-08 06:54:40||1010.3||1010.5||1010.5||1010.3|0
1649400890000|2022-04-08 06:54:50|1012.8|1010.8|1012.8|1011|1012.8|1011|1012.8|1010.8|0
1649400900000|2022-04-08 06:55:00|1012.5|1010.8|1012.3|1010|1012.5|1010.8|1012.3|1010|0
1649400910000|2022-04-08 06:55:10|1012|1009.3|1011.3|1009.3|1012|1009.5|1011|1009|0
1649400920000|2022-04-08 06:55:20|1011|1009|1012|1009.8|1012|1009.8|1011|1009|0
1649400930000|2022-04-08 06:55:30|1011.8||1011.8||1012||1011.8||0
1649400940000|2022-04-08 06:55:40|1011.5|1010|1011.8|1010|1011.8|1010.3|1011.5|1010|0
1649400950000|2022-04-08 06:55:50|1012|1010.3|1012|1010.3|1012|1010.3|1012|1009.8|0
1649400960000|2022-04-08 06:56:00|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.3|0
1649401000000|2022-04-08 06:56:40|1012|1009.3|1012|1010|1012|1010|1012|1009.3|1
1649401020000|2022-04-08 06:57:00|1012.3|1010.3|1012.3|1010.3|1013|1010.5|1012.3|1010.3|0
1649401030000|2022-04-08 06:57:10|1011.8|1010|1012|1009.8|1012|1010|1011.8|1009.8|0
1649401040000|2022-04-08 06:57:20|1011.8|1010|1011.8|1009.8|1012|1010|1011.8|1009.8|0
1649401050000|2022-04-08 06:57:30|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|0
1649401060000|2022-04-08 06:57:40|1011.8|1010|1011.8|1010|1011.8|1010|1011.8|1009.8|0
1649401070000|2022-04-08 06:57:50|1011.5|1009.8|1011.3|1009.5|1012|1010.8|1011|1009.5|2
1649401080000|2022-04-08 06:58:00|1011.5|1010|1011.5|1009.5|1011.8|1010.3|1011.5|1009.5|1
1649401110000|2022-04-08 06:58:30|1011.8||1011.8||1011.8||1011.8||0
1649401120000|2022-04-08 06:58:40|1011.5||1011.8||1011.8||1011.5||0
1649401130000|2022-04-08 06:58:50|1011.5||1011.8||1011.8||1011.5||0
1649401140000|2022-04-08 06:59:00|1011.5|1009.8|1011.8|1009.8|1011.8|1009.8|1011.5|1009.8|0
1649401150000|2022-04-08 06:59:10||1010||1009.8||1010||1009.8|1
1649401160000|2022-04-08 06:59:20|1012|1010|1012.5|1010.3|1012.8|1010.5|1012|1010|0
1649401180000|2022-04-08 06:59:40|1012|1010.5|1011.8|1009.8|1012|1010.5|1011.8|1009.8|0
1649401200000|2022-04-08 07:00:00||1010||1010||1010||1010|0
1649401210000|2022-04-08 07:00:10||1009.8||1010||1010||1009.8|0
1649401230000|2022-04-08 07:00:30|1011.5|1009.8|1011.5|1009.8|1011.5|1010|1011.5|1009.8|0
1649401240000|2022-04-08 07:00:40|1011.3|1009.5|1010.8|1008.8|1011.3|1009.5|1010.8|1008.3|1
1649401260000|2022-04-08 07:01:00||1009||1008.5||1009||1008.5|0
1649401270000|2022-04-08 07:01:10|1011|1008.8|1011|1008.8|1011|1009|1011|1008.8|0
1649401280000|2022-04-08 07:01:20|1010.8|1008.5|1011.5|1009.5|1011.5|1009.5|1010.8|1008.5|5
1649401290000|2022-04-08 07:01:30|1012.3|1009.8|1012|1010|1012.3|1010|1011.8|1009.8|0
1649401300000|2022-04-08 07:01:40|1011.8|1009.8|1012.3|1010.3|1012.5|1010.3|1011.8|1009.8|5
1649401310000|2022-04-08 07:01:50|1012.5|1010.5|1012.8|1010.8|1013|1010.8|1012.5|1010.3|0
1649401320000|2022-04-08 07:02:00|1013|1011|1013.3|1011.5|1013.3|1011.5|1013|1010.8|0
1649401330000|2022-04-08 07:02:10|1014|1011.8|1014|1012|1014|1012|1014|1011.8|0
1649401340000|2022-04-08 07:02:20|1013.8||1014||1014||1013.8||0
1649401350000|2022-04-08 07:02:30|1013.8|1012.3|1012.8|1010.8|1013.8|1012.3|1012.8|1010.8|1
1649401360000|2022-04-08 07:02:40|1012.5|1010.5|1012.3|1010.5|1012.8|1010.8|1012.3|1010.5|2
1649401370000|2022-04-08 07:02:50|1012.5|1010.8|1012.8|1010.8|1012.8|1010.8|1012.3|1010.5|0
1649401380000|2022-04-08 07:03:00|1012.5||1012.5||1012.5||1012.5||0
1649401390000|2022-04-08 07:03:10|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|9
1649401400000|2022-04-08 07:03:20|1011.8|1009.5|1011.3|1009.3|1011.8|1009.5|1011.3|1009.3|1
1649401410000|2022-04-08 07:03:30|1010.8|1008.8|1011|1008.8|1011|1009|1010.8|1008.5|2
1649401420000|2022-04-08 07:03:40|1010.8|1009.3|1011|1009|1011.3|1009.3|1010.8|1008.8|0
1649401430000|2022-04-08 07:03:50|1011.3|1009.3|1011|1009|1011.3|1009.3|1011|1009|0
1649401440000|2022-04-08 07:04:00|1011.3|1008.8|1011|1009|1011.8|1009.5|1011|1008.8|0
1649401450000|2022-04-08 07:04:10|1011.3||1010.8||1011.3||1010.8||0
1649401460000|2022-04-08 07:04:20|1011.3|1009.3|1011.3|1009.5|1011.5|1009.5|1011|1009|0
1649401470000|2022-04-08 07:04:30|1011|1009|1011.3|1009.3|1011.3|1009.5|1011|1008.8|1
1649401480000|2022-04-08 07:04:40|1010.8|1009|1011|1009|1011|1009|1010.8|1009|1
1649401490000|2022-04-08 07:04:50|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|1010.8|1008.8|0
1649401500000|2022-04-08 07:05:00|1010.5|1008.5|1010.8|1009|1011|1009|1010.5|1008.5|0
1649401510000|2022-04-08 07:05:10|1011.5|1009.3|1010.8|1008.5|1011.5|1009.8|1010.8|1008.5|0
1649401520000|2022-04-08 07:05:20|1011|1008.8|1011.3|1009.5|1011.3|1009.5|1011|1008.8|0
1649401530000|2022-04-08 07:05:30|1011|1008.8|1011|1009|1011.3|1009.3|1011|1008.8|10
1649401540000|2022-04-08 07:05:40|1010.8|1008.8|1011|1009|1011.3|1009.3|1010.8|1008.8|0
1649401550000|2022-04-08 07:05:50|1011.3|1009.5|1011.5|1009.8|1011.8|1009.8|1011.3|1009.5|0
1649401560000|2022-04-08 07:06:00|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|1011.3|1009.3|0
1649401570000|2022-04-08 07:06:10|1011|1009.3|1010.8|1008.8|1011|1009.3|1010.8|1008.5|0
1649401580000|2022-04-08 07:06:20|1010.5|1008.5|1011|1008.8|1011.5|1009.5|1010.3|1008.3|0
1649401590000|2022-04-08 07:06:30|1010.8|1008.5|1010.8|1008.8|1011|1008.8|1010|1007.8|19
1649401610000|2022-04-08 07:06:50|1010.5||1010.5||1010.5||1010.5||0
1649401620000|2022-04-08 07:07:00|1010.3|1008|1009.8|1007.8|1010.3|1008|1009.8|1007.8|1
1649401630000|2022-04-08 07:07:10|1009.3|1007.3|1009.3|1007|1009.8|1007.5|1009.3|1007|0
1649401640000|2022-04-08 07:07:20|1009|1007.3|1009.3|1007.3|1009.3|1007.3|1008.8|1007.3|0
1649401650000|2022-04-08 07:07:30|1009|1007|1009|1007|1009.3|1007.3|1008.8|1007|0
1649401660000|2022-04-08 07:07:40|1009.3|1007.3|1010.3|1008|1010.3|1008|1009.3|1007.3|0
1649401670000|2022-04-08 07:07:50|1010.5|1008.3|1010.5|1008.5|1010.5|1008.5|1010.5|1008.3|0
1649401680000|2022-04-08 07:08:00|1010|1008|1010.3|1008|1010.3|1008|1010|1008|0
1649401690000|2022-04-08 07:08:10|1010|1008.3|1010|1008|1010.3|1008.3|1010|1008|0
1649401700000|2022-04-08 07:08:20|1010.3|1008.3|1010.3|1008.3|1010.5|1008.3|1010.3|1008.3|0
1649401710000|2022-04-08 07:08:30|1009.8|1007.5|1009.8|1007.8|1009.8|1007.8|1009.8|1007.5|0
1649401720000|2022-04-08 07:08:40||1008||1008||1008||1008|0
1649401730000|2022-04-08 07:08:50|1010.3|1008.3|1010.3|1008|1010.3|1008.3|1010.3|1008|0
1649401740000|2022-04-08 07:09:00|1010.5|1008.5|1010|1008.3|1010.5|1008.8|1010|1008.3|0
1649401760000|2022-04-08 07:09:20|1010.3|1008.5|1010.5|1008.8|1010.5|1008.8|1010.3|1008.5|6
1649401770000|2022-04-08 07:09:30|1011|1009|1010.5|1008.8|1011|1009|1010.5|1008.5|0
1649401780000|2022-04-08 07:09:40|1010|1008.5|1010.3|1008|1010.3|1008.5|1010|1008|4
1649401790000|2022-04-08 07:09:50|1010|1007.5|1009.8|1007.5|1010|1007.8|1009.8|1007.5|1
1649401800000|2022-04-08 07:10:00|1010|1007.8|1010|1008|1010|1008|1010|1007.8|0
1649401810000|2022-04-08 07:10:10|1009.8|1007.8|1011|1009|1011|1009|1009.8|1007.8|1
1649401820000|2022-04-08 07:10:20|1010.3|1008.8|1010.5|1009|1010.5|1009|1010.3|1008.5|1
1649401830000|2022-04-08 07:10:30|1011.3|1009.3|1011|1009|1011.3|1009.5|1011|1009|0
1649401850000|2022-04-08 07:10:50|1010.8|1009.3|1011|1009|1011|1009.3|1010.8|1009|0
1649401860000|2022-04-08 07:11:00|1011.3|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|1
1649401870000|2022-04-08 07:11:10|1011.3|1009.3|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|0
1649401880000|2022-04-08 07:11:20|1011||1011||1011.3||1011||0
1649401890000|2022-04-08 07:11:30|1011.3|1009.5|1011.5|1009.5|1011.5|1009.5|1011|1009.5|0
1649401900000|2022-04-08 07:11:40|1011|1009.3|1011.3|1009|1011.3|1009.3|1010.8|1009|1
1649401910000|2022-04-08 07:11:50|1011|1009.3|1011|1009.3|1011|1009.3|1011|1009.3|0
1649401920000|2022-04-08 07:12:00|1011.3|1009.5|1010.5|1008.8|1011.3|1009.5|1010.5|1008.8|2
1649401930000|2022-04-08 07:12:10|1010.3|1008.3|1009.8|1007.8|1010.5|1008.3|1009.8|1007.8|1
1649401940000|2022-04-08 07:12:20|1009.5|1007.5|1009.8|1007.5|1009.8|1007.5|1009.5|1007.5|0
1649401950000|2022-04-08 07:12:30||1007.8||1008||1008||1007.8|0
1649401960000|2022-04-08 07:12:40|1010|1008.3|1010.3|1008.3|1010.3|1008.5|1010|1008.3|0
1649401970000|2022-04-08 07:12:50|1009.8|1007.8|1008|1006|1009.8|1007.8|1008|1006|12
1649401980000|2022-04-08 07:13:00||1006.3||1006.3||1006.3||1006.3|1
1649401990000|2022-04-08 07:13:10|1009.8|1007.5|1009|1007|1009.8|1007.5|1008.8|1006.8|7
1649402000000|2022-04-08 07:13:20|1008.8|1006.5|1008.5|1006.5|1008.8|1006.5|1008.5|1006.5|0
1649402010000|2022-04-08 07:13:30|1008.8|1006|1008|1005.8|1008.8|1006|1008|1005.8|0
1649402020000|2022-04-08 07:13:40|1007.5|1005.5|1007.5|1005.5|1007.8|1005.8|1007.5|1005.5|0
1649402030000|2022-04-08 07:13:50|1007.8|1005.8|1007.3|1005.5|1007.8|1005.8|1007.3|1005.5|0
1649402040000|2022-04-08 07:14:00|1007.5|1005|1007.3|1005|1007.5|1005|1007|1005|0
1649402050000|2022-04-08 07:14:10|1006.8|1004.5|1006.8|1004.8|1007|1005|1006.8|1004.5|0
1649402060000|2022-04-08 07:14:20|1006.3|1004.5|1006.3|1004|1006.3|1004.8|1006.3|1003.8|0
1649402070000|2022-04-08 07:14:30|1006.5|1004.3|1006.3|1004|1006.5|1004.3|1006.3|1004|0
1649402080000|2022-04-08 07:14:40||1004.3||1004||1004.3||1004|0
1649402090000|2022-04-08 07:14:50|1006|1003.8|1006.3|1004.3|1006.3|1004.3|1006|1003.8|0
1649402100000|2022-04-08 07:15:00|1006.5|1004.5|1007|1005|1007|1005|1006.5|1004.5|0
1649402110000|2022-04-08 07:15:10|1006.3|1004.3|1006.3|1004.3|1006.5|1004.3|1005.8|1003.8|0
1649402120000|2022-04-08 07:15:20|1006.8|1004.5|1006.8|1004.8|1006.8|1004.8|1006.8|1004.5|3
1649402130000|2022-04-08 07:15:30|1006.3|1004.5|1006.3|1004.3|1006.5|1004.5|1005.8|1004|1
1649402140000|2022-04-08 07:15:40|1006||1006.3||1006.3||1006||0
1649402150000|2022-04-08 07:15:50||1004.5||1004.3||1004.5||1004.3|0
1649402160000|2022-04-08 07:16:00|1006|1004.5|1006|1004.3|1006.3|1004.5|1006|1004.3|0
1649402170000|2022-04-08 07:16:10|1006.3|1004.8|1006.8|1004.8|1006.8|1005|1006.3|1004.8|0
1649402180000|2022-04-08 07:16:20|1006.5||1006.5||1006.8||1006.5||0
1649402190000|2022-04-08 07:16:30|1006.8|1005|1006.8|1005|1006.8|1005|1006.5|1005|0
1649402200000|2022-04-08 07:16:40|1007|1004.8|1007|1005.3|1007|1005.3|1007|1004.8|0
1649402230000|2022-04-08 07:17:10|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|2
1649402240000|2022-04-08 07:17:20|1007|1005|1007.3|1005.3|1007.3|1005.3|1007|1004.8|1
1649402260000|2022-04-08 07:17:40||1005.5||1005.3||1005.5||1005.3|0
1649402280000|2022-04-08 07:18:00|1007|1004.8|1007.3|1005.3|1007.3|1005.3|1007|1004.8|0
1649402290000|2022-04-08 07:18:10||1005||1005||1005||1005|0
1649402300000|2022-04-08 07:18:20|1007|1005.3|1007|1005|1007|1005.3|1007|1005|0
1649402310000|2022-04-08 07:18:30|1007.3|1005.5|1007.3|1005.3|1007.3|1005.5|1007.3|1005.3|0
1649402320000|2022-04-08 07:18:40||1005.5||1005.3||1005.5||1005.3|0
1649402330000|2022-04-08 07:18:50|1007|1005.5|1007.3|1005.5|1007.3|1005.5|1007|1005.3|0
1649402340000|2022-04-08 07:19:00|1008|1005.3|1008.5|1006.5|1008.8|1006.5|1008|1005.3|1
1649402350000|2022-04-08 07:19:10|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.5|0
1649402360000|2022-04-08 07:19:20|1008.8|1006.3|1008.3|1006|1008.8|1006.8|1008.3|1006|0
1649402370000|2022-04-08 07:19:30|1008.5|1006.3|1008.5|1006.8|1008.5|1006.8|1008.5|1006.3|0
1649402380000|2022-04-08 07:19:40|1009.3|1007.3|1008.8|1006.8|1009.3|1007.3|1008.5|1006.5|0
1649402390000|2022-04-08 07:19:50|1009|1007|1009|1007.3|1009|1007.3|1009|1007|0
1649402400000|2022-04-08 07:20:00|1009.5|1007|1009|1007|1009.5|1007|1009|1007|0
1649402410000|2022-04-08 07:20:10|1008.8|1006.8|1008.8|1007|1008.8|1007|1008.8|1006.8|0
1649402420000|2022-04-08 07:20:20|1008.5|1006.8|1008.5|1007|1008.5|1007|1008.5|1006.5|0
1649402430000|2022-04-08 07:20:30|1008.3|1006.8|1008.3|1006.5|1008.5|1006.8|1008.3|1006.5|0
1649402440000|2022-04-08 07:20:40|1007.8|1006.8|1007.5|1005.8|1007.8|1006.8|1007.5|1005.8|0
1649402450000|2022-04-08 07:20:50|1007.3|1005.5|1006.8|1005|1007.3|1005.5|1006.8|1005|3
1649402460000|2022-04-08 07:21:00|1006|1004.3|1007.5|1005.5|1007.5|1005.8|1006|1004.3|10
1649402470000|2022-04-08 07:21:10|1007.3|1005.8|1007.5|1005.3|1007.5|1005.8|1007.3|1005.3|0
1649402480000|2022-04-08 07:21:20|1007.3|1005.5|1007.3|1005.3|1007.5|1005.5|1007.3|1005.3|0
1649402490000|2022-04-08 07:21:30|1007.5|1005|1007.3|1005.3|1007.5|1005.3|1007.3|1005|0
1649402500000|2022-04-08 07:21:40|1007.5||1007.5||1007.5||1007.3||0
1649402510000|2022-04-08 07:21:50|1007.3|1005.5|1007.3|1005.3|1007.3|1005.5|1007.3|1005.3|0
1649402520000|2022-04-08 07:22:00|1006.8|1005|1006.5|1004.5|1006.8|1005.3|1006.5|1004.3|0
1649402530000|2022-04-08 07:22:10|1006.3||1006.5||1006.5||1006.3||0
1649402540000|2022-04-08 07:22:20||1004.8||1005||1005||1004.8|0
1649402550000|2022-04-08 07:22:30|1006.8|1005.3|1006.3|1004.5|1007.3|1005.5|1006|1004|2
1649402560000|2022-04-08 07:22:40|1006.5|1004.8|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|0
1649402570000|2022-04-08 07:22:50|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1
1649402580000|2022-04-08 07:23:00|1007.3|1005|1007.3|1005|1007.3|1005.5|1007|1005|1
1649402590000|2022-04-08 07:23:10|1007.5|1005.3|1007.5|1005.5|1007.5|1005.5|1007.5|1005|0
1649402610000|2022-04-08 07:23:30|1007.8|1005.8|1008.3|1006.3|1008.3|1006.3|1007.8|1005.8|2
1649402620000|2022-04-08 07:23:40|1008.8|1006.5|1008.3|1006.8|1008.8|1006.8|1008.3|1006.5|0
1649402630000|2022-04-08 07:23:50|1008|1006.5|1008.8|1007|1008.8|1007|1008|1006.5|1
1649402640000|2022-04-08 07:24:00|1008.5|1006.8|1008.5|1006.8|1008.5|1006.8|1008.3|1006.5|0
1649402650000|2022-04-08 07:24:10|1008.8|1006.5|1008.8|1007|1008.8|1007|1008.8|1006.5|0
1649402660000|2022-04-08 07:24:20|1008.5|1006.8|1008.8|1006.8|1008.8|1007|1008.5|1006.8|0
1649402670000|2022-04-08 07:24:30||1007||1007||1007||1007|0
1649402680000|2022-04-08 07:24:40|1009.3|1007.3|1008.8|1006.8|1009.3|1007.3|1008.8|1006.8|0
1649402690000|2022-04-08 07:24:50|1008.5||1008.5||1008.5||1008.5||0
1649402700000|2022-04-08 07:25:00|1008|1006.3|1008.3|1006.3|1008.3|1006.5|1008|1006.3|0
1649402710000|2022-04-08 07:25:10|1007.8|1006|1008.5|1006.8|1008.8|1006.8|1007.5|1005.5|10
1649402720000|2022-04-08 07:25:20|1008.8|1006.5|1008.8|1006.8|1008.8|1007|1008.8|1006.5|0
1649402730000|2022-04-08 07:25:30|1008|1007|1008|1006|1008|1007|1008|1006|0
1649402740000|2022-04-08 07:25:40|1008.3|1006.5|1008.3|1006.8|1008.3|1006.8|1008.3|1006.3|0
1649402750000|2022-04-08 07:25:50|||||||||3
1649402780000|2022-04-08 07:26:20||1006.5||1006.5||1006.5||1006.5|0
1649402790000|2022-04-08 07:26:30|1008|1006.3|1008|1005.8|1008|1006.3|1007.8|1005.8|8
1649402800000|2022-04-08 07:26:40|1008.3|1006|1008.3|1006|1008.3|1006|1008.3|1005.8|0
1649402810000|2022-04-08 07:26:50|1008|1006.3|1008|1006.3|1008.3|1006.3|1008|1006.3|20
1649402820000|2022-04-08 07:27:00|1007.8|1005.8|1008.3|1006|1008.3|1006|1007.8|1005.8|10
1649402830000|2022-04-08 07:27:10|1008.8|1006.3|1008.8|1006.5|1008.8|1006.5|1008.8|1006.3|0
1649402840000|2022-04-08 07:27:20|1008.5|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.3|11
1649402850000|2022-04-08 07:27:30|1008.3|1006.8|1008.3|1006.3|1008.3|1006.8|1008.3|1006|0
1649402860000|2022-04-08 07:27:40||1006||1006.3||1006.3||1006|0
1649402870000|2022-04-08 07:27:50||1006||1006||1006.3||1006|0
1649402880000|2022-04-08 07:28:00|1008|1005.8|1008.3|1006.3|1008.5|1006.3|1008|1005.8|0
1649402890000|2022-04-08 07:28:10|1008.5|1006.5|1008.5|1006.5|1008.5|1006.8|1008.5|1006.5|2
1649402900000|2022-04-08 07:28:20|1008.3|1006.8|1008.5|1006.8|1008.5|1006.8|1008.3|1006.5|4
1649402910000|2022-04-08 07:28:30|1008.3|1006.3|1008.3|1006.3|1008.3|1006.5|1008.3|1006.3|0
1649402920000|2022-04-08 07:28:40|1008|1005.8|1008|1005.8|1008|1005.8|1008|1005.8|3
1649402930000|2022-04-08 07:28:50||1006||1006||1006.3||1006|0
1649402940000|2022-04-08 07:29:00|1008.3|1006.3|1008.3|1006.5|1008.3|1006.5|1008.3|1006|0
1649402950000|2022-04-08 07:29:10||1006.3||1006.3||1006.5||1006|0
1649402960000|2022-04-08 07:29:20|1008|1006|1008|1006|1008.3|1006|1008|1006|0
1649402970000|2022-04-08 07:29:30|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|1007.8|1005.8|0
1649402980000|2022-04-08 07:29:40|1008|1006|1008|1006|1008.3|1006.3|1008|1006|0
1649402990000|2022-04-08 07:29:50|1008.3|1006.3|1008.3|1006.3|1008.3|1006.3|1008.3|1006|0
1649403000000|2022-04-08 07:30:00|1008|1006.5|1007.8|1005.8|1008|1006.5|1007.5|1005.8|0
1649403010000|2022-04-08 07:30:10|1007.5||1007.8||1007.8||1007.5||5
1649403020000|2022-04-08 07:30:20|1008|1005.5|1008|1005.8|1008|1005.8|1008|1005.5|0
1649403030000|2022-04-08 07:30:30|1007.8|1005.5|1007|1005|1007.8|1005.5|1007|1005|0
1649403040000|2022-04-08 07:30:40|1006.8|1005.3|1007|1005|1007.3|1005.3|1006.8|1004.5|1
1649403050000|2022-04-08 07:30:50|1006.8|1004.8|1006.3|1004.5|1006.8|1004.8|1006.3|1004.5|0
1649403060000|2022-04-08 07:31:00||1004.3||1004.3||1004.5||1004.3|10
1649403070000|2022-04-08 07:31:10||1004.5||1004.5||1004.8||1004.5|0
1649403090000|2022-04-08 07:31:30|1006|1004.3|1006|1004|1006|1004.3|1005.8|1003.8|1
1649403100000|2022-04-08 07:31:40|1005.8|1003.8|1005.5|1003.8|1006|1004|1005.5|1003.8|0
1649403110000|2022-04-08 07:31:50|1006.5|1004|1006.5|1004.3|1006.5|1004.3|1006.5|1004|5
1649403120000|2022-04-08 07:32:00||1004||1004||1004.3||1004|0
1649403130000|2022-04-08 07:32:10|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|3
1649403140000|2022-04-08 07:32:20|1006|1004|1005.8|1003.5|1006|1004|1005.5|1003|0
1649403150000|2022-04-08 07:32:30|1006|1003.8|1005.5|1003.3|1006|1003.8|1005.5|1003.3|0
1649403170000|2022-04-08 07:32:50|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1649403180000|2022-04-08 07:33:00|1006|1004|1006|1003.8|1006|1004|1006|1003.8|5
1649403190000|2022-04-08 07:33:10|1005.8|1003.3|1005.3|1003|1005.8|1003.3|1005.3|1003|0
1649403200000|2022-04-08 07:33:20|1005|1003.3|1005.3|1003|1005.3|1003.3|1005|1002.8|0
1649403210000|2022-04-08 07:33:30|1005|1003.3|1006|1003.8|1006|1003.8|1005|1003|1
1649403220000|2022-04-08 07:33:40|1006.3|1004|1006|1003.8|1006.3|1004|1006|1003.8|0
1649403230000|2022-04-08 07:33:50|1006.3|1004|1006.3|1004|1006.3|1004.3|1006|1003.8|0
1649403240000|2022-04-08 07:34:00|1006|1003.8|1006.3|1004|1006.3|1004|1005.8|1003.8|0
1649403250000|2022-04-08 07:34:10|1007.3|1004.8|1007|1004.5|1007.3|1004.8|1006.5|1004.3|3
1649403260000|2022-04-08 07:34:20|1006.8|1004.8|1006.8|1004.3|1007|1005|1006.5|1004.3|0
1649403270000|2022-04-08 07:34:30|1007|1004.5|1007|1005.3|1007|1005.3|1006.8|1004.5|0
1649403280000|2022-04-08 07:34:40|1006.8||1007.3||1007.5||1006.8||0
1649403290000|2022-04-08 07:34:50|1007|1005.8|1007.8|1006|1007.8|1006|1007|1005.8|7
1649403300000|2022-04-08 07:35:00|1008.3|1006.5|1008.5|1006.8|1008.5|1006.8|1008|1006.5|1
1649403310000|2022-04-08 07:35:10|1008.8|1007|1008.5|1006.8|1008.8|1007|1008|1006.3|1
1649403320000|2022-04-08 07:35:20|1008.3|1006.5|1008.3|1006.3|1008.5|1006.8|1007.8|1006|7
1649403330000|2022-04-08 07:35:30|1008|1006|1007.8|1005.8|1008|1006|1007.8|1005.8|2
1649403340000|2022-04-08 07:35:40|1007.3|1005.5|1007|1005.3|1007.8|1005.8|1007|1005|0
1649403350000|2022-04-08 07:35:50|1007.3|1005.5|1006.8|1005|1007.5|1005.5|1006.8|1004.8|2
1649403360000|2022-04-08 07:36:00|1006.5|1004.8|1006.5|1004.3|1006.5|1004.8|1006.3|1004|1
1649403370000|2022-04-08 07:36:10|1006.3|1004|1006.5|1004.3|1006.8|1004.3|1006|1004|0
1649403380000|2022-04-08 07:36:20|1006.3|1004|1006.8|1004.5|1006.8|1004.5|1006.3|1004|0
1649403390000|2022-04-08 07:36:30|1007|1005|1007|1005.3|1007|1005.3|1006.8|1005|7
1649403400000|2022-04-08 07:36:40|1007.3|1005.5|1007.3|1005.3|1007.5|1005.5|1007|1005.3|0
1649403410000|2022-04-08 07:36:50||1005.5||1005.3||1005.5||1005.3|0
1649403420000|2022-04-08 07:37:00|1007|1005|1007.5|1005|1007.5|1005|1006.8|1004.5|2
1649403430000|2022-04-08 07:37:10||1005.3||1005.3||1005.3||1005.3|0
1649403440000|2022-04-08 07:37:20|1007.3|1005.5|1007.3|1005.5|1007.8|1005.5|1007.3|1005.5|0
1649403450000|2022-04-08 07:37:30|1007.5||1007.5||1007.5||1007.5||0
1649403460000|2022-04-08 07:37:40|1008|1006|1007.8|1005.8|1008|1006|1007.8|1005.8|0
1649403470000|2022-04-08 07:37:50|1008||1007.8||1008||1007.8||0
1649403480000|2022-04-08 07:38:00|1008|1006|1007.5|1005.5|1008|1006|1007.5|1005.5|0
1649403490000|2022-04-08 07:38:10|1007.3|1005.3|1006.5|1004.8|1007.3|1005.3|1006.5|1004.8|0
1649403500000|2022-04-08 07:38:20|1006.8|1005|1007|1005|1007|1005|1006.8|1005|0
1649403510000|2022-04-08 07:38:30|1006.5|1004.5|1006.5|1004.5|1006.5|1004.5|1006.3|1004.5|0
1649403530000|2022-04-08 07:38:50|1006.3||1006.3||1006.3||1006.3||0
1649403540000|2022-04-08 07:39:00|1006|1004|1006|1004|1006.3|1004|1006|1004|1
1649403550000|2022-04-08 07:39:10|1006.3|1004.3|1006|1004|1006.5|1004.3|1006|1004|0
1649403560000|2022-04-08 07:39:20|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006.3|1004.3|0
1649403570000|2022-04-08 07:39:30|1006.3|1004.8|1006.3|1004.3|1006.3|1004.8|1006.3|1004.3|0
1649403580000|2022-04-08 07:39:40|1006.8|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|0
1649403590000|2022-04-08 07:39:50|1006.5|1004.5|1006.5|1004.5|1006.8|1004.8|1006.5|1004.5|0
1649403600000|2022-04-08 07:40:00|1006.8|1004.8|1007|1005|1007.3|1005.3|1006.8|1004.8|3
1649403610000|2022-04-08 07:40:10|1007.3|1005.3|1007|1005.3|1007.5|1005.8|1007|1005|1
1649403620000|2022-04-08 07:40:20|1006.8|1005|1007|1005.3|1007|1005.3|1006.8|1005|0
1649403630000|2022-04-08 07:40:30||1005.5||1005.5||1005.5||1005.5|0
1649403640000|2022-04-08 07:40:40|1006.8|1005|1006.8|1005|1007|1005|1006.8|1005|3
1649403650000|2022-04-08 07:40:50|1007|1005.3|1007|1005.3|1007|1005.5|1007|1005.3|1
1649403660000|2022-04-08 07:41:00||1005.5||1005||1005.5||1005|0
1649403670000|2022-04-08 07:41:10|1006.8|1005.3|1007|1005.3|1007|1005.3|1006.8|1005.3|0
1649403680000|2022-04-08 07:41:20|1007.5|1005.5|1007.5|1005.8|1007.5|1005.8|1007.5|1005.5|0
1649403700000|2022-04-08 07:41:40|1007.3||1007.3||1007.3||1007.3||0
1649403710000|2022-04-08 07:41:50|1007.5||1007.5||1007.5||1007.3||0
1649403720000|2022-04-08 07:42:00|1008.3|1006|1008|1006.3|1008.3|1006.5|1008|1005.8|0
1649403730000|2022-04-08 07:42:10|1007.8|1005.8|1007.8|1005.8|1007.8|1006|1007.8|1005.8|0
1649403740000|2022-04-08 07:42:20|1007.3|1005.5|1007.3|1005.5|1007.3|1005.8|1007.3|1005.5|0
1649403750000|2022-04-08 07:42:30|1007|1005.8|1007.8|1006|1007.8|1006|1007|1005.3|0
1649403760000|2022-04-08 07:42:40|1007.3|1005.5|1007.8|1005.8|1007.8|1006|1007.3|1005.5|0
1649403770000|2022-04-08 07:42:50|1007.5||1007.8||1007.8||1007.5||0
1649403780000|2022-04-08 07:43:00|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.3|1005.5|0
1649403790000|2022-04-08 07:43:10|1007.3||1007.3||1007.3||1007.3||0
1649403810000|2022-04-08 07:43:30||1005.3||1005.5||1005.5||1005.3|0
1649403820000|2022-04-08 07:43:40|1007|1005.3|1007.5|1005.5|1007.5|1005.5|1006.8|1005.3|1
1649403830000|2022-04-08 07:43:50|1007.3|1004.5|1006.3|1004.5|1007.3|1004.5|1006|1004.3|1
1649403840000|2022-04-08 07:44:00|1006.8|1005.3|1007.3|1005.5|1007.5|1005.5|1006.5|1004.8|1
1649403850000|2022-04-08 07:44:10|1007.5|1005.8|1007.5|1005.5|1008|1006|1007.3|1005.5|0
1649403860000|2022-04-08 07:44:20|1007.3|1006|1007.5|1006|1007.5|1006|1007.3|1005.5|0
1649403870000|2022-04-08 07:44:30|1007.8|1005.8|1007.5|1005.8|1007.8|1006|1007.5|1005.8|1
1649403890000|2022-04-08 07:44:50|1007.8|1006|1008|1006|1008|1006|1007.5|1006|0
1649403900000|2022-04-08 07:45:00|1008.5|1006.8|1007.5|1005.8|1008.5|1006.8|1007.5|1005.8|0
1649403910000|2022-04-08 07:45:10|1007.3|1005.5|1007|1005.3|1007.3|1005.5|1006.8|1005.3|0
1649403920000|2022-04-08 07:45:20|1007.3|1005.5|1008|1006|1008|1006|1006.8|1005.3|0
1649403930000|2022-04-08 07:45:30|1008.3|1006.3|1007.8|1005.8|1008.3|1006.5|1007.8|1005.8|0
1649403940000|2022-04-08 07:45:40|1008|1006|1008|1006.3|1008|1006.3|1007.5|1005.8|0
1649403950000|2022-04-08 07:45:50|1008.3|1006.5|1008.8|1006.8|1008.8|1007|1008.3|1006.5|1
1649403960000|2022-04-08 07:46:00|1008.5|1006.5|1008.8|1007|1009|1007|1008.3|1006.5|0
1649403970000|2022-04-08 07:46:10|1009|1007.3|1009|1007|1009.3|1007.5|1009|1007|0
1649403980000|2022-04-08 07:46:20|1009.3|1007.3|1009.3|1007.5|1009.5|1007.8|1008.8|1007.3|1
1649403990000|2022-04-08 07:46:30|1009.5|1007.8|1009.8|1008|1009.8|1008|1009.3|1007.5|0
1649404000000|2022-04-08 07:46:40|1009.5|1007.8|1009.8|1007.8|1009.8|1008.3|1009.5|1007.8|0
1649404010000|2022-04-08 07:46:50|1009.5|1008|1010|1008.3|1010.3|1008.5|1009.5|1007.5|0
1649404020000|2022-04-08 07:47:00|1010.5|1008.5|1010.5|1008.8|1010.5|1009|1010|1008.3|0
1649404030000|2022-04-08 07:47:10||1009||1008.8||1009||1008.8|0
1649404040000|2022-04-08 07:47:20|1010.3|1008.5|1010|1008.3|1010.5|1008.5|1010|1008.3|0
1649404050000|2022-04-08 07:47:30|1009.8|1008|1009.8|1007.8|1010|1008|1009.5|1007.8|0
1649404060000|2022-04-08 07:47:40|1009.5|1008|1008.5|1006.8|1009.8|1008|1008.5|1006.8|0
1649404070000|2022-04-08 07:47:50|1009|1007|1009|1007|1009.3|1007.3|1009|1007|20
1649404080000|2022-04-08 07:48:00|1008.8|1007.3|1009.8|1008|1009.8|1008|1008.8|1007|0
1649404090000|2022-04-08 07:48:10|1009.5|1007.8|1008.5|1006.8|1009.5|1007.8|1008.5|1006.8|0
1649404100000|2022-04-08 07:48:20|1008.8|1007|1009.3|1007.3|1009.3|1007.5|1008.8|1007|0
1649404110000|2022-04-08 07:48:30|1009|1007|1009|1007|1009|1007|1008.8|1007|0
1649404120000|2022-04-08 07:48:40|1009.5|1007.5|1009.5|1008|1009.8|1008|1009.5|1007.5|0
1649404130000|2022-04-08 07:48:50|1009.3|1007|1009|1007|1009.5|1007|1008.8|1007|10
1649404140000|2022-04-08 07:49:00|1008.8|1007.3|1009|1007.3|1009|1007.3|1008.8|1007.3|0
1649404150000|2022-04-08 07:49:10|1009.3|1007.5|1009.8|1008|1010|1008|1009.3|1007.5|0
1649404160000|2022-04-08 07:49:20|1009.5|1008.3|1010|1008|1010|1008.3|1009.5|1008|0
1649404170000|2022-04-08 07:49:30|1009.8||1009.5||1009.8||1009.5||0
1649404180000|2022-04-08 07:49:40|1009.8|1007.8|1010|1008.3|1010|1008.3|1009.8|1007.8|0
1649404190000|2022-04-08 07:49:50|1009.8|1008|1010.5|1008.8|1010.5|1009|1009.8|1008|1
1649404200000|2022-04-08 07:50:00|1011.3|1009|1011|1009.3|1011.3|1009.5|1011|1009|27
1649404210000|2022-04-08 07:50:10|1011.3|1009.5|1011.3|1009.5|1012|1010.3|1011.3|1009.5|2
1649404220000|2022-04-08 07:50:20||1009.8||1009.3||1009.8||1009.3|0
1649404230000|2022-04-08 07:50:30|1011.8|1009.5|1011.8|1010|1011.8|1010|1011.8|1009.5|5
1649404240000|2022-04-08 07:50:40|1011.5|1010.3|1011.5|1009.8|1011.5|1010.3|1011.5|1009.8|0
1649404250000|2022-04-08 07:50:50|1011.3|1009.5|1011.3|1009.3|1011.3|1009.5|1011.3|1009.3|0
1649404260000|2022-04-08 07:51:00|1011.5|1009.5|1011.8|1010.3|1012|1010.3|1011.5|1009.5|0
1649404270000|2022-04-08 07:51:10|1012|1010|1012|1010.5|1012|1010.5|1012|1010|0
1649404280000|2022-04-08 07:51:20|1011.8|1010|1012|1010.3|1012|1010.3|1011.8|1009.8|0
1649404290000|2022-04-08 07:51:30|1012.3||1012.3||1012.3||1012.3||0
1649404300000|2022-04-08 07:51:40|1012|1010|1012.5|1010.8|1012.5|1010.8|1011.8|1010|0
1649404310000|2022-04-08 07:51:50|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|0
1649404320000|2022-04-08 07:52:00||1011||1011||1011.3||1011|2
1649404340000|2022-04-08 07:52:20|1012.3||1012.5||1012.8||1012.3||0
1649404350000|2022-04-08 07:52:30|1012.8|1010.5|1012|1010.5|1012.8|1010.5|1012|1010.5|1
1649404370000|2022-04-08 07:52:50|1011.8|1009.8|1012|1010.3|1012|1010.3|1011.5|1009.8|3
1649404380000|2022-04-08 07:53:00|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.3|4
1649404390000|2022-04-08 07:53:10|1012|1010.3|1012|1010.3|1012.3|1010.3|1012|1010.3|0
1649404400000|2022-04-08 07:53:20|1012.3|1010.8|1012.8|1011|1012.8|1011|1012.3|1010.8|0
1649404410000|2022-04-08 07:53:30|1012.5|1011.3|1013|1011.3|1013|1011.3|1012.5|1011.3|0
1649404420000|2022-04-08 07:53:40|1013.5|1011.5|1013.3|1011.8|1013.5|1012|1013.3|1011.5|0
1649404430000|2022-04-08 07:53:50|1013.8|1012.3|1014.8|1012.8|1014.8|1012.8|1013.8|1012.3|15
1649404440000|2022-04-08 07:54:00|1015|1013|1014.3|1012.3|1015|1013|1014.3|1012.3|2
1649404450000|2022-04-08 07:54:10|1014.5|1012.8|1014.5|1012.8|1014.8|1013|1014.3|1012.3|1
1649404460000|2022-04-08 07:54:20|1014.3|1012.5|1014.3|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649404470000|2022-04-08 07:54:30|1014|1012.3|1013.5|1011.8|1014|1012.3|1013.5|1011.8|14
1649404480000|2022-04-08 07:54:40|1013.3||1013.3||1013.5||1013.3||1
1649404490000|2022-04-08 07:54:50|1013.5||1013.5||1013.5||1013.3||0
1649404500000|2022-04-08 07:55:00|1013.3|1012.5|1014.3|1012|1014.8|1012.8|1013.3|1011.8|3
1649404510000|2022-04-08 07:55:10|1014.5|1012.3|1013.8|1012.3|1014.5|1012.3|1013.8|1012.3|2
1649404520000|2022-04-08 07:55:20|1013|1011.3|1013.8|1012|1013.8|1012|1013|1011.3|1
1649404530000|2022-04-08 07:55:30||1012.3||1012.3||1012.3||1012|0
1649404540000|2022-04-08 07:55:40|1014|1012.5|1014.5|1013|1014.5|1013|1014|1012.5|1
1649404550000|2022-04-08 07:55:50|1015|1012.8|1014.5|1013|1015|1013.3|1014.5|1012.8|1
1649404560000|2022-04-08 07:56:00|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|1014.3|1012.8|0
1649404570000|2022-04-08 07:56:10|1014.5|1013|1014.3|1012.5|1014.5|1013|1014.3|1012.5|5
1649404580000|2022-04-08 07:56:20|1014.5|1012.8|1014.3|1012.8|1014.5|1013.3|1014.3|1012.8|5
1649404590000|2022-04-08 07:56:30|1014.5||1014.5||1014.5||1014.5||0
1649404600000|2022-04-08 07:56:40|1014.3|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.5|2
1649404610000|2022-04-08 07:56:50|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014|1012.5|0
1649404620000|2022-04-08 07:57:00|1014.5||1014.3||1014.5||1014.3||1
1649404630000|2022-04-08 07:57:10|1014|1012.8|1014.5|1012.8|1014.5|1012.8|1014|1012.8|5
1649404640000|2022-04-08 07:57:20|1015|1013.3|1015|1013.3|1015|1013.3|1014.8|1013|0
1649404650000|2022-04-08 07:57:30|1014.8|1013|1014.8|1013.3|1015|1013.3|1014.8|1013|0
1649404660000|2022-04-08 07:57:40|1015|1013|1014.8|1013|1015|1013|1014.8|1013|0
1649404670000|2022-04-08 07:57:50||1013.3||1013.3||1013.3||1013.3|0
1649404680000|2022-04-08 07:58:00|1015||1015||1015||1015||0
1649404690000|2022-04-08 07:58:10|1015.3|1013.8|1015.5|1014|1015.5|1014|1015.3|1013.8|0
1649404700000|2022-04-08 07:58:20|1015|1013.8|1015.3|1013.8|1015.5|1013.8|1015|1013.3|0
1649404710000|2022-04-08 07:58:30|1015.5|1014|1015.8|1013.8|1016|1014|1015.5|1013.8|8
1649404720000|2022-04-08 07:58:40|1016|1014|1016|1014.5|1016.3|1014.5|1015.8|1013.8|0
1649404730000|2022-04-08 07:58:50|1016.3|1014.8|1016|1014.5|1016.5|1014.8|1016|1014.5|1
1649404740000|2022-04-08 07:59:00|1016.3|1014.8|1016.5|1014.8|1016.8|1015|1016|1014.5|1
1649404750000|2022-04-08 07:59:10|1016.3|1014.3|1017|1015.3|1017|1015.3|1016.3|1014.3|0
1649404760000|2022-04-08 07:59:20|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649404770000|2022-04-08 07:59:30|1017|1015.3|1017.5|1015.5|1017.5|1015.5|1017|1015.3|1
1649404780000|2022-04-08 07:59:40|1018|1016.3|1017.8|1016|1018.3|1016.5|1017.3|1015.3|0
1649404790000|2022-04-08 07:59:50|1018|1016.5|1017.5|1015.5|1018.5|1016.5|1017.3|1015.3|22
1649404800000|2022-04-08 08:00:00|1017.3|1016|1018.3|1017|1018.5|1017|1017.3|1016|1
1649404810000|2022-04-08 08:00:10|1018|1016.3|1018|1016|1018.3|1016.5|1017.8|1016|2
1649404820000|2022-04-08 08:00:20|1017.5|1015.8|1017.3|1015.5|1017.8|1015.8|1017.3|1015.5|0
1649404830000|2022-04-08 08:00:30|1017|1015.3|1016.5|1014.5|1017|1015.3|1016.5|1014.5|0
1649404840000|2022-04-08 08:00:40|1016.3|1014.8|1016.5|1014.3|1016.5|1014.8|1016.3|1014.3|3
1649404850000|2022-04-08 08:00:50|1016|1014|1016.5|1014.5|1016.5|1014.5|1016|1014|0
1649404860000|2022-04-08 08:01:00|1017|1015.3|1016.3|1014|1017|1015.3|1016.3|1013.8|1
1649404870000|2022-04-08 08:01:10|1016.8|1014.8|1017|1015|1017.3|1015|1016.8|1014.3|0
1649404880000|2022-04-08 08:01:20|1016.8|1015.3|1017.3|1015.5|1017.3|1015.5|1016.8|1015|5
1649404890000|2022-04-08 08:01:30|1017.5||1017.3||1017.5||1017||2
1649404900000|2022-04-08 08:01:40|1017.5||1017||1017.5||1017||0
1649404910000|2022-04-08 08:01:50|1017.3||1017.3||1017.3||1017.3||0
1649404920000|2022-04-08 08:02:00|1017.5|1016|1018|1016.5|1018.5|1016.5|1017.5|1016|0
1649404930000|2022-04-08 08:02:10|1018.3|1016.8|1018.3|1016.3|1018.5|1016.8|1018.3|1016.3|19
1649404940000|2022-04-08 08:02:20|1018|1016.5|1017.8|1016|1018.3|1016.5|1017.8|1016|7
1649404950000|2022-04-08 08:02:30|1018|1016.3|1018|1016.5|1018|1016.5|1017.8|1016|0
1649404960000|2022-04-08 08:02:40|1017.8|1016.3|1018|1016.3|1018|1016.3|1017.8|1016.3|0
1649404970000|2022-04-08 08:02:50|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|0
1649404980000|2022-04-08 08:03:00|1018.8|1017|1018.5|1016.8|1019|1017.5|1018.5|1016.8|1
1649404990000|2022-04-08 08:03:10|1018.3|1016.5|1019|1017|1019|1017|1018.3|1016.5|0
1649405000000|2022-04-08 08:03:20|1019.3|1016.8|1019.3|1017|1019.8|1017.5|1019|1016.5|0
1649405010000|2022-04-08 08:03:30|1019|1016.8|1019|1017|1019|1017|1018.5|1016.3|0
1649405020000|2022-04-08 08:03:40|1018.8|1016.8|1018.5|1016.5|1019|1017|1018.5|1016.5|1
1649405030000|2022-04-08 08:03:50|1019|1016.8|1018.8|1016.8|1019.3|1017.3|1018.5|1016.8|0
1649405040000|2022-04-08 08:04:00|1018.3|1016|1018.5|1016.5|1018.8|1016.5|1018.3|1016|0
1649405050000|2022-04-08 08:04:10|1019|1017|1018.8|1016.8|1019|1017|1018.3|1016.3|0
1649405060000|2022-04-08 08:04:20|1018|1016|1018|1016.3|1018.3|1016.3|1018|1016|10
1649405070000|2022-04-08 08:04:30|1017.8|1016|1017.8|1015.5|1018|1016|1017.5|1015.5|0
1649405080000|2022-04-08 08:04:40|1018.3|1016|1017.5|1015|1018.3|1016|1017.5|1015|0
1649405090000|2022-04-08 08:04:50|1017.8|1015.5|1017.8|1015.3|1017.8|1015.5|1017.5|1015.3|1
1649405100000|2022-04-08 08:05:00|1017.5|1015.5|1017.5|1015.3|1018.3|1016|1017.5|1015.3|1
1649405110000|2022-04-08 08:05:10|1017.3|1015|1017|1015|1017.5|1015|1017|1014.8|0
1649405120000|2022-04-08 08:05:20|1016.5|1014.5|1016.3|1014.3|1016.8|1014.8|1016.3|1014|0
1649405130000|2022-04-08 08:05:30|1016.5|1014|1015.5|1013.3|1016.5|1014.3|1015.5|1013|0
1649405140000|2022-04-08 08:05:40|1015.3|1013|1015.3|1012.8|1015.3|1013|1015.3|1012.8|0
1649405150000|2022-04-08 08:05:50|1016|1013|1015.8|1013.5|1016|1013.8|1015.8|1013|0
1649405160000|2022-04-08 08:06:00|1016|1013.8|1016|1013.8|1016.3|1014|1015|1012.8|0
1649405170000|2022-04-08 08:06:10|1016.3|1013.5|1016.5|1014|1016.8|1014.5|1015.8|1013.5|0
1649405180000|2022-04-08 08:06:20|1016.8|1014.3|1017.5|1015.3|1017.5|1015.3|1016.8|1014.3|0
1649405190000|2022-04-08 08:06:30|1017.3|1015|1018.3|1016|1018.3|1016|1017.3|1014.8|0
1649405200000|2022-04-08 08:06:40|1018.5|1016.5|1018.8|1017.3|1018.8|1017.5|1018.5|1016.5|2
1649405210000|2022-04-08 08:06:50|1018.5|1017|1019.3|1017.5|1019.3|1017.5|1018.5|1017|0
1649405220000|2022-04-08 08:07:00|1019.5|1017.8|1019|1017.3|1019.5|1018|1018.8|1017.3|1
1649405230000|2022-04-08 08:07:10|1019.3|1017.5|1019.5|1017.3|1019.5|1017.5|1019.3|1017.3|1
1649405240000|2022-04-08 08:07:20|1019.3|1017|1019.3|1017|1019.5|1017|1019|1017|0
1649405250000|2022-04-08 08:07:30|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|1018.5|1016.5|2
1649405260000|2022-04-08 08:07:40|1019|1017|1019|1017|1019|1017|1019|1017|0
1649405270000|2022-04-08 08:07:50|1018.8|1016.5|1018.8|1016.5|1019|1016.5|1018.8|1016.5|2
1649405280000|2022-04-08 08:08:00|1019|1016.8|1018.8|1016.5|1019|1016.8|1018.8|1016.5|0
1649405290000|2022-04-08 08:08:10|1019|1016.8|1018.8|1016.5|1019|1017|1018.8|1016.5|0
1649405300000|2022-04-08 08:08:20|1018.3|1016|1018.3|1016|1018.5|1016|1018.3|1015.8|0
1649405310000|2022-04-08 08:08:30|1018.5|1015.8|1018.5|1016|1018.5|1016|1018.5|1015.8|0
1649405320000|2022-04-08 08:08:40|1018.3|1015.8|1018.3|1015.8|1018.3|1015.8|1018.3|1015.8|3
1649405330000|2022-04-08 08:08:50|1018|1016|1018.5|1016.3|1018.8|1016.8|1018|1015.8|0
1649405340000|2022-04-08 08:09:00|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|1018.5|1016.3|1
1649405350000|2022-04-08 08:09:10|1018.5|1016.3|1018.5|1016|1018.5|1016.3|1018.3|1016|0
1649405360000|2022-04-08 08:09:20|1018.3|1016.3|1018.3|1015.8|1018.3|1016.3|1018.3|1015.8|0
1649405370000|2022-04-08 08:09:30|1018|1016|1018.3|1015.8|1018.3|1016|1018|1015.8|0
1649405380000|2022-04-08 08:09:40|1018.8|1016|1019|1016.8|1019|1016.8|1018.8|1015.8|0
1649405390000|2022-04-08 08:09:50|1018.8|1016.5|1018.5|1016.3|1019|1016.5|1018.3|1016.3|0
1649405400000|2022-04-08 08:10:00|1018.8|1016|1018.3|1016|1018.8|1016|1018.3|1015.8|0
1649405410000|2022-04-08 08:10:10|1018|1015.8|1018|1015.8|1018.3|1016|1017.8|1015.8|0
1649405420000|2022-04-08 08:10:20|1018.3|1016|1018.3|1015.8|1018.3|1016.3|1018|1015.8|0
1649405430000|2022-04-08 08:10:30|1018|1016|1018.3|1016|1018.3|1016|1018|1016|0
1649405440000|2022-04-08 08:10:40|1019|1016.8|1018.8|1016.3|1019|1016.8|1018.8|1016.3|0
1649405450000|2022-04-08 08:10:50|1018.5|1016.5|1018.3|1016|1018.8|1016.5|1018.3|1016|0
1649405460000|2022-04-08 08:11:00|1018.5|1016.5|1018.8|1016.5|1019|1016.8|1018.5|1016.3|1
1649405470000|2022-04-08 08:11:10|1019|1016.8|1019|1017|1019|1017|1018.8|1016.8|3
1649405480000|2022-04-08 08:11:20||1017.3||1017||1017.3||1016.8|0
1649405500000|2022-04-08 08:11:40||1016.8||1016.8||1016.8||1016.5|0
1649405510000|2022-04-08 08:11:50|1018.8|1016.5|1018.8|1016.5|1019|1016.8|1018.8|1016.3|0
1649405520000|2022-04-08 08:12:00|1019|1016.8|1019|1016.8|1019|1016.8|1018.8|1016.8|0
1649405530000|2022-04-08 08:12:10|1018.3|1015.8|1018.3|1016|1018.3|1016|1018.3|1015.8|0
1649405550000|2022-04-08 08:12:30|1019|1016.8|1018.5|1016.3|1019|1017|1018.3|1016|0
1649405560000|2022-04-08 08:12:40|1018.3|1016|1018.3|1016|1018.3|1016|1017.8|1015.5|0
1649405570000|2022-04-08 08:12:50|1018.5||1018.5||1018.5||1018.5||0
1649405580000|2022-04-08 08:13:00|1018.3|1016.8|1018|1015.8|1018.3|1016.8|1018|1015.8|1
1649405590000|2022-04-08 08:13:10|1017.8|1015.5|1017|1014.8|1017.8|1015.5|1017|1014.8|0
1649405600000|2022-04-08 08:13:20|1017.3|1015|1017.3|1015|1017.3|1015|1017.3|1014.8|0
1649405610000|2022-04-08 08:13:30|1017.5|1015.3|1017.5|1015.5|1018|1015.5|1017.5|1015.3|0
1649405620000|2022-04-08 08:13:40|1018|1015.8|1018|1016|1018|1016|1018|1015.8|0
1649405630000|2022-04-08 08:13:50|1018.3||1018.3||1018.3||1018.3||0
1649405640000|2022-04-08 08:14:00|1018.5|1017|1018.3|1016|1018.5|1017|1018|1015.8|17
1649405650000|2022-04-08 08:14:10|1018|1015.8|1018|1015.8|1018|1015.8|1018|1015.8|0
1649405660000|2022-04-08 08:14:20|1017.5|1015|1017|1014.8|1017.5|1015|1017|1014.8|0
1649405670000|2022-04-08 08:14:30|1017.3|1015|1017.3|1015|1017.3|1015|1017.3|1014.8|0
1649405680000|2022-04-08 08:14:40|1017|1014.8|1017.3|1015|1017.3|1015|1017|1014.8|0
1649405690000|2022-04-08 08:14:50|1017|1014.8|1017|1014.8|1017.3|1015.3|1017|1014.8|0
1649405700000|2022-04-08 08:15:00|1016.8|1014.5|1017.3|1015|1017.3|1015.3|1016.8|1014.5|2
1649405710000|2022-04-08 08:15:10|1017.8|1015.3|1017.8|1015.5|1017.8|1015.5|1017.8|1015|0
1649405720000|2022-04-08 08:15:20|1018|1015.3|1018|1015.8|1018|1016|1018|1015.3|0
1649405730000|2022-04-08 08:15:30||1016||1015.8||1016||1015.5|0
1649405740000|2022-04-08 08:15:40|1017.8|1016|1017|1014.8|1018|1016|1016.8|1014.8|0
1649405750000|2022-04-08 08:15:50|1016.8|1014.5|1016.8|1014.5|1016.8|1014.5|1016.8|1014.5|0
1649405760000|2022-04-08 08:16:00|1016.5|1014.8|1016.8|1014.8|1017|1014.8|1016.5|1014.8|0
1649405770000|2022-04-08 08:16:10|1017|1015|1017|1014.8|1017|1015|1017|1014.8|0
1649405780000|2022-04-08 08:16:20|1016.8|1014.3|1016.5|1014.3|1017|1014.3|1016.5|1014.3|0
1649405790000|2022-04-08 08:16:30|1016.8|1014|1016.5|1014.3|1016.8|1014.8|1016.5|1014|0
1649405800000|2022-04-08 08:16:40|1016.3|1014.5|1015.8|1013.5|1016.3|1014.5|1015.8|1013.5|0
1649405810000|2022-04-08 08:16:50|1016|1013.3|1016|1013.5|1016|1013.8|1015.8|1013.3|0
1649405820000|2022-04-08 08:17:00|1015.8|1014|1014.8|1012.5|1015.8|1014.3|1014.8|1012.3|1
1649405830000|2022-04-08 08:17:10|1014.5|1012.8|1014.3|1012.8|1014.8|1012.8|1014.3|1012.8|0
1649405840000|2022-04-08 08:17:20|1014.5|1013|1014.5|1012.8|1014.5|1013|1014|1012.8|4
1649405850000|2022-04-08 08:17:30|1014.3|1012.5|1014|1012.5|1014.3|1012.5|1014|1012.5|1
1649405860000|2022-04-08 08:17:40|1013.8||1014||1014.3||1013.8||1
1649405870000|2022-04-08 08:17:50|1013.5|1011.3|1013.8|1011.8|1013.8|1011.8|1013.5|1011.3|7
1649405880000|2022-04-08 08:18:00|1013.5|1011.3|1013.3|1011.3|1013.5|1011.3|1013.3|1011|2
1649405890000|2022-04-08 08:18:10|1013||1013||1013||1012.8||1
1649405900000|2022-04-08 08:18:20|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1
1649405910000|2022-04-08 08:18:30|1012.5|1010.5|1012.5|1010.5|1012.8|1010.8|1012.3|1010.5|0
1649405920000|2022-04-08 08:18:40|1012.3|1009.5|1011|1009|1012.3|1009.8|1011|1009|2
1649405930000|2022-04-08 08:18:50|1011.3|1008.8|1010.8|1009|1011.3|1009|1010.8|1008.8|11
1649405940000|2022-04-08 08:19:00|1011|1009.5|1010|1008|1011|1009.5|1010|1008|8
1649405950000|2022-04-08 08:19:10|1009.8|1008.3|1010|1008.3|1010|1008.3|1009.8|1008|0
1649405960000|2022-04-08 08:19:20|1009.8|1008.5|1009|1007|1010|1008.5|1009|1007|5
1649405970000|2022-04-08 08:19:30|1008.5||1008.8||1008.8||1008.5||2
1649405980000|2022-04-08 08:19:40|1009|1007.3|1009.3|1007|1009.5|1007.8|1008.8|1007|2
1649405990000|2022-04-08 08:19:50|1009||1008.8||1009||1008.8||0
1649406000000|2022-04-08 08:20:00|1009|1007.3|1010|1008|1010|1008|1009|1007.3|1
1649406010000|2022-04-08 08:20:10|1010.3|1008.3|1010|1007.8|1010.3|1008.5|1010|1007.8|1
1649406020000|2022-04-08 08:20:20|1009.8|1008|1009.5|1007.3|1010|1008|1009.3|1007|0
1649406030000|2022-04-08 08:20:30|1009.3|1007|1009|1007|1009.5|1007|1009|1007|0
1649406040000|2022-04-08 08:20:40|1009.3|1007.3|1009.3|1007|1009.3|1007.3|1009|1007|3
1649406050000|2022-04-08 08:20:50|1009.5|1007.5|1009.8|1007.8|1009.8|1007.8|1009.5|1007.5|0
1649406060000|2022-04-08 08:21:00|1010|1008|1010.5|1008.8|1010.5|1009|1010|1008|0
1649406070000|2022-04-08 08:21:10|1010.3|1008.3|1010|1008|1010.3|1008.3|1010|1008|0
1649406080000|2022-04-08 08:21:20|1009.8|1008.3|1010|1008.5|1010|1008.5|1009.8|1008|2
1649406100000|2022-04-08 08:21:40|||||||||2
1649406110000|2022-04-08 08:21:50|1010.3|1008.8|1010.5|1009|1010.5|1009|1010.3|1008.8|3
1649406120000|2022-04-08 08:22:00|1010.8|1009.3|1010.3|1008.5|1010.8|1009.3|1010.3|1008.5|1
1649406130000|2022-04-08 08:22:10|1010.5|1008.8|1010.8|1009.3|1010.8|1009.3|1010.5|1008.8|1
1649406140000|2022-04-08 08:22:20|1010.5|1009|1010.3|1008.8|1010.8|1009.3|1010.3|1008.8|0
1649406150000|2022-04-08 08:22:30||1008.5||1008.5||1008.5||1008.5|0
1649406170000|2022-04-08 08:22:50||1008.8||1008.5||1008.8||1008.5|0
1649406180000|2022-04-08 08:23:00|1010.5|1008.8|1010.5|1008.8|1011|1009.3|1010.5|1008.5|0
1649406190000|2022-04-08 08:23:10|1010.8|1009|1010.5|1008.8|1010.8|1009|1010.3|1008.8|0
1649406200000|2022-04-08 08:23:20|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|1010.3|1008.5|0
1649406210000|2022-04-08 08:23:30|1010||1010||1010.3||1010||0
1649406220000|2022-04-08 08:23:40|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|2
1649406230000|2022-04-08 08:23:50|1009.3|1007.5|1009|1007.3|1009.3|1007.5|1009|1007.3|0
1649406240000|2022-04-08 08:24:00|1008.5|1007.5|1008.5|1006.8|1008.5|1007.5|1008.5|1006.8|1
1649406250000|2022-04-08 08:24:10|1008.8|1007.3|1009|1007|1009|1007.3|1008.3|1006.3|2
1649406260000|2022-04-08 08:24:20||1007.3||1007.3||1007.3||1007|0
1649406270000|2022-04-08 08:24:30|1008.8|1007|1009|1007|1009|1007.3|1008.8|1007|0
1649406280000|2022-04-08 08:24:40|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.5|0
1649406290000|2022-04-08 08:24:50|1008.8|1006.8|1008|1006|1008.8|1006.8|1007.5|1005.5|0
1649406300000|2022-04-08 08:25:00|1007.8|1005.8|1008|1006.3|1008|1006.3|1007.5|1005.8|0
1649406310000|2022-04-08 08:25:10|1007.8|1006|1007.8|1006|1007.8|1006|1007.8|1006|0
1649406320000|2022-04-08 08:25:20|1008|1006.3|1008.5|1006.8|1008.5|1006.8|1008|1006|0
1649406330000|2022-04-08 08:25:30|1008.8|1006.5|1008.8|1006.8|1009.3|1007.5|1008.3|1006.5|0
1649406340000|2022-04-08 08:25:40||1007||1007.3||1007.3||1006.8|0
1649406350000|2022-04-08 08:25:50|1009|1007|1008.8|1007|1009|1007|1008.5|1007|0
1649406360000|2022-04-08 08:26:00|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|1008.3|1006.5|0
1649406370000|2022-04-08 08:26:10||1006.8||1006.5||1006.8||1006.5|0
1649406380000|2022-04-08 08:26:20|1008.8|1006.8|1008.5|1006.8|1008.8|1007|1008.5|1006.8|0
1649406390000|2022-04-08 08:26:30|1008.3|1006.5|1008.5|1006.8|1008.8|1007|1008.3|1006.5|0
1649406400000|2022-04-08 08:26:40|1008.8|1007|1009|1007.3|1009|1007.3|1008.8|1007|0
1649406410000|2022-04-08 08:26:50|1008.8|1007|1008.5|1006.5|1008.8|1007.3|1008.5|1006.5|0
1649406420000|2022-04-08 08:27:00|1009|1006.8|1009|1007.3|1009|1007.3|1009|1006.5|0
1649406430000|2022-04-08 08:27:10||1007.5||1007.5||1007.5||1007|0
1649406440000|2022-04-08 08:27:20|1009.3|1007.3|1009.3|1007.3|1009.5|1007.8|1009.3|1007.3|0
1649406450000|2022-04-08 08:27:30|1009|1007.5|1009|1007.3|1009|1007.5|1008.8|1007|0
1649406460000|2022-04-08 08:27:40|1008.8|1006.8|1008.3|1006.5|1008.8|1007|1008.3|1006.5|0
1649406470000|2022-04-08 08:27:50||1006.8||1006.5||1006.8||1006.5|0
1649406480000|2022-04-08 08:28:00|1008.5|1006.8|1008.5|1006.5|1009|1007.3|1008.3|1006.5|0
1649406490000|2022-04-08 08:28:10|1008.3|1006.8|1009|1007.3|1009|1007.3|1008.3|1006.5|0
1649406500000|2022-04-08 08:28:20|1008.8|1007|1009|1007|1009.3|1007.3|1008.8|1007|1
1649406510000|2022-04-08 08:28:30|1009.3|1007.3|1009.3|1007.5|1009.3|1007.5|1009|1007.3|0
1649406520000|2022-04-08 08:28:40|1009|1007|1008.8|1006.8|1009.3|1007.3|1008.5|1006.8|16
1649406530000|2022-04-08 08:28:50|1009|1007.3|1008.8|1006.8|1009.5|1007.8|1008.5|1006.3|7
1649406540000|2022-04-08 08:29:00|1008.5|1006.5|1008|1005.5|1009|1006.5|1007.8|1005.3|3
1649406550000|2022-04-08 08:29:10|1007.8|1005.8|1008.5|1006.3|1008.5|1006.3|1007.8|1005.5|1
1649406560000|2022-04-08 08:29:20|1008.3|1006|1009.3|1006.8|1009.3|1006.8|1008.3|1006|3
1649406570000|2022-04-08 08:29:30|1008.8|1007|1009.8|1007.5|1009.8|1007.8|1008.8|1006.8|10
1649406580000|2022-04-08 08:29:40|1009.5|1007.8|1009|1007.5|1009.8|1007.8|1009|1007.5|11
1649406590000|2022-04-08 08:29:50|1009.3|1007.3|1008.5|1006.8|1009.3|1007.3|1008.5|1006.8|4
1649406600000|2022-04-08 08:30:00|1007.8|1006|1008.3|1006.5|1008.3|1006.5|1007.3|1005.5|0
1649406610000|2022-04-08 08:30:10|1008|1006.3|1007.8|1006|1008.3|1006.3|1007.3|1005.5|1
1649406620000|2022-04-08 08:30:20|1007.5|1006.3|1007.8|1006|1007.8|1006.3|1007.3|1005.5|0
1649406630000|2022-04-08 08:30:30|1007.5|1005.8|1007.3|1005.5|1007.5|1005.8|1007.3|1005.5|0
1649406660000|2022-04-08 08:31:00|1007.5|1005.8|1007.8|1006|1007.8|1006|1007.5|1005.5|0
1649406670000|2022-04-08 08:31:10|1007|1005.5|1008.5|1006.3|1008.5|1006.5|1006.8|1005|16
1649406680000|2022-04-08 08:31:20|1008.8|1006.8|1008.3|1006|1008.8|1006.8|1008.3|1006|0
1649406690000|2022-04-08 08:31:30|1008.8|1006.3|1008.8|1006.8|1008.8|1006.8|1008.8|1006.3|0
1649406700000|2022-04-08 08:31:40|1008.5|1006.5|1008.5|1006.8|1008.5|1006.8|1008.5|1006.5|0
1649406710000|2022-04-08 08:31:50|1008.8||1008.8||1008.8||1008.8||1
1649406720000|2022-04-08 08:32:00|1008.5|1007|1008.8|1007|1008.8|1007|1008.5|1007|2
1649406730000|2022-04-08 08:32:10|1008.5|1006.8|1008.3|1006.3|1008.5|1006.8|1008.3|1006.3|0
1649406740000|2022-04-08 08:32:20||1006.5||1006.5||1006.5||1006.3|0
1649406750000|2022-04-08 08:32:30|1008.5|1006.8|1008.5|1006.8|1008.8|1007|1008.5|1006.5|0
1649406760000|2022-04-08 08:32:40|1008.8|1007|1008.8|1007|1008.8|1007|1008.8|1006.8|1
1649406770000|2022-04-08 08:32:50|1009|1007.3|1010.5|1008.5|1010.5|1008.5|1009|1007.3|0
1649406780000|2022-04-08 08:33:00|1010.3|1008.3|1010.3|1008|1010.5|1008.3|1010|1007.8|0
1649406790000|2022-04-08 08:33:10|1010.5|1008.3|1010|1007.8|1010.5|1008.3|1010|1007.8|2
1649406800000|2022-04-08 08:33:20|1009.8|1007.3|1010|1007.5|1010|1007.5|1009.5|1007.3|0
1649406810000|2022-04-08 08:33:30|1010.3|1008|1010.5|1008.5|1010.5|1008.5|1010.3|1008|0
1649406820000|2022-04-08 08:33:40|1010.8|1008.8|1011|1009.5|1011.3|1009.5|1010.8|1008.8|0
1649406830000|2022-04-08 08:33:50|1011.5|1009.3|1011.8|1009.8|1012|1010|1011.3|1009.3|8
1649406840000|2022-04-08 08:34:00|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|0
1649406850000|2022-04-08 08:34:10|1011.3||1011.3||1011.3||1011.3||0
1649406860000|2022-04-08 08:34:20||1009.3||1009.3||1009.5||1009.3|0
1649406870000|2022-04-08 08:34:30|1011|1009|1010.8|1008.8|1011|1009|1010.8|1008.8|0
1649406880000|2022-04-08 08:34:40|1011|1009|1010.5|1008.5|1011|1009|1010.5|1008.5|0
1649406900000|2022-04-08 08:35:00|1010.8|1008.8|1011.3|1009.3|1011.3|1009.3|1010.8|1008.8|0
1649406910000|2022-04-08 08:35:10|1011|1009.5|1011|1009.3|1011.3|1009.5|1011|1009|0
1649406920000|2022-04-08 08:35:20|1010.8|1009|1010.8|1009|1011|1009|1010.5|1008.8|0
1649406930000|2022-04-08 08:35:30|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|0
1649406940000|2022-04-08 08:35:40|1010.8|1009|1010.8|1009|1010.8|1009|1010.8|1008.8|0
1649406950000|2022-04-08 08:35:50|1011|1009.3|1011.8|1009.8|1011.8|1009.8|1011|1009.3|0
1649406960000|2022-04-08 08:36:00|1012|1010|1012|1010|1012|1010|1011.8|1010|0
1649406970000|2022-04-08 08:36:10|1011.8|1010.3|1012|1010.3|1012.3|1010.3|1011.8|1010.3|0
1649406980000|2022-04-08 08:36:20|1011.8||1012||1012||1011.8||0
1649406990000|2022-04-08 08:36:30|1012.3|1010.8|1011.5|1009.8|1012.3|1010.8|1011.5|1009.8|1
1649407010000|2022-04-08 08:36:50|1011.3|1009.5|1011.5|1009.8|1011.5|1009.8|1011.3|1009.5|0
1649407020000|2022-04-08 08:37:00|||||||||1
1649407030000|2022-04-08 08:37:10|1011.3|1010|1011.5|1009.8|1011.5|1010|1011.3|1009.8|0
1649407040000|2022-04-08 08:37:20|1011.8|1010.5|1012.3|1010.5|1012.3|1010.5|1011.8|1010.5|1
1649407050000|2022-04-08 08:37:30|1012|1010|1012|1010|1012|1010|1012|1010|0
1649407060000|2022-04-08 08:37:40|1011.8|1009.5|1011.3|1009.5|1011.8|1009.8|1011|1009.3|26
1649407070000|2022-04-08 08:37:50|1010.8|1009|1010|1008|1011|1009.3|1010|1008|5
1649407080000|2022-04-08 08:38:00|1009.8|1007.8|1009.3|1007.3|1009.8|1008|1009.3|1007.3|0
1649407090000|2022-04-08 08:38:10|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|0
1649407100000|2022-04-08 08:38:20|1009.3|1007.8|1009.8|1007.8|1009.8|1007.8|1009.3|1007.8|3
1649407110000|2022-04-08 08:38:30|1009.5|1007.3|1009.5|1007.5|1009.5|1007.5|1009.3|1007.3|0
1649407120000|2022-04-08 08:38:40|1009.8|1007.8|1009.5|1007.3|1009.8|1007.8|1009.5|1007.3|0
1649407130000|2022-04-08 08:38:50|1009|1006.8|1008.8|1006.5|1009.3|1007|1008.8|1006.5|0
1649407140000|2022-04-08 08:39:00|1008.5|1006.3|1008.3|1006|1008.5|1006.5|1008|1006|0
1649407150000|2022-04-08 08:39:10|1008|1005.8|1008|1005.8|1008.3|1006|1007.8|1005.5|0
1649407160000|2022-04-08 08:39:20|1008.5|1006|1008.5|1007|1008.5|1007|1008.5|1005.8|4
1649407170000|2022-04-08 08:39:30|1008.8||1008.5||1008.8||1008.5||2
1649407180000|2022-04-08 08:39:40|1008.8||1008.8||1008.8||1008.8||1
1649407190000|2022-04-08 08:39:50|1009.3|1007.3|1009.3|1007.3|1009.5|1007.3|1009.3|1007|7
1649407200000|2022-04-08 08:40:00|1009|1007|1008.8|1006.5|1009|1007|1008.8|1006.5|0
1649407210000|2022-04-08 08:40:10|1008.5|1006.8|1007.3|1005.5|1008.5|1006.8|1007.3|1005.5|1
1649407220000|2022-04-08 08:40:20|1007|1004.8|1006.8|1004.8|1007|1004.8|1006.8|1004.5|1
1649407230000|2022-04-08 08:40:30|1006.5|1004.5|1005|1003|1006.5|1004.5|1005|1003|4
1649407240000|2022-04-08 08:40:40|1004.5|1003.3|1002.8|1001|1004.5|1003.3|1002.5|1000.8|6
1649407250000|2022-04-08 08:40:50|1002.5|1001.5|1003.5|1001.8|1003.5|1001.8|1002.5|1001.3|9
1649407260000|2022-04-08 08:41:00|1003.3|1001.5|1002.3|1000.3|1003.3|1001.5|1002.3|1000.3|9
1649407270000|2022-04-08 08:41:10||1000.5||1000.3||1000.5||1000.3|0
1649407280000|2022-04-08 08:41:20|1002.8|1000.8|1003|1001|1003|1001|1002.8|1000.8|0
1649407290000|2022-04-08 08:41:30|1002.5|1000.5|1002.3|1000.3|1002.5|1000.5|1002.3|1000.3|0
1649407300000|2022-04-08 08:41:40|1002|1000.5|1001.8|999.8|1002|1000.5|1001.8|999.8|3
1649407310000|2022-04-08 08:41:50|1000.5|999.5|1001|999|1001.3|999.5|1000.5|998.8|2
1649407320000|2022-04-08 08:42:00|1000.8|998.8|1001|999|1001.5|999.5|1000.8|998.8|0
1649407330000|2022-04-08 08:42:10|1001.3|999.3|1002.3|1000.3|1002.5|1000.3|1001.3|999.3|1
1649407340000|2022-04-08 08:42:20|1002|1000.5|1001.5|999.5|1002|1000.5|1001.5|999.5|0
1649407350000|2022-04-08 08:42:30|1001.8|999.8|1001.8|999.5|1002|999.8|1001.5|999.5|0
1649407360000|2022-04-08 08:42:40|1001.5|999.8|1001.8|1000|1002|1000|1001.5|999.8|4
1649407370000|2022-04-08 08:42:50|1002|1000.3|1002.8|1001|1002.8|1001|1002|1000.3|1
1649407380000|2022-04-08 08:43:00|1002.5|1001.3|1002.8|1001.3|1003|1001.3|1002.5|1001.3|3
1649407390000|2022-04-08 08:43:10|1002.3|1000.3|1003|1001|1003|1001|1001.8|1000|3
1649407400000|2022-04-08 08:43:20||1001.3||1001.3||1001.3||1001.3|1
1649407410000|2022-04-08 08:43:30|1002.8||1002.8||1002.8||1002.8||0
1649407420000|2022-04-08 08:43:40|1003.5|1001.5|1004|1002.3|1004.3|1002.3|1003.5|1001.5|3
1649407430000|2022-04-08 08:43:50|1003.8|1002|1003.8|1001.8|1003.8|1002|1003.8|1001.8|0
1649407440000|2022-04-08 08:44:00|1003.5|1002|1004|1002|1004|1002|1003.5|1002|0
1649407450000|2022-04-08 08:44:10|1004.3|1002.3|1004.5|1002.5|1004.5|1002.5|1004.3|1002.3|0
1649407460000|2022-04-08 08:44:20|1004.8||1004.5||1004.8||1004.5||1
1649407470000|2022-04-08 08:44:30|1005|1002.8|1004.8|1003.3|1005.3|1003.3|1004.8|1002.5|2
1649407480000|2022-04-08 08:44:40|1005.3|1003.5|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|0
1649407490000|2022-04-08 08:44:50|1005.3|1003.5|1005.5|1003.8|1005.5|1004|1005.3|1003.5|0
1649407500000|2022-04-08 08:45:00|1006.3|1004|1006.3|1004.3|1006.5|1004.5|1006.3|1004|1
1649407510000|2022-04-08 08:45:10|1006.8|1004.5|1007|1005|1007|1005|1006.8|1004.5|0
1649407520000|2022-04-08 08:45:20|1007.3|1005.3|1007.3|1005.3|1007.3|1005.3|1007|1005.3|0
1649407530000|2022-04-08 08:45:30|1007.5|1005.5|1007.3|1005.3|1007.8|1005.8|1007.3|1005.3|0
1649407540000|2022-04-08 08:45:40|1007|1005.5|1007.3|1005.3|1007.5|1005.5|1007|1004.8|0
1649407550000|2022-04-08 08:45:50|1007|1005|1007|1005|1007.3|1005.3|1007|1005|0
1649407560000|2022-04-08 08:46:00|1006.3|1004.3|1006.8|1005|1007|1005.3|1006.3|1004.3|0
1649407570000|2022-04-08 08:46:10|1006.3|1004.5|1006.3|1004.3|1006.3|1004.5|1005.8|1004|10
1649407580000|2022-04-08 08:46:20|1006|1004.5|1006.5|1004.8|1006.5|1005|1006|1004.3|8
1649407590000|2022-04-08 08:46:30|1006|1004.5|1005.8|1004|1006.5|1004.5|1005.8|1004|0
1649407600000|2022-04-08 08:46:40|1006|1004.3|1006.3|1004.5|1006.3|1004.5|1006|1004.3|0
1649407610000|2022-04-08 08:46:50|1006|1004.3|1006.3|1004.3|1006.3|1004.3|1005.5|1003.8|0
1649407620000|2022-04-08 08:47:00|1005.8|1004|1005.8|1004.3|1006|1004.3|1005.8|1004|0
1649407630000|2022-04-08 08:47:10|1006||1006.3||1006.3||1006||4
1649407640000|2022-04-08 08:47:20|1006|1004|1006|1004.3|1006|1004.3|1005.8|1004|0
1649407650000|2022-04-08 08:47:30|1005.8|1004.5|1006|1004.3|1006|1004.5|1005.8|1004|0
1649407660000|2022-04-08 08:47:40|1005.8|1004|1005.8|1004|1006|1004|1005.8|1004|1
1649407670000|2022-04-08 08:47:50|1005|1003.3|1005.3|1003.5|1005.5|1003.8|1005|1003.3|0
1649407680000|2022-04-08 08:48:00|1005.5|1003.8|1004.8|1003|1005.5|1003.8|1004.5|1003|0
1649407690000|2022-04-08 08:48:10|1004|1002.3|1004|1001.8|1004|1002.3|1003.8|1001.8|2
1649407700000|2022-04-08 08:48:20|1002.3|1002|1002.5|1000.8|1002.8|1002|1002.3|1000.5|1
1649407710000|2022-04-08 08:48:30|1002.8|1001|1003.3|1001.8|1003.3|1001.8|1002.5|1000.8|0
1649407720000|2022-04-08 08:48:40|1003|1001.3|1002.8|1000.8|1003.3|1001.3|1002.8|1000.8|7
1649407730000|2022-04-08 08:48:50|1002.3|1000.5|1002.5|1001.3|1002.8|1001.3|1002|1000.5|6
1649407740000|2022-04-08 08:49:00|1003||1003||1003||1002.8||4
1649407750000|2022-04-08 08:49:10|1003.3||1003.3||1003.5||1003.3||0
1649407760000|2022-04-08 08:49:20|1003.5|1001.5|1003.5|1001.5|1003.8|1001.5|1003.5|1001.5|0
1649407770000|2022-04-08 08:49:30|1003.8|1001.8|1003.3|1001|1003.8|1001.8|1003.3|1001|2
1649407780000|2022-04-08 08:49:40|1003|1001.3|1003.5|1001.5|1003.5|1001.5|1002.8|1000.5|1
1649407790000|2022-04-08 08:49:50|1003.3||1003.3||1003.3||1003.3||0
1649407800000|2022-04-08 08:50:00|1003|1000.8|1002.3|1000.3|1003|1000.8|1002.3|1000.3|0
1649407810000|2022-04-08 08:50:10|1002.5|1000.5|1003.5|1001.5|1003.5|1001.5|1002.5|1000.5|0
1649407820000|2022-04-08 08:50:20|1002.8|1001.3|1002.5|1000.5|1003|1001.5|1002.5|1000.5|0
1649407830000|2022-04-08 08:50:30|1002.3|1000.3|1002.3|1000.3|1002.5|1000.5|1002.3|1000|0
1649407840000|2022-04-08 08:50:40|1002.5|1000.5|1002.8|1000.5|1002.8|1000.5|1002.5|1000.5|0
1649407850000|2022-04-08 08:50:50|1003|1000.8|1003.3|1001.3|1003.3|1001.3|1003|1000.5|0
1649407860000|2022-04-08 08:51:00|1003.5|1001.5|1003.8|1001.5|1003.8|1001.5|1003.5|1001.3|0
1649407870000|2022-04-08 08:51:10|1004|1001.8|1004|1002|1004.3|1002.3|1004|1001.8|0
1649407880000|2022-04-08 08:51:20|1004.3|1002.5|1004.5|1002.8|1004.5|1002.8|1004|1002.5|0
1649407890000|2022-04-08 08:51:30|1005|1002.5|1006|1003.8|1006|1003.8|1005|1002.5|0
1649407900000|2022-04-08 08:51:40|1005.8|1003.5|1005.8|1004|1005.8|1004|1005.5|1003.5|1
1649407910000|2022-04-08 08:51:50|1005.5|1003.8|1005.3|1003.5|1005.5|1004|1005.3|1003.5|1
1649407920000|2022-04-08 08:52:00|1004.5|1002.8|1004.5|1002.8|1004.5|1002.8|1004.5|1002.8|5
1649407930000|2022-04-08 08:52:10|1004|1002.3|1003.8|1002|1004|1002.3|1003.8|1002|8
1649407940000|2022-04-08 08:52:20|1004|1002.5|1004.8|1002.5|1005.3|1003|1004|1002.5|2
1649407950000|2022-04-08 08:52:30|1004.5|1002.8|1004.5|1002.8|1004.5|1003|1004.5|1002.5|2
1649407960000|2022-04-08 08:52:40|1004.8|1003|1005.3|1003.3|1005.5|1003.5|1004.8|1002.8|2
1649407970000|2022-04-08 08:52:50|1005.5|1003.5|1005.8|1003.8|1006.3|1004|1005.5|1003.5|2
1649407980000|2022-04-08 08:53:00|1006|1004|1006|1004.3|1006|1004.3|1006|1004|2
1649407990000|2022-04-08 08:53:10|1005.8|1004|1005.5|1003.8|1005.8|1004|1005.5|1003.8|9
1649408000000|2022-04-08 08:53:20|1005.3|1003.5|1005.3|1003.5|1005.3|1003.8|1005.3|1003.5|3
1649408010000|2022-04-08 08:53:30|1005.5|1003.8|1005.5|1003.5|1005.5|1003.8|1005.5|1003.5|2
1649408020000|2022-04-08 08:53:40|1005.3|1003.8|1005|1003.5|1005.3|1003.8|1005|1003.5|1
1649408030000|2022-04-08 08:53:50|1005.3|1003.3|1004.5|1002.5|1005.5|1003.3|1004.5|1002.5|36
1649408040000|2022-04-08 08:54:00|1004.8|1002.8|1005.3|1003.5|1005.3|1003.5|1004.8|1002.8|2
1649408050000|2022-04-08 08:54:10|1005.5|1003.3|1005|1003.5|1005.5|1003.5|1005|1003.3|1
1649408060000|2022-04-08 08:54:20|1005.3|1003.3|1005.5|1003.5|1005.5|1003.8|1005.3|1003.3|2
1649408070000|2022-04-08 08:54:30|1005.3|1003.8|1005.8|1003.8|1005.8|1004|1005.3|1003.5|3
1649408080000|2022-04-08 08:54:40|1005.5|1003.5|1006|1004|1006|1004|1005.5|1003.5|2
1649408090000|2022-04-08 08:54:50|1006.3|1004.3|1006|1004.3|1006.3|1004.3|1006|1004.3|18
1649408100000|2022-04-08 08:55:00|1006.3|1004|1006|1004.3|1006.3|1004.3|1005.8|1004|2
1649408110000|2022-04-08 08:55:10|1006.3||1006||1006.3||1006||1
1649408120000|2022-04-08 08:55:20|1006.3||1006.3||1006.3||1006||2
1649408130000|2022-04-08 08:55:30|1005.8|1004|1006|1004.3|1006|1004.3|1005.5|1004|2
1649408140000|2022-04-08 08:55:40|1006.3|1004.5|1006.5|1004.8|1006.5|1004.8|1006.3|1004.5|1
1649408150000|2022-04-08 08:55:50|1006.8|1005|1006.5|1005|1006.8|1005.3|1006.5|1004.8|7
1649408160000|2022-04-08 08:56:00|1006.3|1004.5|1006|1004.5|1006.3|1004.5|1006|1004.5|2
1649408170000|2022-04-08 08:56:10|1006.3|1004.8|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|1
1649408180000|2022-04-08 08:56:20|1006.5|1004.8|1006.8|1005|1006.8|1005|1006.5|1004.8|2
1649408190000|2022-04-08 08:56:30|1007|1005.3|1007.8|1006.3|1007.8|1006.3|1006.8|1005|2
1649408200000|2022-04-08 08:56:40|1007.5|1006|1007|1005.3|1007.5|1006|1007|1005.3|3
1649408210000|2022-04-08 08:56:50|1006.5|1004.3|1007|1005|1007|1005|1006.5|1004.3|4
1649408220000|2022-04-08 08:57:00|1006.8||1006.5||1006.8||1006.3||1
1649408230000|2022-04-08 08:57:10|1006.3|1004.8|1006.3|1004.3|1006.3|1004.8|1006|1004|2
1649408240000|2022-04-08 08:57:20||1004.5||1004.5||1004.5||1004.5|1
1649408250000|2022-04-08 08:57:30|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1
1649408260000|2022-04-08 08:57:40|1006.8||1006.5||1006.8||1006.5||2
1649408270000|2022-04-08 08:57:50|1006.3|1005|1007|1005|1007|1005|1006.3|1005|2
1649408280000|2022-04-08 08:58:00|1006.8||1007||1007.3||1006.8||2
1649408290000|2022-04-08 08:58:10|1007.3|1005.3|1007.3|1005.8|1007.3|1005.8|1007.3|1005.3|2
1649408300000|2022-04-08 08:58:20|1007|1005.5|1007.3|1005.8|1007.8|1005.8|1007|1005.3|8
1649408310000|2022-04-08 08:58:30|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.5|1005.3|1
1649408320000|2022-04-08 08:58:40|1008|1005.8|1008.8|1006.8|1008.8|1006.8|1008|1005.8|2
1649408330000|2022-04-08 08:58:50|1008.5|1007|1008|1006.3|1008.8|1007|1008|1006|3
1649408340000|2022-04-08 08:59:00|1007.8|1006|1007.8|1006.3|1007.8|1006.5|1007.8|1006|1
1649408350000|2022-04-08 08:59:10|1007.5|1005.8|1007.5|1006|1007.5|1006|1007.3|1005.8|2
1649408360000|2022-04-08 08:59:20|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|2
1649408370000|2022-04-08 08:59:30|1007.5|1006|1007.5|1006|1007.8|1006|1007.5|1006|2
1649408380000|2022-04-08 08:59:40|1007.8|1006.3|1008|1006.3|1008.3|1006.3|1007.8|1006.3|3
1649408390000|2022-04-08 08:59:50|1008.3|1006|1007.8|1006|1008.3|1006|1007.8|1006|3
1649408400000|2022-04-08 09:00:00|1008|1006.3|1008.3|1006.5|1008.3|1006.5|1008|1006.3|1
1649408410000|2022-04-08 09:00:10|1008.5|1007|1009.3|1007.3|1009.3|1007.5|1008.3|1006.3|7
1649408420000|2022-04-08 09:00:20|1009.5|1007.5|1009.5|1007.5|1009.5|1007.5|1009.5|1007.3|0
1649408430000|2022-04-08 09:00:30|1009.3|1007.3|1008.5|1007.3|1009.3|1007.3|1008.5|1007.3|2
1649408440000|2022-04-08 09:00:40|1008.3|1006.3|1007.8|1006.3|1008.3|1006.3|1007.8|1006.3|1
1649408450000|2022-04-08 09:00:50|1008||1007.8||1008||1007.8||2
1649408460000|2022-04-08 09:01:00|1007.5|1005.8|1006.8|1005|1007.5|1005.8|1006.8|1005|2
1649408470000|2022-04-08 09:01:10|1007||1007||1007||1006.8||1
1649408480000|2022-04-08 09:01:20|1007.3|1005.3|1007.3|1005.5|1007.3|1005.5|1007|1005.3|7
1649408490000|2022-04-08 09:01:30|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1007.5|1005.8|1
1649408500000|2022-04-08 09:01:40|1007.3|1005.5|1007.3|1005.3|1007.3|1005.5|1007|1005|2
1649408510000|2022-04-08 09:01:50|1007||1007.3||1007.3||1006.8||2
1649408520000|2022-04-08 09:02:00|1007||1007||1007.3||1007||1
1649408530000|2022-04-08 09:02:10|1006.5|1005|1006.5|1004.5|1007|1005|1005.8|1004|9
1649408540000|2022-04-08 09:02:20|1006.3|1004.8|1006.5|1004.8|1006.5|1004.8|1006.3|1004.8|0
1649408550000|2022-04-08 09:02:30|1006.3||1006.5||1006.8||1006.3||1
1649408560000|2022-04-08 09:02:40|1006.3|1004.5|1006.8|1004.8|1006.8|1004.8|1006.3|1004.5|2
1649408570000|2022-04-08 09:02:50|1007|1005|1007.3|1005.3|1007.3|1005.3|1007|1005|2
1649408580000|2022-04-08 09:03:00|1007|1005.5|1007.3|1005.5|1007.3|1005.5|1007|1005.5|4
1649408590000|2022-04-08 09:03:10|1007.5|1005.8|1007.8|1005.8|1007.8|1005.8|1007.5|1005.8|5
1649408600000|2022-04-08 09:03:20|1007.5|1006.3|1008|1006.5|1008|1006.5|1007.5|1006.3|1
1649408610000|2022-04-08 09:03:30||1006.3||1006.3||1006.5||1006.3|4
1649408620000|2022-04-08 09:03:40|||||||||2
1649408630000|2022-04-08 09:03:50|1008.3|1006.5|1008.3|1006.8|1008.5|1006.8|1008.3|1006.5|2
1649408640000|2022-04-08 09:04:00|1008|1006.5|1008.3|1006.8|1008.5|1006.8|1008|1006.5|5
1649408650000|2022-04-08 09:04:10|1008.5||1008.3||1008.5||1008||2
1649408660000|2022-04-08 09:04:20|1008.5|1007|1008.8|1007|1009.3|1007.3|1008.5|1007|3
1649408670000|2022-04-08 09:04:30|1008.5||1008.5||1008.5||1008.5||1
1649408680000|2022-04-08 09:04:40|1008.8||1008.8||1008.8||1008.8||2
1649408690000|2022-04-08 09:04:50|1009|1007.3|1009.3|1007.8|1009.3|1007.8|1009|1007.3|20
1649408700000|2022-04-08 09:05:00|1009.5|1008|1009.3|1007.8|1010|1008|1009.3|1007.8|8
1649408710000|2022-04-08 09:05:10|1009.8|1008|1009.5|1008|1009.8|1008|1009.5|1008|2
1649408720000|2022-04-08 09:05:20|1009.8||1009.8||1009.8||1009.8||3
1649408730000|2022-04-08 09:05:30|1010|1008.5|1010|1008.5|1010|1008.5|1010|1008.5|4
1649408740000|2022-04-08 09:05:40|1009.8||1010.3||1010.3||1009.8||5
1649408750000|2022-04-08 09:05:50|1010|1009|1010|1008.5|1011|1009|1010|1008.5|7
1649408760000|2022-04-08 09:06:00|1009.8|1007.8|1009.5|1007.8|1009.8|1007.8|1009.3|1007.8|3
1649408770000|2022-04-08 09:06:10|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|1009.8|1008.3|2
1649408780000|2022-04-08 09:06:20|1010|1008.5|1010.5|1009.3|1010.5|1009.3|1010|1008.5|7
1649408790000|2022-04-08 09:06:30|1011|1009.5|1011.3|1009.5|1011.3|1009.5|1011|1009.5|5
1649408800000|2022-04-08 09:06:40|1011.5|1009.8|1011.5|1010|1011.5|1010|1011.3|1009.8|7
1649408810000|2022-04-08 09:06:50|||||||||3
1649408820000|2022-04-08 09:07:00|1011.8||1011.8||1011.8||1011.8||2
1649408830000|2022-04-08 09:07:10|1011.3|1009.8|1012.3|1010.3|1012.3|1010.3|1011.3|1009.8|4
1649408840000|2022-04-08 09:07:20|1012|1010.8|1012.3|1010.5|1012.3|1010.8|1012|1010.3|7
1649408850000|2022-04-08 09:07:30|1013|1011.3|1013|1011.3|1013|1011.3|1012.8|1011|3
1649408860000|2022-04-08 09:07:40|1013.5|1011.5|1014.8|1012.5|1014.8|1012.5|1013.5|1011.5|9
1649408870000|2022-04-08 09:07:50|1014.5|1012.8|1014.3|1012.5|1014.5|1013|1014|1012.3|4
1649408890000|2022-04-08 09:08:10|1015.3|1013.5|1015.5|1013.8|1015.5|1014|1015.3|1013.5|4
1649408900000|2022-04-08 09:08:20|1015|1013.3|1015|1013.3|1015.3|1013.3|1014.8|1012.8|2
1649408910000|2022-04-08 09:08:30|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|2
1649408920000|2022-04-08 09:08:40|1015.8||1015.3||1015.8||1015.3||1
1649408930000|2022-04-08 09:08:50|1015.5||1015.5||1015.5||1015.5||3
1649408940000|2022-04-08 09:09:00|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|1015|1013.5|1
1649408950000|2022-04-08 09:09:10|1015||1015.3||1015.3||1015||1
1649408960000|2022-04-08 09:09:20|1015||1015.3||1015.3||1015||2
1649408970000|2022-04-08 09:09:30|1015|1013.8|1015.3|1013.8|1015.3|1013.8|1015|1013.8|6
1649408980000|2022-04-08 09:09:40|||||||||1
1649408990000|2022-04-08 09:09:50|1015.5|1014|1015.5|1013.8|1016|1014.3|1015.3|1013.3|5
1649409000000|2022-04-08 09:10:00|1015.3||1015.5||1015.5||1015.3||0
1649409010000|2022-04-08 09:10:10|1016.3|1014|1016|1014.5|1016.3|1014.5|1016|1014|1
1649409020000|2022-04-08 09:10:20|1016.3||1016.3||1016.3||1016||2
1649409030000|2022-04-08 09:10:30|1016.5|1014.8|1016|1014.5|1016.5|1014.8|1016|1013.8|7
1649409040000|2022-04-08 09:10:40|1016.3||1016.3||1016.3||1016||0
1649409050000|2022-04-08 09:10:50|1016|1014.3|1016|1014.3|1016|1014.3|1016|1014.3|4
1649409060000|2022-04-08 09:11:00|1014.5|1012.5|1014.8|1012.8|1015|1013|1014.5|1012.5|4
1649409070000|2022-04-08 09:11:10|1015|1013|1015.5|1013.5|1015.5|1013.5|1015|1013|0
1649409080000|2022-04-08 09:11:20|1015.8|1013.8|1016|1014|1016|1014|1015.8|1013.8|1
1649409090000|2022-04-08 09:11:30|1016.3|1014.5|1016|1014.3|1016.3|1014.5|1016|1014.3|2
1649409100000|2022-04-08 09:11:40|1015.8|1014.8|1016.3|1014.8|1016.3|1014.8|1015.8|1014.8|0
1649409110000|2022-04-08 09:11:50|1016.5|1015|1016.5|1015|1016.5|1015|1016.3|1015|4
1649409120000|2022-04-08 09:12:00|1016.3||1016.8||1016.8||1016.3||3
1649409130000|2022-04-08 09:12:10|1017.3|1015.5|1018.8|1016.8|1018.8|1016.8|1017.3|1015.5|11
1649409140000|2022-04-08 09:12:20|1019|1017|1018.8|1017|1019|1017|1018.5|1017|3
1649409150000|2022-04-08 09:12:30|1018.5|1016.8|1018.3|1016.8|1018.5|1017|1018.3|1016.8|7
1649409160000|2022-04-08 09:12:40|1018.5|1016|1017|1015|1018.5|1016|1017|1015|4
1649409170000|2022-04-08 09:12:50|1016.8|1015.3|1017.3|1015.5|1017.5|1015.5|1016.8|1015|1
1649409180000|2022-04-08 09:13:00|1017.5|1015.8|1017.8|1016|1017.8|1016|1017.5|1015.8|0
1649409190000|2022-04-08 09:13:10|1018|1016.3|1018.8|1017|1018.8|1017|1018|1016.3|3
1649409200000|2022-04-08 09:13:20|1019|1017.3|1019|1017|1019|1017.3|1019|1017|2
1649409210000|2022-04-08 09:13:30|1018.8|1016.5|1018|1016.5|1019|1016.5|1018|1016.5|3
1649409220000|2022-04-08 09:13:40|1017.8|1015.8|1017|1015.3|1017.8|1015.8|1017|1015.3|3
1649409230000|2022-04-08 09:13:50|1016.8|1014.8|1016.3|1014.5|1017|1014.8|1016.3|1014.5|1
1649409240000|2022-04-08 09:14:00|1016|1014|1015.8|1014|1016|1014|1015.8|1014|1
1649409250000|2022-04-08 09:14:10|1015.5|1014.3|1016.3|1014.3|1016.5|1014.3|1015.5|1014|4
1649409260000|2022-04-08 09:14:20|1016|1014.5|1017.3|1015|1017.3|1015|1016|1014.5|2
1649409270000|2022-04-08 09:14:30|1017|1015.3|1017.3|1015.3|1017.3|1015.3|1016.8|1015.3|1
1649409280000|2022-04-08 09:14:40|1017.8|1015.5|1017.3|1015.5|1017.8|1015.5|1017|1015.5|2
1649409290000|2022-04-08 09:14:50|1017.5|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|2
1649409300000|2022-04-08 09:15:00|1017.5||1017.5||1017.8||1017.3||2
1649409310000|2022-04-08 09:15:10|1017.8|1016|1016.8|1015|1017.8|1016|1016.8|1015|4
1649409320000|2022-04-08 09:15:20|1016.5|1015.3|1016.5|1014.5|1016.5|1015.3|1016|1014.5|1
1649409330000|2022-04-08 09:15:30|1016.8||1016.3||1016.8||1016.3||0
1649409340000|2022-04-08 09:15:40|1016.5||1016.3||1016.5||1016||2
1649409350000|2022-04-08 09:15:50|1016.5||1016.5||1016.5||1016.5||2
1649409360000|2022-04-08 09:16:00|1016.8|1014.8|1017.5|1015.8|1017.5|1015.8|1016.8|1014.8|1
1649409370000|2022-04-08 09:16:10|1017.3||1017.3||1017.3||1017.3||2
1649409380000|2022-04-08 09:16:20|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017|1015.5|9
1649409390000|2022-04-08 09:16:30|1017||1017.3||1017.3||1017||1
1649409400000|2022-04-08 09:16:40|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|2
1649409410000|2022-04-08 09:16:50|1017.5|1016|1017.8|1016.3|1018|1016.3|1017.5|1016|2
1649409420000|2022-04-08 09:17:00|1018|1016|1017.5|1016|1018|1016|1017.3|1016|2
1649409430000|2022-04-08 09:17:10|1017.8||1017.8||1017.8||1017.8||2
1649409440000|2022-04-08 09:17:20|1017.5||1017.5||1017.8||1017.5||2
1649409450000|2022-04-08 09:17:30|1017|1015.3|1016.3|1014.5|1017|1015.3|1016.3|1014.5|3
1649409460000|2022-04-08 09:17:40|1016.5|1014.8|1016.8|1015|1017|1015.3|1016.5|1014.8|0
1649409470000|2022-04-08 09:17:50|1016.5|1015.3|1017|1015.5|1017.5|1015.5|1016.5|1015.3|1
1649409480000|2022-04-08 09:18:00|1017.3|1016|1018.8|1017|1019|1017|1017.3|1016|4
1649409490000|2022-04-08 09:18:10|1019|1017.3|1018.5|1016.8|1019|1017.3|1018.3|1016.8|6
1649409500000|2022-04-08 09:18:20|1018.8|1017|1019|1017.5|1019.3|1017.5|1018.8|1017|29
1649409510000|2022-04-08 09:18:30|1018.8|1017|1019|1017.5|1019|1017.5|1018.8|1017|3
1649409520000|2022-04-08 09:18:40|1018.8|1017|1018.8|1017|1018.8|1017.3|1018.5|1017|5
1649409530000|2022-04-08 09:18:50|1018.5|1016.3|1018.3|1016.3|1018.5|1016.3|1018|1016.3|2
1649409540000|2022-04-08 09:19:00|1018|1016.5|1018.8|1017|1018.8|1017|1018|1016.5|1
1649409550000|2022-04-08 09:19:10|1018.5||1018.8||1018.8||1018.5||1
1649409560000|2022-04-08 09:19:20|1019|1017.3|1019.3|1017.5|1019.3|1017.5|1019|1017.3|1
1649409570000|2022-04-08 09:19:30|1019|1017.8|1019.5|1017.8|1019.8|1017.8|1019|1017.8|4
1649409580000|2022-04-08 09:19:40|1019.8|1017.5|1019.3|1017.5|1019.8|1017.5|1019.3|1017.5|2
1649409590000|2022-04-08 09:19:50|1019.5|1017.8|1019.8|1017.5|1019.8|1017.8|1019.5|1017.5|4
1649409600000|2022-04-08 09:20:00|1019.3|1017.8|1019.5|1017.5|1019.5|1017.8|1019.3|1017.5|2
1649409610000|2022-04-08 09:20:10|1019.8|1017.8|1019.8|1018|1019.8|1018|1019.8|1017.8|2
1649409620000|2022-04-08 09:20:20|1019.5|1017.8|1019.8|1017.8|1019.8|1017.8|1019.5|1017.8|1
1649409630000|2022-04-08 09:20:30|1019.5|1017|1019.3|1017.5|1019.8|1017.5|1019|1017|3
1649409640000|2022-04-08 09:20:40|||||||||2
1649409650000|2022-04-08 09:20:50|||||||||6
1649409660000|2022-04-08 09:21:00|1018.8|1017|1018.8|1017|1019|1017|1018.5|1016.8|3
1649409670000|2022-04-08 09:21:10|1018.5||1019||1019||1018.5||1
1649409680000|2022-04-08 09:21:20|1019.3|1017.3|1019.3|1017.3|1019.3|1017.5|1019.3|1017.3|2
1649409690000|2022-04-08 09:21:30|1018.8|1017|1018.5|1017|1019|1017|1018.5|1017|2
1649409700000|2022-04-08 09:21:40|1018.8||1018.8||1018.8||1018.8||1
1649409710000|2022-04-08 09:21:50|1018.5||1019||1019||1018.5||2
1649409720000|2022-04-08 09:22:00|1019.3|1017.3|1019.3|1017.5|1019.3|1017.5|1019.3|1017.3|2
1649409730000|2022-04-08 09:22:10|1018.8|1017.3|1019.5|1017.8|1019.5|1017.8|1018.8|1017.3|5
1649409740000|2022-04-08 09:22:20|1019.3||1019.5||1019.5||1019.3||1
1649409750000|2022-04-08 09:22:30|1019.8||1019.8||1019.8||1019.8||2
1649409760000|2022-04-08 09:22:40|1019.5|1018|1019.5|1018|1019.8|1018|1019.5|1018|2
1649409770000|2022-04-08 09:22:50|1019.8||1019.5||1019.8||1019.5||2
1649409780000|2022-04-08 09:23:00|1019.8|1018.3|1019.5|1018|1019.8|1018.3|1019.5|1018|2
1649409790000|2022-04-08 09:23:10|1019.8||1019.8||1019.8||1019.8||1
1649409800000|2022-04-08 09:23:20|1019.5|1018.3|1019.5|1018|1019.5|1018.3|1019.5|1018|6
1649409810000|2022-04-08 09:23:30|1019.8||1019.8||1019.8||1019.8||3
1649409820000|2022-04-08 09:23:40|1019.5||1019.5||1019.5||1019.5||2
1649409830000|2022-04-08 09:23:50|1019.8|1018.3|1020|1018.5|1020|1018.5|1019.8|1018.3|13
1649409840000|2022-04-08 09:24:00|1020.5|1018.8|1020.8|1019|1020.8|1019|1020.3|1018.8|4
1649409850000|2022-04-08 09:24:10|1020.5||1021||1021||1020.5||1
1649409860000|2022-04-08 09:24:20|1021.3|1019.3|1020.8|1019|1021.3|1019.3|1020.8|1019|2
1649409870000|2022-04-08 09:24:30|1020.5|1017.8|1019.8|1017.8|1021|1017.8|1019.8|1017.8|2
1649409880000|2022-04-08 09:24:40|1019.5||1019.5||1019.5||1019.3||1
1649409890000|2022-04-08 09:24:50|1019.3|1017.5|1019|1017.5|1019.3|1017.5|1019|1017.5|3
1649409900000|2022-04-08 09:25:00|1019.3||1019.3||1019.5||1019.3||2
1649409910000|2022-04-08 09:25:10|1019.5||1019.3||1019.5||1019.3||2
1649409920000|2022-04-08 09:25:20|1019|1017.8|1019.8|1017.8|1020|1017.8|1019|1017.8|2
1649409930000|2022-04-08 09:25:30|1020|1018|1020.3|1018|1020.3|1018|1019.8|1018|2
1649409940000|2022-04-08 09:25:40|||||||||1
1649409950000|2022-04-08 09:25:50|1020.5|1018.3|1019.8|1017.8|1020.8|1018.8|1019.5|1017.8|4
1649409960000|2022-04-08 09:26:00|1019.3|1017.5|1019.5|1017.5|1019.8|1017.5|1018.8|1017.5|1
1649409970000|2022-04-08 09:26:10|1019.8||1019.5||1019.8||1019.5||9
1649409980000|2022-04-08 09:26:20|1019.8|1017.8|1019.8|1017.8|1019.8|1017.8|1019.5|1017.8|2
1649409990000|2022-04-08 09:26:30|1020|1018|1020.5|1018.5|1020.5|1018.5|1019.8|1018|2
1649410000000|2022-04-08 09:26:40|1020.8|1018.8|1020.5|1019|1020.8|1019|1020.3|1018.5|2
1649410010000|2022-04-08 09:26:50|1020.3|1018.8|1020.5|1019|1020.5|1019|1020.3|1018.8|28
1649410020000|2022-04-08 09:27:00|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1020.3|1018.8|1
1649410030000|2022-04-08 09:27:10|1020|1018|1019.8|1018|1020|1018.3|1019.8|1018|3
1649410040000|2022-04-08 09:27:20|1019.5||1019.8||1019.8||1019.5||1
1649410050000|2022-04-08 09:27:30||1018.3||1018.3||1018.3||1018.3|1
1649410060000|2022-04-08 09:27:40|1020||1019.8||1020||1019.8||2
1649410070000|2022-04-08 09:27:50|1019.5|1018|1019.5|1018|1019.5|1018|1019.5|1018|5
1649410080000|2022-04-08 09:28:00|1020.3|1018.3|1020.3|1018.5|1020.3|1018.5|1020.3|1018.3|2
1649410090000|2022-04-08 09:28:10||1018.8||1018.8||1018.8||1018.8|3
1649410100000|2022-04-08 09:28:20|1020|1018.5|1020|1018.5|1020|1018.5|1020|1018.5|2
1649410110000|2022-04-08 09:28:30|1019.8||1019.8||1019.8||1019.8||2
1649410120000|2022-04-08 09:28:40|1020|1017.5|1019.5|1017.5|1020|1017.5|1019.5|1017.5|6
1649410130000|2022-04-08 09:28:50|1019.3|1017.8|1019.5|1017.8|1019.8|1017.8|1019.3|1017.8|0
1649410140000|2022-04-08 09:29:00|1019.8|1018|1019.8|1018.3|1020|1018.3|1019.8|1017.8|1
1649410150000|2022-04-08 09:29:10|1019.5|1018|1019.8|1018|1019.8|1018|1019.5|1018|2
1649410160000|2022-04-08 09:29:20|1019.5||1019.8||1019.8||1019.5||2
1649410170000|2022-04-08 09:29:30|1020|1018.3|1020|1018.3|1020|1018.3|1020|1018.3|1
1649410180000|2022-04-08 09:29:40|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020|1018.5|2
1649410190000|2022-04-08 09:29:50|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|10
1649410200000|2022-04-08 09:30:00|1020.3|1018.5|1020.3|1018.3|1020.3|1018.5|1020|1018.3|0
1649410210000|2022-04-08 09:30:10|1020|1018|1019.8|1018|1020|1018|1019.8|1018|1
1649410220000|2022-04-08 09:30:20|1019.3|1017.8|1019|1017.5|1019.3|1017.8|1019|1017.5|0
1649410230000|2022-04-08 09:30:30|1018.8|1016.8|1019.5|1017.5|1019.5|1017.8|1018.5|1016.8|7
1649410250000|2022-04-08 09:30:50|1019|1017|1018.5|1016.5|1019|1017|1018.5|1016.5|1
1649410260000|2022-04-08 09:31:00||1016.3||1016.3||1016.5||1016.3|0
1649410270000|2022-04-08 09:31:10|1018.3|1016.5|1018.3|1016.3|1018.5|1016.5|1018.3|1016.3|0
1649410280000|2022-04-08 09:31:20|1018|1016|1017.5|1015.5|1018|1016|1017.5|1015.5|1
1649410290000|2022-04-08 09:31:30||1015.8||1015.5||1015.8||1015.5|0
1649410300000|2022-04-08 09:31:40|1018|1015.8|1017.8|1015.8|1018|1016|1017.5|1015.5|0
1649410310000|2022-04-08 09:31:50||1015.5||1015.8||1016||1015.5|1
1649410330000|2022-04-08 09:32:10|1017.3|1015.3|1016.8|1014.8|1017.3|1015.3|1016.8|1014.8|0
1649410340000|2022-04-08 09:32:20|1017|1015|1017.3|1015.3|1017.3|1015.8|1016.8|1015|0
1649410350000|2022-04-08 09:32:30|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.5|1
1649410370000|2022-04-08 09:32:50|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|1
1649410380000|2022-04-08 09:33:00|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|0
1649410390000|2022-04-08 09:33:10|1016.5|1014.5|1016.5|1014.5|1016.5|1014.8|1016.5|1014.5|0
1649410400000|2022-04-08 09:33:20||1014.8||1014.5||1014.8||1014.5|0
1649410410000|2022-04-08 09:33:30|1016|1014.8|1016.5|1014.5|1016.5|1014.8|1016|1014.5|0
1649410420000|2022-04-08 09:33:40|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649410430000|2022-04-08 09:33:50|1016.5|1014.5|1016.5|1014.5|1016.5|1014.8|1016.5|1014.5|1
1649410440000|2022-04-08 09:34:00|1016.3|1014.8|1015.5|1013.8|1016.3|1014.8|1015.5|1013.8|0
1649410450000|2022-04-08 09:34:10|1015.3|1013.5|1016|1014.3|1016|1014.3|1015|1013|2
1649410460000|2022-04-08 09:34:20|1015.8|1014.8|1016.8|1014.8|1016.8|1014.8|1015.8|1014.8|1
1649410470000|2022-04-08 09:34:30|1017.5|1015.3|1019.3|1017.3|1019.3|1017.3|1017|1015|2
1649410480000|2022-04-08 09:34:40|1019|1017|1019.3|1017|1019.3|1017.5|1019|1017|0
1649410490000|2022-04-08 09:34:50|1019|1016.8|1019.3|1017.5|1019.3|1017.5|1019|1016.8|0
1649410500000|2022-04-08 09:35:00|1019.8|1018|1020.3|1018.3|1020.5|1019|1019.8|1018|7
1649410510000|2022-04-08 09:35:10|1020|1018|1018.8|1016.8|1020|1018|1018.8|1016.8|0
1649410520000|2022-04-08 09:35:20|1019.3|1017|1019.5|1017.3|1019.5|1017.3|1019.3|1017|0
1649410540000|2022-04-08 09:35:40|1019.8|1017.5|1019.8|1017.8|1019.8|1017.8|1019.5|1017.5|0
1649410550000|2022-04-08 09:35:50|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1019.5|1017.5|1
1649410560000|2022-04-08 09:36:00|1019.3|1016.8|1019|1017|1019.3|1017.3|1018.8|1016.8|0
1649410570000|2022-04-08 09:36:10|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|0
1649410580000|2022-04-08 09:36:20||1017.5||1017.5||1017.5||1017.5|0
1649410590000|2022-04-08 09:36:30|1018.5|1016.8|1018.5|1016.5|1018.5|1016.8|1018|1016.3|0
1649410600000|2022-04-08 09:36:40|1018.3|1016.3|1018.3|1016.5|1018.3|1016.5|1018.3|1016.3|0
1649410610000|2022-04-08 09:36:50|1018|1016.3|1018.5|1017|1018.5|1017|1017.8|1016|1
1649410620000|2022-04-08 09:37:00|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1
1649410630000|2022-04-08 09:37:10|1018.5|1016.5|1018.5|1016.5|1018.5|1016.8|1018.5|1016.5|0
1649410640000|2022-04-08 09:37:20|1019.3|1016.8|1019|1017.5|1019.3|1017.5|1019|1016.8|0
1649410650000|2022-04-08 09:37:30|1018.8|1017.3|1019|1017.3|1019|1017.3|1018.8|1017|0
1649410660000|2022-04-08 09:37:40|1018.8|1017|1019.3|1017.5|1019.3|1017.5|1018.3|1016.5|0
1649410670000|2022-04-08 09:37:50|1020.3|1018.3|1020|1018.3|1020.3|1018.5|1020|1018.3|3
1649410680000|2022-04-08 09:38:00|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|0
1649410690000|2022-04-08 09:38:10|1020.5|1018.3|1020.8|1019|1020.8|1019|1020.5|1018.3|0
1649410700000|2022-04-08 09:38:20|||||||||1
1649410720000|2022-04-08 09:38:40|1020.3|1018.8|1020|1018.3|1020.3|1018.8|1020|1018.3|0
1649410730000|2022-04-08 09:38:50|||||||||1
1649410740000|2022-04-08 09:39:00|1019.8|1017.8|1019.3|1017.5|1019.8|1017.8|1019|1017|1
1649410750000|2022-04-08 09:39:10|1019.5|1017.8|1019.5|1017.5|1019.5|1017.8|1019.5|1017.5|0
1649410760000|2022-04-08 09:39:20|1019.3|1017.8|1019.5|1017.5|1019.5|1017.8|1019.3|1017.5|0
1649410770000|2022-04-08 09:39:30||1017.8||1017.5||1017.8||1017.5|0
1649410780000|2022-04-08 09:39:40|1019.3|1017.8|1019.3|1017.3|1019.3|1017.8|1019.3|1017.3|0
1649410790000|2022-04-08 09:39:50||1017.5||1017.5||1017.5||1017.5|1
1649410800000|2022-04-08 09:40:00|1019|1017.3|1020.5|1018.5|1020.5|1018.5|1019|1017.3|4
1649410810000|2022-04-08 09:40:10|1020.8||1020.8||1020.8||1020.5||0
1649410820000|2022-04-08 09:40:20|1021|1018.8|1021.5|1019.3|1021.5|1019.3|1021|1018.8|2
1649410830000|2022-04-08 09:40:30|1021.3|1019|1020.8|1018.5|1021.3|1019|1020.8|1018.5|0
1649410840000|2022-04-08 09:40:40|1020.5|1018.8|1020.8|1018.8|1021|1018.8|1020.5|1018.8|0
1649410850000|2022-04-08 09:40:50|1021|1018.5|1020.5|1018.5|1021|1018.5|1020.5|1018.5|1
1649410860000|2022-04-08 09:41:00|1020.8|1018.8|1021.3|1019|1021.3|1019|1020.5|1018.5|0
1649410870000|2022-04-08 09:41:10|1021|1019.3|1021.5|1019.5|1021.5|1019.5|1021|1019.3|0
1649410880000|2022-04-08 09:41:20|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|0
1649410890000|2022-04-08 09:41:30|1021|1019|1020.8|1019|1021|1019|1020.8|1019|0
1649410900000|2022-04-08 09:41:40|1021|1018.8|1021|1019.3|1021|1019.3|1021|1018.8|0
1649410910000|2022-04-08 09:41:50|1021.3|1019|1021.3|1019.3|1021.3|1019.3|1021.3|1019|1
1649410920000|2022-04-08 09:42:00|1021|1019|1021.3|1019|1021.3|1019.3|1021|1019|2
1649410930000|2022-04-08 09:42:10|1021|1018.8|1021|1019|1021|1019|1021|1018.8|0
1649410940000|2022-04-08 09:42:20|1020.8|1018.8|1020.5|1018.5|1021|1019|1020.5|1018.5|0
1649410960000|2022-04-08 09:42:40|1020.8|1018.8|1020.5|1018.5|1020.8|1018.8|1020.5|1018.5|0
1649410970000|2022-04-08 09:42:50|1020.3|1018.3|1019.8|1018|1020.3|1018.3|1019.8|1017.8|1
1649410980000|2022-04-08 09:43:00|1020|1018.3|1019.3|1017.5|1020|1018.3|1019.3|1017.5|0
1649410990000|2022-04-08 09:43:10|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|0
1649411000000|2022-04-08 09:43:20|1019.8|1017.5|1020.3|1018.3|1020.5|1018.3|1019.8|1017.5|0
1649411010000|2022-04-08 09:43:30|1020|1017.8|1020|1017.8|1020|1018|1019.8|1017.8|0
1649411020000|2022-04-08 09:43:40|1019.8|1018|1019.8|1018|1019.8|1018.3|1019.8|1017.8|0
1649411030000|2022-04-08 09:43:50|1020|1017.8|1020|1017.8|1020|1017.8|1019.8|1017.8|1
1649411040000|2022-04-08 09:44:00|1019.8|1018|1019.8|1017.5|1020|1018|1019.8|1017.5|0
1649411050000|2022-04-08 09:44:10|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.5|1017.5|0
1649411060000|2022-04-08 09:44:20|1019.8|1017.5|1019.8|1017.8|1019.8|1017.8|1019.8|1017.5|0
1649411070000|2022-04-08 09:44:30||1017.5||1017.8||1017.8||1017.5|0
1649411080000|2022-04-08 09:44:40|1019.5|1018|1019.3|1017.3|1019.5|1018|1019.3|1017|0
1649411090000|2022-04-08 09:44:50|1019|1017|1019.3|1017|1019.3|1017.3|1018.8|1016.5|1
1649411100000|2022-04-08 09:45:00|1019|1017.3|1019|1017|1019.3|1017.3|1019|1016.8|0
1649411110000|2022-04-08 09:45:10||1016.8||1016.8||1016.8||1016.8|0
1649411120000|2022-04-08 09:45:20|1018.8|1016.5|1018.8|1016.5|1019|1016.8|1018.8|1016.5|1
1649411130000|2022-04-08 09:45:30|1018.5|1016.8|1018.5|1016.5|1018.8|1016.8|1018.5|1016.5|0
1649411140000|2022-04-08 09:45:40||1016.3||1016.3||1016.3||1016.3|0
1649411150000|2022-04-08 09:45:50|1018.3|1016.5|1018.5|1016.5|1018.5|1016.5|1018|1016.3|1
1649411160000|2022-04-08 09:46:00||1016.8||1016.8||1016.8||1016.5|0
1649411170000|2022-04-08 09:46:10|1019|1017|1019.5|1017.5|1019.8|1017.8|1019|1017|0
1649411190000|2022-04-08 09:46:30|1019.8|1017.8|1019.8|1017.8|1019.8|1017.8|1019.8|1017.5|0
1649411210000|2022-04-08 09:46:50|1020|1018|1019.8|1017.8|1020|1018|1019.5|1017.5|1
1649411220000|2022-04-08 09:47:00|1019.5|1017.3|1019.8|1017.8|1019.8|1017.8|1019.3|1017|0
1649411230000|2022-04-08 09:47:10|1019.5|1017.5|1019.5|1017.3|1019.5|1017.5|1019.3|1017|0
1649411240000|2022-04-08 09:47:20|1019.3|1017.8|1020|1018.3|1020|1018.3|1019.3|1017.8|8
1649411250000|2022-04-08 09:47:30|1019.8|1018|1020|1018.3|1020|1018.3|1019.8|1017.8|0
1649411260000|2022-04-08 09:47:40|1020.3|1018.5|1019.8|1018|1020.3|1018.5|1019.8|1018|0
1649411270000|2022-04-08 09:47:50|1020|1018.3|1020|1018|1020|1018.3|1019.8|1018|5
1649411280000|2022-04-08 09:48:00|1019.8|1018.3|1019.8|1018|1019.8|1018.3|1019.8|1018|0
1649411290000|2022-04-08 09:48:10|1019.5|1017.5|1019.5|1017.5|1019.5|1017.8|1019.5|1017.5|0
1649411300000|2022-04-08 09:48:20|1019.8|1018|1019.8|1018|1020|1018|1019.8|1018|0
1649411310000|2022-04-08 09:48:30|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|0
1649411320000|2022-04-08 09:48:40|1019.8|1017.5|1019.3|1017.5|1019.8|1017.5|1019.3|1017.5|2
1649411330000|2022-04-08 09:48:50|1019|1017.3|1018.8|1017|1019|1017.3|1018.8|1017|2
1649411340000|2022-04-08 09:49:00|1019.5|1017.3|1019.5|1017.8|1019.5|1017.8|1019.5|1017.3|13
1649411350000|2022-04-08 09:49:10|1020|1018|1018.3|1017|1020|1018|1018.3|1017|13
1649411360000|2022-04-08 09:49:20|1018.5|1016.8|1018.3|1016.8|1018.5|1016.8|1018.3|1016.5|0
1649411370000|2022-04-08 09:49:30|1018.8|1016.5|1018.8|1017.5|1018.8|1017.5|1018.5|1016.5|6
1649411380000|2022-04-08 09:49:40|1019.3||1018.8||1019.3||1018.8||8
1649411390000|2022-04-08 09:49:50|1018.5|1016.8|1018|1015.8|1018.8|1016.8|1017.5|1015.5|9
1649411400000|2022-04-08 09:50:00|1018.3|1016|1018|1016|1018.3|1016|1018|1015.8|0
1649411410000|2022-04-08 09:50:10|1018.3|1016.3|1017.8|1016|1018.3|1016.3|1017.8|1016|0
1649411420000|2022-04-08 09:50:20|1018||1017.8||1018||1017.5||0
1649411430000|2022-04-08 09:50:30|1017.5|1016.5|1018|1016|1018.5|1016.5|1017.5|1016|0
1649411440000|2022-04-08 09:50:40|1017.5|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|0
1649411450000|2022-04-08 09:50:50|1018|1016|1018.3|1016|1018.3|1016.3|1018|1016|0
1649411460000|2022-04-08 09:51:00||1016.3||1016||1016.5||1016|0
1649411470000|2022-04-08 09:51:10|1017.3|1015.8|1017.3|1016|1017.3|1016|1017.3|1015.8|2
1649411480000|2022-04-08 09:51:20|1017|1015.8|1017|1015.8|1017|1015.8|1017|1015.8|3
1649411490000|2022-04-08 09:51:30||1015.5||1015.5||1015.5||1015.5|2
1649411500000|2022-04-08 09:51:40|1017.3|1015.3|1017|1015.5|1017.3|1015.5|1017|1015.3|4
1649411510000|2022-04-08 09:51:50|1017.3|1015.8|1018|1016.5|1018|1016.5|1017.3|1015.8|7
1649411520000|2022-04-08 09:52:00|1018.5|1016.3|1017.8|1015.3|1018.5|1016.3|1017.8|1015.3|4
1649411530000|2022-04-08 09:52:10|1017.5|1015.5|1018|1015.8|1018|1015.8|1017.3|1015.3|0
1649411540000|2022-04-08 09:52:20|1017.8|1015.5|1017.5|1015.5|1017.8|1015.8|1017.3|1015|0
1649411550000|2022-04-08 09:52:30||1015.8||1015.8||1015.8||1015.8|0
1649411560000|2022-04-08 09:52:40|1017.8|1014.8|1016.8|1015|1017.8|1015|1016.5|1014.5|0
1649411570000|2022-04-08 09:52:50|1017.5|1014.5|1017.3|1015.3|1017.5|1015.5|1017.3|1014.5|0
1649411580000|2022-04-08 09:53:00|1017.5|1015.5|1017.8|1015.5|1018|1015.8|1017.5|1015.3|2
1649411590000|2022-04-08 09:53:10|1017.5|1015.3|1017.5|1015.3|1017.5|1015.3|1017|1014.8|1
1649411600000|2022-04-08 09:53:20|1017.8|1015.5|1017.8|1015.5|1017.8|1015.5|1017.5|1015.5|0
1649411610000|2022-04-08 09:53:30|1017.3|1015.3|1017|1015.3|1017.3|1015.3|1017|1015.3|0
1649411620000|2022-04-08 09:53:40|1017.3|1015.5|1016.8|1015|1017.3|1015.5|1016.5|1015|0
1649411630000|2022-04-08 09:53:50|1017|1015.3|1017|1015|1017|1015.3|1016.8|1015|0
1649411640000|2022-04-08 09:54:00|1016.8|1014.8|1016.8|1014.8|1016.8|1015|1016.5|1014.8|0
1649411650000|2022-04-08 09:54:10|1016.5|1015|1016.5|1014.8|1016.5|1015|1016.5|1014.8|0
1649411660000|2022-04-08 09:54:20|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1649411670000|2022-04-08 09:54:30||1014.3||1014.5||1014.5||1014.3|0
1649411690000|2022-04-08 09:54:50|1017|1015.3|1016.3|1014.5|1017|1015.3|1016.3|1014.5|0
1649411720000|2022-04-08 09:55:20||1014.8||1014.8||1014.8||1014.8|0
1649411730000|2022-04-08 09:55:30||1014.5||1014.5||1014.5||1014.5|0
1649411740000|2022-04-08 09:55:40|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1
1649411750000|2022-04-08 09:55:50|1017.3||1017.3||1017.3||1017.3||1
1649411760000|2022-04-08 09:56:00|1017|1014.8|1017|1015|1017|1015|1017|1014.8|2
1649411770000|2022-04-08 09:56:10|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649411780000|2022-04-08 09:56:20|1017.3|1015.3|1016.3|1014.3|1017.3|1015.5|1016.3|1014.3|3
1649411790000|2022-04-08 09:56:30|1016.5|1014.5|1017|1015.5|1017.3|1015.5|1016.3|1014.3|8
1649411810000|2022-04-08 09:56:50|1017.5|1016|1017.8|1016.5|1017.8|1016.5|1017.5|1016|4
1649411820000|2022-04-08 09:57:00|1018||1018.3||1018.5||1017.8||7
1649411830000|2022-04-08 09:57:10|1018||1018.3||1018.3||1018||0
1649411840000|2022-04-08 09:57:20|1018||1018.3||1018.3||1018||0
1649411850000|2022-04-08 09:57:30|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.3|1015.3|2
1649411860000|2022-04-08 09:57:40|1018|1016|1018|1016|1018|1016|1018|1015.8|4
1649411870000|2022-04-08 09:57:50|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|0
1649411880000|2022-04-08 09:58:00|1018||1018||1018||1017.8||0
1649411890000|2022-04-08 09:58:10|1017.8|1016.5|1018|1016.5|1018.5|1016.5|1017.8|1016.5|0
1649411900000|2022-04-08 09:58:20|1017.8|1016.3|1017.8|1015.8|1017.8|1016.3|1017.5|1015.8|0
1649411910000|2022-04-08 09:58:30|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017.3|1015.5|0
1649411920000|2022-04-08 09:58:40|1017|1015.3|1017|1015.3|1017.3|1015.3|1017|1015.3|0
1649411930000|2022-04-08 09:58:50|1017.3|1015.5|1017.3|1015.5|1017.5|1015.5|1017|1015.5|0
1649411940000|2022-04-08 09:59:00|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|0
1649411950000|2022-04-08 09:59:10|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|0
1649411960000|2022-04-08 09:59:20|1016.8|1015|1017|1015|1017|1015.3|1016.8|1014.8|1
1649411970000|2022-04-08 09:59:30|1016.8||1016.8||1016.8||1016.5||2
1649411990000|2022-04-08 09:59:50|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1016.8|1015|0
1649412000000|2022-04-08 10:00:00|1017.5|1015.8|1018|1016.3|1018|1016.3|1017.5|1015.8|0
1649412010000|2022-04-08 10:00:10|1018.5|1017|1018|1016.5|1018.8|1017|1018|1016.5|1
1649412020000|2022-04-08 10:00:20|1018.3|1016.8|1018|1016.3|1018.5|1017|1018|1016.3|4
1649412030000|2022-04-08 10:00:30|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|0
1649412040000|2022-04-08 10:00:40||1016.8||1016.8||1016.8||1016.8|0
1649412050000|2022-04-08 10:00:50||1016.5||1016.5||1016.5||1016.5|0
1649412060000|2022-04-08 10:01:00|1018|1016.3|1018.3|1016.5|1018.3|1016.5|1017.8|1016.3|0
1649412070000|2022-04-08 10:01:10|1018|1016|1017.8|1015.8|1018|1016|1017.8|1015.8|1
1649412080000|2022-04-08 10:01:20|1017.5|1015.3|1017.3|1015.3|1017.5|1015.5|1017.3|1015.3|2
1649412090000|2022-04-08 10:01:30|1016.8|1015|1016.3|1014.3|1016.8|1015|1015.8|1014|2
1649412100000|2022-04-08 10:01:40|1016.5|1014.5|1016|1014.3|1016.5|1014.8|1016|1013.8|4
1649412110000|2022-04-08 10:01:50|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016|1014.3|3
1649412120000|2022-04-08 10:02:00|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|8
1649412130000|2022-04-08 10:02:10|1016.5|1014.8|1016.5|1014.8|1016.8|1015|1016.5|1014.5|0
1649412140000|2022-04-08 10:02:20|1016.8|1015|1016.5|1014.8|1016.8|1015.5|1016.5|1014.8|2
1649412150000|2022-04-08 10:02:30|1016.8|1015|1017|1015|1017.3|1015.5|1016.8|1015|0
1649412160000|2022-04-08 10:02:40|1016.8|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|0
1649412170000|2022-04-08 10:02:50|1017||1016.5||1017||1016.5||0
1649412180000|2022-04-08 10:03:00|1016.8|1014.8|1017.3|1015.5|1017.3|1015.5|1016.5|1014.5|0
1649412190000|2022-04-08 10:03:10|1017.8|1015.8|1017|1015.3|1017.8|1015.8|1017|1015.3|0
1649412200000|2022-04-08 10:03:20|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649412210000|2022-04-08 10:03:30|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017.3|1015.3|0
1649412220000|2022-04-08 10:03:40|1017.5|1015.3|1017.5|1015.8|1017.8|1015.8|1017.5|1015.3|0
1649412230000|2022-04-08 10:03:50|1017.8|1015.5|1017.5|1015.5|1017.8|1015.8|1017.5|1015.5|0
1649412240000|2022-04-08 10:04:00|1017.8|1015.8|1017.8|1016|1017.8|1016|1017.8|1015.8|0
1649412250000|2022-04-08 10:04:10|1018.5|1016.3|1018.3|1015.8|1018.5|1016.3|1018|1015.8|6
1649412260000|2022-04-08 10:04:20||1016||1016||1016||1015.8|0
1649412270000|2022-04-08 10:04:30||1015.8||1016||1016||1015.8|0
1649412280000|2022-04-08 10:04:40|1018|1015.8|1017.8|1015.5|1018|1015.8|1017.8|1015.5|0
1649412290000|2022-04-08 10:04:50|1017.5|1015.3|1016.8|1015|1017.5|1015.3|1016.8|1014.8|3
1649412300000|2022-04-08 10:05:00||1015.3||1015||1015.3||1014.8|0
1649412310000|2022-04-08 10:05:10||1014.8||1014.8||1014.8||1014.8|0
1649412320000|2022-04-08 10:05:20||1014.5||1014.5||1014.8||1014.5|0
1649412330000|2022-04-08 10:05:30|1016.5|1014.3|1016.3|1014.3|1016.5|1014.3|1016|1014.3|0
1649412340000|2022-04-08 10:05:40|1016|1014.8|1016.5|1014.5|1016.8|1014.8|1016|1014.5|0
1649412350000|2022-04-08 10:05:50|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649412380000|2022-04-08 10:06:20|1016.5||1016.8||1016.8||1016.5||0
1649412390000|2022-04-08 10:06:30|1016.5||1016.5||1016.8||1016.5||0
1649412400000|2022-04-08 10:06:40|1016.3|1014.3|1016.5|1014.3|1016.5|1014.3|1016.3|1014|0
1649412410000|2022-04-08 10:06:50|1016.3|1014|1016.3|1014|1016.3|1014|1016.3|1013.8|0
1649412420000|2022-04-08 10:07:00|1016|1014.3|1016|1014|1016|1014.3|1016|1014|0
1649412430000|2022-04-08 10:07:10||1013.8||1013.8||1013.8||1013.8|0
1649412440000|2022-04-08 10:07:20|1016.3|1014|1016.3|1014|1016.3|1014|1016.3|1014|0
1649412450000|2022-04-08 10:07:30|1016|1013.8|1016|1013.8|1016|1014|1016|1013.8|0
1649412480000|2022-04-08 10:08:00|1016.3|1014|1016.5|1014.3|1016.5|1014.5|1016.3|1014|0
1649412490000|2022-04-08 10:08:10||1014.8||1014.5||1014.8||1014.5|0
1649412500000|2022-04-08 10:08:20|1016.3|1014.3|1016.5|1014.5|1016.5|1014.5|1016.3|1014.3|0
1649412510000|2022-04-08 10:08:30|1016.8|1014.8|1016.8|1014.8|1016.8|1015|1016.5|1014.8|0
1649412520000|2022-04-08 10:08:40||1015||1015||1015||1015|0
1649412530000|2022-04-08 10:08:50|1017.8|1015.8|1017.5|1015.8|1017.8|1016|1017.5|1015.8|16
1649412550000|2022-04-08 10:09:10|1017.8|1016|1018|1016|1018|1016|1017.8|1015.8|0
1649412560000|2022-04-08 10:09:20|1017.3|1015.3|1017|1015|1017.3|1015.3|1016.8|1015|0
1649412570000|2022-04-08 10:09:30|1016.8||1017||1017||1016.8||0
1649412580000|2022-04-08 10:09:40|1016.8|1014.8|1017|1015|1017|1015|1016.8|1014.5|0
1649412590000|2022-04-08 10:09:50|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.5|0
1649412600000|2022-04-08 10:10:00|1017|1015|1016.8|1014.8|1017|1015|1016.8|1014.8|0
1649412610000|2022-04-08 10:10:10|1016.5|1015|1016.3|1014.3|1016.8|1015|1016.3|1014.3|0
1649412620000|2022-04-08 10:10:20|1016.5|1014.5|1016.5|1014.8|1016.5|1014.8|1016.5|1014.5|0
1649412630000|2022-04-08 10:10:30|1016.8|1015|1017|1015|1017|1015|1016.8|1014.8|0
1649412640000|2022-04-08 10:10:40|1017.3|1015.3|1017.3|1015.3|1017.3|1015.5|1017.3|1015.3|0
1649412650000|2022-04-08 10:10:50|1017.5|1015.5|1017.3|1015.3|1017.5|1015.5|1017.3|1015.3|0
1649412660000|2022-04-08 10:11:00|1017|1015.5|1017|1015.3|1017.3|1015.8|1016.8|1015|1
1649412680000|2022-04-08 10:11:20|1017.3||1016.8||1017.3||1016.8||0
1649412690000|2022-04-08 10:11:30|1017||1017||1017||1017||0
1649412700000|2022-04-08 10:11:40|1017.3|1015.5|1017.5|1016|1017.5|1016|1017.3|1015.5|2
1649412710000|2022-04-08 10:11:50||1015.8||1015.8||1016||1015.5|0
1649412720000|2022-04-08 10:12:00|1017.3|1016|1017.3|1015.5|1017.3|1016|1017.3|1015.5|0
1649412730000|2022-04-08 10:12:10|1017.5|1015.8|1017.5|1015.8|1017.5|1016|1017.3|1015.5|0
1649412740000|2022-04-08 10:12:20||1016||1016||1016||1016|0
1649412750000|2022-04-08 10:12:30|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|0
1649412760000|2022-04-08 10:12:40|1017.5|1015.5|1017.5|1015.8|1017.5|1015.8|1017.5|1015.5|0
1649412770000|2022-04-08 10:12:50|1017.8|1016.3|1017.5|1015.8|1017.8|1016.3|1017.5|1015.8|0
1649412780000|2022-04-08 10:13:00|1017.3|1015.3|1016.8|1015.3|1017.3|1015.5|1016.8|1015.3|0
1649412790000|2022-04-08 10:13:10|1017||1017||1017.3||1017||0
1649412800000|2022-04-08 10:13:20|1016.8|1015|1016.5|1014.8|1016.8|1015|1016.5|1014.5|0
1649412810000|2022-04-08 10:13:30|1016.3||1016.3||1016.3||1016.3||0
1649412820000|2022-04-08 10:13:40|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.5|0
1649412830000|2022-04-08 10:13:50|1016.3|1014.8|1016.5|1015|1016.5|1015|1016.3|1014.8|0
1649412840000|2022-04-08 10:14:00|1016.8|1015.3|1017.3|1015.3|1017.3|1015.3|1016.8|1015.3|0
1649412850000|2022-04-08 10:14:10|1017|1015|1017|1015|1017.3|1015.3|1016.8|1015|0
1649412860000|2022-04-08 10:14:20|1016.5|1014.8|1017|1015.3|1017.3|1015.3|1016.5|1014.8|0
1649412870000|2022-04-08 10:14:30|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1649412880000|2022-04-08 10:14:40|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649412890000|2022-04-08 10:14:50|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1017|1015.3|1
1649412900000|2022-04-08 10:15:00|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015.3|0
1649412920000|2022-04-08 10:15:20|1016.5|1015|1016.5|1014.8|1016.8|1015.3|1016.5|1014.8|0
1649412930000|2022-04-08 10:15:30|1016.8|1015|1016|1014.3|1016.8|1015.3|1016|1014.3|1
1649412940000|2022-04-08 10:15:40|1016.3|1014.5|1016.3|1014.5|1016.5|1014.8|1016|1014.3|0
1649412950000|2022-04-08 10:15:50||1014.8||1014.8||1014.8||1014.8|0
1649412960000|2022-04-08 10:16:00|1016.5|1015|1016.3|1014.5|1016.5|1015|1016.3|1014.5|2
1649412970000|2022-04-08 10:16:10|1016.5|1014.8|1016.8|1015.3|1016.8|1015.3|1016.5|1014.8|0
1649412980000|2022-04-08 10:16:20|1017|1015.5|1017.3|1015.5|1017.3|1015.5|1017|1015.5|0
1649412990000|2022-04-08 10:16:30|1017|1015.3|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649413000000|2022-04-08 10:16:40|1017|1015.3|1016.3|1014.5|1017.3|1015.3|1016.3|1014.5|5
1649413010000|2022-04-08 10:16:50|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649413020000|2022-04-08 10:17:00|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.5|0
1649413030000|2022-04-08 10:17:10|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015.3|0
1649413040000|2022-04-08 10:17:20|1016.8|1015|1017|1015.3|1017|1015.3|1016.8|1015|0
1649413050000|2022-04-08 10:17:30|1016.8|1015|1017|1015.3|1017|1015.3|1016.5|1014.8|0
1649413060000|2022-04-08 10:17:40|1017.3|1015.5|1018|1016.3|1018|1016.3|1017|1015.5|0
1649413070000|2022-04-08 10:17:50|1018.3|1016.5|1018|1016.3|1018.3|1016.5|1017.8|1016.3|0
1649413090000|2022-04-08 10:18:10|1017.8|1016|1017.8|1016|1018|1016|1017.8|1016|0
1649413100000|2022-04-08 10:18:20|1017.5||1017.8||1017.8||1017.5||0
1649413120000|2022-04-08 10:18:40|1017.5|1016.3|1018|1016.5|1018|1016.5|1017.5|1016.3|0
1649413130000|2022-04-08 10:18:50||1016.3||1016.3||1016.3||1016.3|4
1649413140000|2022-04-08 10:19:00|1017.8|1016|1017.8|1016|1018|1016.3|1017.8|1016|0
1649413150000|2022-04-08 10:19:10|1018|1016.3|1018|1016.3|1018|1016.3|1018|1016.3|3
1649413160000|2022-04-08 10:19:20|1017.8|1016|1017.3|1015.5|1018|1016.3|1017.3|1015.5|0
1649413170000|2022-04-08 10:19:30|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.3|1015.5|0
1649413180000|2022-04-08 10:19:40|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017.3|1015.5|0
1649413190000|2022-04-08 10:19:50|1017.3|1015.5|1017.3|1015.5|1017.3|1015.5|1017|1015.3|0
1649413200000|2022-04-08 10:20:00|1017|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|3
1649413210000|2022-04-08 10:20:10|1016.5|1014.8|1017|1015.3|1017|1015.3|1016.5|1014.8|12
1649413220000|2022-04-08 10:20:20|1016.8||1017||1017||1016.8||0
1649413230000|2022-04-08 10:20:30|||||||||8
1649413240000|2022-04-08 10:20:40|1016.8|1015|1016.8|1015|1016.8|1015.3|1016.8|1015|2
1649413250000|2022-04-08 10:20:50|1016.5|1015.3|1016.5|1014.8|1016.5|1015.3|1016.3|1014.5|2
1649413260000|2022-04-08 10:21:00|1016.3|1014.5|1016.3|1014.5|1016.5|1014.8|1016.3|1014.5|0
1649413280000|2022-04-08 10:21:20|1016.5|1014.8|1016|1014.3|1016.5|1014.8|1016|1014.3|0
1649413290000|2022-04-08 10:21:30|1016.3|1014.5|1015.5|1013.8|1016.5|1014.5|1015.5|1013.8|0
1649413300000|2022-04-08 10:21:40|1015.8|1013.5|1015.5|1014|1015.8|1014|1015.5|1013.5|6
1649413310000|2022-04-08 10:21:50|1015.8|1013.8|1015.5|1013.8|1015.8|1013.8|1015.3|1013.8|0
1649413320000|2022-04-08 10:22:00|1015.3|1013.5|1015|1013.3|1015.3|1013.5|1014.8|1013.3|0
1649413330000|2022-04-08 10:22:10|1015.3|1013.5|1015.5|1013.5|1015.8|1014|1015.3|1013.5|3
1649413340000|2022-04-08 10:22:20|1015.3|1013.3|1015.3|1013.5|1015.3|1013.5|1014.8|1013|2
1649413350000|2022-04-08 10:22:30|1014.8|1013.8|1014.5|1012.8|1014.8|1013.8|1014.5|1012.8|0
1649413360000|2022-04-08 10:22:40|1014.3|1013|1014.5|1012.8|1014.5|1013|1014.3|1012.3|0
1649413370000|2022-04-08 10:22:50|1014.8|1013|1015|1013.3|1015.3|1013.3|1014.5|1012.8|0
1649413380000|2022-04-08 10:23:00|1014.8|1013|1015|1013.3|1015.5|1013.8|1014.8|1013|0
1649413390000|2022-04-08 10:23:10|1015.3|1013.5|1015.5|1013.5|1015.5|1013.8|1015|1013.5|15
1649413400000|2022-04-08 10:23:20|1015.3|1013.8|1015|1013.5|1015.3|1013.8|1015|1013.5|5
1649413410000|2022-04-08 10:23:30|1015.3|1013.3|1015|1013.3|1015.3|1013.3|1015|1013.3|2
1649413430000|2022-04-08 10:23:50|1014.8|1013|1014.5|1012.8|1014.8|1013|1014.3|1012.5|0
1649413440000|2022-04-08 10:24:00|1014.8|1013|1014.8|1013|1014.8|1013.3|1014.3|1012.5|2
1649413450000|2022-04-08 10:24:10|1014.3|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649413460000|2022-04-08 10:24:20|1014.3|1012.5|1013.8|1012|1014.5|1012.8|1013.8|1012|0
1649413470000|2022-04-08 10:24:30|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|0
1649413490000|2022-04-08 10:24:50|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1014|1012.3|0
1649413500000|2022-04-08 10:25:00|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|0
1649413510000|2022-04-08 10:25:10|1014|1011.8|1013.8|1012|1014|1012.3|1013.8|1011.8|0
1649413520000|2022-04-08 10:25:20|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012|0
1649413530000|2022-04-08 10:25:30|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014|1012.3|0
1649413540000|2022-04-08 10:25:40|1014.8|1013|1014.8|1013.3|1014.8|1013.3|1014.8|1013|1
1649413550000|2022-04-08 10:25:50|1014|1012.3|1013.8|1012.3|1014|1012.3|1013.8|1012|1
1649413560000|2022-04-08 10:26:00|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.8|0
1649413580000|2022-04-08 10:26:20|1014.3|1013|1014.8|1013|1014.8|1013|1014.3|1013|0
1649413590000|2022-04-08 10:26:30|1014.5|1013.3|1015|1013.3|1015.3|1013.3|1014.5|1013.3|0
1649413600000|2022-04-08 10:26:40|1015.3|1012.8|1014.5|1012.8|1015.3|1012.8|1014.5|1012.5|0
1649413610000|2022-04-08 10:26:50|1014.8|1013|1014|1012|1014.8|1013|1014|1012|0
1649413620000|2022-04-08 10:27:00|1014.3|1012.5|1015|1013.3|1015|1013.3|1014.3|1012.5|0
1649413650000|2022-04-08 10:27:30|1014.8||1015||1015||1014.8||0
1649413660000|2022-04-08 10:27:40|1014.8|1012.8|1015|1013.3|1015|1013.3|1014.5|1012.8|0
1649413670000|2022-04-08 10:27:50|1014.8|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.8|0
1649413680000|2022-04-08 10:28:00|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1015|1013.3|0
1649413690000|2022-04-08 10:28:10|1015|1013.5|1015|1013.5|1015.3|1013.5|1015|1013.5|18
1649413700000|2022-04-08 10:28:20|1015.3|1013|1014.8|1013|1015.3|1013|1014.8|1013|1
1649413710000|2022-04-08 10:28:30|1015.3|1013.3|1015|1013|1015.3|1013.3|1015|1013|7
1649413720000|2022-04-08 10:28:40|1015.3|1013.3|1015.3|1013.3|1015.3|1013.5|1015.3|1013.3|0
1649413730000|2022-04-08 10:28:50||1013.5||1013.5||1013.5||1013.5|0
1649413740000|2022-04-08 10:29:00|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649413750000|2022-04-08 10:29:10|1015.3|1013.5|1015.3|1013.8|1015.3|1013.8|1015.3|1013.5|0
1649413760000|2022-04-08 10:29:20|1015.5||1015.5||1015.5||1015.5||8
1649413770000|2022-04-08 10:29:30|1016|1014.3|1016|1014.3|1016|1014.3|1016|1014.3|18
1649413780000|2022-04-08 10:29:40|1016.3|1014.5|1016.3|1014.5|1016.3|1014.8|1016|1014.3|0
1649413790000|2022-04-08 10:29:50|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649413800000|2022-04-08 10:30:00||1014.8||1014.5||1014.8||1014.5|1
1649413810000|2022-04-08 10:30:10|1016|1014.8|1016.3|1014.8|1016.5|1014.8|1016|1014.8|0
1649413820000|2022-04-08 10:30:20||1014.5||1014.5||1014.8||1014.5|0
1649413830000|2022-04-08 10:30:30||1014.8||1014.8||1014.8||1014.8|0
1649413840000|2022-04-08 10:30:40|1016.5||1016.3||1016.5||1016.3||2
1649413850000|2022-04-08 10:30:50|1016.5|1015.5|1016.3|1014.5|1017|1015.5|1016.3|1014.5|3
1649413860000|2022-04-08 10:31:00|1016|1014.8|1016.3|1014.8|1016.5|1014.8|1016|1014.8|0
1649413870000|2022-04-08 10:31:10|1016|1014.5|1015.8|1014.3|1016.3|1014.5|1015.8|1014.3|0
1649413880000|2022-04-08 10:31:20|1016||1016||1016.3||1016||0
1649413890000|2022-04-08 10:31:30|1015.8|1014.5|1016.3|1014.8|1016.8|1015|1015.8|1014.5|0
1649413900000|2022-04-08 10:31:40||1014.5||1014.5||1014.5||1014.5|0
1649413910000|2022-04-08 10:31:50|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|2
1649413920000|2022-04-08 10:32:00|1016.3|1014.8|1016.3|1014.5|1016.3|1014.8|1016.3|1014.5|0
1649413930000|2022-04-08 10:32:10||1014.8||1014.5||1014.8||1014.5|0
1649413940000|2022-04-08 10:32:20|1016|1014.3|1015.8|1014.3|1016|1014.3|1015.8|1014.3|55
1649413950000|2022-04-08 10:32:30|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|0
1649413970000|2022-04-08 10:32:50|1015.8||1015.8||1015.8||1015.5||0
1649413980000|2022-04-08 10:33:00|1015.5|1014|1015.8|1013.8|1015.8|1014|1015.5|1013.8|0
1649413990000|2022-04-08 10:33:10|1016|1014|1016.3|1014.3|1016.3|1014.3|1016|1013.8|3
1649414000000|2022-04-08 10:33:20|1016|1014.5|1016|1014|1016|1014.5|1016|1014|2
1649414010000|2022-04-08 10:33:30|1016.3|1014.5|1016.3|1014.3|1016.5|1014.5|1016.3|1014.3|0
1649414020000|2022-04-08 10:33:40|1016.5|1014.5|1016.3|1014.5|1016.8|1015|1016.3|1014.5|1
1649414040000|2022-04-08 10:34:00|1016|1014.3|1015.8|1014.3|1016|1014.3|1015.8|1014.3|0
1649414050000|2022-04-08 10:34:10|1016|1014|1015.8|1013.8|1016|1014.3|1015.8|1013.8|15
1649414060000|2022-04-08 10:34:20|1015.5|1014|1015.8|1014.3|1015.8|1014.3|1015.5|1014|0
1649414070000|2022-04-08 10:34:30|1016|1014.5|1016|1014.5|1016|1014.5|1016|1014.3|0
1649414080000|2022-04-08 10:34:40|1016.3|1014.8|1016.8|1015|1016.8|1015|1016.3|1014.8|21
1649414090000|2022-04-08 10:34:50|1016.5|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|0
1649414100000|2022-04-08 10:35:00||1014.8||1014.8||1015||1014.8|5
1649414110000|2022-04-08 10:35:10|1016.5|1014.5|1016.3|1014.5|1016.5|1014.5|1016.3|1014.5|0
1649414120000|2022-04-08 10:35:20|1016.5|1014.8|1017|1015|1017|1015|1016.5|1014.8|5
1649414130000|2022-04-08 10:35:30|1016.8|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|0
1649414140000|2022-04-08 10:35:40|1017|1014.8|1017|1015|1017|1015|1017|1014.8|0
1649414150000|2022-04-08 10:35:50||1015.3||1015.3||1015.3||1015.3|0
1649414160000|2022-04-08 10:36:00|1016.8|1015|1017|1015.3|1017|1015.3|1016.8|1015|1
1649414170000|2022-04-08 10:36:10|1017.3||1017.8||1017.8||1017.3||3
1649414180000|2022-04-08 10:36:20||1015.5||1015.5||1015.5||1015.3|0
1649414190000|2022-04-08 10:36:30|1017.5|1015.3|1017.5|1015.5|1017.5|1015.5|1017.5|1015.3|0
1649414200000|2022-04-08 10:36:40|1017.3|1015|1017|1015.3|1017.3|1015.3|1017|1015|0
1649414210000|2022-04-08 10:36:50||1015||1015.3||1015.3||1015|0
1649414220000|2022-04-08 10:37:00|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649414230000|2022-04-08 10:37:10|1017.3|1015.5|1017|1015|1017.3|1015.5|1016.8|1015|1
1649414240000|2022-04-08 10:37:20|1016.8|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|0
1649414250000|2022-04-08 10:37:30|||||||||2
1649414260000|2022-04-08 10:37:40|1016.8|1015|1017|1015|1017|1015.3|1016.8|1015|0
1649414270000|2022-04-08 10:37:50|1016.8|1015.3|1016.8|1015|1016.8|1015.3|1016.8|1015|2
1649414290000|2022-04-08 10:38:10|1017|1015.3|1017|1015.3|1017|1015.3|1017|1015|0
1649414300000|2022-04-08 10:38:20|1016.8|1015|1017|1015|1017|1015.3|1016.8|1015|3
1649414310000|2022-04-08 10:38:30||1015.3||1015||1015.3||1015|0
1649414320000|2022-04-08 10:38:40||1015.3||1015.3||1015.3||1015|0
1649414330000|2022-04-08 10:38:50|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017.3|1015.3|0
1649414340000|2022-04-08 10:39:00||1015.3||1015.3||1015.3||1015.3|0
1649414350000|2022-04-08 10:39:10|1017|1015|1016.8|1015|1017|1015|1016.8|1015|0
1649414360000|2022-04-08 10:39:20|1017|1015.3|1017.3|1015.3|1017.3|1015.3|1017|1015|0
1649414370000|2022-04-08 10:39:30|1017|1015.5|1017|1015.3|1017|1015.5|1017|1015.3|0
1649414390000|2022-04-08 10:39:50|1017.3|1015.5|1017.3|1015.3|1017.3|1015.5|1017.3|1015.3|0
1649414400000|2022-04-08 10:40:00|1017||1017||1017||1017||0
1649414410000|2022-04-08 10:40:10|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649414420000|2022-04-08 10:40:20|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017|1015.5|0
1649414430000|2022-04-08 10:40:30||1015.5||1015.5||1015.8||1015.5|0
1649414440000|2022-04-08 10:40:40|1017.8|1015.8|1017.8|1016|1017.8|1016|1017.8|1015.8|0
1649414450000|2022-04-08 10:40:50|1018.5|1015.8|1018.5|1016.5|1018.5|1016.5|1018.5|1015.8|0
1649414460000|2022-04-08 10:41:00|1018.3||1018.5||1018.5||1018.3||2
1649414470000|2022-04-08 10:41:10|1018.3||1018.5||1018.5||1018.3||0
1649414480000|2022-04-08 10:41:20|1018.3|1016.3|1017.8|1015.8|1018.3|1016.3|1017.8|1015.8|0
1649414490000|2022-04-08 10:41:30|1018||1018||1018||1017.8||0
1649414500000|2022-04-08 10:41:40|1018.3|1016|1018.3|1016.5|1018.3|1016.5|1018.3|1016|0
1649414510000|2022-04-08 10:41:50||1016.3||1016.3||1016.5||1016.3|8
1649414520000|2022-04-08 10:42:00|1018|1016.5|1018.3|1016.3|1018.3|1016.5|1018|1016.3|0
1649414530000|2022-04-08 10:42:10|||||||||3
1649414540000|2022-04-08 10:42:20|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.5|1016.3|0
1649414550000|2022-04-08 10:42:30|1018.3|1016.3|1018.5|1016.5|1018.5|1016.5|1018.3|1016.3|0
1649414560000|2022-04-08 10:42:40|1019|1016.3|1018.8|1016.8|1019|1016.8|1018.8|1016.3|0
1649414570000|2022-04-08 10:42:50|1019||1019||1019||1019||2
1649414600000|2022-04-08 10:43:20|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|1019.3|1017.3|0
1649414610000|2022-04-08 10:43:30|1019|1017.5|1019|1017.3|1019|1017.5|1018.8|1016.8|0
1649414620000|2022-04-08 10:43:40||1017||1017.3||1017.3||1017|0
1649414630000|2022-04-08 10:43:50||1017||1017.3||1017.3||1017|0
1649414650000|2022-04-08 10:44:10|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1649414660000|2022-04-08 10:44:20|1019|1016.8|1019|1017|1019|1017|1018.8|1016.8|0
1649414670000|2022-04-08 10:44:30|1018.8|1016.8|1018.3|1016.3|1018.8|1016.8|1018|1016|0
1649414690000|2022-04-08 10:44:50|1018|1016.5|1017.8|1015.8|1018|1016.5|1017.8|1015.8|0
1649414700000|2022-04-08 10:45:00|1018|1016|1017.8|1015.8|1018|1016|1017.8|1015.8|0
1649414710000|2022-04-08 10:45:10|1018|1016|1018|1016.3|1018|1016.3|1018|1016|0
1649414720000|2022-04-08 10:45:20|1018.3|1016|1018.3|1016.3|1018.3|1016.3|1018.3|1016|0
1649414730000|2022-04-08 10:45:30||1016.5||1016.5||1016.5||1016.5|0
1649414740000|2022-04-08 10:45:40|1018.5|1016.8|1018.5|1016.5|1018.5|1017|1018.5|1016.3|1
1649414750000|2022-04-08 10:45:50|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|0
1649414760000|2022-04-08 10:46:00|1018.5|1016|1018.3|1016.3|1018.5|1016.5|1018|1016|0
1649414770000|2022-04-08 10:46:10|1018|1016|1018|1016|1018|1016.3|1018|1016|0
1649414780000|2022-04-08 10:46:20|1017.8|1015.8|1017.8|1015.8|1018|1015.8|1017.8|1015.8|0
1649414800000|2022-04-08 10:46:40|||||||||6
1649414810000|2022-04-08 10:46:50|1017.5|1015.5|1017.8|1015.5|1017.8|1015.5|1017.5|1015.5|0
1649414820000|2022-04-08 10:47:00|1017.5||1017.8||1017.8||1017.5||0
1649414860000|2022-04-08 10:47:40|1017.3|1015|1017.3|1015|1017.3|1015|1017.3|1015|0
1649414870000|2022-04-08 10:47:50|1017|1015.3|1016.5|1015|1017|1015.3|1016.5|1015|6
1649414880000|2022-04-08 10:48:00|1016.8|1015.3|1017.3|1015.3|1017.3|1015.3|1016.8|1015.3|3
1649414890000|2022-04-08 10:48:10|1017.5|1015.5|1017.8|1015.5|1017.8|1015.5|1017.5|1015.3|0
1649414900000|2022-04-08 10:48:20|1017.3|1015|1016.3|1014|1017.5|1015.3|1016.3|1014|0
1649414910000|2022-04-08 10:48:30|1016|1014.3|1015.8|1013.8|1016.3|1014.3|1015.8|1013.8|0
1649414920000|2022-04-08 10:48:40|1016|1014|1015.5|1013.5|1016.3|1014|1015.5|1013.5|6
1649414930000|2022-04-08 10:48:50|1015.3||1015.3||1015.3||1015.3||11
1649414940000|2022-04-08 10:49:00|1015.5|1013.3|1015.3|1013.3|1015.5|1013.3|1015.3|1012.8|0
1649414950000|2022-04-08 10:49:10|1014.5|1012.3|1014.5|1012.5|1015|1013|1014.5|1012.3|0
1649414960000|2022-04-08 10:49:20|1014.8|1012.3|1014.3|1012.5|1015.3|1013|1014.3|1012.3|1
1649414970000|2022-04-08 10:49:30|1014.5|1012.3|1014|1012|1014.5|1012.3|1014|1012|0
1649414980000|2022-04-08 10:49:40|1014.3|1012.3|1015|1012.8|1015|1012.8|1014.3|1012.3|0
1649414990000|2022-04-08 10:49:50|1015.3|1012.5|1014|1012|1015.3|1012.5|1014|1012|0
1649415000000|2022-04-08 10:50:00|1013.5|1011.5|1014|1011.8|1014|1011.8|1013.3|1011.3|0
1649415010000|2022-04-08 10:50:10|1013.8|1012|1014|1012|1014.5|1012.5|1013.8|1011.8|0
1649415020000|2022-04-08 10:50:20|1014.5|1012.3|1014.3|1012|1014.5|1012.3|1014.3|1012|0
1649415030000|2022-04-08 10:50:30|1014.5|1012.5|1014.5|1012.5|1014.8|1012.5|1014.5|1012.3|0
1649415040000|2022-04-08 10:50:40|1014|1012.3|1014.5|1012.8|1014.5|1012.8|1014|1012.3|15
1649415050000|2022-04-08 10:50:50|1014.3|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|0
1649415060000|2022-04-08 10:51:00|1014|1012|1014|1012|1014.3|1012.3|1013.5|1011.5|0
1649415070000|2022-04-08 10:51:10|1014.3|1012.3|1014|1012|1014.3|1012.3|1013.8|1011.8|0
1649415080000|2022-04-08 10:51:20|1013.8|1011.8|1013.8|1011.5|1013.8|1011.8|1013.5|1011.5|0
1649415090000|2022-04-08 10:51:30|1013.5|1011.8|1013.3|1011.5|1013.8|1011.8|1013.3|1011.5|2
1649415100000|2022-04-08 10:51:40|1013||1013.3||1013.3||1013||0
1649415110000|2022-04-08 10:51:50|1013.5|1011.3|1014|1012|1014|1012|1013.5|1011.3|13
1649415120000|2022-04-08 10:52:00||1012.3||1012||1012.3||1012|0
1649415130000|2022-04-08 10:52:10|1013.5|1011.8|1013.5|1012.3|1013.5|1012.3|1013.5|1011.5|1
1649415140000|2022-04-08 10:52:20|1013.8||1013.8||1013.8||1013.8||2
1649415150000|2022-04-08 10:52:30|1014.3||1013.8||1014.3||1013.8||0
1649415170000|2022-04-08 10:52:50|1013.3|1011.5|1013.3|1011|1013.3|1011.5|1012.8|1011|2
1649415180000|2022-04-08 10:53:00|1013|1011.3|1013.3|1011.5|1013.5|1011.5|1013|1011.3|0
1649415190000|2022-04-08 10:53:10|1013.5||1013.5||1013.5||1013.3||0
1649415200000|2022-04-08 10:53:20|1013.3||1013.3||1013.3||1013.3||1
1649415210000|2022-04-08 10:53:30|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649415230000|2022-04-08 10:53:50|1014|1012.3|1014.5|1012.5|1014.8|1012.5|1014|1012.3|0
1649415240000|2022-04-08 10:54:00|1014.3|1012.3|1014.3|1012.3|1014.5|1012.5|1014|1012.3|0
1649415250000|2022-04-08 10:54:10|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|0
1649415260000|2022-04-08 10:54:20|1014.8|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.8|0
1649415270000|2022-04-08 10:54:30|1015||1015||1015||1015||0
1649415280000|2022-04-08 10:54:40|||||||||3
1649415290000|2022-04-08 10:54:50|1015.3|1013.3|1015|1013.3|1015.3|1013.3|1015|1013|0
1649415300000|2022-04-08 10:55:00|1015.3|1013|1015|1013.3|1015.3|1013.3|1014.8|1013|0
1649415310000|2022-04-08 10:55:10|1015.3||1015||1015.3||1015||0
1649415320000|2022-04-08 10:55:20|1015.3||1015.3||1015.3||1015.3||0
1649415330000|2022-04-08 10:55:30|1015|1013.8|1015.3|1013.5|1015.3|1013.8|1015|1013.5|0
1649415340000|2022-04-08 10:55:40|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649415350000|2022-04-08 10:55:50||1013||1013||1013.3||1013|0
1649415360000|2022-04-08 10:56:00|1014.8|1013.3|1014.8|1013|1014.8|1013.3|1014.8|1013|0
1649415370000|2022-04-08 10:56:10|1015||1014.8||1015||1014.8||0
1649415380000|2022-04-08 10:56:20|1015|1012.8|1014.5|1012.8|1015|1012.8|1014.5|1012.5|0
1649415390000|2022-04-08 10:56:30|1014.8|1012.5|1014.3|1012.5|1014.8|1013|1014.3|1012.5|0
1649415400000|2022-04-08 10:56:40|1014.5|1012.8|1014.8|1013|1014.8|1013|1014.5|1012.5|0
1649415410000|2022-04-08 10:56:50||1013.3||1013.3||1013.3||1013|0
1649415420000|2022-04-08 10:57:00|1015|1013|1014.5|1013|1015|1013|1014.5|1013|0
1649415430000|2022-04-08 10:57:10||1012.8||1012.8||1012.8||1012.8|0
1649415440000|2022-04-08 10:57:20|1014.8|1013|1014.5|1013|1014.8|1013|1014.5|1013|0
1649415450000|2022-04-08 10:57:30|1014.8|1012.8|1014.5|1012.8|1014.8|1013|1014.5|1012.8|1
1649415460000|2022-04-08 10:57:40|1014.3|1012.5|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649415470000|2022-04-08 10:57:50|1014|1012.3|1013.5|1011.8|1014.5|1012.8|1013.5|1011.8|0
1649415480000|2022-04-08 10:58:00|1013.8|1012.5|1015|1013|1015|1013|1013.8|1012.3|3
1649415490000|2022-04-08 10:58:10|1014.5|1012.8|1014.8|1012.8|1014.8|1013|1014.5|1012.8|0
1649415500000|2022-04-08 10:58:20|1014.5|1013|1015|1013.5|1015.3|1013.8|1014.5|1013|4
1649415510000|2022-04-08 10:58:30|1015.3||1015||1015.3||1015||0
1649415520000|2022-04-08 10:58:40|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1
1649415530000|2022-04-08 10:58:50|1014.8|1013|1015|1013.3|1015|1013.3|1014.5|1013|0
1649415540000|2022-04-08 10:59:00|1015.3|1013.5|1015|1013|1015.5|1014|1015|1013|0
1649415550000|2022-04-08 10:59:10|1014.5|1013.3|1014.5|1012.8|1014.5|1013.3|1014.5|1012.8|9
1649415560000|2022-04-08 10:59:20|1014.3|1012.5|1014.5|1012.5|1014.5|1012.5|1014.3|1012.5|0
1649415570000|2022-04-08 10:59:30|1014.8|1012.8|1014.3|1012.3|1014.8|1012.8|1014.3|1012.3|0
1649415580000|2022-04-08 10:59:40|1014|1011.8|1014|1011.8|1014.3|1012|1014|1011.8|0
1649415600000|2022-04-08 11:00:00|1013.8|1011.5|1012.8|1011|1013.8|1011.5|1012.8|1011|0
1649415610000|2022-04-08 11:00:10|1013|1011.3|1012.8|1011|1013|1011.3|1012.8|1011|0
1649415620000|2022-04-08 11:00:20||1010.5||1010.5||1010.8||1010.5|1
1649415630000|2022-04-08 11:00:30|1012.5|1010.8|1012.8|1010.8|1012.8|1010.8|1012.5|1010.5|2
1649415640000|2022-04-08 11:00:40|1013|1010.5|1012.8|1010.8|1013|1011|1012.8|1010.5|3
1649415650000|2022-04-08 11:00:50|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.3|1010.5|0
1649415660000|2022-04-08 11:01:00|1012.8||1012.8||1012.8||1012.8||0
1649415670000|2022-04-08 11:01:10|1012.5|1010.3|1012.5|1010.3|1012.5|1010.3|1012.3|1010.3|0
1649415680000|2022-04-08 11:01:20|1012.3|1010.5|1012.3|1010.3|1012.3|1010.5|1012.3|1010|0
1649415690000|2022-04-08 11:01:30|1012|1010|1011.5|1009.5|1012|1010.3|1011.5|1009.3|0
1649415700000|2022-04-08 11:01:40||1009.3||1009.3||1009.5||1009.3|0
1649415710000|2022-04-08 11:01:50|1011.8|1009.5|1011.8|1009.8|1011.8|1010|1011.8|1009.5|0
1649415720000|2022-04-08 11:02:00|1012.3|1010|1012.5|1010.3|1012.5|1010.5|1012.3|1009.8|0
1649415730000|2022-04-08 11:02:10|1012.3|1010.5|1012.8|1010.5|1012.8|1010.8|1012|1010.3|0
1649415740000|2022-04-08 11:02:20|1012.5|1010.8|1013|1011|1013|1011|1012.5|1010.8|0
1649415750000|2022-04-08 11:02:30|1012.8|1011.3|1012.8|1011|1012.8|1011.3|1012.8|1011|0
1649415760000|2022-04-08 11:02:40|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|0
1649415770000|2022-04-08 11:02:50|1012.3|1010.3|1012|1010.3|1012.5|1010.3|1012|1010|0
1649415780000|2022-04-08 11:03:00|1012.3|1010|1011|1009|1012.5|1010.5|1011|1009|0
1649415790000|2022-04-08 11:03:10|1011.3|1009.5|1012|1010|1012.3|1010.3|1011.3|1009.5|0
1649415800000|2022-04-08 11:03:20|1011.8|1009.8|1012|1009.8|1012|1010|1011.8|1009.8|1
1649415810000|2022-04-08 11:03:30|1011.8|1009.5|1012|1010|1012|1010|1011.8|1009.5|0
1649415830000|2022-04-08 11:03:50|1011.8|1009.8|1011.5|1009.3|1011.8|1009.8|1011.5|1009.3|0
1649415840000|2022-04-08 11:04:00|1011.8|1009|1011.5|1009.3|1011.8|1009.3|1011.5|1009|0
1649415850000|2022-04-08 11:04:10|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|1011.5|1009.5|0
1649415860000|2022-04-08 11:04:20|1011.5|1009|1011.3|1009.3|1011.5|1009.3|1011|1009|0
1649415870000|2022-04-08 11:04:30|1011.5|1009|1011.5|1009.3|1011.5|1009.5|1011|1009|0
1649415880000|2022-04-08 11:04:40|1011.8|1009.5|1011.8|1009.8|1011.8|1009.8|1011.8|1009.5|0
1649415890000|2022-04-08 11:04:50|1012|1010|1012|1010|1012|1010|1011.8|1009.8|0
1649415900000|2022-04-08 11:05:00|1011.8|1009.8|1012|1010|1012|1010|1011.8|1009.8|0
1649415910000|2022-04-08 11:05:10|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|1011.8|1009.5|0
1649415920000|2022-04-08 11:05:20|1012|1010|1011.8|1010|1012|1010|1011.8|1009.8|0
1649415930000|2022-04-08 11:05:30|1012||1011.8||1012||1011.8||0
1649415940000|2022-04-08 11:05:40|1011.5|1010.5|1011.5|1009.5|1011.5|1010.5|1011.5|1009.5|1
1649415950000|2022-04-08 11:05:50|1011.8||1011.8||1011.8||1011.5||0
1649415960000|2022-04-08 11:06:00|1012|1010|1012|1010|1012|1010|1012|1009.8|2
1649415970000|2022-04-08 11:06:10|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|0
1649415980000|2022-04-08 11:06:20|1012.5|1010.5|1012.8|1010.5|1012.8|1011.5|1012.5|1010.5|7
1649415990000|2022-04-08 11:06:30|1013|1011|1012.8|1010.5|1013|1011|1012.8|1010.5|0
1649416000000|2022-04-08 11:06:40|1013|1011.8|1013.3|1011.8|1013.5|1011.8|1012.8|1011.8|3
1649416010000|2022-04-08 11:06:50|1013.5|1012|1013.8|1011.8|1014|1012|1013.5|1011.8|1
1649416020000|2022-04-08 11:07:00|1014||1014||1014||1013.8||0
1649416030000|2022-04-08 11:07:10|1013.8|1012|1013.8|1011.8|1013.8|1012.3|1013.8|1011.8|0
1649416040000|2022-04-08 11:07:20|1013.5||1013.5||1013.5||1013.5||0
1649416050000|2022-04-08 11:07:30|1013.3||1013.3||1013.3||1013.3||1
1649416060000|2022-04-08 11:07:40|1013.5||1013.5||1013.5||1013.5||2
1649416080000|2022-04-08 11:08:00|1013.8|1012.5|1013.8|1011.8|1013.8|1012.5|1013.8|1011.8|2
1649416090000|2022-04-08 11:08:10|1013.5||1013.8||1013.8||1013.5||0
1649416100000|2022-04-08 11:08:20|1013.5||1013.5||1013.5||1013.5||0
1649416110000|2022-04-08 11:08:30|1013.8||1013.8||1013.8||1013.8||0
1649416130000|2022-04-08 11:08:50|1013.5||1013.3||1013.5||1013.3||0
1649416140000|2022-04-08 11:09:00|||||||||6
1649416150000|2022-04-08 11:09:10|1013.5||1013.3||1013.5||1013.3||1
1649416170000|2022-04-08 11:09:30|1013.5|1012|1014|1012|1014|1012|1013.3|1012|0
1649416180000|2022-04-08 11:09:40|1013.8||1013.8||1013.8||1013.8||0
1649416190000|2022-04-08 11:09:50|1013.5|1011.8|1013.5|1011.8|1013.8|1011.8|1013.5|1011.8|0
1649416200000|2022-04-08 11:10:00|1013.3|1011.5|1013|1011.5|1013.3|1011.5|1013|1011.5|12
1649416220000|2022-04-08 11:10:20|1013.3||1013.3||1013.3||1013.3||1
1649416230000|2022-04-08 11:10:30|1013||1013.3||1013.3||1013||0
1649416240000|2022-04-08 11:10:40|1013.8|1012|1013.8|1012|1014|1012.3|1013.8|1012|0
1649416250000|2022-04-08 11:10:50|1014||1013.8||1014||1013.8||0
1649416260000|2022-04-08 11:11:00|||||||||1
1649416270000|2022-04-08 11:11:10|1014||1013.8||1014||1013.8||0
1649416280000|2022-04-08 11:11:20|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1013.8|1012.3|0
1649416290000|2022-04-08 11:11:30|1014|1012.8|1014.5|1012.8|1014.5|1012.8|1014|1012.8|0
1649416300000|2022-04-08 11:11:40|1014.3||1014.3||1014.3||1014.3||0
1649416310000|2022-04-08 11:11:50|1014.5|1013|1014.8|1013|1014.8|1013|1014.5|1013|0
1649416320000|2022-04-08 11:12:00|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|1014.5|1013.3|0
1649416330000|2022-04-08 11:12:10|1014.3|1012.5|1014.3|1012.8|1014.3|1012.8|1014.3|1012.5|2
1649416340000|2022-04-08 11:12:20|1014.5||1014.3||1014.5||1014.3||0
1649416350000|2022-04-08 11:12:30|1014.5|1013|1014.8|1013|1014.8|1013|1014.3|1013|0
1649416360000|2022-04-08 11:12:40|1014.5||1014.8||1014.8||1014.5||0
1649416370000|2022-04-08 11:12:50|1015|1013.3|1014.8|1013.3|1015|1013.3|1014.8|1013.3|0
1649416390000|2022-04-08 11:13:10|1015||1014.5||1015||1014.5||4
1649416410000|2022-04-08 11:13:30|1014.3|1013|1014.3|1013|1014.3|1013|1014.3|1013|6
1649416420000|2022-04-08 11:13:40||1012.8||1012.8||1012.8||1012.8|11
1649416430000|2022-04-08 11:13:50|1014||1014.3||1014.3||1014||0
1649416440000|2022-04-08 11:14:00|1014.5||1014.5||1014.5||1014.3||0
1649416450000|2022-04-08 11:14:10|1014.3||1014.3||1014.3||1014.3||4
1649416460000|2022-04-08 11:14:20|1014||1014.3||1014.3||1014||0
1649416480000|2022-04-08 11:14:40|1014||1014||1014||1014||12
1649416490000|2022-04-08 11:14:50|1014.3||1014.3||1014.3||1014.3||0
1649416500000|2022-04-08 11:15:00|1014|1012.3|1014|1012.3|1014.3|1012.3|1014|1012.3|7
1649416510000|2022-04-08 11:15:10|1013.8|1011.8|1013.3|1011.5|1013.8|1012|1013|1011.5|1
1649416520000|2022-04-08 11:15:20|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.3|1011.8|0
1649416530000|2022-04-08 11:15:30|1013.3|1012|1014|1012.3|1014|1012.3|1013.3|1012|0
1649416540000|2022-04-08 11:15:40|1014.3|1012.5|1014|1012|1014.3|1012.5|1013.8|1012|0
1649416550000|2022-04-08 11:15:50|1013.8|1011.8|1013.5|1012|1013.8|1012|1013.5|1011.8|0
1649416560000|2022-04-08 11:16:00|1013.3|1011.5|1013.3|1011.8|1013.5|1011.8|1013.3|1011.5|2
1649416570000|2022-04-08 11:16:10|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649416580000|2022-04-08 11:16:20|1013.5|1011.8|1013.3|1011.8|1013.8|1012|1013.3|1011.5|0
1649416590000|2022-04-08 11:16:30|1013.8|1012|1013.8|1012|1013.8|1012|1013.5|1012|0
1649416620000|2022-04-08 11:17:00|1014|1012.3|1014|1012.3|1014|1012.3|1014|1012.3|0
1649416640000|2022-04-08 11:17:20|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649416650000|2022-04-08 11:17:30|1014.3|1012.5|1014.3|1012.5|1014.3|1012.8|1014.3|1012.5|0
1649416660000|2022-04-08 11:17:40|1014|1012.3|1014|1012.3|1014.3|1012.3|1014|1012.3|0
1649416670000|2022-04-08 11:17:50|1014.3|1012.5|1014.3|1013|1014.3|1013|1014.3|1012.5|2
1649416680000|2022-04-08 11:18:00|1014.5||1014.5||1014.5||1014.3||1
1649416690000|2022-04-08 11:18:10|1014.3||1014.3||1014.3||1014.3||0
1649416700000|2022-04-08 11:18:20|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.8|5
1649416710000|2022-04-08 11:18:30|1014.3||1014.3||1014.3||1014.3||0
1649416720000|2022-04-08 11:18:40|1014.5||1014.3||1014.5||1014.3||0
1649416730000|2022-04-08 11:18:50|1014|1012|1014|1012|1014|1012|1014|1012|0
1649416740000|2022-04-08 11:19:00|1013.8||1014||1014||1013.8||0
1649416750000|2022-04-08 11:19:10|1013.8||1013.8||1014||1013.8||0
1649416760000|2022-04-08 11:19:20|1014||1014||1014||1014||0
1649416770000|2022-04-08 11:19:30|1013.8|1012.8|1013.8|1012|1013.8|1012.8|1013.8|1012|1
1649416780000|2022-04-08 11:19:40|1013.5||1013.5||1013.8||1013.3||2
1649416790000|2022-04-08 11:19:50|1013.3||1013.3||1013.5||1013.3||2
1649416800000|2022-04-08 11:20:00|1013.5||1013.8||1013.8||1013.3||0
1649416810000|2022-04-08 11:20:10|1014|1012.3|1013.8|1012.3|1014|1012.3|1013.8|1012.3|0
1649416820000|2022-04-08 11:20:20|1014|1012|1013.8|1012|1014|1012|1013.8|1012|0
1649416830000|2022-04-08 11:20:30|1013.5||1013.8||1013.8||1013.5||0
1649416850000|2022-04-08 11:20:50|||||||||1
1649416880000|2022-04-08 11:21:20|1013.5|1011.5|1012.8|1010.8|1013.5|1011.5|1012.8|1010.8|10
1649416890000|2022-04-08 11:21:30|1013|1011.3|1012.5|1010.8|1013.3|1011.3|1012.5|1010.8|0
1649416900000|2022-04-08 11:21:40|1012.8||1012.5||1012.8||1012.5||0
1649416910000|2022-04-08 11:21:50|1012.8||1012.5||1012.8||1012.5||0
1649416920000|2022-04-08 11:22:00|1012.3||1012.3||1012.3||1012.3||2
1649416930000|2022-04-08 11:22:10|1012.5||1012.3||1012.5||1012.3||0
1649416940000|2022-04-08 11:22:20|||||||||3
1649416950000|2022-04-08 11:22:30|1012||1012.3||1012.5||1012||1
1649416960000|2022-04-08 11:22:40|1012.5||1012.5||1012.5||1012.3||0
1649416970000|2022-04-08 11:22:50|1012.3||1012.5||1012.5||1012.3||0
1649416980000|2022-04-08 11:23:00|1012.8|1011|1013|1011|1013|1011.3|1012.8|1011|0
1649416990000|2022-04-08 11:23:10|1012.8||1012.5||1012.8||1012.5||0
1649417000000|2022-04-08 11:23:20|1012.8|1010.8|1012.8|1011|1012.8|1011|1012.8|1010.8|0
1649417010000|2022-04-08 11:23:30|1013|1011.3|1013.3|1011.5|1013.5|1011.5|1013|1011|0
1649417020000|2022-04-08 11:23:40|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|0
1649417030000|2022-04-08 11:23:50|1013|1011.3|1013|1011.5|1013.8|1011.8|1013|1011.3|0
1649417040000|2022-04-08 11:24:00|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.5|1
1649417070000|2022-04-08 11:24:30|1014|1011.8|1014|1012.3|1014|1012.3|1014|1011.8|2
1649417080000|2022-04-08 11:24:40|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649417090000|2022-04-08 11:24:50|1014.3|1012.5|1014.5|1012.8|1014.5|1013|1014.3|1012.5|0
1649417100000|2022-04-08 11:25:00|1014.8|1013|1014.8|1013|1014.8|1013|1014.5|1012.8|0
1649417110000|2022-04-08 11:25:10|1015||1015||1015||1014.8||0
1649417120000|2022-04-08 11:25:20|1015.5|1013.8|1015|1013.3|1015.5|1013.8|1015|1013.3|0
1649417130000|2022-04-08 11:25:30|1015.3|1013.5|1015.3|1013.5|1015.3|1013.8|1015.3|1013.5|1
1649417140000|2022-04-08 11:25:40|1015|1013.3|1015.3|1013.5|1015.3|1013.8|1015|1013|0
1649417150000|2022-04-08 11:25:50|1015|1013.3|1015|1013|1015|1013.3|1014.8|1013|1
1649417160000|2022-04-08 11:26:00|1014.8|1013.3|1014.8|1013|1014.8|1013.3|1014.8|1013|0
1649417170000|2022-04-08 11:26:10|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013|0
1649417180000|2022-04-08 11:26:20|1015.3|1013.5|1015|1013.3|1015.3|1013.5|1014.8|1013|0
1649417190000|2022-04-08 11:26:30||1013.5||1013.3||1013.5||1013.3|0
1649417200000|2022-04-08 11:26:40|1014.8|1012.8|1014.3|1012.5|1014.8|1012.8|1014.3|1012.5|3
1649417210000|2022-04-08 11:26:50|||||||||2
1649417220000|2022-04-08 11:27:00|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649417230000|2022-04-08 11:27:10|1014.5||1014.3||1014.5||1014.3||0
1649417240000|2022-04-08 11:27:20|1014||1014||1014||1013.8||2
1649417250000|2022-04-08 11:27:30|1013.8||1013.8||1013.8||1013.8||0
1649417260000|2022-04-08 11:27:40|1014||1014||1014||1014||5
1649417270000|2022-04-08 11:27:50|1013.8|1011.8|1013.8|1012|1013.8|1012|1013.3|1011.8|1
1649417300000|2022-04-08 11:28:20||1012.3||1012||1012.3||1012|0
1649417310000|2022-04-08 11:28:30|1014|1012.3|1014|1012.5|1014|1012.5|1014|1012|0
1649417320000|2022-04-08 11:28:40|1013.8|1012.3|1013.8|1011.8|1013.8|1012.3|1013.8|1011.8|4
1649417350000|2022-04-08 11:29:10|1013.5||1014||1014||1013.5||0
1649417360000|2022-04-08 11:29:20|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.8|1011.8|0
1649417370000|2022-04-08 11:29:30|1014|1012|1014|1011.8|1014.3|1012|1013.8|1011.8|0
1649417390000|2022-04-08 11:29:50|1013.5||1013.5||1013.5||1013.3||6
1649417400000|2022-04-08 11:30:00|1013.3|1010.5|1012.5|1010.5|1013.3|1010.5|1012.5|1010.5|10
1649417410000|2022-04-08 11:30:10|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1
1649417420000|2022-04-08 11:30:20|1012.5||1012.5||1012.8||1012.5||0
1649417430000|2022-04-08 11:30:30|1012.8|1011|1012.8|1010.8|1013|1011|1012.8|1010.8|0
1649417440000|2022-04-08 11:30:40|1013|1010.5|1012.5|1010.5|1013|1010.5|1012.5|1010.5|0
1649417450000|2022-04-08 11:30:50|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649417460000|2022-04-08 11:31:00|1012.8|1010.8|1013|1011|1013|1011|1012.5|1010.8|0
1649417470000|2022-04-08 11:31:10|1013.3|1011.3|1013|1011|1013.3|1011.5|1013|1011|0
1649417480000|2022-04-08 11:31:20|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.5|1010.8|1
1649417490000|2022-04-08 11:31:30|1013|1011|1012.8|1011|1013|1011|1012.8|1011|0
1649417500000|2022-04-08 11:31:40|1013||1013||1013||1013||0
1649417510000|2022-04-08 11:31:50|1012.8||1012.8||1012.8||1012.8||0
1649417540000|2022-04-08 11:32:20|1013||1013||1013||1013||0
1649417550000|2022-04-08 11:32:30|1012.8|1011.3|1012.8|1011.3|1013|1011.3|1012.8|1011.3|0
1649417560000|2022-04-08 11:32:40||1011||1011.3||1011.3||1011|0
1649417580000|2022-04-08 11:33:00|1013.3|1011.5|1013.3|1011.5|1013.3|1011.8|1013|1011.5|0
1649417590000|2022-04-08 11:33:10|1013|1011.3|1013.3|1011.8|1013.3|1011.8|1013|1011.3|0
1649417600000|2022-04-08 11:33:20|1013.5|1012|1013.8|1012|1013.8|1012|1013.5|1012|0
1649417610000|2022-04-08 11:33:30||1012.3||1012||1012.3||1012|0
1649417620000|2022-04-08 11:33:40|1013.5|1011|1013.5|1011.8|1013.8|1011.8|1012.8|1011|0
1649417650000|2022-04-08 11:34:10|1013|1011.3|1012.8|1011.3|1013|1011.3|1012.8|1011|0
1649417660000|2022-04-08 11:34:20|1013|1011|1013|1011|1013|1011.3|1013|1011|0
1649417670000|2022-04-08 11:34:30|1012.8|1010.8|1012.8|1011|1012.8|1011|1012.8|1010.8|0
1649417680000|2022-04-08 11:34:40|1012.3|1010.8|1013|1011|1013|1011|1012.3|1010.3|0
1649417690000|2022-04-08 11:34:50|1012.8|1010.8|1013|1011|1013|1011|1012.8|1010.8|0
1649417700000|2022-04-08 11:35:00|1013.3|1011.3|1013.3|1011|1013.3|1011.5|1013.3|1011|0
1649417710000|2022-04-08 11:35:10|1013|1011.3|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1649417720000|2022-04-08 11:35:20|1013|1011|1013|1011.3|1013|1011.3|1013|1011|0
1649417730000|2022-04-08 11:35:30|1013.3|1011|1013.3|1011.3|1013.3|1011.3|1013.3|1011|0
1649417740000|2022-04-08 11:35:40|||||||||1
1649417750000|2022-04-08 11:35:50|1013|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011|0
1649417760000|2022-04-08 11:36:00|1013.5|1011|1013.5|1011.5|1013.5|1011.8|1013.5|1011|0
1649417770000|2022-04-08 11:36:10|1013.8|1011.8|1013.8|1011.5|1013.8|1011.8|1013.8|1011.5|0
1649417780000|2022-04-08 11:36:20|1014.8|1011.8|1014.5|1012.8|1014.8|1012.8|1014.3|1011.5|1
1649417790000|2022-04-08 11:36:30|1014.8|1013|1015|1013|1015|1013|1014.8|1012.8|0
1649417800000|2022-04-08 11:36:40|1015.5|1013.3|1015.5|1013.8|1015.5|1013.8|1015|1013.3|1
1649417810000|2022-04-08 11:36:50|1015.3|1013.5|1015.8|1013.8|1015.8|1014|1015.3|1013.5|0
1649417820000|2022-04-08 11:37:00|1016|1014|1016|1014|1016|1014.5|1015.8|1014|0
1649417830000|2022-04-08 11:37:10|1015.8|1014.3|1016|1014.3|1016.3|1014.5|1015.8|1014.3|10
1649417850000|2022-04-08 11:37:30|1016.3|1014.5|1016|1014.3|1016.3|1014.5|1016|1014|24
1649417860000|2022-04-08 11:37:40|1016.3|1014|1016.3|1014.3|1016.3|1014.3|1016.3|1014|0
1649417870000|2022-04-08 11:37:50||1014.5||1014.5||1014.5||1014.5|1
1649417880000|2022-04-08 11:38:00|1016|1014|1016.3|1014.3|1016.3|1014.3|1016|1014|0
1649417890000|2022-04-08 11:38:10|1016||1016.3||1016.3||1016||0
1649417900000|2022-04-08 11:38:20|1016||1016||1016.3||1016||0
1649417910000|2022-04-08 11:38:30|1016.3||1016||1016.3||1016||0
1649417920000|2022-04-08 11:38:40||1014||1014.3||1014.3||1014|0
1649417930000|2022-04-08 11:38:50|1016.3||1016||1016.3||1016||0
1649417940000|2022-04-08 11:39:00|1016.3|1014|1016|1014.3|1016.3|1014.3|1016|1014|0
1649417950000|2022-04-08 11:39:10||1014||1014||1014||1014|0
1649417960000|2022-04-08 11:39:20|1015.8|1014.3|1015.8|1014|1015.8|1014.3|1015.8|1014|0
1649417970000|2022-04-08 11:39:30||1014.3||1014||1014.3||1014|0
1649417980000|2022-04-08 11:39:40||1014.3||1014||1014.3||1014|0
1649417990000|2022-04-08 11:39:50|1015.5|1013.5|1015|1012.8|1015.5|1013.5|1015|1012.8|1
1649418000000|2022-04-08 11:40:00|1014.8||1014.8||1014.8||1014.8||0
1649418010000|2022-04-08 11:40:10|1015|1013|1014.8|1012.5|1015|1013|1014.8|1012.5|0
1649418020000|2022-04-08 11:40:20|1014.5|1012.8|1014.8|1012.8|1014.8|1012.8|1014.5|1012.8|0
1649418030000|2022-04-08 11:40:30|1014.3|1012|1014.3|1012.5|1014.8|1012.5|1014.3|1012|0
1649418040000|2022-04-08 11:40:40|1014.5|1012.3|1014.5|1012.5|1014.8|1012.5|1014.5|1012.3|0
1649418050000|2022-04-08 11:40:50|1014.3|1012.8|1013.5|1011.8|1014.5|1012.8|1013.5|1011.5|3
1649418060000|2022-04-08 11:41:00|1014|1012|1014.3|1012|1014.3|1012|1014|1012|1
1649418070000|2022-04-08 11:41:10|1014|1011.8|1013.8|1011.8|1014|1011.8|1013.8|1011.8|0
1649418080000|2022-04-08 11:41:20|1014|1012|1014.3|1012.3|1014.3|1012.3|1014|1012|0
1649418090000|2022-04-08 11:41:30|1014||1014||1014||1014||0
1649418100000|2022-04-08 11:41:40|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1014|1012.3|0
1649418110000|2022-04-08 11:41:50|1014.3|1012|1014|1012|1014.3|1012.3|1014|1012|0
1649418120000|2022-04-08 11:42:00|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.3|1012|0
1649418130000|2022-04-08 11:42:10|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649418140000|2022-04-08 11:42:20|1014.3|1012.3|1014.3|1012.3|1014.3|1012.5|1014.3|1012.3|0
1649418150000|2022-04-08 11:42:30|1014|1012|1014|1011.8|1014|1012|1013.8|1011.8|0
1649418160000|2022-04-08 11:42:40|1013.8||1013.8||1014||1013.8||0
1649418170000|2022-04-08 11:42:50|1014|1011.5|1013.8|1011.5|1014|1011.5|1013.8|1011.5|0
1649418180000|2022-04-08 11:43:00|1013.5|1011.3|1013.5|1011.5|1013.5|1011.5|1013.5|1011.3|0
1649418190000|2022-04-08 11:43:10|1013.8|1011.8|1013.8|1011.5|1013.8|1011.8|1013.8|1011.5|0
1649418200000|2022-04-08 11:43:20|1014|1011.8|1013.8|1011.5|1014|1011.8|1013.8|1011.5|0
1649418210000|2022-04-08 11:43:30|1014||1014||1014||1014||0
1649418220000|2022-04-08 11:43:40|1013.8|1011.3|1013.8|1011.3|1013.8|1011.5|1013.8|1011.3|0
1649418230000|2022-04-08 11:43:50|1013.5||1013.8||1013.8||1013.5||0
1649418240000|2022-04-08 11:44:00|1014|1011.5|1014|1011.5|1014|1011.5|1013.8|1011.5|0
1649418260000|2022-04-08 11:44:20|1013.8||1014||1014||1013.8||0
1649418270000|2022-04-08 11:44:30|1013.8||1014||1014||1013.8||0
1649418280000|2022-04-08 11:44:40|1013.8||1013.8||1014||1013.8||0
1649418290000|2022-04-08 11:44:50|1014||1013.8||1014||1013.8||0
1649418300000|2022-04-08 11:45:00|1013.5|1011.3|1013.3|1011.5|1013.5|1011.5|1013|1011.3|0
1649418310000|2022-04-08 11:45:10|1013.5|1011.8|1013.8|1011.5|1014|1011.8|1013.5|1011.5|2
1649418320000|2022-04-08 11:45:20|1014|1011.8|1013.8|1011.8|1014.3|1012|1013.8|1011.8|0
1649418330000|2022-04-08 11:45:30|1013.5|1012|1013.5|1011.8|1013.8|1012|1013.5|1011.8|0
1649418350000|2022-04-08 11:45:50|1013|1011.3|1012.8|1011|1013|1011.3|1012.5|1010.5|4
1649418360000|2022-04-08 11:46:00|1013|1010.8|1012.8|1011|1013|1011|1012.8|1010.8|0
1649418370000|2022-04-08 11:46:10|1013|1011.3|1013|1011|1013|1011.3|1012.8|1011|0
1649418380000|2022-04-08 11:46:20|1012.8|1010.8|1012.3|1010.8|1013|1011|1012.3|1010.5|0
1649418390000|2022-04-08 11:46:30|1012|1010.5|1012.5|1010.8|1012.5|1010.8|1012|1010.5|1
1649418400000|2022-04-08 11:46:40|1012.3|1010.5|1012.3|1010|1012.5|1010.5|1011.8|1010|1
1649418410000|2022-04-08 11:46:50|1012.5|1010.3|1012.3|1010|1012.5|1010.3|1012.3|1010|0
1649418420000|2022-04-08 11:47:00|1012.5|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649418430000|2022-04-08 11:47:10|1012.3||1012.3||1012.3||1012.3||0
1649418440000|2022-04-08 11:47:20|1011.8|1010|1012.3|1010|1012.5|1010.3|1011.8|1010|0
1649418450000|2022-04-08 11:47:30|1012|1010.3|1012.3|1010.3|1012.3|1010.3|1012|1010|0
1649418460000|2022-04-08 11:47:40|1012|1010|1012|1010|1012|1010|1012|1009.8|0
1649418470000|2022-04-08 11:47:50|1011.8|1010.3|1012.3|1010.3|1012.3|1010.3|1011.8|1010.3|0
1649418480000|2022-04-08 11:48:00|1011.8|1010|1012.3|1010.3|1012.3|1010.3|1011.8|1010|2
1649418490000|2022-04-08 11:48:10||1010.5||1010.3||1010.5||1010.3|0
1649418500000|2022-04-08 11:48:20||1010.5||1010.3||1010.5||1010.3|0
1649418510000|2022-04-08 11:48:30||1010.5||1010.5||1010.5||1010.5|0
1649418520000|2022-04-08 11:48:40|1012.5|1010.3|1012.5|1011|1012.5|1011|1012.5|1010.3|0
1649418530000|2022-04-08 11:48:50|1012.8||1012.8||1012.8||1012.8||0
1649418540000|2022-04-08 11:49:00|1013|1010.8|1012.8|1011|1013|1011|1012.8|1010.8|0
1649418550000|2022-04-08 11:49:10|1013||1012.8||1013||1012.8||0
1649418560000|2022-04-08 11:49:20|1013|1010.8|1012.8|1010.8|1013|1010.8|1012.5|1010.8|0
1649418570000|2022-04-08 11:49:30||1011||1010.8||1011||1010.8|1
1649418580000|2022-04-08 11:49:40|1012.5|1010.5|1012.5|1010.8|1012.5|1010.8|1012.5|1010.5|0
1649418590000|2022-04-08 11:49:50|1012.8||1012.8||1012.8||1012.5||0
1649418600000|2022-04-08 11:50:00||1011||1011||1011||1010.8|0
1649418610000|2022-04-08 11:50:10|1012.5|1010.8|1012.8|1011|1012.8|1011|1012.5|1010.8|3
1649418620000|2022-04-08 11:50:20|1013|1011.3|1013|1011.3|1013|1011.3|1013|1011.3|6
1649418630000|2022-04-08 11:50:30||1011||1011.3||1011.3||1011|0
1649418640000|2022-04-08 11:50:40|1012.8|1011|1012.5|1010.8|1012.8|1011|1012.5|1010.8|1
1649418650000|2022-04-08 11:50:50|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|3
1649418660000|2022-04-08 11:51:00|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|0
1649418670000|2022-04-08 11:51:10|1012.3|1010.5|1012.5|1010.8|1012.5|1010.8|1012.3|1010.3|0
1649418680000|2022-04-08 11:51:20|1012.3||1012.3||1012.3||1012.3||0
1649418700000|2022-04-08 11:51:40|1012|1010.3|1012.3|1010.3|1012.3|1010.3|1012|1010|2
1649418710000|2022-04-08 11:51:50|1012|1010|1012|1010|1012.3|1010.3|1012|1010|0
1649418720000|2022-04-08 11:52:00|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649418730000|2022-04-08 11:52:10|1012.3||1012.3||1012.3||1012.3||0
1649418740000|2022-04-08 11:52:20|1012|1010.8|1012|1010.3|1012|1010.8|1012|1010.3|0
1649418750000|2022-04-08 11:52:30|1012.8|1010.8|1013|1011|1013|1011|1012.5|1010.8|9
1649418760000|2022-04-08 11:52:40|1012.8|1010.8|1012.5|1010.8|1012.8|1011|1012.5|1010.8|0
1649418770000|2022-04-08 11:52:50|1012.8|1011|1012.8|1010.5|1012.8|1011|1012.5|1010.3|0
1649418780000|2022-04-08 11:53:00|1013|1010.8|1013.3|1011.3|1013.3|1011.3|1013|1010.8|0
1649418790000|2022-04-08 11:53:10||1011||1011||1011.3||1011|0
1649418800000|2022-04-08 11:53:20||1011.3||1011.3||1011.3||1011|0
1649418810000|2022-04-08 11:53:30||1011||1011.3||1011.3||1011|0
1649418820000|2022-04-08 11:53:40|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|0
1649418830000|2022-04-08 11:53:50|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|0
1649418840000|2022-04-08 11:54:00||1011||1011.3||1011.3||1011|0
1649418850000|2022-04-08 11:54:10|1013.5||1013.5||1013.5||1013.3||0
1649418860000|2022-04-08 11:54:20|1013.3||1013.3||1013.5||1013.3||0
1649418870000|2022-04-08 11:54:30|1013.5||1013.3||1013.5||1013.3||0
1649418880000|2022-04-08 11:54:40|1013.5||1013.5||1013.5||1013.3||0
1649418890000|2022-04-08 11:54:50|1013.3||1013.5||1013.5||1013.3||0
1649418900000|2022-04-08 11:55:00|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|0
1649418910000|2022-04-08 11:55:10|1013.5|1011.3|1013.5|1011.3|1013.8|1011.3|1013.5|1011.3|0
1649418920000|2022-04-08 11:55:20|1013.3|1011|1013.3|1011|1013.3|1011.3|1013.3|1011|0
1649418940000|2022-04-08 11:55:40|1013|1011.3|1013.8|1011.3|1013.8|1011.3|1013|1011.3|0
1649418950000|2022-04-08 11:55:50|1013.5|1011|1013.5|1011|1013.8|1011|1013.3|1011|0
1649418960000|2022-04-08 11:56:00|1013.8|1011.3|1013.5|1011.3|1013.8|1011.3|1013.5|1011.3|10
1649418980000|2022-04-08 11:56:20||1011.5||1011.3||1011.5||1011.3|0
1649418990000|2022-04-08 11:56:30|1013.8||1013.8||1013.8||1013.8||0
1649419000000|2022-04-08 11:56:40||1011.5||1011.3||1011.5||1011.3|0
1649419010000|2022-04-08 11:56:50|1013.5|1011.5|1013.5|1011.3|1013.5|1011.5|1013.5|1011.3|0
1649419020000|2022-04-08 11:57:00|1013.8|1011.5|1013.8|1011.5|1013.8|1011.8|1013.8|1011.5|0
1649419030000|2022-04-08 11:57:10|1013.5|1011|1013.5|1011.5|1013.5|1011.5|1013.5|1011|0
1649419040000|2022-04-08 11:57:20|1013.8|1011.8|1014.3|1012|1014.3|1012|1013.8|1011.8|0
1649419050000|2022-04-08 11:57:30||1011.8||1012||1012||1011.8|0
1649419070000|2022-04-08 11:57:50|1013.8|1011.8|1014|1011.8|1014|1011.8|1013.3|1011.3|0
1649419080000|2022-04-08 11:58:00|1014.3|1012|1014.5|1012.3|1014.5|1012.3|1014.3|1012|0
1649419090000|2022-04-08 11:58:10|1014.3|1012|1014.3|1012|1014.5|1012.3|1014.3|1012|0
1649419100000|2022-04-08 11:58:20|1014.5|1011.8|1014.5|1012|1014.5|1012|1014.5|1011.8|0
1649419110000|2022-04-08 11:58:30|1014.3||1014.5||1014.5||1014.3||0
1649419120000|2022-04-08 11:58:40|1014.3||1014.3||1014.5||1014.3||0
1649419130000|2022-04-08 11:58:50|1014.8|1012.5|1014.5|1012|1015|1012.8|1014.5|1012|0
1649419140000|2022-04-08 11:59:00|1014.3|1012.3|1014.5|1012.3|1014.5|1012.3|1014.3|1012|0
1649419150000|2022-04-08 11:59:10|1014.8|1012.5|1014.8|1012.5|1014.8|1012.5|1014.5|1012.5|0
1649419160000|2022-04-08 11:59:20|1014.5||1014.5||1014.8||1014.5||0
1649419170000|2022-04-08 11:59:30||1012.3||1012.3||1012.3||1012.3|0
1649419180000|2022-04-08 11:59:40|1014.3||1014.3||1014.5||1014.3||0
1649419190000|2022-04-08 11:59:50|1014|1012.5|1014.5|1012.5|1014.5|1012.5|1014|1012.5|0
1649419200000|2022-04-08 12:00:00|1014.8|1012.8|1014.5|1012.5|1015|1013|1014.5|1012.5|1
1649419210000|2022-04-08 12:00:10|1014.3|1012|1014|1012|1014.3|1012.3|1014|1012|0
1649419220000|2022-04-08 12:00:20|1014.3|1012.3|1014.3|1012.3|1014.5|1012.3|1014.3|1012.3|0
1649419230000|2022-04-08 12:00:30|1014.5|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649419240000|2022-04-08 12:00:40|1014.5||1014.8||1014.8||1014.5||0
1649419250000|2022-04-08 12:00:50|1014.5|1012.3|1014.5|1012.5|1014.8|1012.5|1014.3|1012.3|0
1649419260000|2022-04-08 12:01:00|1014.8|1012.3|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1649419270000|2022-04-08 12:01:10|1015|1012.8|1015|1013|1015|1013|1015|1012.8|0
1649419280000|2022-04-08 12:01:20|1014.8|1013.5|1015.5|1013.5|1015.8|1013.5|1014.8|1013.3|0
1649419290000|2022-04-08 12:01:30|1015.3|1013.8|1016.8|1014.8|1016.8|1014.8|1015.3|1013.8|0
1649419300000|2022-04-08 12:01:40|1017|1015|1017|1015|1017.3|1015.5|1016.8|1015|1
1649419310000|2022-04-08 12:01:50|1016.8|1014.8|1016.8|1015|1016.8|1015|1016.5|1014.8|1
1649419320000|2022-04-08 12:02:00|1017|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|0
1649419330000|2022-04-08 12:02:10|1017.3|1015.5|1017.3|1015.5|1017.3|1015.8|1017|1015.5|0
1649419340000|2022-04-08 12:02:20|1017.5|1015.8|1017.8|1016|1017.8|1016|1017.3|1015.5|0
1649419350000|2022-04-08 12:02:30|1017.5|1015.8|1017.5|1015.8|1017.5|1016|1017.3|1015.8|0
1649419360000|2022-04-08 12:02:40|1017.3|1016|1018.5|1016.5|1019|1017|1017|1015.3|1
1649419370000|2022-04-08 12:02:50|1018.3|1016.8|1018.8|1017|1018.8|1017|1018.3|1016.5|0
1649419380000|2022-04-08 12:03:00|1019|1017.3|1019.3|1017.3|1019.3|1017.3|1018.5|1017|1
1649419390000|2022-04-08 12:03:10|1019|1017.5|1020|1018|1020|1018|1019|1017.3|0
1649419400000|2022-04-08 12:03:20|1020.3|1018.3|1021|1019.3|1021.3|1019.3|1020|1018|4
1649419410000|2022-04-08 12:03:30|1021.3|1019.5|1020.8|1019.3|1021.3|1019.5|1020.8|1019|27
1649419420000|2022-04-08 12:03:40|1021|1019.5|1021.3|1019.5|1021.3|1019.5|1021|1019.3|5
1649419430000|2022-04-08 12:03:50|1021|1019.3|1020.5|1018.8|1021|1019.3|1020.5|1018.8|10
1649419440000|2022-04-08 12:04:00|1020.8|1018.5|1020.8|1018.8|1021|1018.8|1020.5|1018.5|5
1649419450000|2022-04-08 12:04:10|1021|1019|1021|1019.3|1021|1019.3|1021|1019|0
1649419460000|2022-04-08 12:04:20|1020.8|1019|1020.3|1018.5|1020.8|1019|1020.3|1018.5|0
1649419470000|2022-04-08 12:04:30|1020.5|1018.8|1020.5|1018.8|1020.5|1019|1020.5|1018.8|0
1649419480000|2022-04-08 12:04:40|1020.3||1020.5||1020.5||1020.3||0
1649419490000|2022-04-08 12:04:50|1020.3||1020.5||1020.5||1020.3||0
1649419500000|2022-04-08 12:05:00|1021|1019|1020.5|1018.3|1021.3|1019|1020.5|1018|2
1649419510000|2022-04-08 12:05:10|1020.3|1018.5|1020|1018.3|1020.5|1018.5|1020|1017.8|0
1649419520000|2022-04-08 12:05:20||1018.5||1018.3||1018.5||1018.3|0
1649419530000|2022-04-08 12:05:30||1018.5||1018.5||1018.5||1018.5|0
1649419540000|2022-04-08 12:05:40|1020.5|1018.8|1020.5|1018.8|1020.8|1018.8|1020.5|1018.8|0
1649419550000|2022-04-08 12:05:50|1020.8|1019|1021.5|1019|1021.5|1019|1020.8|1018.8|1
1649419560000|2022-04-08 12:06:00|1021.3|1018.8|1020.5|1018.3|1021.5|1019.5|1020.5|1018.3|0
1649419570000|2022-04-08 12:06:10|1020.3|1018.5|1020.8|1018.8|1020.8|1018.8|1020.3|1018.5|0
1649419580000|2022-04-08 12:06:20|1020.5||1021||1021||1020.5||1
1649419590000|2022-04-08 12:06:30|1020.8|1019|1020.8|1019|1020.8|1019|1020.5|1018.3|0
1649419600000|2022-04-08 12:06:40|1021|1018.8|1020.8|1018.8|1021|1019|1020.8|1018.8|0
1649419610000|2022-04-08 12:06:50|1020.5|1018.3|1020.5|1018.3|1020.5|1018.5|1020.5|1018.3|0
1649419620000|2022-04-08 12:07:00|1021|1018.5|1021.3|1019.3|1021.3|1019.3|1021|1018.3|0
1649419630000|2022-04-08 12:07:10|1021|1018.8|1021|1018.8|1021|1018.8|1020.8|1018.5|0
1649419640000|2022-04-08 12:07:20|1020.8|1019|1021.3|1019|1021.3|1019|1020.8|1018.8|0
1649419660000|2022-04-08 12:07:40|1021||1021.3||1021.3||1021||0
1649419670000|2022-04-08 12:07:50|1021|1019.8|1021.8|1019.8|1021.8|1020|1021|1019.8|0
1649419680000|2022-04-08 12:08:00|1021.5|1019.5|1021.5|1019.3|1021.8|1019.5|1021.3|1019.3|0
1649419690000|2022-04-08 12:08:10|1021.3|1019.5|1021.5|1019.5|1021.8|1019.8|1021.3|1019.3|0
1649419700000|2022-04-08 12:08:20|1021.8|1019.8|1021.5|1020|1021.8|1020|1021.5|1019.3|0
1649419710000|2022-04-08 12:08:30|1021.8|1019.8|1021.3|1019.8|1021.8|1020|1021.3|1019.8|0
1649419720000|2022-04-08 12:08:40|1021|1019.5|1021|1019.3|1021.3|1019.5|1021|1019|0
1649419730000|2022-04-08 12:08:50|1020.5|1019|1020.5|1018.5|1020.8|1019|1020.5|1018.5|2
1649419740000|2022-04-08 12:09:00|1020.8|1018.8|1020.5|1018.5|1021|1019|1020.5|1018.5|0
1649419750000|2022-04-08 12:09:10|1021|1018.8|1021.3|1019|1021.3|1019|1021|1018.8|0
1649419760000|2022-04-08 12:09:20|1021|1018.8|1020.8|1018.8|1021.3|1018.8|1020.8|1018.8|0
1649419770000|2022-04-08 12:09:30||1018.5||1018.8||1018.8||1018.5|0
1649419780000|2022-04-08 12:09:40|1020.5|1018.5|1020.5|1018.5|1020.5|1018.8|1020.5|1018.5|0
1649419790000|2022-04-08 12:09:50|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|0
1649419800000|2022-04-08 12:10:00|1021|1019|1020.8|1019|1021|1019|1020.8|1019|0
1649419810000|2022-04-08 12:10:10|1020.5|1018.5|1020.5|1018.8|1020.5|1018.8|1020.5|1018.5|0
1649419830000|2022-04-08 12:10:30|1019.8|1018.5|1019.8|1018|1019.8|1018.5|1019.8|1017.8|0
1649419840000|2022-04-08 12:10:40|1020.3|1018.5|1020.3|1018.5|1020.5|1018.8|1020|1018|0
1649419850000|2022-04-08 12:10:50|1020|1018|1019.8|1018|1020|1018.3|1019.8|1018|0
1649419860000|2022-04-08 12:11:00|1020|1018.5|1020.5|1018.8|1020.8|1018.8|1020|1018.5|0
1649419870000|2022-04-08 12:11:10|1020.3|1018.5|1020|1018.5|1020.5|1018.5|1020|1018.5|5
1649419880000|2022-04-08 12:11:20|1019.8|1018|1019.8|1017.8|1019.8|1018|1019.8|1017.8|0
1649419890000|2022-04-08 12:11:30|1020|1018|1020.5|1018.5|1020.8|1018.8|1020|1018|0
1649419900000|2022-04-08 12:11:40|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|5
1649419920000|2022-04-08 12:12:00|1020.5|1018.5|1020.5|1018.5|1020.8|1018.8|1020.5|1018.5|0
1649419930000|2022-04-08 12:12:10|1020.3|1018.8|1020|1018|1020.3|1019|1020|1018|11
1649419940000|2022-04-08 12:12:20|1020.3|1018.3|1020.3|1018.3|1020.5|1018.5|1020|1018.3|0
1649419950000|2022-04-08 12:12:30|1020|1018|1020|1018.3|1020.3|1018.3|1020|1018|0
1649419960000|2022-04-08 12:12:40|1019.8|1017.5|1019.8|1017.5|1019.8|1017.8|1019.5|1017.5|1
1649419970000|2022-04-08 12:12:50|1020|1017.8|1020.3|1018|1020.3|1018|1019.8|1017.5|0
1649419980000|2022-04-08 12:13:00|1020|1018.5|1020.3|1018|1020.3|1018.5|1020|1018|0
1649419990000|2022-04-08 12:13:10|1020|1018.5|1020.3|1018.5|1020.3|1018.5|1020|1018.3|0
1649420000000|2022-04-08 12:13:20|1020.5|1018.8|1021|1019|1021|1019|1020.3|1018.8|3
1649420010000|2022-04-08 12:13:30|1020.8|1018.8|1020.5|1018.8|1021|1018.8|1020.5|1018.5|0
1649420020000|2022-04-08 12:13:40|1020.8|1018.5|1020.8|1018.5|1020.8|1018.5|1020.5|1018.3|0
1649420030000|2022-04-08 12:13:50|1020.5|1018.3|1020.3|1018.5|1020.8|1018.5|1020.3|1018.3|0
1649420040000|2022-04-08 12:14:00|1020.5|1018.8|1020.8|1019|1020.8|1019|1020.3|1018.5|0
1649420050000|2022-04-08 12:14:10|1021|1019.3|1021|1019.3|1021|1019.3|1021|1019.3|10
1649420060000|2022-04-08 12:14:20|||||||||21
1649420070000|2022-04-08 12:14:30|1020.8|1018.8|1020|1018.3|1021|1018.8|1020|1018.3|3
1649420080000|2022-04-08 12:14:40|1020.3|1018.5|1020.5|1018.5|1020.5|1018.5|1020|1018.3|1
1649420090000|2022-04-08 12:14:50|1020.3|1018.3|1020.3|1018.3|1020.5|1018.5|1020.3|1018.3|0
1649420100000|2022-04-08 12:15:00|1020|1018|1020.3|1018.3|1020.5|1018.5|1019.8|1018|0
1649420110000|2022-04-08 12:15:10|1020.5|1018.5|1020.8|1018.5|1020.8|1018.8|1020.3|1018.3|0
1649420120000|2022-04-08 12:15:20|1020.5|1018.8|1020.5|1018.5|1020.5|1018.8|1020.5|1018.5|0
1649420130000|2022-04-08 12:15:30|1020.3|1018.8|1020.3|1018.3|1020.5|1018.8|1020.3|1018.3|0
1649420140000|2022-04-08 12:15:40|1020.5|1018.5|1020.5|1018.5|1020.5|1018.5|1020.3|1018.5|0
1649420150000|2022-04-08 12:15:50|1020.8|1018.8|1020.8|1019|1020.8|1019|1020.5|1018.8|0
1649420170000|2022-04-08 12:16:10|1020.5|1018.8|1020.3|1018.5|1020.5|1018.8|1020|1018.3|0
1649420180000|2022-04-08 12:16:20||1018.3||1018.3||1018.3||1018.3|0
1649420200000|2022-04-08 12:16:40|1020|1017.5|1020|1017.8|1020|1018|1019.5|1017.5|0
1649420210000|2022-04-08 12:16:50||1018||1017.8||1018||1017.8|0
1649420220000|2022-04-08 12:17:00|1020.3|1018|1020.3|1018|1020.3|1018|1020|1017.8|0
1649420230000|2022-04-08 12:17:10|1020.5|1018.5|1020.8|1018.8|1020.8|1018.8|1020.5|1018.5|0
1649420240000|2022-04-08 12:17:20|1020.5|1018.5|1020.8|1018.5|1020.8|1018.5|1020.5|1018.5|4
1649420250000|2022-04-08 12:17:30|1020.5|1018.3|1020.5|1018.5|1020.8|1018.5|1020.3|1018.3|0
1649420260000|2022-04-08 12:17:40|1020.8|1018.8|1020.8|1018.8|1020.8|1019|1020.8|1018.5|0
1649420270000|2022-04-08 12:17:50|1021.5|1019.5|1021|1019.5|1021.8|1019.8|1021|1019.5|0
1649420280000|2022-04-08 12:18:00|1021.8|1019.8|1022|1020.5|1022.3|1020.5|1021.8|1019.5|10
1649420290000|2022-04-08 12:18:10|1022.3|1020.3|1021.8|1019.8|1022.3|1020.5|1021.8|1019.8|0
1649420310000|2022-04-08 12:18:30|1021.5||1021.5||1021.8||1021.5||0
1649420320000|2022-04-08 12:18:40|1021.8|1019.3|1021.3|1019.3|1021.8|1019.3|1021.3|1019.3|2
1649420330000|2022-04-08 12:18:50|1021.5||1021.5||1021.5||1021.3||0
1649420340000|2022-04-08 12:19:00|1021.3||1021.3||1021.3||1021.3||0
1649420350000|2022-04-08 12:19:10|1021.5|1019.5|1021.8|1019.8|1021.8|1019.8|1021.3|1019.3|0
1649420360000|2022-04-08 12:19:20|1021.5|1019.5|1021.5|1019.3|1021.5|1019.5|1021.5|1019.3|0
1649420370000|2022-04-08 12:19:30|1021.8|1019.5|1021.5|1019.3|1021.8|1019.5|1021.5|1019.3|0
1649420380000|2022-04-08 12:19:40|1021.8|1019.5|1021.5|1019.5|1021.8|1019.8|1021.5|1019.5|0
1649420390000|2022-04-08 12:19:50|1021.3||1021.3||1021.3||1021.3||0
1649420400000|2022-04-08 12:20:00|1021||1021.5||1021.5||1021||0
1649420410000|2022-04-08 12:20:10|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|0
1649420420000|2022-04-08 12:20:20|1021.5||1021.3||1021.5||1021.3||0
1649420430000|2022-04-08 12:20:30|1021.5||1021.5||1021.5||1021.5||0
1649420440000|2022-04-08 12:20:40|1021.3||1021.3||1021.3||1021.3||0
1649420460000|2022-04-08 12:21:00||1019||1019||1019.3||1019|1
1649420470000|2022-04-08 12:21:10||1019.3||1019.3||1019.3||1019.3|0
1649420480000|2022-04-08 12:21:20|1021.5||1021.5||1021.5||1021.3||0
1649420490000|2022-04-08 12:21:30|1021.3|1019|1021.5|1019.3|1021.5|1019.3|1021.3|1019|0
1649420500000|2022-04-08 12:21:40|1021.3|1019|1021.5|1019.3|1021.5|1019.3|1021.3|1019|0
1649420510000|2022-04-08 12:21:50|1021.3|1019|1021.8|1019.3|1021.8|1019.5|1021.3|1019|0
1649420520000|2022-04-08 12:22:00|1021.5|1019.5|1021.8|1019.3|1021.8|1019.5|1021.5|1019.3|0
1649420530000|2022-04-08 12:22:10|1021.5|1019.5|1021.8|1019.8|1021.8|1019.8|1021.5|1019.5|0
1649420540000|2022-04-08 12:22:20|1022|1019.5|1022|1019.8|1022|1019.8|1021.8|1019.5|0
1649420550000|2022-04-08 12:22:30|1021.8|1019.5|1021.8|1019.5|1021.8|1019.5|1021.8|1019.3|0
1649420560000|2022-04-08 12:22:40|1021.5|1019.3|1021.3|1019|1021.5|1019.3|1021|1019|0
1649420570000|2022-04-08 12:22:50||1019.3||1019||1019.3||1019|0
1649420580000|2022-04-08 12:23:00|1021.5|1019.3|1021.8|1019.5|1021.8|1019.5|1021.5|1019|0
1649420590000|2022-04-08 12:23:10|1021.5|1019.3|1021.8|1019.8|1021.8|1019.8|1021.5|1019.3|0
1649420600000|2022-04-08 12:23:20|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|0
1649420610000|2022-04-08 12:23:30|1021.8|1019.8|1021.8|1019.8|1021.8|1019.8|1021.8|1019.5|0
1649420620000|2022-04-08 12:23:40|1021.5||1021.5||1021.5||1021.5||0
1649420630000|2022-04-08 12:23:50|1021.3|1019.5|1021.3|1019.3|1021.5|1019.5|1021.3|1019.3|0
1649420640000|2022-04-08 12:24:00|1021|1019|1021.3|1018.8|1021.3|1019.3|1021|1018.8|0
1649420650000|2022-04-08 12:24:10|1021|1019|1021|1018.8|1021.3|1019|1021|1018.8|0
1649420660000|2022-04-08 12:24:20|1020.8|1018.5|1019.8|1018|1021|1018.8|1019.8|1018|0
1649420670000|2022-04-08 12:24:30|1019.5|1017.5|1020|1018|1020|1018.3|1019.5|1017.5|0
1649420680000|2022-04-08 12:24:40|1020.3|1018.3|1020.3|1018.3|1020.3|1018.3|1020|1018.3|0
1649420690000|2022-04-08 12:24:50|1020.5|1018.5|1020.3|1018.3|1020.5|1018.5|1020.3|1018.3|1
1649420700000|2022-04-08 12:25:00|1020.5|1018.5|1021|1019|1021.3|1019|1020.3|1018.3|0
1649420710000|2022-04-08 12:25:10||1019.5||1019.5||1019.5||1019.5|0
1649420720000|2022-04-08 12:25:20|1021.3||1021||1021.3||1021||0
1649420730000|2022-04-08 12:25:30|1021.5||1021.5||1021.5||1021.5||0
1649420740000|2022-04-08 12:25:40|1021.3|1019.8|1021.5|1019.8|1021.5|1019.8|1021.3|1019.8|0
1649420750000|2022-04-08 12:25:50|1021.8||1021.5||1021.8||1021.5||0
1649420760000|2022-04-08 12:26:00|1021.3|1019.5|1021.8|1019.8|1021.8|1019.8|1021.3|1019.5|0
1649420770000|2022-04-08 12:26:10|1021.5|1019.5|1021.5|1019.5|1021.8|1019.5|1021.5|1019.5|0
1649420780000|2022-04-08 12:26:20|1021.8||1021.3||1021.8||1021.3||0
1649420800000|2022-04-08 12:26:40|1021.5||1021.8||1021.8||1021.5||8
1649420810000|2022-04-08 12:26:50|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|0
1649420820000|2022-04-08 12:27:00|1021.8|1020|1022|1020|1022|1020|1021.8|1020|0
1649420830000|2022-04-08 12:27:10|1021.8||1022.3||1022.3||1021.8||0
1649420840000|2022-04-08 12:27:20|1022||1022.3||1022.3||1022||0
1649420850000|2022-04-08 12:27:30|1022||1022||1022.3||1022||0
1649420860000|2022-04-08 12:27:40|1021.8|1019.5|1021.5|1020|1021.8|1020|1021.5|1019.5|0
1649420870000|2022-04-08 12:27:50|1021.3|1019.5|1021|1019.5|1021.3|1019.5|1021|1019.5|52
1649420880000|2022-04-08 12:28:00|1021.3||1021||1021.3||1020.8||4
1649420890000|2022-04-08 12:28:10|1021.3||1021||1021.3||1021||1
1649420900000|2022-04-08 12:28:20|1020|1018.3|1020|1018.3|1020.3|1018.3|1020|1018.3|10
1649420910000|2022-04-08 12:28:30|1020.3|1018.5|1019.5|1017.8|1020.5|1018.5|1019.5|1017.8|8
1649420920000|2022-04-08 12:28:40||1017.5||1017.5||1017.5||1017.5|0
1649420930000|2022-04-08 12:28:50|1019.3|1017.3|1019|1017.3|1019.3|1017.3|1019|1017.3|1
1649420940000|2022-04-08 12:29:00|1019.5|1017|1019.3|1017.3|1019.5|1017.5|1019|1017|0
1649420950000|2022-04-08 12:29:10|1019|1017|1018.8|1016.8|1019|1017.3|1018.8|1016.8|0
1649420960000|2022-04-08 12:29:20|1018.5|1016.5|1018.3|1016.5|1018.5|1016.8|1018.3|1016.3|0
1649420970000|2022-04-08 12:29:30|1018|1016.3|1017.5|1016|1018|1016.3|1017.5|1015.8|0
1649420980000|2022-04-08 12:29:40|1017.8|1015.8|1017.8|1015.8|1017.8|1016|1017.3|1015.5|0
1649420990000|2022-04-08 12:29:50|1017.5|1016|1017.5|1015.5|1017.5|1016|1017.5|1015.5|0
1649421000000|2022-04-08 12:30:00|1017|1015|1016.5|1014.5|1017.5|1015.8|1016.5|1014.5|5
1649421010000|2022-04-08 12:30:10|1016.3|1014.3|1016.3|1014.3|1016.5|1014.5|1016.3|1014|0
1649421020000|2022-04-08 12:30:20|1015.8|1013.8|1015.3|1013.5|1015.8|1013.8|1015.3|1013.5|0
1649421030000|2022-04-08 12:30:30|1015.5|1013|1015|1013|1015.8|1013.3|1015|1012.8|0
1649421040000|2022-04-08 12:30:40|1014.8|1012.8|1014.8|1012.3|1014.8|1012.8|1014.3|1012.3|0
1649421050000|2022-04-08 12:30:50|1015|1012.5|1014.8|1013|1015|1013|1014.8|1012.3|0
1649421060000|2022-04-08 12:31:00|1015|1012.8|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649421080000|2022-04-08 12:31:20|1015.5|1013.3|1015|1013|1015.5|1013.3|1014.8|1012.8|1
1649421090000|2022-04-08 12:31:30|1014.8|1013.3|1014.8|1013.3|1014.8|1013.3|1014.8|1013|3
1649421100000|2022-04-08 12:31:40|1015|1013.8|1015.5|1013.5|1015.5|1013.8|1015|1013|11
1649421110000|2022-04-08 12:31:50|1015.3|1013.3|1015.5|1013.3|1015.5|1013.3|1015.3|1013.3|0
1649421120000|2022-04-08 12:32:00|1015|1013|1014.8|1012.8|1015|1013|1014.5|1012.5|0
1649421130000|2022-04-08 12:32:10|1015|1013|1015.3|1013.5|1015.5|1013.5|1015|1013|0
1649421140000|2022-04-08 12:32:20|1015|1013.8|1015|1013.5|1015|1013.8|1015|1013.3|0
1649421150000|2022-04-08 12:32:30|1015.5||1015.3||1015.5||1015.3||0
1649421160000|2022-04-08 12:32:40|1015|1013.3|1015.5|1013.5|1015.5|1013.8|1014.8|1013.3|0
1649421170000|2022-04-08 12:32:50|1015.3|1013.8|1015.3|1013.3|1015.3|1013.8|1015.3|1013.3|0
1649421180000|2022-04-08 12:33:00|1015.5|1013.5|1015.5|1013.3|1015.5|1013.8|1015.5|1013.3|0
1649421190000|2022-04-08 12:33:10|1015.3|1013.5|1015.5|1013.5|1015.5|1013.5|1015.3|1013.3|0
1649421200000|2022-04-08 12:33:20|1015.3|1013.3|1015.8|1013.8|1016|1013.8|1015.3|1013.3|0
1649421210000|2022-04-08 12:33:30|1015.3|1013.3|1015.8|1013.8|1016|1014|1015.3|1013.3|0
1649421220000|2022-04-08 12:33:40|1016|1014|1015.5|1013.5|1016|1014|1015.5|1013.3|0
1649421230000|2022-04-08 12:33:50|1015.8|1013.8|1016|1014|1016.3|1014.3|1015.5|1013.5|0
1649421240000|2022-04-08 12:34:00|1016.3|1013.8|1016.8|1014.8|1017|1014.8|1016|1013.8|0
1649421250000|2022-04-08 12:34:10|1016.5|1015|1016.8|1014.8|1016.8|1015|1016.5|1014.5|0
1649421260000|2022-04-08 12:34:20|1016.5|1014.5|1016.5|1014.3|1016.5|1014.5|1016|1014|15
1649421270000|2022-04-08 12:34:30|1016.3|1014|1016.3|1014.3|1016.5|1014.5|1016|1014|0
1649421280000|2022-04-08 12:34:40|1016.5|1014.5|1016|1014|1016.5|1014.5|1016|1014|0
1649421290000|2022-04-08 12:34:50|1015.5|1013.5|1014.3|1012.5|1015.5|1013.5|1014|1012.3|13
1649421300000|2022-04-08 12:35:00|1013.8|1012|1014|1011.8|1014.5|1012.3|1013.8|1011.8|0
1649421310000|2022-04-08 12:35:10|1013.8|1012|1013|1011.3|1014|1012|1013|1011|0
1649421320000|2022-04-08 12:35:20||1011||1011.3||1011.3||1011|0
1649421330000|2022-04-08 12:35:30|1012.8|1011|1012.8|1011|1012.8|1011|1012.8|1011|0
1649421340000|2022-04-08 12:35:40|1012.5|1011.3|1012.5|1010.8|1013|1011.3|1012.5|1010.8|0
1649421350000|2022-04-08 12:35:50|1012.3|1010|1011|1009|1012.5|1010.3|1011|1008.8|1
1649421360000|2022-04-08 12:36:00|1010.3|1008|1010.5|1008.8|1010.8|1008.8|1010|1008|0
1649421370000|2022-04-08 12:36:10|1010.3|1008.5|1010.5|1008.8|1010.8|1008.8|1010.3|1008.5|0
1649421380000|2022-04-08 12:36:20|1010.8||1010.3||1010.8||1010.3||0
1649421390000|2022-04-08 12:36:30|1010.8|1008.5|1010.3|1008.5|1010.8|1008.5|1010.3|1008.5|1
1649421400000|2022-04-08 12:36:40|1010.5|1008.8|1010.5|1008.5|1010.5|1008.8|1010|1008|20
1649421410000|2022-04-08 12:36:50|1010.3|1008.3|1010.3|1008.5|1010.8|1008.5|1010|1008|22
1649421420000|2022-04-08 12:37:00|1010.8||1010.8||1010.8||1010.8||3
1649421430000|2022-04-08 12:37:10|1011|1009.8|1012.3|1010.3|1012.3|1010.3|1011|1009.8|0
1649421440000|2022-04-08 12:37:20|1012|1010|1013.3|1011.3|1013.5|1011.5|1012|1010|0
1649421450000|2022-04-08 12:37:30|1013|1010.8|1013.5|1011.3|1013.8|1011.3|1013|1010.8|0
1649421460000|2022-04-08 12:37:40|1013.3||1013.5||1013.8||1013.3||0
1649421470000|2022-04-08 12:37:50|1013.3|1010.8|1013.5|1011.3|1013.5|1011.3|1013|1010.8|0
1649421480000|2022-04-08 12:38:00|1013.3||1013.3||1013.5||1013.3||0
1649421490000|2022-04-08 12:38:10|1012.8|1011|1012.5|1010.5|1012.8|1011|1012.5|1010.5|1
1649421500000|2022-04-08 12:38:20|1013|1010.8|1012.8|1010.8|1013|1011|1012.8|1010.5|0
1649421510000|2022-04-08 12:38:30|1013|1010.5|1012.5|1010|1013|1010.5|1012|1009.8|0
1649421520000|2022-04-08 12:38:40|1012.3||1012.5||1012.5||1012||1
1649421530000|2022-04-08 12:38:50|1012.3|1010.5|1013.3|1011|1013.3|1011.3|1012.3|1010.5|0
1649421540000|2022-04-08 12:39:00|1013.5|1010.8|1013|1011|1013.5|1011.3|1012.5|1010.3|1
1649421550000|2022-04-08 12:39:10|1013.3|1011.3|1013.8|1011.8|1013.8|1011.8|1013.3|1011.3|1
1649421560000|2022-04-08 12:39:20|1013.5||1013.5||1014||1013.5||0
1649421570000|2022-04-08 12:39:30|1013.8||1013.8||1013.8||1013.8||0
1649421580000|2022-04-08 12:39:40|1013.5|1011.3|1013.5|1011.5|1013.5|1011.8|1013.3|1011.3|0
1649421590000|2022-04-08 12:39:50|1013|1011|1014|1012|1014|1012|1012.8|1011|0
1649421600000|2022-04-08 12:40:00|1014.3|1012.3|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1649421610000|2022-04-08 12:40:10|1014.8|1012.3|1015|1013|1015.3|1013.3|1014.5|1012.3|2
1649421620000|2022-04-08 12:40:20|1015.3|1012.8|1014.8|1013|1015.5|1013.5|1014.8|1012.8|0
1649421630000|2022-04-08 12:40:30|1015|1013.3|1015|1013.3|1015.5|1013.8|1015|1013.3|6
1649421640000|2022-04-08 12:40:40||1013||1013||1013||1013|0
1649421650000|2022-04-08 12:40:50|1014.5||1014.8||1014.8||1014.5||0
1649421660000|2022-04-08 12:41:00|1015||1014.8||1015||1014.8||0
1649421670000|2022-04-08 12:41:10|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|75
1649421680000|2022-04-08 12:41:20||1014||1013.8||1014||1013.8|0
1649421690000|2022-04-08 12:41:30|1015.5||1015.5||1015.8||1015.5||0
1649421700000|2022-04-08 12:41:40|1015.8|1013.5|1015.5|1013.5|1015.8|1013.5|1015.5|1013.5|2
1649421710000|2022-04-08 12:41:50||1013.8||1013.8||1013.8||1013.5|0
1649421720000|2022-04-08 12:42:00|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|11
1649421730000|2022-04-08 12:42:10|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|0
1649421740000|2022-04-08 12:42:20|1015.8|1013.5|1015.5|1013.8|1015.8|1013.8|1015.5|1013.5|1
1649421760000|2022-04-08 12:42:40|1015.3|1013.5|1015.5|1013.5|1015.5|1013.5|1015.3|1013.5|0
1649421770000|2022-04-08 12:42:50|1015.8|1013.8|1016|1014.3|1016|1014.3|1015.8|1013.8|7
1649421780000|2022-04-08 12:43:00|1016.3|1014.5|1016.3|1014.8|1016.5|1014.8|1016|1014.3|6
1649421790000|2022-04-08 12:43:10|1016|1014.5|1016|1014.3|1016.3|1014.5|1015.8|1014.3|0
1649421800000|2022-04-08 12:43:20|1015.8|1014|1015.8|1014|1016|1014.3|1015.8|1014|0
1649421810000|2022-04-08 12:43:30|1016|1014.3|1016|1014.3|1016|1014.3|1015.8|1014|0
1649421820000|2022-04-08 12:43:40|1015.8|1014|1015.8|1014|1015.8|1014|1015.8|1014|0
1649421830000|2022-04-08 12:43:50|1015.5|1013.8|1015.5|1013.5|1015.5|1013.8|1015.3|1013.5|0
1649421840000|2022-04-08 12:44:00|1015.8||1015.3||1015.8||1015.3||10
1649421850000|2022-04-08 12:44:10|1015.5|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|5
1649421860000|2022-04-08 12:44:20|1015.8|1014|1016|1014.3|1016|1014.3|1015.8|1014|0
1649421870000|2022-04-08 12:44:30|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|0
1649421880000|2022-04-08 12:44:40|1015.3|1013.3|1015.3|1013.3|1015.5|1013.3|1015.3|1013.3|0
1649421890000|2022-04-08 12:44:50|1015|1013|1014|1012|1015|1013|1013.8|1011.8|11
1649421900000|2022-04-08 12:45:00|1014.3|1011.8|1014.3|1012.3|1014.5|1012.3|1014|1011.8|0
1649421910000|2022-04-08 12:45:10|1014|1012.5|1014.3|1012.3|1014.3|1012.5|1014|1012.3|7
1649421920000|2022-04-08 12:45:20|1013.8|1011.8|1013.5|1011.5|1013.8|1011.8|1013.3|1011.5|27
1649421930000|2022-04-08 12:45:30|1013.8|1011.8|1013.5|1011.8|1013.8|1011.8|1013.3|1011.5|0
1649421940000|2022-04-08 12:45:40|1013.8|1011.5|1013.8|1012|1014|1012|1013.8|1011.5|0
1649421950000|2022-04-08 12:45:50|1013.5||1013.3||1013.8||1013.3||0
1649421960000|2022-04-08 12:46:00|1013.5||1013.5||1013.8||1013.5||4
1649421970000|2022-04-08 12:46:10|1013.3|1011.3|1013|1011.3|1013.5|1011.3|1013|1011.3|11
1649421980000|2022-04-08 12:46:20|1013.3|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011.3|0
1649421990000|2022-04-08 12:46:30|1013|1011|1013.3|1011.5|1013.3|1011.5|1013|1011|2
1649422000000|2022-04-08 12:46:40||1011.3||1011.5||1011.5||1011.3|0
1649422010000|2022-04-08 12:46:50|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|3
1649422020000|2022-04-08 12:47:00|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012|0
1649422030000|2022-04-08 12:47:10|1013.8||1013.8||1013.8||1013.8||0
1649422040000|2022-04-08 12:47:20|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013|1011.5|6
1649422050000|2022-04-08 12:47:30|1013|1011.3|1012.8|1010.8|1013|1011.3|1012.5|1010.8|0
1649422060000|2022-04-08 12:47:40|1012.5|1011|1012.8|1010.8|1013|1011.3|1012.5|1010.8|7
1649422070000|2022-04-08 12:47:50|1013|1011|1012.5|1010.8|1013.5|1011.5|1012.5|1010.8|10
1649422080000|2022-04-08 12:48:00|1012.3|1010.5|1012.3|1010.5|1012.5|1010.5|1012.3|1010.5|7
1649422090000|2022-04-08 12:48:10|1012.5|1010.3|1012.5|1010.5|1012.5|1010.5|1012.5|1010|11
1649422100000|2022-04-08 12:48:20|1012.3|1010.8|1013.3|1011.3|1013.3|1011.3|1012.3|1010.8|0
1649422110000|2022-04-08 12:48:30|1013|1011|1013|1011|1013.3|1011|1012.8|1011|0
1649422120000|2022-04-08 12:48:40|1012.8||1012.8||1012.8||1012.8||0
1649422130000|2022-04-08 12:48:50|1014|1012.3|1013.8|1011.8|1014|1012.3|1013.8|1011.8|0
1649422140000|2022-04-08 12:49:00|1013.5||1013.5||1013.5||1013.5||0
1649422150000|2022-04-08 12:49:10|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|0
1649422160000|2022-04-08 12:49:20|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|0
1649422170000|2022-04-08 12:49:30|1014|1011.8|1014|1011.8|1014|1011.8|1014|1011.8|1
1649422180000|2022-04-08 12:49:40|1014.5|1012.8|1014.5|1012.8|1014.8|1012.8|1014.5|1012.8|0
1649422190000|2022-04-08 12:49:50|1014.8|1013|1014.5|1012.8|1014.8|1013|1014.5|1012.5|0
1649422200000|2022-04-08 12:50:00|1014.8|1013|1014.3|1012.5|1014.8|1013|1014.3|1012.5|1
1649422210000|2022-04-08 12:50:10|1014.5|1012.8|1014.5|1012.5|1014.5|1012.8|1014.5|1012.5|0
1649422220000|2022-04-08 12:50:20|1014.3|1012.8|1014.3|1012.5|1014.3|1012.8|1014.3|1012.5|0
1649422230000|2022-04-08 12:50:30|1014.5|1012.8|1015.5|1013.5|1015.5|1013.8|1014.5|1012.8|0
1649422240000|2022-04-08 12:50:40|1015.3|1013.8|1015.3|1013.8|1015.3|1013.8|1015.3|1013.5|0
1649422250000|2022-04-08 12:50:50|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|0
1649422260000|2022-04-08 12:51:00|1015.3|1013.5|1015.3|1013.5|1015.8|1013.5|1015.3|1013.5|0
1649422270000|2022-04-08 12:51:10|1015|1013.8|1015.3|1013.3|1015.3|1013.8|1015|1013.3|1
1649422280000|2022-04-08 12:51:20|1015.5|1013.5|1015.3|1013.5|1015.5|1013.8|1015.3|1013.5|0
1649422290000|2022-04-08 12:51:30|1015.5|1013.3|1015.3|1013.5|1015.5|1013.8|1015.3|1013.3|0
1649422300000|2022-04-08 12:51:40|1015.5|1014|1015.8|1014.3|1016|1014.3|1015.3|1014|0
1649422310000|2022-04-08 12:51:50|1015.5|1013.8|1015.8|1014|1015.8|1014|1015.5|1013.8|0
1649422320000|2022-04-08 12:52:00|1015.5|1013.8|1016|1014.3|1016.3|1014.3|1015.3|1013.3|0
1649422330000|2022-04-08 12:52:10|1016.3|1014.5|1017.3|1015.5|1017.5|1015.5|1016.3|1014.3|5
1649422340000|2022-04-08 12:52:20|1017.5|1015.8|1016.5|1014.8|1017.5|1015.8|1016.5|1014.5|2
1649422350000|2022-04-08 12:52:30|1016.8|1014.5|1017.3|1015.5|1017.3|1015.5|1016.5|1014.5|6
1649422360000|2022-04-08 12:52:40|1017.5|1014.8|1016.8|1014.8|1017.5|1014.8|1016.8|1014.5|1
1649422370000|2022-04-08 12:52:50|1017|1015|1016.8|1014.8|1017|1015.3|1016.5|1014.8|2
1649422380000|2022-04-08 12:53:00|1016.3|1015|1016.3|1014.5|1016.3|1015|1016.3|1014.5|0
1649422390000|2022-04-08 12:53:10|1016.8||1016.3||1016.8||1016.3||7
1649422400000|2022-04-08 12:53:20|1016|1014.3|1016|1014.3|1016|1014.3|1016|1014.3|0
1649422410000|2022-04-08 12:53:30||1014||1014.3||1014.3||1014|0
1649422420000|2022-04-08 12:53:40|1016.8|1014.5|1016.8|1014.8|1016.8|1014.8|1016.8|1014.5|0
1649422430000|2022-04-08 12:53:50|1017|1015|1017|1015|1017|1015|1016.8|1015|0
1649422440000|2022-04-08 12:54:00|1016.8|1014.8|1016.8|1014.8|1017|1014.8|1016.8|1014.8|0
1649422450000|2022-04-08 12:54:10|1016.3|1014.3|1016.8|1014.8|1016.8|1014.8|1016.3|1014|1
1649422460000|2022-04-08 12:54:20||1014.5||1014.5||1014.5||1014.5|0
1649422470000|2022-04-08 12:54:30|1016.3|1014.8|1016.5|1014.3|1016.5|1014.8|1016.3|1014.3|0
1649422480000|2022-04-08 12:54:40|1016.3|1014.5|1016|1014|1016.5|1014.5|1016|1014|0
1649422490000|2022-04-08 12:54:50|1016.3|1013.5|1016.3|1014.3|1016.3|1014.3|1015.8|1013.5|4
1649422500000|2022-04-08 12:55:00|1015.5|1013.5|1017|1015|1017|1015.3|1015.5|1013.5|0
1649422510000|2022-04-08 12:55:10|1016.5|1014.8|1016.5|1014.5|1016.5|1014.8|1016|1014.3|0
1649422520000|2022-04-08 12:55:20|1016.8|1014.8|1016.3|1014.5|1016.8|1014.8|1016.3|1014.3|0
1649422530000|2022-04-08 12:55:30|1016.5|1014|1016.3|1014|1016.5|1014.3|1016|1014|3
1649422540000|2022-04-08 12:55:40|1016.5|1014.3|1016.3|1014.3|1016.5|1014.3|1016|1014.3|2
1649422550000|2022-04-08 12:55:50|1016|1014.5|1016|1014.3|1016.3|1014.5|1015.8|1013.8|1
1649422560000|2022-04-08 12:56:00|1015.8|1014|1016|1014.3|1016|1014.3|1015.8|1014|0
1649422570000|2022-04-08 12:56:10|1015.8|1014|1015.5|1014|1016|1014|1015.5|1014|0
1649422580000|2022-04-08 12:56:20|1015.8||1016||1016||1015.5||0
1649422590000|2022-04-08 12:56:30|1015.8|1014.3|1015.8|1014|1015.8|1014.3|1015.8|1014|1
1649422600000|2022-04-08 12:56:40|1015.3|1013.3|1015|1013.3|1015.5|1013.8|1015|1013.3|5
1649422610000|2022-04-08 12:56:50|1015.3|1013.5|1015.5|1013.8|1015.5|1013.8|1014.8|1013|2
1649422620000|2022-04-08 12:57:00|1015.3|1013.5|1015.3|1013.5|1015.5|1013.8|1015.3|1013.5|1
1649422630000|2022-04-08 12:57:10|1015|1013.3|1015.3|1013.3|1015.3|1013.5|1015|1013.3|0
1649422640000|2022-04-08 12:57:20|1015|1013.5|1015.3|1013.5|1015.3|1013.5|1015|1013.5|0
1649422650000|2022-04-08 12:57:30|1015|1014.3|1016.3|1014.5|1016.3|1014.8|1015|1014.3|2
1649422660000|2022-04-08 12:57:40|1016|1014.3|1016|1014.5|1016.3|1014.5|1016|1014.3|0
1649422670000|2022-04-08 12:57:50|1015.5|1013.8|1016|1014.3|1016|1014.3|1015.5|1013.8|0
1649422680000|2022-04-08 12:58:00|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649422690000|2022-04-08 12:58:10|1016.5|1015|1016.3|1014.5|1016.5|1015|1016.3|1014.5|0
1649422700000|2022-04-08 12:58:20|1016|1014.3|1015.3|1013.3|1016|1014.3|1015.3|1013.3|11
1649422710000|2022-04-08 12:58:30|1015|1013|1014.5|1012.5|1015.3|1013|1014.5|1012.3|0
1649422720000|2022-04-08 12:58:40|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|10
1649422730000|2022-04-08 12:58:50|1014.8|1012.8|1014.8|1013|1014.8|1013|1014.8|1012.5|6
1649422740000|2022-04-08 12:59:00|1015|1013.3|1015.3|1013.5|1015.5|1013.5|1015|1013.3|0
1649422750000|2022-04-08 12:59:10|1015|1013.3|1015.3|1013.5|1015.3|1013.8|1015|1013.3|1
1649422760000|2022-04-08 12:59:20|1015|1013.3|1015.3|1013.3|1015.3|1013.5|1015|1013.3|1
1649422770000|2022-04-08 12:59:30|1015|1013.5|1015.3|1013.3|1015.3|1013.5|1014.8|1013.3|1
1649422780000|2022-04-08 12:59:40|1015|1013.5|1015.5|1013.8|1015.5|1013.8|1014.8|1013.5|0
1649422790000|2022-04-08 12:59:50|1015.8|1014|1016.3|1014.5|1016.3|1014.5|1015.8|1014|1
1649422800000|2022-04-08 13:00:00|1016|1014.3|1019|1017.3|1019.5|1017.5|1015.8|1014|8
1649422810000|2022-04-08 13:00:10|1018.8|1017|1019.8|1018|1019.8|1018|1018.8|1017|8
1649422820000|2022-04-08 13:00:20|1019.5|1017.8|1020.3|1018|1020.5|1018.8|1019.5|1017.5|20
1649422830000|2022-04-08 13:00:30|1020|1017.8|1015.8|1013.5|1020|1018|1015|1012.8|16
1649422840000|2022-04-08 13:00:40|1015.5|1013.3|1014.5|1012.3|1015.8|1013.3|1014.3|1011.8|0
1649422850000|2022-04-08 13:00:50|1014.3|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|0
1649422860000|2022-04-08 13:01:00|1013.8|1011.5|1013.5|1011.3|1014|1012|1012.8|1010.8|0
1649422870000|2022-04-08 13:01:10|1013.8|1011.5|1014|1012|1014.3|1012|1013.5|1011.3|0
1649422880000|2022-04-08 13:01:20|1013.8|1011.8|1013.3|1011.3|1013.8|1011.8|1013.3|1011.3|0
1649422890000|2022-04-08 13:01:30|1012.8|1011|1012|1010.3|1013|1011.3|1012|1010.3|0
1649422900000|2022-04-08 13:01:40|1011.8|1009.8|1012|1010|1012.3|1010|1011.8|1009.8|0
1649422910000|2022-04-08 13:01:50|1012.3|1010.3|1013|1010.8|1013.3|1011.3|1012.3|1010.3|0
1649422920000|2022-04-08 13:02:00|1013.5|1011|1013|1011|1013.5|1011.5|1012.8|1010.8|4
1649422930000|2022-04-08 13:02:10|1012.8|1010.8|1013|1011|1013.3|1011.3|1012.5|1010.3|16
1649422940000|2022-04-08 13:02:20|1012.8|1010.8|1012.3|1010|1013.3|1011|1012|1009.8|0
1649422950000|2022-04-08 13:02:30|1012|1009.8|1011.8|1010|1012.3|1010|1011.8|1009.8|0
1649422960000|2022-04-08 13:02:40|1012|1010.3|1012.5|1010.5|1012.5|1010.8|1012|1010.3|1
1649422970000|2022-04-08 13:02:50|1012.3|1010.8|1011.5|1009.5|1012.5|1010.8|1011.5|1009.5|0
1649422980000|2022-04-08 13:03:00|1011.8|1009.8|1011|1009|1012|1010|1010.8|1008.8|3
1649422990000|2022-04-08 13:03:10|1010.8|1009.3|1011|1009|1011|1009.3|1010.3|1008.5|5
1649423000000|2022-04-08 13:03:20|1010.5|1008.8|1010.8|1009|1010.8|1009|1010.3|1008.5|7
1649423010000|2022-04-08 13:03:30|1010.5|1008.8|1011|1009|1011|1009|1010.5|1008.8|5
1649423020000|2022-04-08 13:03:40|1011.3||1010.8||1011.3||1010.8||2
1649423030000|2022-04-08 13:03:50|1011|1009.8|1011|1009.3|1011.8|1010|1011|1009.3|9
1649423040000|2022-04-08 13:04:00|1011.3|1009.5|1012.8|1011|1013|1011|1011.3|1009.5|2
1649423050000|2022-04-08 13:04:10|1013|1011.3|1012.8|1010.8|1013|1011.3|1012.8|1010.8|25
1649423060000|2022-04-08 13:04:20|1012.5|1011.3|1012.5|1010.8|1013|1011.3|1012.5|1010.8|5
1649423070000|2022-04-08 13:04:30|1011.8|1010|1012.3|1010.5|1012.5|1010.8|1011.8|1010|0
1649423080000|2022-04-08 13:04:40|1012|1010.3|1012|1010|1012.5|1010.3|1011.5|1010|6
1649423090000|2022-04-08 13:04:50|1011.8|1010.3|1011|1009|1012.3|1010.3|1011|1009|0
1649423100000|2022-04-08 13:05:00|1011.3|1009.5|1011.3|1009|1011.5|1010|1011.3|1009|5
1649423110000|2022-04-08 13:05:10|1011.8|1009.3|1012|1009.8|1012|1009.8|1011.8|1009.3|0
1649423120000|2022-04-08 13:05:20|1011.8|1009.5|1011.5|1009.5|1012|1009.8|1011.5|1009.5|0
1649423130000|2022-04-08 13:05:30|1011.8|1009.3|1011.5|1009.3|1011.8|1009.3|1011.3|1009.3|0
1649423140000|2022-04-08 13:05:40|1011.3||1011.3||1011.3||1011.3||0
1649423150000|2022-04-08 13:05:50|1011.5|1009.5|1011.8|1009.8|1011.8|1009.8|1011.3|1009.3|0
1649423160000|2022-04-08 13:06:00|1012.3|1009.5|1011.3|1009|1012.3|1010.3|1011.3|1009|0
1649423170000|2022-04-08 13:06:10|1011|1009.3|1011|1009|1011.3|1009.3|1011|1009|0
1649423200000|2022-04-08 13:06:40|1010.8|1008.8|1011|1008.8|1011|1009|1010.8|1008.8|0
1649423210000|2022-04-08 13:06:50|1011.5|1009|1012.5|1010.5|1012.5|1010.5|1011.5|1008.8|0
1649423220000|2022-04-08 13:07:00|1012.3|1010.3|1012.3|1010.5|1012.5|1010.5|1012.3|1010|0
1649423230000|2022-04-08 13:07:10|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012|1010.5|0
1649423240000|2022-04-08 13:07:20|1012|1009.8|1010.8|1009|1012|1009.8|1010.5|1008.8|0
1649423250000|2022-04-08 13:07:30|1010.5|1008.8|1010.3|1008.5|1010.8|1009|1010.3|1008.3|0
1649423260000|2022-04-08 13:07:40|1010.5|1008.3|1010|1008|1010.5|1008.5|1009.8|1007.5|0
1649423270000|2022-04-08 13:07:50|1009.8|1007.8|1009.8|1008|1010|1008.3|1009.8|1007.8|0
1649423280000|2022-04-08 13:08:00|1010|1008.5|1010.3|1008.3|1010.3|1008.8|1010|1008.3|0
1649423290000|2022-04-08 13:08:10|1010.5|1008.5|1010|1008|1010.5|1008.5|1010|1008|0
1649423300000|2022-04-08 13:08:20|1010.3|1008.5|1010|1008.3|1010.3|1008.8|1010|1008.3|1
1649423310000|2022-04-08 13:08:30|1009.8|1008|1009.8|1008|1010|1008|1009.5|1007.5|34
1649423320000|2022-04-08 13:08:40|1009.5|1007.8|1007.8|1006|1009.5|1007.8|1007.8|1006|17
1649423330000|2022-04-08 13:08:50|1008|1005.8|1007|1005|1008|1006.3|1007|1005|57
1649423340000|2022-04-08 13:09:00|1007.3|1005.3|1007|1005|1007.3|1005.3|1006.8|1004.8|25
1649423350000|2022-04-08 13:09:10|1007.5|1005.3|1007.8|1005.5|1007.8|1005.8|1007.3|1005.3|6
1649423360000|2022-04-08 13:09:20|1007.5|1005.3|1007.5|1005.5|1008.3|1006.3|1007.5|1005.3|0
1649423370000|2022-04-08 13:09:30|1007.8|1005.8|1007|1005.3|1008.3|1006|1007|1005.3|5
1649423380000|2022-04-08 13:09:40|1007.3|1005|1007.5|1005.8|1008|1006.3|1007|1005|4
1649423390000|2022-04-08 13:09:50|1007.8|1006.3|1007.8|1005.8|1007.8|1006.3|1007.5|1005.8|2
1649423400000|2022-04-08 13:10:00|1007.5|1005.5|1007|1005|1007.8|1005.5|1006.8|1004.8|0
1649423410000|2022-04-08 13:10:10|1006.8|1004.8|1006.8|1004.8|1007|1004.8|1006.5|1004.8|0
1649423420000|2022-04-08 13:10:20|1007|1005.3|1007|1005.3|1007.5|1005.8|1006.5|1004.8|6
1649423430000|2022-04-08 13:10:30|1007.3|1005.5|1008|1005.8|1008|1005.8|1007|1005.5|7
1649423440000|2022-04-08 13:10:40|1007.8|1006|1008.3|1006|1008.5|1006.5|1007.5|1006|0
1649423450000|2022-04-08 13:10:50|1008|1005.8|1008|1006.3|1008|1006.3|1007.8|1005.8|0
1649423460000|2022-04-08 13:11:00|1007.8|1005.5|1007.3|1005.3|1007.8|1005.8|1007.3|1005.3|1
1649423470000|2022-04-08 13:11:10|1007.5|1005.8|1007.8|1005.5|1008|1006|1007.5|1005.3|0
1649423480000|2022-04-08 13:11:20|1007.5|1005.8|1007.8|1005.5|1007.8|1005.8|1007.3|1005.3|0
1649423490000|2022-04-08 13:11:30|1007.3|1005.3|1007.8|1005.5|1007.8|1005.8|1007|1005|0
1649423500000|2022-04-08 13:11:40|1008|1005.8|1007.8|1005.8|1008|1005.8|1007.8|1005.8|0
1649423510000|2022-04-08 13:11:50|1008|1006|1008|1006.3|1008.5|1006.5|1008|1006|2
1649423520000|2022-04-08 13:12:00|1008.3|1006.5|1009.8|1007.8|1009.8|1008|1008.3|1006.3|3
1649423530000|2022-04-08 13:12:10|1010|1007.5|1009.8|1007.8|1010|1007.8|1009.5|1007.5|44
1649423540000|2022-04-08 13:12:20|1010|1008|1010.5|1008.5|1010.8|1009|1009.8|1007.5|0
1649423550000|2022-04-08 13:12:30|1010.3|1008.3|1009.8|1008.3|1010.3|1008.5|1009.8|1008.3|0
1649423560000|2022-04-08 13:12:40|1010|1008|1009|1007.3|1010|1008|1009|1007.3|0
1649423570000|2022-04-08 13:12:50|1009.3|1007.5|1008.5|1007|1009.3|1007.5|1008.5|1007|1
1649423580000|2022-04-08 13:13:00|1008.8|1006.3|1006|1004.3|1008.8|1006.3|1006|1004.3|3
1649423590000|2022-04-08 13:13:10|1005.8|1004.5|1006|1004.5|1006.5|1004.5|1005.8|1004.5|0
1649423600000|2022-04-08 13:13:20|1006.3|1004|1006|1004.3|1006.5|1004.5|1006|1004|0
1649423610000|2022-04-08 13:13:30|1006.3|1004|1005.8|1004|1006.3|1004.5|1005.8|1003.8|4
1649423620000|2022-04-08 13:13:40|1006|1004.3|1006|1004.3|1006|1004.3|1005.8|1004.3|5
1649423630000|2022-04-08 13:13:50|1007.3|1005|1006.5|1005|1007.3|1005.3|1006.5|1005|21
1649423640000|2022-04-08 13:14:00|1006|1004|1006.5|1004.8|1007|1004.8|1006|1004|5
1649423650000|2022-04-08 13:14:10|1006.8|1005|1006.8|1004.5|1007.3|1005|1006.5|1004.5|0
1649423660000|2022-04-08 13:14:20|1006.5|1004.3|1006|1004|1006.5|1004.3|1006|1004|0
1649423670000|2022-04-08 13:14:30|1006.3|1004.5|1006.3|1004.3|1006.3|1004.5|1006|1004|0
1649423680000|2022-04-08 13:14:40|1006|1004|1005.8|1004|1006.3|1004.3|1005.8|1004|0
1649423690000|2022-04-08 13:14:50|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|1006.3|1004.3|0
1649423700000|2022-04-08 13:15:00|1006|1004|1006.3|1004|1006.3|1004.3|1005.8|1004|0
1649423710000|2022-04-08 13:15:10|1006.5|1004.3|1007.5|1005.8|1007.5|1005.8|1006.3|1004.3|14
1649423720000|2022-04-08 13:15:20|1007.8|1006|1006.8|1005|1007.8|1006|1006.8|1005|5
1649423730000|2022-04-08 13:15:30|1006.5|1004.8|1007.5|1005.5|1007.5|1005.8|1006.5|1004.8|6
1649423740000|2022-04-08 13:15:40|1007.3|1005.3|1006.3|1004.3|1007.3|1006|1006|1004.3|10
1649423750000|2022-04-08 13:15:50|1006.5|1004.5|1006.3|1004.3|1006.5|1004.8|1006|1004.3|0
1649423760000|2022-04-08 13:16:00|1006.5|1004.5|1006.3|1004.3|1006.5|1004.8|1006.3|1004.3|1
1649423770000|2022-04-08 13:16:10|1006.5|1004.5|1006.3|1004.3|1006.5|1004.5|1006|1004.3|0
1649423780000|2022-04-08 13:16:20|1006|1004.5|1006.3|1004.5|1006.3|1004.8|1005.8|1004.5|0
1649423790000|2022-04-08 13:16:30|1007.3|1005|1007.8|1005.8|1008|1006|1007|1004.8|3
1649423800000|2022-04-08 13:16:40|1007.3|1005.5|1007.8|1005.8|1007.8|1006|1007.3|1005.5|0
1649423810000|2022-04-08 13:16:50|1007.5|1005.5|1007.8|1006|1007.8|1006|1007.5|1005.5|0
1649423820000|2022-04-08 13:17:00|1007.5|1005.8|1007.8|1005.8|1007.8|1006|1007.5|1005.8|0
1649423830000|2022-04-08 13:17:10|1008.3|1006.8|1009|1007.3|1009.5|1007.5|1008.3|1006.8|4
1649423840000|2022-04-08 13:17:20|1009.3|1007|1010.3|1008.3|1010.3|1008.5|1009|1007|17
1649423850000|2022-04-08 13:17:30|1010|1008.5|1010.3|1008.3|1010.3|1008.5|1010|1008.3|2
1649423860000|2022-04-08 13:17:40|1010|1008.5|1010.3|1008.3|1010.5|1008.5|1010|1008.3|16
1649423870000|2022-04-08 13:17:50|1010|1008.5|1009.8|1008|1010|1008.5|1009.8|1008|3
1649423880000|2022-04-08 13:18:00|1009|1008.3|1009.8|1008|1009.8|1008.3|1009|1007|1
1649423890000|2022-04-08 13:18:10|1010|1008.5|1009.5|1008|1010.3|1008.5|1009.5|1008|0
1649423900000|2022-04-08 13:18:20|1009.3|1007.5|1009.5|1007.8|1009.8|1008|1009.3|1007.5|1
1649423910000|2022-04-08 13:18:30|1009.3|1007.5|1009.3|1007.5|1009.5|1007.8|1009.3|1007.5|0
1649423920000|2022-04-08 13:18:40|1009|1006.8|1008.8|1007|1009.3|1007|1008.5|1006.5|0
1649423930000|2022-04-08 13:18:50|1008.5|1007.3|1009|1007.5|1009.3|1007.5|1008.5|1007.3|15
1649423940000|2022-04-08 13:19:00|1009.3|1007|1008.8|1007|1009.3|1007.3|1008.8|1007|0
1649423950000|2022-04-08 13:19:10|1008.5|1006.8|1008.3|1006.8|1008.5|1006.8|1008.3|1006.8|2
1649423960000|2022-04-08 13:19:20|1008.5|1007|1008.8|1007|1008.8|1007|1008.5|1007|0
1649423970000|2022-04-08 13:19:30|1008.3|1006.5|1008.5|1006.8|1008.5|1006.8|1008.3|1006.5|2
1649423980000|2022-04-08 13:19:40|1008|1006.5|1007.8|1006|1008|1006.5|1007.5|1005.8|0
1649423990000|2022-04-08 13:19:50|1008|1006.3|1008.3|1006.5|1008.3|1006.5|1007.8|1006.3|0
1649424000000|2022-04-08 13:20:00|1007.5|1005.8|1007.3|1005.5|1007.8|1006|1007|1005.3|0
1649424010000|2022-04-08 13:20:10|1007|1005.3|1007.5|1005.8|1007.5|1005.8|1007|1005.3|3
1649424020000|2022-04-08 13:20:20|1007.3|1006|1007.8|1006.3|1008|1006.3|1007.3|1006|2
1649424030000|2022-04-08 13:20:30|1008|1005.5|1007.8|1005.5|1008|1005.8|1007.3|1005.3|3
1649424040000|2022-04-08 13:20:40|1008|1005.8|1007.8|1006|1008|1006|1007.5|1005.5|0
1649424050000|2022-04-08 13:20:50|1008|1005.8|1007.8|1005.8|1008|1005.8|1007.5|1005.5|0
1649424060000|2022-04-08 13:21:00|1008|1006|1007.8|1005.8|1008|1006.3|1007.5|1005.8|1
1649424070000|2022-04-08 13:21:10|1007.5|1005.5|1007.5|1005.5|1007.5|1005.8|1007.5|1005.5|0
1649424080000|2022-04-08 13:21:20|1007.8||1007.5||1007.8||1007.5||0
1649424100000|2022-04-08 13:21:40|1007.3|1005|1006.8|1004.8|1007.3|1005.3|1006.3|1004.5|2
1649424110000|2022-04-08 13:21:50|1006.5|1005|1007.3|1005|1007.3|1005|1006.5|1005|0
1649424120000|2022-04-08 13:22:00|1007.5|1005.3|1007|1005|1007.8|1005.8|1007|1005|0
1649424130000|2022-04-08 13:22:10|1007.3|1005.3|1006.5|1004.8|1007.3|1005.3|1006.5|1004.5|0
1649424140000|2022-04-08 13:22:20|1006.3|1004.5|1006|1004.3|1006.3|1004.5|1005.8|1004.3|0
1649424150000|2022-04-08 13:22:30|1005.8|1004.5|1006|1004.5|1006|1004.5|1005.8|1004.3|0
1649424160000|2022-04-08 13:22:40|1006.3|1004.3|1006.3|1004.5|1006.3|1004.8|1005.8|1004.3|0
1649424170000|2022-04-08 13:22:50|1006.5|1004.8|1006.3|1004.3|1006.5|1004.8|1006|1004.3|0
1649424180000|2022-04-08 13:23:00|1006|1004.5|1006.5|1004.8|1007|1005|1006|1004.3|0
1649424190000|2022-04-08 13:23:10|1006.3|1004.5|1006.5|1004.8|1006.5|1004.8|1006|1004.5|0
1649424200000|2022-04-08 13:23:20|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.5|0
1649424210000|2022-04-08 13:23:30|1006.5|1005.3|1006.8|1005|1007|1005.3|1006.3|1005|0
1649424220000|2022-04-08 13:23:40|1006.5|1004.8|1006.5|1004.8|1006.8|1005|1006.5|1004.5|0
1649424230000|2022-04-08 13:23:50|1006.8|1004.5|1006.5|1004.8|1006.8|1005|1006.3|1004.5|0
1649424240000|2022-04-08 13:24:00|1006|1004.3|1005.8|1004.3|1006.5|1004.8|1005.8|1004.3|0
1649424250000|2022-04-08 13:24:10|1005.5|1003.8|1005.5|1003.8|1005.8|1003.8|1005.5|1003.8|0
1649424260000|2022-04-08 13:24:20|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|1
1649424270000|2022-04-08 13:24:30|1005|1003.8|1005.5|1003.3|1006|1003.8|1005|1003|18
1649424280000|2022-04-08 13:24:40|1005.3|1003|1005.5|1003.3|1005.5|1003.5|1004.8|1002.8|0
1649424290000|2022-04-08 13:24:50|1005.3|1003.5|1006.5|1004.5|1006.8|1004.8|1005.3|1003.5|5
1649424300000|2022-04-08 13:25:00|1006.8|1004.8|1006.8|1004.8|1006.8|1005|1006.5|1004.5|0
1649424310000|2022-04-08 13:25:10|1006.5|1005.3|1006.8|1004.8|1006.8|1005.3|1006.5|1004.8|0
1649424320000|2022-04-08 13:25:20|1006.5|1004.5|1006.8|1004.5|1006.8|1004.5|1006.5|1004.5|0
1649424330000|2022-04-08 13:25:30|1006.5|1004|1004.5|1002.8|1006.5|1004|1004.5|1002.8|0
1649424340000|2022-04-08 13:25:40|1004.8|1003|1005.3|1003.5|1005.3|1003.5|1004.5|1002.8|0
1649424350000|2022-04-08 13:25:50|1005.8|1004|1005.3|1003.5|1006|1004.3|1005.3|1003.5|0
1649424360000|2022-04-08 13:26:00|1005.5|1003.8|1005.3|1003.5|1005.5|1003.8|1005.3|1003.5|0
1649424370000|2022-04-08 13:26:10|1005|1003.3|1005.3|1003.5|1005.3|1003.5|1004.8|1002.8|0
1649424380000|2022-04-08 13:26:20||1003.8||1003.5||1003.8||1003.5|0
1649424390000|2022-04-08 13:26:30|1005|1003.3|1005.8|1003.8|1005.8|1003.8|1005|1003.3|0
1649424400000|2022-04-08 13:26:40|1006|1004.3|1005.8|1003.8|1006|1004.3|1005.5|1003.8|0
1649424410000|2022-04-08 13:26:50|1005.5|1003.5|1005.8|1003.8|1005.8|1004|1005.3|1003.5|0
1649424420000|2022-04-08 13:27:00|1005.5|1004|1005.3|1003.5|1006|1004|1005.3|1003.5|0
1649424430000|2022-04-08 13:27:10|1005|1003|1004.5|1002.8|1005|1003.5|1004.5|1002.8|0
1649424440000|2022-04-08 13:27:20|1004.8|1003|1005|1003.3|1005|1003.3|1004.5|1002.8|0
1649424450000|2022-04-08 13:27:30|1005.3|1003|1004.8|1003|1005.3|1003.5|1004.8|1003|0
1649424460000|2022-04-08 13:27:40|1005|1003.3|1005.5|1003.8|1005.5|1003.8|1005|1003.3|5
1649424470000|2022-04-08 13:27:50|1005.3|1003.3|1005|1003.3|1005.3|1003.5|1004.8|1003.3|0
1649424480000|2022-04-08 13:28:00|1005.3|1003.5|1004.3|1002.8|1005.3|1003.5|1004.3|1002.8|0
1649424490000|2022-04-08 13:28:10|1004.5|1002.3|1004.8|1003|1005.3|1003.3|1004.3|1002.3|5
1649424500000|2022-04-08 13:28:20|1005|1002.8|1004.8|1003|1005|1003.3|1004.8|1002.8|0
1649424510000|2022-04-08 13:28:30|1005|1003.3|1005.3|1003.5|1005.5|1003.8|1005|1003.3|10
1649424520000|2022-04-08 13:28:40|1005.5|1003.8|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|0
1649424530000|2022-04-08 13:28:50|1005.3|1003.5|1004.8|1003|1005.3|1003.5|1004.8|1003|0
1649424540000|2022-04-08 13:29:00|1004.5|1002.8|1004.5|1002.8|1005|1003.5|1004.3|1002.5|31
1649424550000|2022-04-08 13:29:10|1004.8|1003|1004.8|1002.5|1004.8|1003|1004.8|1002.5|2
1649424560000|2022-04-08 13:29:20|1004.5|1002.8|1005.5|1003.5|1005.5|1003.5|1004.5|1002.5|2
1649424570000|2022-04-08 13:29:30|1005.3|1003.3|1005|1003.3|1005.5|1003.5|1005|1003.3|0
1649424580000|2022-04-08 13:29:40|1005.3|1003.5|1005.8|1004|1006|1004|1005.3|1003.5|0
1649424590000|2022-04-08 13:29:50|1005.5|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.3|1
1649424600000|2022-04-08 13:30:00|1006|1004|1006.3|1004.3|1006.5|1004.5|1005.8|1003.8|0
1649424610000|2022-04-08 13:30:10|1007|1005|1007.8|1005.8|1007.8|1006.3|1007|1005|0
1649424620000|2022-04-08 13:30:20|1008|1006|1008|1006.3|1008.5|1006.8|1007.8|1006|0
1649424630000|2022-04-08 13:30:30|1007.8|1006|1008.5|1006.8|1008.8|1007|1007.8|1006|13
1649424640000|2022-04-08 13:30:40|1008.3|1006.5|1007.5|1005.5|1008.3|1006.5|1007.5|1005.5|8
1649424650000|2022-04-08 13:30:50|1007.3|1005.8|1007|1005.3|1007.5|1005.8|1007|1005|0
1649424660000|2022-04-08 13:31:00|1006.8|1005|1005.5|1003.8|1006.8|1005|1005.5|1003.8|21
1649424670000|2022-04-08 13:31:10|1006|1004|1006.3|1004.5|1006.3|1004.8|1006|1004|1
1649424680000|2022-04-08 13:31:20|1006.5|1004.8|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|10
1649424690000|2022-04-08 13:31:30|1005.8|1004|1005.5|1003.8|1005.8|1004|1005.5|1003.8|0
1649424700000|2022-04-08 13:31:40|1005.8|1004|1006|1004.3|1006|1004.3|1005.8|1004|5
1649424710000|2022-04-08 13:31:50|1005.8|1004|1005.8|1004|1006|1004.3|1005.5|1003.8|0
1649424720000|2022-04-08 13:32:00|1006|1003.8|1005.3|1003.3|1006|1003.8|1004.8|1003|2
1649424730000|2022-04-08 13:32:10|1005|1003|1004.5|1003|1005.3|1003.3|1004.5|1003|0
1649424740000|2022-04-08 13:32:20|1004|1002.8|1004|1002.5|1004.5|1003|1004|1002.3|3
1649424750000|2022-04-08 13:32:30|1004.3|1002.3|1004.8|1002.8|1005|1003.3|1003.8|1002.3|2
1649424760000|2022-04-08 13:32:40|1004.5|1003|1004|1002.3|1005|1003.3|1004|1002.3|0
1649424770000|2022-04-08 13:32:50|1004.5|1002.8|1004.5|1002.8|1004.8|1003|1004.5|1002.8|0
1649424780000|2022-04-08 13:33:00|1004.3|1003|1004|1002.3|1004.5|1003|1003.8|1002.3|0
1649424790000|2022-04-08 13:33:10|1004.3|1002.5|1004.3|1002.3|1004.3|1002.5|1004|1002.3|1
1649424800000|2022-04-08 13:33:20|1004.5|1002.5|1004.5|1003|1005.3|1003.5|1004.3|1002.5|0
1649424810000|2022-04-08 13:33:30|1004.3|1002.5|1004.8|1003|1004.8|1003|1004.3|1002.5|1
1649424820000|2022-04-08 13:33:40|1005.3|1003.5|1005|1003|1005.3|1003.5|1005|1003|0
1649424830000|2022-04-08 13:33:50|1004.5|1002.8|1005.5|1003.5|1006|1004|1004.5|1002.8|0
1649424840000|2022-04-08 13:34:00|1005.3|1003.3|1004.5|1002.8|1005.3|1003.3|1004|1002.5|0
1649424850000|2022-04-08 13:34:10|1004.8|1002.5|1005|1003.3|1005.3|1003.3|1004.5|1002.5|0
1649424860000|2022-04-08 13:34:20|1004.8|1003|1005|1003.5|1005|1003.5|1004.5|1002.8|7
1649424870000|2022-04-08 13:34:30|1005.3|1003|1005|1003|1005.3|1003.3|1004.8|1003|4
1649424880000|2022-04-08 13:34:40|1004.8|1003.3|1004.8|1003|1005|1003.3|1004.3|1002.8|1
1649424890000|2022-04-08 13:34:50|1005|1003.3|1006|1004.3|1006|1004.5|1004.8|1003|1
1649424900000|2022-04-08 13:35:00|1006.3|1004.5|1006.3|1004.5|1006.8|1005|1006|1004.3|0
1649424910000|2022-04-08 13:35:10|1006.5|1004.8|1006.3|1004.3|1006.5|1004.8|1005.8|1003.8|31
1649424920000|2022-04-08 13:35:20|1006|1004.5|1007.5|1005.8|1007.5|1005.8|1006|1004.5|2
1649424930000|2022-04-08 13:35:30|1007.3|1005|1007.5|1006|1008.3|1006.8|1006.5|1005|7
1649424940000|2022-04-08 13:35:40|1008|1006.5|1007.8|1006|1008|1006.5|1007|1005|8
1649424950000|2022-04-08 13:35:50|1008|1006.3|1008.3|1006.5|1008.8|1006.8|1008|1006.3|1
1649424960000|2022-04-08 13:36:00|1008|1006.3|1007.8|1006|1008|1006.3|1007.8|1005.8|1
1649424970000|2022-04-08 13:36:10|1007.5|1005.8|1007.8|1006|1008|1006.3|1007.3|1005.5|0
1649424980000|2022-04-08 13:36:20|1007.5|1005.8|1007.8|1005.8|1008|1006|1007.5|1005.5|1
1649424990000|2022-04-08 13:36:30|1007.5|1006|1008|1006.3|1008|1006.3|1007.5|1005.8|5
1649425000000|2022-04-08 13:36:40|1007.8|1006|1007.8|1006.3|1008.5|1006.5|1007.5|1006|0
1649425010000|2022-04-08 13:36:50|1008|1006|1007.5|1005.8|1008|1006.3|1007.5|1005.8|0
1649425020000|2022-04-08 13:37:00|1007.8|1006|1010|1008.3|1010|1008.3|1007.5|1006|71
1649425030000|2022-04-08 13:37:10|1010.3|1008.5|1010.8|1008.8|1010.8|1008.8|1010.3|1008.5|26
1649425040000|2022-04-08 13:37:20|1010.5|1009|1010.5|1008.5|1010.5|1009|1010.3|1008.5|3
1649425050000|2022-04-08 13:37:30|1010.3|1008.8|1010.3|1008.5|1010.5|1009|1010.3|1008.3|0
1649425060000|2022-04-08 13:37:40|1010|1008.3|1009.8|1008|1010.8|1008.8|1009.8|1008|165
1649425070000|2022-04-08 13:37:50|1010.3|1008.5|1010.8|1009|1010.8|1009|1010|1008.3|2
1649425080000|2022-04-08 13:38:00|1011.8|1010|1009.5|1008|1011.8|1010|1009.5|1008|28
1649425090000|2022-04-08 13:38:10|1009.3|1007.8|1009.5|1007.8|1009.5|1007.8|1009.3|1007.5|2
1649425100000|2022-04-08 13:38:20|1009.3|1008|1010|1008.3|1010|1008.3|1009.3|1008|0
1649425110000|2022-04-08 13:38:30|1010.3|1008.5|1009.8|1007.5|1010.3|1008.5|1009.8|1007.5|15
1649425120000|2022-04-08 13:38:40|1010.3|1007.8|1009.8|1007.8|1010.3|1008.3|1009.5|1007.8|26
1649425130000|2022-04-08 13:38:50|1010|1008.3|1010|1008.3|1010.3|1008.8|1010|1008.3|23
1649425140000|2022-04-08 13:39:00|1009.8|1008|1009.8|1008|1009.8|1008|1009.5|1007.8|8
1649425150000|2022-04-08 13:39:10|1009.5|1008.3|1009.8|1008|1009.8|1008.3|1009.3|1008|10
1649425160000|2022-04-08 13:39:20|1009.5|1007.5|1009|1007.3|1009.5|1007.5|1009|1007.3|4
1649425170000|2022-04-08 13:39:30|1008.8|1007|1008.5|1006.8|1009|1007|1008.5|1006.8|0
1649425180000|2022-04-08 13:39:40|1008.3|1007|1009|1007.3|1009|1007.5|1008.3|1007|0
1649425190000|2022-04-08 13:39:50|1008.8|1007.5|1009|1007.3|1009.3|1007.8|1008.8|1007|1
1649425200000|2022-04-08 13:40:00|1008.8|1007.5|1009.3|1007.5|1009.3|1007.5|1008.8|1007|0
1649425210000|2022-04-08 13:40:10|1009.5|1007.8|1008.8|1007|1009.5|1007.8|1008.8|1007|2
1649425220000|2022-04-08 13:40:20|1009||1008.8||1009||1008.8||0
1649425230000|2022-04-08 13:40:30|1009|1007.3|1009.3|1007.5|1009.3|1007.5|1009|1007.3|0
1649425240000|2022-04-08 13:40:40|1009.5|1008|1009.3|1007.8|1009.8|1008|1009.3|1007.8|1
1649425250000|2022-04-08 13:40:50|1009.5|1008|1009.8|1008|1009.8|1008|1009.5|1008|0
1649425260000|2022-04-08 13:41:00|1009.5|1007.3|1009|1007.5|1009.8|1007.5|1009|1007.3|0
1649425270000|2022-04-08 13:41:10|1009.5|1007.8|1009.5|1008|1009.5|1008|1009|1007.3|0
1649425280000|2022-04-08 13:41:20|1009.3|1007.8|1010|1008|1010|1008.3|1009.3|1007.3|14
1649425290000|2022-04-08 13:41:30|1010.3|1008.3|1010|1008|1010.3|1008.3|1010|1008|1
1649425300000|2022-04-08 13:41:40|1009.8|1008.3|1009.8|1007.8|1010|1008.3|1009.8|1007.8|0
1649425310000|2022-04-08 13:41:50|1010|1008|1011.5|1009.8|1011.5|1009.8|1010|1008|1
1649425320000|2022-04-08 13:42:00|1012|1010|1012.3|1010.5|1012.5|1010.8|1011.8|1010|21
1649425330000|2022-04-08 13:42:10|1012|1010.3|1012.8|1011|1012.8|1011|1012|1010.3|11
1649425340000|2022-04-08 13:42:20|1012.5|1010.8|1013.3|1011.8|1013.8|1012.3|1012.5|1010.8|18
1649425350000|2022-04-08 13:42:30|1013.8|1011.5|1014.3|1012.8|1014.3|1012.8|1013.8|1011.5|24
1649425360000|2022-04-08 13:42:40|1014|1012.3|1013.5|1012|1014|1012.3|1013.3|1011.8|4
1649425370000|2022-04-08 13:42:50|1013.8|1011.8|1014|1012.3|1014.5|1012.8|1013.8|1011.8|2
1649425380000|2022-04-08 13:43:00|1013.8|1012.5|1014|1012|1014|1012.5|1013.5|1011.5|1
1649425390000|2022-04-08 13:43:10|1013.8|1011.5|1013|1010.8|1014|1011.5|1013|1010.8|0
1649425400000|2022-04-08 13:43:20|1012.8|1010.3|1013.3|1011.5|1013.5|1011.5|1012.3|1010.3|0
1649425410000|2022-04-08 13:43:30|1013.5|1011.8|1013.5|1011.5|1013.8|1012|1013.3|1011|12
1649425420000|2022-04-08 13:43:40|1013.8|1011.8|1013.3|1011.3|1013.8|1011.8|1013.3|1011.3|0
1649425430000|2022-04-08 13:43:50|1013||1013||1013.3||1012.8||0
1649425440000|2022-04-08 13:44:00|1012.5|1010.8|1013.3|1011.3|1013.3|1011.5|1012.5|1010.8|0
1649425450000|2022-04-08 13:44:10|1013|1011|1012.8|1011|1013|1011|1012.5|1010.8|0
1649425460000|2022-04-08 13:44:20|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649425470000|2022-04-08 13:44:30|1013.5|1011.8|1013.5|1011.8|1014|1012|1013.5|1011.8|0
1649425480000|2022-04-08 13:44:40|1013.3|1011.5|1013.3|1011.5|1013.5|1011.5|1013.3|1011.5|0
1649425490000|2022-04-08 13:44:50|1013|1011.3|1012.8|1011|1013.3|1011.3|1012.8|1010.8|0
1649425500000|2022-04-08 13:45:00|1013|1010.8|1012|1010.3|1013|1010.8|1012|1010|0
1649425510000|2022-04-08 13:45:10|1011.8|1010|1011.3|1009.3|1012|1010|1011|1009.3|0
1649425520000|2022-04-08 13:45:20|1011|1009.5|1010.3|1008.5|1011.5|1009.5|1010.3|1008.3|0
1649425530000|2022-04-08 13:45:30|1010|1008|1009.5|1007.5|1010|1008|1009.3|1007.3|5
1649425540000|2022-04-08 13:45:40|1009.8|1007.8|1010.3|1008.3|1010.3|1008.3|1009.8|1007.8|0
1649425550000|2022-04-08 13:45:50|1011|1009|1011|1009|1011|1009|1011|1009|1
1649425560000|2022-04-08 13:46:00|1011.3|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|0
1649425570000|2022-04-08 13:46:10|1011.3|1009.3|1012|1010.3|1012|1010.3|1011.3|1009.3|0
1649425580000|2022-04-08 13:46:20|1012.5|1010.5|1014.5|1012.8|1014.5|1012.8|1012.5|1010.3|1
1649425590000|2022-04-08 13:46:30|1015.3|1013.3|1016|1014.3|1017|1014.8|1015.3|1013.3|6
1649425600000|2022-04-08 13:46:40|1015.5|1014|1013.8|1012|1015.5|1014.3|1013.3|1011.5|2
1649425610000|2022-04-08 13:46:50|1014|1012.3|1014.3|1012.3|1014.3|1012.3|1013.5|1011.8|2
1649425620000|2022-04-08 13:47:00|1014|1012.5|1014.3|1012.5|1014.5|1012.8|1013.5|1011.8|0
1649425630000|2022-04-08 13:47:10|1013.8|1012.3|1014|1012.3|1014|1012.5|1013.5|1011.8|11
1649425640000|2022-04-08 13:47:20|1013.5|1012|1013.5|1011.8|1014|1012|1013.3|1011.5|0
1649425650000|2022-04-08 13:47:30|1013.8|1012|1014|1012.3|1014.3|1012.5|1013.8|1011.8|0
1649425660000|2022-04-08 13:47:40|1013.5|1011.8|1014.3|1012.5|1014.3|1012.5|1013.5|1011.8|0
1649425670000|2022-04-08 13:47:50|1014|1012.3|1014|1012.3|1014.3|1012.5|1014|1012.3|0
1649425680000|2022-04-08 13:48:00|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014|1012.3|0
1649425690000|2022-04-08 13:48:10|1014.3||1014.5||1014.5||1014.3||0
1649425700000|2022-04-08 13:48:20|1014.3|1013.3|1014.8|1013|1015|1013.3|1014.3|1013|0
1649425710000|2022-04-08 13:48:30|1014.5|1012.8|1014.5|1013|1014.8|1013|1014.3|1012.8|8
1649425720000|2022-04-08 13:48:40|1014.3|1012.8|1014.8|1013|1014.8|1013.3|1014.3|1012.8|1
1649425730000|2022-04-08 13:48:50|1015.5|1013.3|1015.5|1013.8|1015.8|1014|1015|1013.3|7
1649425740000|2022-04-08 13:49:00|1015.8|1013.5|1015.3|1013.5|1015.8|1014|1015.3|1013.5|113
1649425750000|2022-04-08 13:49:10|1015.5|1013.3|1014.8|1013|1015.5|1013.3|1014.8|1013|0
1649425760000|2022-04-08 13:49:20|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649425770000|2022-04-08 13:49:30|1014.8|1013|1014.5|1012.8|1014.8|1013|1014.5|1012.5|3
1649425780000|2022-04-08 13:49:40|1014.8|1012.5|1014.5|1012.8|1014.8|1013.5|1014.5|1012.5|2
1649425790000|2022-04-08 13:49:50|1014.3|1012|1012.8|1011|1014.3|1012|1012.8|1010.8|2
1649425800000|2022-04-08 13:50:00|1013|1011.3|1011.8|1010|1013|1011.3|1011.5|1009.8|2
1649425810000|2022-04-08 13:50:10|1012|1009.8|1011.8|1009.8|1012|1010.3|1011.8|1009.8|0
1649425820000|2022-04-08 13:50:20|1011.5|1010|1010.8|1008.8|1012|1010.3|1010.8|1008.8|0
1649425830000|2022-04-08 13:50:30|1010.5|1008.5|1010.8|1008.8|1011|1009|1010.5|1008.5|0
1649425840000|2022-04-08 13:50:40|1011|1009|1010.8|1008.8|1011|1009|1010.5|1008.8|16
1649425850000|2022-04-08 13:50:50|1010.3|1009|1011.5|1009.8|1011.5|1009.8|1010.3|1008.8|20
1649425860000|2022-04-08 13:51:00|1011.8|1009.3|1011.8|1009.5|1012|1009.5|1011.3|1009.3|26
1649425870000|2022-04-08 13:51:10|1011.5|1009.3|1011.3|1009.3|1011.8|1009.3|1011.3|1009.3|0
1649425880000|2022-04-08 13:51:20|1011.5|1009.5|1012.5|1010.8|1013|1011.3|1011.5|1009.5|2
1649425890000|2022-04-08 13:51:30|1012.8|1011|1012|1010.5|1012.8|1011|1012|1010.5|0
1649425900000|2022-04-08 13:51:40|1012.3||1012.3||1012.3||1012.3||0
1649425910000|2022-04-08 13:51:50|1012.5|1010.3|1011.8|1010.3|1012.5|1010.3|1011.8|1010.3|1
1649425920000|2022-04-08 13:52:00|1011.5|1009.8|1011|1009|1011.5|1009.8|1010.8|1008.8|3
1649425930000|2022-04-08 13:52:10|1011.3|1009.3|1011.3|1009.3|1011.5|1009.5|1011|1008.8|0
1649425940000|2022-04-08 13:52:20|1011|1009|1011.3|1009|1011.3|1009.3|1011|1009|0
1649425950000|2022-04-08 13:52:30|1011.5|1009.3|1011.5|1009.5|1011.8|1010|1011.5|1009.3|0
1649425960000|2022-04-08 13:52:40|1011.8|1009.3|1011.3|1009.3|1011.8|1009.3|1011|1009.3|2
1649425970000|2022-04-08 13:52:50|1011|1008.8|1011|1009|1011|1009|1010.5|1008.5|0
1649425980000|2022-04-08 13:53:00|1011.3|1009.3|1010.8|1008.8|1011.3|1009.3|1010.8|1008.8|0
1649425990000|2022-04-08 13:53:10|1010.5|1008.5|1011|1008.8|1011|1008.8|1010.3|1008.5|0
1649426000000|2022-04-08 13:53:20|1010.8|1009|1011|1009|1011|1009|1010.8|1009|0
1649426010000|2022-04-08 13:53:30|1010.3|1008.3|1010.8|1008.8|1010.8|1008.8|1010.3|1008.3|0
1649426020000|2022-04-08 13:53:40|1010.5|1008.5|1009.5|1007.5|1010.8|1008.5|1009.5|1007.5|0
1649426030000|2022-04-08 13:53:50|1009.8|1007.3|1008.3|1006.5|1009.8|1007.3|1008.3|1006.5|0
1649426040000|2022-04-08 13:54:00|1008|1006.3|1007.5|1005.8|1008.3|1006.5|1007.5|1005.8|0
1649426050000|2022-04-08 13:54:10|1007.8|1005.5|1006.8|1005|1007.8|1006|1006.8|1005|1
1649426060000|2022-04-08 13:54:20|1007|1005.3|1007|1005.3|1007.3|1005.3|1007|1005|25
1649426070000|2022-04-08 13:54:30|1007.3|1005.5|1007.5|1005.8|1007.5|1005.8|1006.3|1004.8|3
1649426080000|2022-04-08 13:54:40|1007.3|1006|1007.5|1005.5|1008|1006|1007.3|1005.5|0
1649426090000|2022-04-08 13:54:50|1007.3|1005.8|1008.3|1006.3|1008.3|1006.3|1007.3|1005.8|0
1649426100000|2022-04-08 13:55:00|1008|1006.5|1009.5|1007.5|1009.5|1007.5|1008|1006.5|1
1649426110000|2022-04-08 13:55:10|1009.3|1007.3|1009.8|1007.8|1009.8|1007.8|1009.3|1007|0
1649426120000|2022-04-08 13:55:20|1010|1007.5|1009.3|1007|1010|1007.5|1009.3|1007|0
1649426130000|2022-04-08 13:55:30|1009.5|1007.3|1009.8|1007.5|1010|1007.8|1009.5|1007|0
1649426140000|2022-04-08 13:55:40|1009.5|1007.8|1010|1008|1010|1008|1009.5|1007.8|0
1649426150000|2022-04-08 13:55:50|1010.3|1008.3|1009.8|1008|1010.3|1008.5|1009.8|1008|0
1649426160000|2022-04-08 13:56:00|1009.5|1007.8|1009.8|1007.8|1009.8|1008|1009.5|1007.8|11
1649426170000|2022-04-08 13:56:10|1009.5|1008|1009|1007|1009.8|1008|1009|1007|1
1649426180000|2022-04-08 13:56:20|1009.3|1007.3|1009.3|1007.3|1009.5|1007.8|1009|1007|0
1649426190000|2022-04-08 13:56:30|1009|1007|1008.5|1006.5|1009|1007.3|1008|1006|0
1649426200000|2022-04-08 13:56:40|1008.3|1006.3|1008.3|1006|1008.3|1006.3|1007.8|1006|0
1649426210000|2022-04-08 13:56:50|1008.5|1006.5|1009.5|1007.5|1009.5|1007.5|1008.5|1006.5|0
1649426220000|2022-04-08 13:57:00|1009.3|1007.3|1010.3|1008.5|1010.3|1008.5|1009.3|1007|0
1649426230000|2022-04-08 13:57:10|1010.5|1009|1010.8|1008.8|1011|1009|1010.5|1008.8|1
1649426240000|2022-04-08 13:57:20|1010.5|1008.5|1010.5|1008.3|1010.8|1008.8|1010.3|1008|0
1649426250000|2022-04-08 13:57:30|1010.8|1008.5|1010.8|1009|1011.5|1009.5|1010.5|1008.5|0
1649426260000|2022-04-08 13:57:40|1011|1008.8|1010.8|1009|1011|1009.3|1010.5|1008.8|0
1649426270000|2022-04-08 13:57:50|1011|1008.8|1011|1009.3|1011|1009.3|1010.8|1008.8|0
1649426280000|2022-04-08 13:58:00|1010.8|1009|1010.8|1009|1011|1009.3|1010.5|1008.8|0
1649426290000|2022-04-08 13:58:10|1010.5|1008.8|1010.5|1008.8|1011|1009.3|1010.5|1008.8|7
1649426300000|2022-04-08 13:58:20|1010.3|1008.5|1010.5|1008.8|1010.5|1008.8|1010|1008|5
1649426310000|2022-04-08 13:58:30|1010.3||1010.5||1010.5||1010.3||0
1649426320000|2022-04-08 13:58:40|1010.8|1009|1010.8|1009|1010.8|1009|1010.8|1009|5
1649426330000|2022-04-08 13:58:50|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.3|1008.8|0
1649426340000|2022-04-08 13:59:00|1010.3|1008|1009.8|1008|1010.3|1008.3|1009.5|1007.8|2
1649426350000|2022-04-08 13:59:10|1010|1007.8|1010|1008.3|1010|1008.3|1009.8|1007.8|51
1649426360000|2022-04-08 13:59:20|1010.3|1008.5|1010|1008.5|1010.3|1008.5|1010|1008.5|0
1649426370000|2022-04-08 13:59:30|1010.5|1008.8|1010.8|1008.8|1010.8|1008.8|1010.3|1008.5|0
1649426380000|2022-04-08 13:59:40|1010.5|1009|1010.8|1008.8|1010.8|1009|1010.5|1008.8|0
1649426390000|2022-04-08 13:59:50|1011|1009|1011.3|1009.5|1011.3|1009.5|1010.8|1009|3
1649426400000|2022-04-08 14:00:00|1011|1009.3|1012.3|1010.5|1012.8|1010.8|1011|1009.3|0
1649426410000|2022-04-08 14:00:10|1012|1010.3|1012|1010.3|1012.3|1010.5|1011.8|1009.8|0
1649426420000|2022-04-08 14:00:20|1012.5|1010.8|1013.3|1011|1013.3|1011.3|1012.3|1010.8|26
1649426430000|2022-04-08 14:00:30|1013|1011.3|1015.3|1013.5|1015.8|1013.8|1013|1011.3|5
1649426440000|2022-04-08 14:00:40|1015.5|1012.5|1015.8|1014|1016|1014|1014.5|1012.5|4
1649426450000|2022-04-08 14:00:50|1015.5|1013.8|1014.8|1013|1015.8|1014|1014.8|1013|6
1649426460000|2022-04-08 14:01:00|1014.5|1013.3|1013.8|1012|1014.8|1013.3|1013.8|1012|1
1649426470000|2022-04-08 14:01:10|1014|1012.3|1013.5|1011.5|1014.5|1012.8|1013.3|1011.5|0
1649426480000|2022-04-08 14:01:20|1013.3|1011.8|1014.3|1012.3|1014.3|1012.5|1013.3|1011.5|4
1649426490000|2022-04-08 14:01:30|1014|1012.5|1015.5|1013.3|1015.8|1013.8|1014|1012.3|5
1649426500000|2022-04-08 14:01:40|1015.3|1013.5|1015.8|1013.5|1015.8|1013.8|1015.3|1013.3|1
1649426510000|2022-04-08 14:01:50|1015.5|1013.3|1014.5|1012.8|1015.8|1013.5|1014.5|1012.8|2
1649426520000|2022-04-08 14:02:00|1013.8|1011.8|1014.3|1012.3|1014.8|1012.8|1013.5|1011.8|0
1649426530000|2022-04-08 14:02:10|1014.5|1012.5|1014|1012.3|1014.8|1013|1014|1012.3|1
1649426540000|2022-04-08 14:02:20|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|1
1649426550000|2022-04-08 14:02:30|1014.3|1012.5|1013.8|1012|1014.3|1012.5|1013.8|1011.8|0
1649426560000|2022-04-08 14:02:40|1013.5|1011.8|1012.5|1010.5|1013.5|1011.8|1012.5|1010.3|3
1649426570000|2022-04-08 14:02:50|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649426580000|2022-04-08 14:03:00|1012.3|1010.3|1012.5|1010.8|1012.5|1010.8|1012.3|1010|1
1649426590000|2022-04-08 14:03:10|1012.3|1010.5|1012|1010.3|1012.3|1010.5|1011.8|1010|0
1649426600000|2022-04-08 14:03:20|1012.3|1010.5|1012.8|1010.5|1012.8|1010.8|1012.3|1010|1
1649426610000|2022-04-08 14:03:30|1012.5|1010.8|1012.8|1010.8|1013|1011|1012.5|1010.5|1
1649426620000|2022-04-08 14:03:40|1012.5|1010.5|1012.5|1010.5|1013.3|1011.3|1012.5|1010.5|1
1649426630000|2022-04-08 14:03:50|1012.8|1010.8|1012|1010.3|1012.8|1010.8|1012|1010.3|3
1649426640000|2022-04-08 14:04:00|1012.3|1010.5|1012.3|1010.5|1012.5|1010.8|1012|1010.5|3
1649426650000|2022-04-08 14:04:10|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012|1010.5|7
1649426660000|2022-04-08 14:04:20|1012.5|1010.8|1012|1010.5|1012.5|1010.8|1012|1010.5|1
1649426670000|2022-04-08 14:04:30|1011.8|1010|1011.8|1010|1011.8|1010.3|1011.5|1009.8|3
1649426680000|2022-04-08 14:04:40|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|1
1649426690000|2022-04-08 14:04:50|1011.5|1009.8|1011.3|1009.5|1011.8|1009.8|1011.3|1009.3|0
1649426700000|2022-04-08 14:05:00|1011|1009.3|1010.5|1008.8|1011.5|1009.8|1010.5|1008.8|0
1649426710000|2022-04-08 14:05:10|1010.3|1008.5|1009.8|1008|1010.3|1008.5|1009.8|1008|0
1649426720000|2022-04-08 14:05:20|1010.3|1008.3|1010|1008.3|1010.3|1008.5|1009.5|1007.8|5
1649426730000|2022-04-08 14:05:30|1010.8|1008.8|1010.3|1008.8|1010.8|1009|1010.3|1008.8|0
1649426740000|2022-04-08 14:05:40|1010.8|1009|1010.8|1008.8|1010.8|1009|1010.5|1008.8|0
1649426750000|2022-04-08 14:05:50|1010.5|1008.5|1010.5|1008.5|1010.5|1008.8|1009.8|1008|0
1649426760000|2022-04-08 14:06:00|1010.3|1008.8|1010.5|1008.5|1010.8|1009|1010.3|1008.5|0
1649426770000|2022-04-08 14:06:10|1010.8|1009|1010.3|1008.5|1010.8|1009|1010|1008.3|5
1649426780000|2022-04-08 14:06:20|1010|1008.3|1010|1008.3|1010.3|1008.5|1010|1008.3|0
1649426790000|2022-04-08 14:06:30|1010.5|1008.8|1010.3|1008.8|1011|1009.3|1010.3|1008.8|1
1649426800000|2022-04-08 14:06:40|1010.5|1008.3|1010.3|1008.5|1010.5|1008.5|1010|1008.3|1
1649426810000|2022-04-08 14:06:50|1010|1008.3|1009.8|1008|1010|1008.3|1009.8|1008|0
1649426820000|2022-04-08 14:07:00|1009.5|1007.8|1009.8|1008|1010|1008.3|1009.5|1007.8|2
1649426830000|2022-04-08 14:07:10|1009|1007.3|1007.8|1006|1009|1007.3|1007.8|1006|1
1649426840000|2022-04-08 14:07:20|1007.5|1005.8|1008|1006|1008|1006.5|1007.5|1005.8|2
1649426850000|2022-04-08 14:07:30|1007.8|1005.8|1007.3|1005.3|1007.8|1005.8|1007.3|1005.3|66
1649426860000|2022-04-08 14:07:40|1007.5|1005.5|1007.5|1005.5|1007.8|1005.8|1007.5|1005.5|0
1649426870000|2022-04-08 14:07:50|1007.3|1005.3|1007.5|1005.8|1008|1006.3|1007.3|1005.3|0
1649426880000|2022-04-08 14:08:00|1007.8|1006|1007.8|1005.8|1007.8|1006|1007.5|1005.8|0
1649426890000|2022-04-08 14:08:10|1007.5|1005.5|1007.3|1005.3|1007.5|1005.5|1007|1005.3|0
1649426900000|2022-04-08 14:08:20|1007|1005.5|1006.3|1004.3|1007.5|1005.5|1006.3|1004.3|0
1649426910000|2022-04-08 14:08:30|1006|1004|1005.3|1003|1006|1004|1005.3|1003|0
1649426920000|2022-04-08 14:08:40|1005.5|1003.3|1006|1004|1006|1004|1005.3|1003|0
1649426930000|2022-04-08 14:08:50|1005.8|1003.8|1005.3|1003|1006.3|1003.8|1005.3|1003|11
1649426940000|2022-04-08 14:09:00|1005.8|1003.3|1006.5|1004.5|1006.8|1004.5|1005.5|1003.3|2
1649426950000|2022-04-08 14:09:10|1006.3|1004.3|1006|1004|1006.5|1004.5|1005.8|1004|1
1649426960000|2022-04-08 14:09:20|1006.3|1004.3|1006.5|1004.5|1006.5|1004.5|1006|1004|0
1649426970000|2022-04-08 14:09:30|1006.3|1004.3|1006.3|1004.3|1006.5|1004.3|1006.3|1004.3|0
1649426980000|2022-04-08 14:09:40|1006.5|1004.5|1006.5|1004.3|1006.5|1004.5|1006.3|1004.3|0
1649426990000|2022-04-08 14:09:50|1007|1004.5|1006.5|1004.8|1007|1005|1006.5|1004.5|0
1649427000000|2022-04-08 14:10:00|1006.3|1004.5|1007.8|1006|1007.8|1006|1006.3|1004.5|0
1649427010000|2022-04-08 14:10:10|1007.5|1005.8|1007.8|1005.8|1007.8|1006|1007.5|1005.5|0
1649427020000|2022-04-08 14:10:20|1008.8|1005.5|1009.5|1007.5|1009.5|1007.5|1008.8|1005.5|7
1649427030000|2022-04-08 14:10:30|1009.3|1007.3|1009|1007|1009.5|1007.5|1009|1007|0
1649427040000|2022-04-08 14:10:40|1008.8|1007.3|1009|1007|1009|1007.3|1008.8|1007|0
1649427050000|2022-04-08 14:10:50|1008.8|1007.3|1010|1008|1010|1008|1008.8|1007.3|0
1649427060000|2022-04-08 14:11:00|1009.8|1007.5|1009.5|1007.5|1010|1007.5|1009.5|1007.5|0
1649427070000|2022-04-08 14:11:10|1009.8|1007.8|1009.5|1008|1009.8|1008|1009.3|1007.3|0
1649427080000|2022-04-08 14:11:20|1009.8|1008.5|1011|1009|1011|1009|1009.8|1008.5|10
1649427090000|2022-04-08 14:11:30|1010.8|1009.3|1010.8|1008.8|1011|1009.3|1010.5|1008.8|3
1649427100000|2022-04-08 14:11:40|1011|1009.3|1010.8|1009.3|1011.3|1009.5|1010.8|1009.3|0
1649427110000|2022-04-08 14:11:50|1011|1009.5|1011.3|1009.5|1011.8|1009.8|1011|1009.5|0
1649427120000|2022-04-08 14:12:00|1011|1009.8|1011.8|1010|1011.8|1010|1011|1009.3|0
1649427130000|2022-04-08 14:12:10|1012|1010.3|1012.3|1010.5|1012.3|1010.5|1011.8|1010|0
1649427140000|2022-04-08 14:12:20|1012|1010.3|1012.3|1010.5|1013|1011.3|1012|1010.3|0
1649427150000|2022-04-08 14:12:30|1012.8|1010.8|1012.5|1010.8|1013|1011.3|1012.3|1010.8|0
1649427160000|2022-04-08 14:12:40|1012.3|1010.5|1012.3|1010.5|1012.5|1010.8|1012|1010.5|0
1649427170000|2022-04-08 14:12:50|1012.5|1010.8|1012.5|1010.8|1013|1011.3|1012.3|1010.5|5
1649427180000|2022-04-08 14:13:00|1012.3|1010.5|1012.8|1011|1012.8|1011.3|1012.3|1010.5|0
1649427190000|2022-04-08 14:13:10|1013|1010.8|1013.8|1012|1013.8|1012|1012.8|1010.8|0
1649427200000|2022-04-08 14:13:20|1014.8|1013|1014.3|1012.5|1015|1013.5|1014|1012.5|8
1649427210000|2022-04-08 14:13:30|1014.5|1012.8|1014.8|1013|1014.8|1013|1014.3|1012.8|0
1649427220000|2022-04-08 14:13:40|1014.5|1013.3|1015.3|1013.5|1015.3|1013.5|1014.5|1013.3|0
1649427230000|2022-04-08 14:13:50|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|0
1649427240000|2022-04-08 14:14:00|1015.3|1014|1014.8|1013.3|1015.5|1014|1014.8|1013|0
1649427250000|2022-04-08 14:14:10|1014.5|1013|1015.3|1013|1015.3|1013|1014.5|1013|2
1649427260000|2022-04-08 14:14:20|1015|1013.3|1015|1013.3|1015.3|1013.3|1015|1013|0
1649427270000|2022-04-08 14:14:30|1015.3|1013.5|1015|1013|1015.3|1013.5|1015|1013|0
1649427280000|2022-04-08 14:14:40|1015.3|1013.5|1015|1013.3|1015.3|1013.5|1015|1013.3|0
1649427290000|2022-04-08 14:14:50|1014.8|1013|1015.3|1013.3|1015.3|1013.5|1014.8|1013|0
1649427300000|2022-04-08 14:15:00|1015|1013|1014.8|1013|1015|1013|1014.5|1013|0
1649427310000|2022-04-08 14:15:10|1015|1013.5|1015.3|1013.5|1015.3|1013.5|1014.8|1013.5|0
1649427320000|2022-04-08 14:15:20|1015.5|1013.8|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|0
1649427330000|2022-04-08 14:15:30|1015.8|1013.8|1015.5|1013.5|1015.8|1013.8|1015.5|1013.5|0
1649427340000|2022-04-08 14:15:40|1015.8|1013.8|1015.5|1013.5|1015.8|1013.8|1015.3|1013.5|0
1649427350000|2022-04-08 14:15:50|1015.3|1013.3|1015.3|1013.3|1015.3|1013.3|1014.8|1013|1
1649427360000|2022-04-08 14:16:00|1015|1013|1016.3|1014.3|1016.3|1014.3|1015|1013|0
1649427380000|2022-04-08 14:16:20|1016|1014|1016|1014|1016|1014|1015.8|1014|0
1649427390000|2022-04-08 14:16:30|1016.3|1014.3|1016|1014|1016.3|1014.3|1016|1014|0
1649427400000|2022-04-08 14:16:40|1015.8|1013.8|1014.8|1013|1016|1014|1014.8|1013|0
1649427410000|2022-04-08 14:16:50|1015|1013.3|1014.5|1013|1015.3|1013.5|1014.5|1013|6
1649427420000|2022-04-08 14:17:00|1014.8||1014.5||1014.8||1014.5||2
1649427430000|2022-04-08 14:17:10|1014.8|1012.3|1013.5|1011.8|1014.8|1012.3|1013|1011.3|15
1649427440000|2022-04-08 14:17:20|1013.3|1012|1013.5|1012|1014|1012.3|1013.3|1012|0
1649427450000|2022-04-08 14:17:30|1013.8|1011.8|1013.5|1011.8|1013.8|1012|1013.3|1011.8|0
1649427460000|2022-04-08 14:17:40|1014.3|1012.3|1014.8|1012.5|1014.8|1013|1014|1012.3|16
1649427470000|2022-04-08 14:17:50|1014.5|1012.3|1014.5|1012.8|1014.8|1012.8|1014.5|1012.3|0
1649427480000|2022-04-08 14:18:00|1014.3|1013|1014.3|1012.8|1014.8|1013|1014.3|1012.5|0
1649427490000|2022-04-08 14:18:10|1014.5|1012.5|1014.8|1013|1014.8|1013|1014.3|1012.5|0
1649427500000|2022-04-08 14:18:20|1015|1013.3|1016|1014.3|1016|1014.3|1015|1013.3|2
1649427510000|2022-04-08 14:18:30|1015.8|1013.8|1015|1013.3|1015.8|1013.8|1014.8|1012.8|0
1649427520000|2022-04-08 14:18:40|1014.8|1013|1015|1013.3|1015|1013.3|1014.3|1012.5|24
1649427530000|2022-04-08 14:18:50|1015.3|1013.5|1015.5|1013.8|1015.8|1013.8|1015.3|1013.3|4
1649427540000|2022-04-08 14:19:00|1015.3|1013.5|1015.3|1013.8|1016|1014|1015.3|1013.5|0
1649427550000|2022-04-08 14:19:10|1015.5|1014|1015.5|1014|1015.5|1014|1015.3|1014|2
1649427560000|2022-04-08 14:19:20|1015.3|1013.8|1015.5|1013.8|1015.5|1014|1015.3|1013.8|15
1649427570000|2022-04-08 14:19:30|1015.3|1014|1016|1014.3|1016|1014.3|1015.3|1014|10
1649427580000|2022-04-08 14:19:40|1015.8|1014|1015.8|1014|1016|1014|1015.5|1014|0
1649427590000|2022-04-08 14:19:50|1016|1014.3|1015.8|1014|1016|1014.3|1015.8|1014|0
1649427600000|2022-04-08 14:20:00|1016|1014.3|1015.8|1014|1016|1014.3|1015.8|1014|0
1649427610000|2022-04-08 14:20:10|1016|1014.3|1016|1014.5|1016|1014.5|1015.8|1014.3|0
1649427620000|2022-04-08 14:20:20|1016.3|1014.3|1016.5|1015|1016.5|1015|1016|1014.3|0
1649427630000|2022-04-08 14:20:30|1017|1015.3|1016|1014.3|1017.3|1015.5|1015.8|1014.3|3
1649427640000|2022-04-08 14:20:40|1016.3|1014.5|1016.8|1015|1017|1015.3|1016.3|1014.5|1
1649427650000|2022-04-08 14:20:50|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.3|0
1649427660000|2022-04-08 14:21:00|1016.8|1015|1017|1015.3|1017.5|1015.8|1016.8|1015|1
1649427670000|2022-04-08 14:21:10|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649427680000|2022-04-08 14:21:20|1016.8|1015.5|1017|1015.3|1017|1015.5|1016.8|1015.3|0
1649427690000|2022-04-08 14:21:30|1016.8|1014.8|1016.8|1015|1017|1015.3|1016.5|1014.8|0
1649427700000|2022-04-08 14:21:40|1017|1015.3|1017|1015.5|1017|1015.5|1017|1015|0
1649427710000|2022-04-08 14:21:50|1017.5|1015.3|1017.5|1015.5|1017.5|1015.8|1017.3|1015.3|0
1649427720000|2022-04-08 14:22:00|1017.3|1015.8|1016.8|1015.3|1017.3|1015.8|1016.8|1015.3|0
1649427730000|2022-04-08 14:22:10|1017||1017||1017||1016.8||0
1649427740000|2022-04-08 14:22:20|1016.5|1015|1017|1015.3|1017|1015.3|1016.5|1014.8|0
1649427750000|2022-04-08 14:22:30|1016.8|1015|1016.8|1015.3|1017|1015.3|1016.5|1014.8|3
1649427760000|2022-04-08 14:22:40|1017|1015|1016|1014.3|1017|1015|1016|1014|0
1649427770000|2022-04-08 14:22:50|1016.3|1014.5|1016.5|1014.8|1016.5|1014.8|1016|1014.3|0
1649427780000|2022-04-08 14:23:00|1016.3|1014.5|1016.3|1014.5|1016.5|1014.8|1016|1014.5|0
1649427790000|2022-04-08 14:23:10|1016.5|1014.8|1016|1014.3|1016.5|1014.8|1016|1014.3|0
1649427800000|2022-04-08 14:23:20|1016.3|1014.5|1016.3|1014.8|1016.3|1014.8|1016|1014.5|36
1649427810000|2022-04-08 14:23:30|1016.5|1014.5|1016|1014.5|1016.5|1014.8|1016|1014.5|2
1649427820000|2022-04-08 14:23:40|1016.3|1014.3|1015.8|1014|1016.3|1014.5|1015.8|1014|0
1649427830000|2022-04-08 14:23:50|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014|2
1649427840000|2022-04-08 14:24:00|1016|1014|1015.8|1014|1016.3|1014.3|1015.8|1014|0
1649427850000|2022-04-08 14:24:10|1016||1015.8||1016||1015.5||0
1649427860000|2022-04-08 14:24:20|1016|1014.5|1016.3|1014.5|1016.3|1014.5|1015.8|1014.3|0
1649427870000|2022-04-08 14:24:30|1016|1014.8|1016.3|1014.5|1016.3|1014.8|1016|1014.5|0
1649427880000|2022-04-08 14:24:40|1016.8|1015|1016.3|1014.8|1016.8|1015|1016.3|1014.8|0
1649427890000|2022-04-08 14:24:50|1015.8|1014.5|1015.5|1013.8|1015.8|1014.5|1015.3|1013.8|2
1649427900000|2022-04-08 14:25:00|1016|1014|1015.8|1013.8|1016|1014.3|1015.5|1013.8|11
1649427910000|2022-04-08 14:25:10|1015.5|1013.5|1014.5|1012|1015.5|1013.5|1013.5|1011.8|2
1649427920000|2022-04-08 14:25:20|1014.3|1012.3|1014|1012|1014.5|1012.5|1014|1012|0
1649427930000|2022-04-08 14:25:30|1013.5|1011.5|1014|1011.8|1014|1011.8|1013.3|1011|5
1649427940000|2022-04-08 14:25:40|1014.3|1012|1014.3|1012.5|1014.8|1012.8|1014.3|1012|0
1649427950000|2022-04-08 14:25:50|1014|1012.3|1014.5|1012.8|1014.5|1012.8|1013.8|1012|3
1649427960000|2022-04-08 14:26:00|1014.3|1012.3|1014.5|1013|1014.5|1013|1014|1012.3|0
1649427970000|2022-04-08 14:26:10|1014|1012.3|1014.8|1012.5|1014.8|1012.5|1013.8|1011.8|2
1649427980000|2022-04-08 14:26:20|1015|1012.8|1014.3|1012.3|1015|1012.8|1014|1012|3
1649427990000|2022-04-08 14:26:30|1014|1012|1013.8|1011.5|1014.3|1012|1013.5|1011.3|1
1649428000000|2022-04-08 14:26:40|1013.5|1011.3|1014.3|1012|1014.3|1012|1013.5|1011.3|17
1649428010000|2022-04-08 14:26:50|1014|1011.8|1013.8|1011.8|1014.3|1012.3|1013.8|1011.8|4
1649428020000|2022-04-08 14:27:00|1014|1012|1013.5|1011.8|1014.3|1012.3|1013.5|1011.8|12
1649428030000|2022-04-08 14:27:10|1013.3|1011|1012.8|1010.8|1013.3|1011.3|1012.5|1010.8|11
1649428040000|2022-04-08 14:27:20|1012.5|1010.5|1011.3|1009.5|1012.5|1010.5|1011.3|1009.5|7
1649428050000|2022-04-08 14:27:30|1011.8|1009.8|1010.8|1009|1012|1010.8|1010.8|1009|2
1649428060000|2022-04-08 14:27:40|1010.5|1008.8|1010|1008.3|1010.5|1008.8|1010|1008.3|0
1649428070000|2022-04-08 14:27:50|1010.3|1008|1010|1008|1011.3|1009.3|1009.8|1008|5
1649428080000|2022-04-08 14:28:00|1010.3|1008.3|1010.3|1008.3|1010.5|1008.5|1010|1008|0
1649428090000|2022-04-08 14:28:10|1009.8|1007.8|1009.3|1007.3|1009.8|1008|1009.3|1007.3|0
1649428100000|2022-04-08 14:28:20|1009.5|1007.5|1008.5|1006.5|1009.5|1007.5|1008.5|1006.3|0
1649428110000|2022-04-08 14:28:30|1008.8|1006.8|1008.3|1006.5|1008.8|1006.8|1008|1006.3|1
1649428120000|2022-04-08 14:28:40|1008|1006|1008|1006.3|1008|1006.3|1007.5|1005.8|1
1649428130000|2022-04-08 14:28:50|1008.5|1006|1009.3|1007.5|1009.3|1007.5|1008.5|1006|20
1649428140000|2022-04-08 14:29:00|1009.5|1007.8|1009.8|1008|1010.5|1008.8|1009.5|1007.5|1
1649428150000|2022-04-08 14:29:10|1009.5|1007.5|1008.8|1006.8|1009.5|1007.8|1008.8|1006.8|0
1649428160000|2022-04-08 14:29:20|1009|1007|1010.3|1008|1010.3|1008|1008.8|1007|1
1649428170000|2022-04-08 14:29:30|1010|1008.3|1009.5|1007.5|1010.3|1008.3|1009.3|1007.3|0
1649428180000|2022-04-08 14:29:40|1009.3|1007.3|1009|1007|1009.5|1007.3|1009|1007|0
1649428190000|2022-04-08 14:29:50|1009.3|1007.3|1008.3|1006.3|1009.5|1007.5|1007.8|1006|6
1649428200000|2022-04-08 14:30:00|1007.8|1005.8|1007.8|1005.8|1008.3|1006.8|1007.5|1005.8|12
1649428210000|2022-04-08 14:30:10|1007.5|1006|1006|1004.3|1007.5|1006|1006|1004.3|14
1649428220000|2022-04-08 14:30:20|1005.8|1004.5|1007.3|1004.8|1007.5|1005|1005.8|1004.5|11
1649428230000|2022-04-08 14:30:30|1007|1005|1007.3|1005|1007.5|1005.3|1007|1004.8|5
1649428240000|2022-04-08 14:30:40|1007|1005.3|1007|1004.8|1007.3|1005.3|1006.8|1004.5|0
1649428250000|2022-04-08 14:30:50|1006.8|1004.5|1007.8|1005.5|1007.8|1005.5|1006.8|1004.5|0
1649428260000|2022-04-08 14:31:00|1008.3|1006|1008.3|1006|1008.5|1006.3|1008|1005.8|1
1649428270000|2022-04-08 14:31:10|1008.5|1006.3|1008.5|1006.3|1009|1006.8|1008.3|1006|0
1649428280000|2022-04-08 14:31:20|1009|1006.5|1008.3|1006.5|1009.5|1007.5|1008.3|1005.8|10
1649428290000|2022-04-08 14:31:30|1009.3|1006.8|1008.5|1006.3|1009.3|1007|1008.5|1006.3|1
1649428300000|2022-04-08 14:31:40|1009.3|1006.8|1008.3|1006|1009.3|1007|1007.8|1006|5
1649428310000|2022-04-08 14:31:50|1008|1005.8|1008.5|1006.3|1008.8|1006.5|1008|1005.8|7
1649428320000|2022-04-08 14:32:00|1008.3|1006.5|1008|1006|1009|1007|1008|1006|0
1649428330000|2022-04-08 14:32:10|1008.3|1006.3|1007.5|1005.5|1008.3|1006.3|1007.5|1005.5|0
1649428340000|2022-04-08 14:32:20|1007.8|1005|1006.3|1004.3|1007.8|1005|1006.3|1004.3|0
1649428350000|2022-04-08 14:32:30|1006.5|1004.5|1004.5|1002.8|1006.5|1004.5|1004.5|1002.8|0
1649428360000|2022-04-08 14:32:40|1004.8|1003|1005.5|1003.3|1005.5|1003.5|1004.8|1002.8|0
1649428370000|2022-04-08 14:32:50|1005.3|1003.5|1005|1003.3|1005.5|1003.5|1005|1003|0
1649428380000|2022-04-08 14:33:00|1004.8|1003|1005|1002.8|1005.5|1003.5|1004.8|1002.8|0
1649428390000|2022-04-08 14:33:10|1004.8|1002.5|1004|1002.3|1005.3|1003|1004|1002.3|4
1649428400000|2022-04-08 14:33:20|1003.8|1002.5|1004.3|1002|1004.5|1002.5|1003.8|1001.8|2
1649428410000|2022-04-08 14:33:30|1004|1002.3|1004.5|1002.8|1004.5|1002.8|1004|1002.3|0
1649428420000|2022-04-08 14:33:40|1004.3|1002.5|1004.3|1002.3|1004.8|1002.5|1004|1001.8|5
1649428430000|2022-04-08 14:33:50|1004|1002|1004.3|1002.3|1004.8|1002.5|1004|1002|12
1649428440000|2022-04-08 14:34:00|1003.8|1002|1004|1001.5|1004.3|1002.3|1003.5|1001.5|11
1649428450000|2022-04-08 14:34:10|1004.3|1001.8|1003.8|1001.3|1004.3|1002|1003.5|1001.3|0
1649428460000|2022-04-08 14:34:20|1003.5|1000.8|1003.3|1001|1003.5|1001|1003.3|1000.8|0
1649428470000|2022-04-08 14:34:30|1003|1000.8|1003|1001|1003.3|1001.3|1003|1000.8|0
1649428480000|2022-04-08 14:34:40|1003.3|1001.3|1003|1001|1003.3|1001.3|1003|1001|0
1649428490000|2022-04-08 14:34:50|1003.3|1001.3|1003|1001|1003.3|1001.3|1002.8|1001|0
1649428500000|2022-04-08 14:35:00|1002.5|1001.3|1003.8|1001.8|1003.8|1001.8|1002.5|1001.3|0
1649428510000|2022-04-08 14:35:10|1003.5|1001.5|1003.3|1001.5|1003.5|1001.5|1003|1001.5|0
1649428520000|2022-04-08 14:35:20|1003|1001|1002.8|1001|1003|1001|1002.8|1001|0
1649428530000|2022-04-08 14:35:30|1002.5|1001.3|1002.5|1000.8|1002.8|1001.3|1002.3|1000.8|2
1649428540000|2022-04-08 14:35:40|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002|1000.5|3
1649428550000|2022-04-08 14:35:50|1002.5|1000.8|1002|1000.5|1002.5|1000.8|1001.8|1000.5|0
1649428560000|2022-04-08 14:36:00|1002.3|1000.8|1002.3|1000.8|1002.5|1000.8|1002.3|1000.5|9
1649428570000|2022-04-08 14:36:10|1002.5|1000.5|1003|1001|1003|1001.3|1002.3|1000.5|13
1649428580000|2022-04-08 14:36:20|1003.5|1001.3|1003.5|1001.5|1003.5|1001.8|1003.3|1001.3|0
1649428590000|2022-04-08 14:36:30|1003.8|1001.8|1004|1001.8|1004.3|1002.5|1003.8|1001.8|12
1649428600000|2022-04-08 14:36:40|1003.5|1001.3|1003.5|1001.5|1004|1002|1003.5|1001.3|2
1649428610000|2022-04-08 14:36:50|1003.8|1001.3|1003.5|1001.3|1003.8|1001.3|1003.5|1001|0
1649428620000|2022-04-08 14:37:00|1003.3|1001|1003.5|1001|1003.5|1001.3|1003.3|1001|0
1649428630000|2022-04-08 14:37:10|1003.8|1001.3|1003.8|1001.3|1003.8|1001.3|1003.5|1001|0
1649428640000|2022-04-08 14:37:20|1004|1001|1003.8|1001.5|1004.3|1001.8|1003.8|1001|0
1649428650000|2022-04-08 14:37:30|1003.5|1001.3|1003.8|1001.3|1003.8|1001.5|1003.5|1001.3|0
1649428660000|2022-04-08 14:37:40|1004|1001.5|1003.8|1002|1004|1002|1003.8|1001.5|1
1649428670000|2022-04-08 14:37:50|1003.5|1001.3|1003.3|1001.3|1003.8|1001.5|1003.3|1001|0
1649428680000|2022-04-08 14:38:00|1003.5|1001.5|1003.5|1001.8|1003.8|1001.8|1003.5|1001.5|0
1649428690000|2022-04-08 14:38:10|1003.8|1001.3|1003|1001|1003.8|1001.8|1002.8|1001|0
1649428700000|2022-04-08 14:38:20|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|0
1649428710000|2022-04-08 14:38:30|1003.3|1001.3|1003|1001|1003.5|1001.3|1003|1001|0
1649428720000|2022-04-08 14:38:40|1002.8|1000.8|1001.8|1000|1002.8|1000.8|1001.8|1000|6
1649428730000|2022-04-08 14:38:50|1002|1000.3|1001.5|1000|1002|1000.3|1001.3|999.8|24
1649428740000|2022-04-08 14:39:00|1001|999.8|1001.8|1000.3|1002|1000.3|1001|999.5|13
1649428750000|2022-04-08 14:39:10|1002|999.8|1002.3|1000|1002.3|1000.3|1001.8|999.8|7
1649428760000|2022-04-08 14:39:20|1002|1000.3|1000.8|998.8|1002.3|1000.3|1000.5|998.8|121
1649428770000|2022-04-08 14:39:30|1000.5|999|1000|998|1001.3|999.3|999.8|997.8|7
1649428780000|2022-04-08 14:39:40|999.8|997.8|1000.5|998.3|1000.5|998.3|999.8|997.8|1
1649428790000|2022-04-08 14:39:50|1000.3|998.5|1000.3|998.3|1000.8|998.8|1000.3|998.3|0
1649428800000|2022-04-08 14:40:00|1000.5|998.5|1000.3|998.3|1000.5|998.5|1000|998.3|1
1649428810000|2022-04-08 14:40:10|1000.8|998.5|1001|999|1001|999|1000.8|998.3|0
1649428820000|2022-04-08 14:40:20|1001.5|999.3|1001.8|999.8|1001.8|999.8|1001.3|999.3|4
1649428830000|2022-04-08 14:40:30|1002.8|1000|1002.8|1000.8|1002.8|1000.8|1002.5|1000|0
1649428840000|2022-04-08 14:40:40|1003|1001|1003|1001|1003.3|1001.3|1002.8|1000.8|2
1649428850000|2022-04-08 14:40:50|1003.3|1001.3|1003.5|1001.8|1004|1002.3|1003.3|1001.3|13
1649428860000|2022-04-08 14:41:00|1003.8|1001.5|1002.3|1000.8|1003.8|1001.5|1002.3|1000.8|0
1649428870000|2022-04-08 14:41:10|1002|999.5|1002.3|1000.3|1002.3|1000.3|1001.3|999.5|9
1649428880000|2022-04-08 14:41:20|1002|1000.5|1002.8|1000.3|1002.8|1000.5|1002|999.8|8
1649428890000|2022-04-08 14:41:30|1002.5|1000|1001.8|999.5|1002.5|1000.3|1001.5|999.3|0
1649428900000|2022-04-08 14:41:40|1002|999.8|1002|1000|1002|1000|1001.8|999.3|0
1649428910000|2022-04-08 14:41:50|1002.3|1000.3|1002|1000|1002.3|1000.3|1002|1000|0
1649428920000|2022-04-08 14:42:00|1002.3|1000.3|1002.3|1000.3|1002.5|1000.3|1002|1000|0
1649428930000|2022-04-08 14:42:10|1002||1002||1002.3||1001.8||0
1649428940000|2022-04-08 14:42:20|1001|999.3|1000.5|998.8|1001|999.3|1000.5|998.8|2
1649428950000|2022-04-08 14:42:30|1000.8|999|1000.8|998.8|1000.8|999|1000.5|998.8|0
1649428960000|2022-04-08 14:42:40|1000.5|999|1000.5|998.5|1000.8|999|1000.5|998.5|0
1649428970000|2022-04-08 14:42:50|1000.3|998.3|999.8|998|1000.3|998.3|999.8|997.8|2
1649428980000|2022-04-08 14:43:00|1000|997.8|1000.5|998.5|1000.5|998.8|999.8|997.8|0
1649428990000|2022-04-08 14:43:10|1000.3|998.8|1000|998.3|1000.5|998.8|999.8|998|19
1649429000000|2022-04-08 14:43:20|999.8|998|1000.5|998.5|1000.5|998.5|999.8|998|16
1649429010000|2022-04-08 14:43:30|1000.8|998.8|1000.8|998.5|1001|998.8|1000.5|998.5|0
1649429020000|2022-04-08 14:43:40|1001|998.8|1001|999|1001|999|1000.3|998.8|1
1649429030000|2022-04-08 14:43:50|1000.8|998.8|1000.5|998.5|1000.8|998.8|1000.3|998.5|7
1649429040000|2022-04-08 14:44:00|1000.3|998.3|999.5|997.3|1000.3|998.5|999.3|996.8|0
1649429050000|2022-04-08 14:44:10|999.3|997.5|1000|997.8|1000.5|998.5|999.3|997.3|0
1649429060000|2022-04-08 14:44:20|999.8|998|999.8|997.5|999.8|998|999.5|997.5|0
1649429070000|2022-04-08 14:44:30|1000|997.8|999.8|997.5|1000|998|999.5|997.5|2
1649429080000|2022-04-08 14:44:40|1000|997.3|998.5|996.8|1000|997.3|998.5|996.5|0
1649429090000|2022-04-08 14:44:50|999|997|999.3|996.8|999.5|997.3|999|996.8|5
1649429100000|2022-04-08 14:45:00|999|997|1000.3|997.8|1000.3|997.8|998.8|996.8|0
1649429110000|2022-04-08 14:45:10|1000|997.5|999.8|997.5|1000.3|998|999.5|997.5|0
1649429120000|2022-04-08 14:45:20|999.5|997.3|998.8|997|999.5|997.5|998|996.5|26
1649429130000|2022-04-08 14:45:30|999|997.3|999.5|997.5|1000|997.8|999|997.3|6
1649429140000|2022-04-08 14:45:40|999.8|997.8|998.8|996.8|999.8|997.8|998.5|996.8|0
1649429150000|2022-04-08 14:45:50|999|997|998.5|996.5|999|997|998.5|996.5|0
1649429160000|2022-04-08 14:46:00|998.8|996.8|998.5|996.5|999|997|998.3|996.5|0
1649429170000|2022-04-08 14:46:10|998.8|996.8|998.5|997|998.8|997|998.3|996.5|0
1649429180000|2022-04-08 14:46:20|998.8|996.8|998|996.5|999|997|998|996.5|6
1649429190000|2022-04-08 14:46:30|997.8|995|996.8|994.8|998|995|996.8|994.8|7
1649429200000|2022-04-08 14:46:40|997|995|998|996.3|998|996.3|997|995|0
1649429210000|2022-04-08 14:46:50|998.3|996.5|998|996.3|998.3|996.5|998|996|0
1649429220000|2022-04-08 14:47:00|997.8|996|998|996.3|998|996.3|997.8|996|0
1649429230000|2022-04-08 14:47:10|998.8|996|999.5|997.8|999.5|997.8|998.5|996|2
1649429240000|2022-04-08 14:47:20|999.8|997.5|1000.5|998.3|1000.8|998.5|999.8|997.5|0
1649429250000|2022-04-08 14:47:30|1000.3|998.5|1001|999|1001.5|999.3|1000.3|998|10
1649429260000|2022-04-08 14:47:40|1001.3|999.3|1001|999|1001.3|999.5|1001|999|0
1649429270000|2022-04-08 14:47:50|1001.3|999.3|1000.8|999|1001.3|999.5|1000.5|998.8|0
1649429280000|2022-04-08 14:48:00|1000.5|998.8|1000.3|998.3|1000.5|998.8|1000|998|0
1649429290000|2022-04-08 14:48:10|1000.5|998.5|1000|998|1000.5|998.8|999.8|998|0
1649429300000|2022-04-08 14:48:20|1000.3|998.3|999.8|998|1000.3|998.5|999.8|998|2
1649429310000|2022-04-08 14:48:30|999.5|997.5|999|997.3|1000.3|998.3|999|997.3|8
1649429320000|2022-04-08 14:48:40|999.3|997.5|997.3|995.8|999.3|997.5|997|995.3|12
1649429330000|2022-04-08 14:48:50|997.5|996|998.3|996.3|998.3|996.5|997.3|995.8|14
1649429340000|2022-04-08 14:49:00|998.5|996|998.8|996.5|999|997|997.8|995.8|2
1649429350000|2022-04-08 14:49:10|998.5|996.8|998.8|997|999.3|997|998.3|996.3|0
1649429360000|2022-04-08 14:49:20|998.5|996.8|999|997.3|999.5|997.8|998.5|996.8|0
1649429370000|2022-04-08 14:49:30|999.3|997.5|998.8|996.5|999.3|997.5|998.5|996.5|0
1649429380000|2022-04-08 14:49:40|999|996.8|998.5|996.8|999|996.8|998.5|996.5|0
1649429390000|2022-04-08 14:49:50|998.3|995.8|998|996|998.3|996.3|997.8|995.8|1
1649429400000|2022-04-08 14:50:00|997.5|996.3|996.3|994.5|998|996.3|996.3|994.5|16
1649429410000|2022-04-08 14:50:10|996.5|994.8|997|995.3|997|995.5|996.5|994.8|1
1649429420000|2022-04-08 14:50:20|996.8|995|996.8|994.8|997|995.3|996.5|994.8|14
1649429430000|2022-04-08 14:50:30|996.5|994.5|996.5|994.5|996.8|994.8|996.3|994.5|0
1649429440000|2022-04-08 14:50:40|996.3|995.3|996.8|995.3|996.8|995.3|996.3|995.3|10
1649429450000|2022-04-08 14:50:50|996.5|994.5|996.5|994.8|996.8|994.8|996.3|994.5|7
1649429460000|2022-04-08 14:51:00|996.8|995|996.5|994.8|996.8|995|996.3|994.3|1
1649429470000|2022-04-08 14:51:10|996.3|994.5|996.5|995|996.5|995|996|994.5|6
1649429480000|2022-04-08 14:51:20|996.3|994.8|997|995|997|995.3|996.3|994.5|1
1649429490000|2022-04-08 14:51:30|997.5|995.5|997.8|996|997.8|996|997.3|995.3|0
1649429500000|2022-04-08 14:51:40|998|995.8|998.3|996.5|998.8|997|997.8|995.8|1
1649429510000|2022-04-08 14:51:50|998.5|996.8|998|996.3|998.8|996.8|998|996.3|1
1649429520000|2022-04-08 14:52:00|997.8|996|998|996.3|998.3|996.5|997.8|996|0
1649429530000|2022-04-08 14:52:10|997.5|996|996.8|995|998|996|996.5|994.8|0
1649429540000|2022-04-08 14:52:20|997|995.3|997.5|995.5|997.8|995.8|996.8|995.3|0
1649429550000|2022-04-08 14:52:30|997.3|995.3|997.3|995.5|997.5|995.8|997.3|995.3|0
1649429560000|2022-04-08 14:52:40|997|995.3|996.8|995|997.3|995.3|996.8|995|0
1649429570000|2022-04-08 14:52:50|997|995.3|997.3|995.5|997.3|995.5|997|995|0
1649429580000|2022-04-08 14:53:00|997.5|995.8|997.8|996|998|996|997.5|995.8|0
1649429590000|2022-04-08 14:53:10|997.5|995.8|997|995.3|997.8|995.8|997|995.3|0
1649429600000|2022-04-08 14:53:20|996.8|995|995|993.3|997|995.3|995|993.3|2
1649429610000|2022-04-08 14:53:30|995.5|993.5|994.3|992.3|995.8|993.8|994|992.3|0
1649429620000|2022-04-08 14:53:40|994.5|992.5|994.3|992.3|994.5|992.8|993.8|992|11
1649429630000|2022-04-08 14:53:50|994|992.5|994.3|992.3|994.5|992.5|994|992.3|16
1649429640000|2022-04-08 14:54:00|994|992.5|994.3|992.5|994.5|993|994|992.3|10
1649429650000|2022-04-08 14:54:10|994.5|992.8|994|992.3|994.5|992.8|994|992|19
1649429660000|2022-04-08 14:54:20|993.8|992.8|994.3|992.5|994.5|992.8|993.8|992.3|0
1649429670000|2022-04-08 14:54:30|994.5|992.8|994.5|992.5|994.5|992.8|994.3|992.3|13
1649429680000|2022-04-08 14:54:40|994.8|992.8|994.5|992.5|994.8|992.8|994.3|992.3|6
1649429690000|2022-04-08 14:54:50|994.3|992.3|995.5|993.5|995.5|993.8|994.3|992.3|0
1649429700000|2022-04-08 14:55:00|996|994|996.3|994.3|997|994.8|995.8|993.8|0
1649429710000|2022-04-08 14:55:10|996.5|994.5|997|995.3|997|995.3|996.5|994.3|23
1649429720000|2022-04-08 14:55:20|997.3|995.5|997|995.5|997.3|995.5|997|995.3|6
1649429730000|2022-04-08 14:55:30|997.8|995.8|998.3|996.8|998.3|996.8|997.5|995.8|9
1649429740000|2022-04-08 14:55:40|998|996.3|998|996.5|998.3|996.5|997.8|996.3|5
1649429750000|2022-04-08 14:55:50|998.5|996.8|1000|997.5|1000.3|997.8|998.5|996.8|45
1649429760000|2022-04-08 14:56:00|1000.3|997.8|1000.3|998|1000.3|998.3|1000|997.5|5
1649429770000|2022-04-08 14:56:10|1000|998.3|999.8|997.3|1000|998.3|999.3|997|0
1649429780000|2022-04-08 14:56:20|999.5|997.5|999.3|997|999.8|997.5|999|996.8|0
1649429790000|2022-04-08 14:56:30|999||998.8||999||998.5||5
1649429800000|2022-04-08 14:56:40|999|996.8|998.5|997|999.3|997.3|998.5|996.8|5
1649429810000|2022-04-08 14:56:50|998.8|996.8|998.5|996.8|998.8|997|998.5|996.8|5
1649429820000|2022-04-08 14:57:00|998.3|996.5|998.5|996.8|998.8|996.8|998|996|0
1649429830000|2022-04-08 14:57:10|998.3|996.3|998|996.3|998.5|996.5|998|996.3|0
1649429840000|2022-04-08 14:57:20|997.8|995.8|997|995.3|998|996.3|997|995|0
1649429850000|2022-04-08 14:57:30|996.8|995|996.8|994.8|997|995|996.5|994.8|0
1649429860000|2022-04-08 14:57:40|996.5|995|997.8|996|997.8|996.3|996.5|995|1
1649429870000|2022-04-08 14:57:50|998|996.3|997.8|996|998|996.3|997.5|995.8|0
1649429880000|2022-04-08 14:58:00|997.5|995.8|997|995.3|998|996.3|997|995.3|1
1649429890000|2022-04-08 14:58:10|997.3|995.5|997.3|995.5|997.5|995.8|996.8|995.3|0
1649429900000|2022-04-08 14:58:20|997.5|995.8|997.8|996|998.3|996.5|997.5|995.5|5
1649429910000|2022-04-08 14:58:30|997.5|995.8|997.5|995.8|997.8|996|997|995.3|0
1649429920000|2022-04-08 14:58:40|997.3|995.5|997.3|995.5|997.5|995.8|997.3|995.3|0
1649429930000|2022-04-08 14:58:50|997.5|995.8|997.5|995.8|997.5|995.8|997.3|995.8|3
1649429940000|2022-04-08 14:59:00|997.3|995.5|996.8|994.8|997.5|995.8|996.5|994.8|15
1649429950000|2022-04-08 14:59:10|996.5|995.3|995.8|994.3|997|995.3|995.8|994.3|0
1649429960000|2022-04-08 14:59:20|995.5|994|994.8|993|995.5|994|994.5|992.8|7
1649429970000|2022-04-08 14:59:30|995|993.3|995.8|993.8|996|994.3|995|993.3|7
1649429980000|2022-04-08 14:59:40|995.5|994|995|993.5|995.8|994|995|993.3|1
1649429990000|2022-04-08 14:59:50|995.5|993.8|995|993.3|995.5|993.8|995|993.3|35
1649430000000|2022-04-08 15:00:00|993.8|991.3|992.8|991|994.3|992|992.8|991|3
1649430010000|2022-04-08 15:00:10|993.3|991.3|994|992|994|992.3|993|991.3|2
1649430020000|2022-04-08 15:00:20|994.8|992.5|994.5|992.8|995.5|993.3|994.3|992.5|1
1649430030000|2022-04-08 15:00:30|995|993|995|993.3|995|993.3|994.3|992.8|5
1649430040000|2022-04-08 15:00:40|995.8|993.5|996|994.3|996|994.3|995.8|993.5|1
1649430050000|2022-04-08 15:00:50|995.8|994|996.3|994|996.3|994.3|995.8|994|10
1649430060000|2022-04-08 15:01:00|996.8|994.3|996.5|995|996.8|995|996.3|994.3|0
1649430070000|2022-04-08 15:01:10|996.8|994.3|996.8|995|996.8|995|996.3|994.3|3
1649430080000|2022-04-08 15:01:20|996.5|994.8|997|995|997|995.3|996.5|994.5|5
1649430090000|2022-04-08 15:01:30|997.3|994.8|997.5|995.3|997.5|995.5|997.3|994.8|1
1649430100000|2022-04-08 15:01:40|997.3|995.5|997.5|995.8|997.5|995.8|997.3|995.3|0
1649430110000|2022-04-08 15:01:50|997.3|995.5|997.3|995.5|997.5|996|997.3|995.5|0
1649430120000|2022-04-08 15:02:00|997.5|994.5|996.5|994.5|997.5|994.5|996.5|994.5|2
1649430130000|2022-04-08 15:02:10|996.3|994.8|996.3|994.8|996.5|994.8|996.3|994.5|1
1649430140000|2022-04-08 15:02:20|996.8|995|996.8|995|997|995.3|996.5|995|1
1649430150000|2022-04-08 15:02:30|997|995.3|996.3|994.3|997.3|995.3|996|994.3|7
1649430160000|2022-04-08 15:02:40|996|994.5|996.3|994.3|996.5|994.5|996|994.3|3
1649430170000|2022-04-08 15:02:50|996.5|994.5|996.5|994.8|996.5|994.8|996|994.3|16
1649430180000|2022-04-08 15:03:00|997|995|995.8|994|997|995.3|995.8|994|1
1649430190000|2022-04-08 15:03:10|996|994.3|996.8|995|996.8|995|996|994|1
1649430200000|2022-04-08 15:03:20|997|995.3|996.8|994.8|997|995.3|996.3|994.5|5
1649430210000|2022-04-08 15:03:30|996.5|994.5|996.5|994.8|996.8|995|996.3|994.5|0
1649430220000|2022-04-08 15:03:40|996.3|994.5|996.3|994.8|996.8|994.8|996.3|994.5|3
1649430230000|2022-04-08 15:03:50|996.5|995|996.8|995|997|995.3|996.5|995|0
1649430240000|2022-04-08 15:04:00|996.5|995.3|997|995.3|997|995.3|996.5|994.8|2
1649430250000|2022-04-08 15:04:10|997.5|995.5|997.8|995.8|998|996|997.5|995.5|3
1649430260000|2022-04-08 15:04:20|998|996|998.8|996.8|999|996.8|997.8|996|0
1649430270000|2022-04-08 15:04:30|998.5|996.5|999|996.8|999|997|998.3|996.3|0
1649430280000|2022-04-08 15:04:40|998.8|997|998.5|996.5|998.8|997|998.5|996.3|2
1649430290000|2022-04-08 15:04:50|998.3||998.3||998.3||998||2
1649430300000|2022-04-08 15:05:00|998.5|996.8|998.8|996.8|998.8|997.3|998.5|996.5|4
1649430310000|2022-04-08 15:05:10|999|997|999|997.3|999|997.5|999|997|1
1649430320000|2022-04-08 15:05:20|998.8|997|998.3|996.3|999|997.3|998|996.3|0
1649430330000|2022-04-08 15:05:30|998|996.5|998.3|996.5|998.5|996.5|998|996.3|2
1649430340000|2022-04-08 15:05:40|998|996.3|998|996.3|998|996.5|998|996.3|0
1649430350000|2022-04-08 15:05:50|997.8||998||998||997.8||0
1649430360000|2022-04-08 15:06:00|998.3|996.5|998.5|996.8|998.8|997|998|996.5|5
1649430370000|2022-04-08 15:06:10|998.3|996.5|998|996.3|998.5|996.8|998|996.3|1
1649430380000|2022-04-08 15:06:20|998.3|996.5|999.8|998|999.8|998|998|996.3|2
1649430390000|2022-04-08 15:06:30|1000.3|998.3|999.5|997.5|1000.3|998.3|999.3|997.3|1
1649430400000|2022-04-08 15:06:40|999.8|997.8|1000.8|998.8|1001|999|999.8|997.8|4
1649430410000|2022-04-08 15:06:50|1001|999|1002|1000.5|1002.3|1000.5|1001|998.8|0
1649430420000|2022-04-08 15:07:00|1002.3|1000.3|1002.5|1000.8|1002.5|1000.8|1001.8|1000|35
1649430430000|2022-04-08 15:07:10|1002.3|1000.5|1001.5|999.8|1002.5|1000.8|1001.5|999.8|5
1649430440000|2022-04-08 15:07:20|1001.3|1000|1001.5|999.8|1001.8|1000|1001.3|999.5|2
1649430450000|2022-04-08 15:07:30|1001.3|999.5|1001.5|999.5|1001.8|1000|1001.3|999.5|3
1649430460000|2022-04-08 15:07:40|1001.3|999.3|1001.5|999.5|1001.8|999.8|1001|999.3|5
1649430470000|2022-04-08 15:07:50|1001.3|999.3|1001.3|999.5|1001.5|999.8|1001|999.3|1
1649430480000|2022-04-08 15:08:00|1001.5|999.8|1001.3|999.5|1001.8|1000|1001.3|999.5|0
1649430490000|2022-04-08 15:08:10|1001.5|999.3|1001.5|999.5|1001.5|999.5|1001|999|0
1649430500000|2022-04-08 15:08:20|1001.3|999.3|1000.8|998.8|1001.5|999.5|1000.8|998.8|0
1649430510000|2022-04-08 15:08:30|1001|999|1000.3|998.5|1001|999.3|1000.3|998.5|20
1649430520000|2022-04-08 15:08:40|1000|998.3|1000.8|998.8|1001|999|1000|998.3|0
1649430530000|2022-04-08 15:08:50|1000.5|999|1000.8|999|1001|999.3|1000.5|998.8|0
1649430540000|2022-04-08 15:09:00|1000.5|998.5|1000.3|998.5|1000.5|998.5|1000|998.3|1
1649430550000|2022-04-08 15:09:10|1000|998.3|1001.3|999|1001.5|999|1000|998.3|2
1649430560000|2022-04-08 15:09:20|1000.8|998.8|1000.5|998.8|1001|999.3|1000.3|998.8|3
1649430570000|2022-04-08 15:09:30|1000.8|999|1001.3|999.3|1001.3|999.5|1000.8|999|2
1649430580000|2022-04-08 15:09:40|1000.8|999.5|1001|999.5|1001.3|999.5|1000.5|999.5|2
1649430590000|2022-04-08 15:09:50|1001.3||1001.5||1001.5||1001||14
1649430600000|2022-04-08 15:10:00|1001|999.3|1000|998.3|1001|999.3|1000|998.3|0
1649430610000|2022-04-08 15:10:10|1000.3|998.5|1000.5|998.5|1000.8|998.5|1000|998.3|0
1649430620000|2022-04-08 15:10:20|1000.3||1000.5||1000.5||1000.3||0
1649430630000|2022-04-08 15:10:30|1000.8|998.8|1000.8|998.8|1000.8|998.8|1000.5|998.5|0
1649430640000|2022-04-08 15:10:40|1001|999|1001.3|999.5|1001.3|999.5|1001|999|1
1649430650000|2022-04-08 15:10:50|1001|999.3|1001.5|999.5|1001.5|999.8|1001|999|2
1649430660000|2022-04-08 15:11:00|1001.3|999.8|1001.8|1000|1001.8|1000|1001.3|999.8|1
1649430670000|2022-04-08 15:11:10|1001|999.8|1000.8|999|1001.3|999.8|1000.5|998.8|0
1649430680000|2022-04-08 15:11:20|1001.5|999.8|1000.3|998.5|1001.5|999.8|1000.3|998.5|6
1649430690000|2022-04-08 15:11:30|1000|998.3|1000|998.3|1000.3|998.5|999.8|998.3|0
1649430700000|2022-04-08 15:11:40|1000.3|998.5|1000|998.5|1000.3|998.5|1000|998.3|1
1649430710000|2022-04-08 15:11:50|999.8|998.3|1000.3|998.3|1000.8|998.8|999.8|998.3|22
1649430720000|2022-04-08 15:12:00|1000.5|998.5|1000|998.3|1000.5|999|999.8|998.3|6
1649430730000|2022-04-08 15:12:10|999.8|998|1000|998|1000|998|999.5|998|38
1649430740000|2022-04-08 15:12:20|1000.3|998.3|1001|999|1001|999|1000.3|998|0
1649430750000|2022-04-08 15:12:30|1001.3|999.3|1001.5|999.5|1001.8|999.8|1001|999|4
1649430760000|2022-04-08 15:12:40|1001.3|999.8|1002.3|1000.3|1002.3|1000.3|1001.3|999.8|0
1649430770000|2022-04-08 15:12:50|1002|1000.5|1002|1000|1002.5|1000.5|1002|1000|0
1649430780000|2022-04-08 15:13:00|1001.8|999.5|1001.8|1000|1002|1000.5|1001.3|999.5|5
1649430790000|2022-04-08 15:13:10|1001.5|999.8|1001.3|999.8|1001.8|1000|1001.3|999.8|0
1649430800000|2022-04-08 15:13:20|1001|999.3|1001|999|1001|999.5|1001|999|0
1649430810000|2022-04-08 15:13:30|1001.5|999.3|1001.3|999.5|1001.5|999.5|1001|999.3|3
1649430820000|2022-04-08 15:13:40|1001|999|1000.8|999|1001.3|999.5|1000.8|999|0
1649430830000|2022-04-08 15:13:50|1001|999.3|1001|999.3|1001.3|999.3|1001|999|0
1649430840000|2022-04-08 15:14:00|1001.3|999.5|1001|999.3|1001.5|999.8|1001|999.3|0
1649430850000|2022-04-08 15:14:10|1001.3|999.5|1000.8|998.8|1001.3|999.5|1000.5|998.8|0
1649430860000|2022-04-08 15:14:20|1000.5|998.5|1000.5|998.8|1000.8|999|1000.3|998.5|0
1649430870000|2022-04-08 15:14:30|1000.3|998.5|1000.8|999|1000.8|999|1000.3|998.5|0
1649430880000|2022-04-08 15:14:40|1000.5|999.3|1001.5|999.8|1001.8|999.8|1000.5|999.3|4
1649430890000|2022-04-08 15:14:50|1001.8|1000|1002|1000.5|1002.8|1001|1001.8|1000|0
1649430900000|2022-04-08 15:15:00|1002.5|1000.3|1002.3|1000.3|1002.5|1000.5|1002|1000.3|2
1649430910000|2022-04-08 15:15:10|1002|1000|1001.8|1000|1002|1000.3|1001.8|1000|0
1649430920000|2022-04-08 15:15:20|1002.3|1000.3|1002.3|1000.5|1002.3|1000.5|1002.3|1000.3|18
1649430930000|2022-04-08 15:15:30|1002|1000.3|1002.8|1000.8|1003|1001.5|1002|1000.3|2
1649430940000|2022-04-08 15:15:40|1002.5|1000.5|1002.5|1000.8|1002.5|1000.8|1002|1000|0
1649430950000|2022-04-08 15:15:50|1002.3|1000.5|1002|1000.3|1002.3|1000.5|1001.8|1000|0
1649430960000|2022-04-08 15:16:00|1001.8|1000.5|1001.3|999.5|1002|1000.5|1001.3|999.5|21
1649430970000|2022-04-08 15:16:10|1001.5|999.8|1001.8|1000.3|1001.8|1000.3|1001.3|999.3|0
1649430980000|2022-04-08 15:16:20|1002.3|1000|1002.3|1000.3|1002.3|1000.3|1002.3|1000|4
1649430990000|2022-04-08 15:16:30|1002|1000.5|1001.8|999.5|1002.3|1000.5|1001.8|999.5|1
1649431000000|2022-04-08 15:16:40|1001.5|999.8|1001.8|1000|1002|1000|1001.3|999.5|10
1649431010000|2022-04-08 15:16:50|1002|1000.3|1002|1000|1002|1000.5|1001.8|999.5|1
1649431020000|2022-04-08 15:17:00|1002.3|1000.3|1002.5|1000.8|1003|1001|1002.3|1000.3|0
1649431030000|2022-04-08 15:17:10|1002.8|1001|1002.3|1000.5|1002.8|1001|1002.3|1000.5|1
1649431040000|2022-04-08 15:17:20|1002|1000.3|1002.3|1000.5|1002.3|1000.5|1001.5|999.8|1
1649431050000|2022-04-08 15:17:30|1002|1000.3|1002|1000.3|1002.3|1000.5|1002|1000.3|7
1649431060000|2022-04-08 15:17:40|1002.3|1000.5|1001.3|999.5|1002.3|1000.5|1001.3|999.5|15
1649431070000|2022-04-08 15:17:50|1001|999|1001.3|999.8|1001.5|999.8|1000.8|999|0
1649431080000|2022-04-08 15:18:00|1001|999.5|1000.8|999|1001.3|999.5|1000.8|999|0
1649431090000|2022-04-08 15:18:10|1001|999.3|1001.3|999.5|1001.3|999.8|1000.8|999|5
1649431100000|2022-04-08 15:18:20|1001|999.8|1001.3|999.5|1001.3|999.8|1001|999.3|0
1649431110000|2022-04-08 15:18:30|1001|999.3|1001.3|999.5|1001.5|999.8|1001|999.3|0
1649431120000|2022-04-08 15:18:40|1001.8|999.8|1001.8|1000|1001.8|1000|1001.5|999.8|3
1649431130000|2022-04-08 15:18:50|1001.5|1000.3|1002|1000.3|1002.3|1000.5|1001.5|1000|1
1649431140000|2022-04-08 15:19:00|1001.8|1000|1001.5|1000|1002|1000.3|1001.5|1000|3
1649431150000|2022-04-08 15:19:10|1001.3||1001.5||1001.8||1001.3||4
1649431160000|2022-04-08 15:19:20|1001.3|1000.3|1002|1000.8|1002.3|1000.8|1001.3|1000|9
1649431170000|2022-04-08 15:19:30|1002.3|1000.5|1002|1000.3|1002.3|1000.5|1002|1000.3|12
1649431180000|2022-04-08 15:19:40|1002.3|1000.5|1002.5|1000.5|1002.5|1000.5|1001.8|1000.3|3
1649431190000|2022-04-08 15:19:50|1002.3|1000.8|1003|1000.8|1003|1001|1002.3|1000.8|19
1649431200000|2022-04-08 15:20:00|1003.3|1001.3|1002.8|1000.8|1003.5|1001.8|1002.3|1000.5|10
1649431210000|2022-04-08 15:20:10|1002.5|1000.5|1002.5|1000.5|1002.8|1000.5|1002.3|1000.3|0
1649431220000|2022-04-08 15:20:20|1002.8|1000.8|1003|1001|1003.3|1001|1002.8|1000.8|2
1649431230000|2022-04-08 15:20:30|1002.8|1001.3|1002.8|1001|1003|1001.3|1002.8|1001|0
1649431240000|2022-04-08 15:20:40|1003.3|1001.3|1003.3|1001.3|1003.5|1002|1003|1001|5
1649431250000|2022-04-08 15:20:50|1003|1001.5|1003.3|1001.5|1003.3|1001.5|1002.8|1001.3|2
1649431260000|2022-04-08 15:21:00|1003.5|1002|1003.8|1002.5|1004.3|1002.5|1003.3|1001.8|14
1649431270000|2022-04-08 15:21:10|1004|1002.8|1005|1003|1005|1003.3|1004|1002.5|5
1649431280000|2022-04-08 15:21:20|1004.8|1002.8|1005|1003|1005.3|1003.3|1004|1002.3|3
1649431290000|2022-04-08 15:21:30|1004.8|1002.8|1004.8|1002.8|1004.8|1003|1004.5|1002.5|0
1649431300000|2022-04-08 15:21:40|1005|1003|1004.3|1002.5|1005|1003|1004.3|1002.5|0
1649431310000|2022-04-08 15:21:50|1004|1001.8|1002.8|1001.3|1004.3|1001.8|1002.8|1001.3|9
1649431320000|2022-04-08 15:22:00|1002.5|1001|1002.8|1000.8|1002.8|1001.3|1002.3|1000.8|1
1649431330000|2022-04-08 15:22:10|1002.5|1001|1003|1001.5|1003.3|1001.5|1002.5|1000.8|18
1649431340000|2022-04-08 15:22:20|1002.8|1001.3|1002.5|1001|1003|1001.5|1002.5|1000.8|0
1649431350000|2022-04-08 15:22:30||1000.8||1000.5||1001||1000.5|0
1649431360000|2022-04-08 15:22:40|1003|1000.8|1003.5|1001.8|1003.5|1001.8|1002.8|1000.8|0
1649431370000|2022-04-08 15:22:50|1003.3|1001.5|1004.5|1002.8|1004.5|1002.8|1003.3|1001.5|0
1649431380000|2022-04-08 15:23:00|1004.8|1003.3|1005.5|1004|1005.5|1004|1004.8|1003.3|10
1649431390000|2022-04-08 15:23:10|1005.3|1003.3|1005.3|1003.5|1005.3|1004|1005.3|1003.3|0
1649431400000|2022-04-08 15:23:20|1005|1003.8|1004|1002.5|1005.3|1003.8|1004|1002.5|3
1649431410000|2022-04-08 15:23:30|1004.3|1002.8|1005.3|1003.5|1005.3|1003.5|1004|1002.5|8
1649431420000|2022-04-08 15:23:40|1005.5|1003.3|1005.5|1004|1005.5|1004.3|1005.5|1003.3|1
1649431430000|2022-04-08 15:23:50|1006.5|1004.3|1006.5|1004.8|1006.5|1004.8|1006.3|1003.8|30
1649431440000|2022-04-08 15:24:00|1006.3|1005|1005.5|1003.8|1006.5|1005|1005.5|1003.8|1
1649431450000|2022-04-08 15:24:10|1006|1004|1005.8|1004.3|1006|1004.5|1005.5|1004|0
1649431460000|2022-04-08 15:24:20|1005.5|1004|1005.8|1004|1005.8|1004.3|1005|1003.3|0
1649431470000|2022-04-08 15:24:30|1006|1004.3|1006|1004.3|1006.3|1004.5|1005.8|1004|4
1649431480000|2022-04-08 15:24:40|1005.8|1004.5|1006.3|1004.5|1006.3|1004.5|1005.8|1004.5|11
1649431490000|2022-04-08 15:24:50|1006.5|1005|1006.5|1004.8|1006.8|1005|1006.3|1004.5|7
1649431500000|2022-04-08 15:25:00|1006.8|1005|1008|1006.5|1008.3|1006.5|1006.8|1005|7
1649431510000|2022-04-08 15:25:10|1008.3|1006.3|1008.5|1006.8|1009.5|1007.8|1008|1006.3|7
1649431520000|2022-04-08 15:25:20|1008.3|1006.3|1008.3|1006.8|1008.5|1006.8|1007.5|1005.8|9
1649431530000|2022-04-08 15:25:30|1008.5|1007|1009|1007.3|1009.5|1007.8|1008.5|1007|1
1649431540000|2022-04-08 15:25:40|1008.8|1007|1008.5|1006.8|1008.8|1007|1008.3|1006.5|5
1649431550000|2022-04-08 15:25:50|1008.3|1007|1009|1007.3|1009.3|1007.3|1008.3|1006.8|8
1649431560000|2022-04-08 15:26:00|1009.3|1007.5|1009.3|1007.3|1009.8|1007.8|1008.5|1007|5
1649431570000|2022-04-08 15:26:10|1009|1007.5|1008.5|1006.8|1009.3|1007.5|1008.3|1006.5|1
1649431580000|2022-04-08 15:26:20|1008.3|1006.5|1007.8|1005.8|1008.3|1006.5|1007.3|1005.5|12
1649431590000|2022-04-08 15:26:30|1007.5|1006|1007.3|1005.8|1008|1006.5|1007.3|1005.5|9
1649431600000|2022-04-08 15:26:40|1008|1006|1008.3|1006.5|1008.3|1006.5|1007|1005.3|1
1649431610000|2022-04-08 15:26:50|1008.5|1006.8|1008.8|1007|1008.8|1007.3|1008.3|1006.5|3
1649431620000|2022-04-08 15:27:00|1009|1007.3|1010.5|1008.8|1010.5|1009|1009|1007|7
1649431630000|2022-04-08 15:27:10|1011.3|1009|1013.5|1011.5|1013.8|1011.8|1011.3|1009|34
1649431640000|2022-04-08 15:27:20|1013.8|1011.8|1012|1010.5|1013.8|1012|1012|1010.5|8
1649431650000|2022-04-08 15:27:30|1012.3|1010.3|1011|1009.3|1012.3|1010.3|1009.8|1008|28
1649431660000|2022-04-08 15:27:40|1011.3|1009.5|1012.3|1010.5|1013.3|1011.3|1011.3|1009.5|61
1649431670000|2022-04-08 15:27:50|1012|1010.3|1012.3|1010.8|1012.5|1010.8|1011|1009.3|6
1649431680000|2022-04-08 15:28:00|1012.5|1011|1015.5|1014|1015.5|1014.3|1012.3|1010.8|81
1649431690000|2022-04-08 15:28:10|1015.8|1013.3|1016.5|1014.8|1017.5|1016|1015.3|1013.3|72
1649431700000|2022-04-08 15:28:20|1016.8|1015|1018.8|1017|1018.8|1017.3|1016.3|1014.5|41
1649431710000|2022-04-08 15:28:30|1019.3|1017.3|1018.5|1017.3|1019.5|1018|1017|1015.8|35
1649431720000|2022-04-08 15:28:40|1018.8|1016.8|1017.8|1016.5|1018.8|1017|1017.8|1016.3|33
1649431730000|2022-04-08 15:28:50|1017.5|1016.3|1018.5|1016.3|1018.5|1017|1017.5|1016.3|48
1649431740000|2022-04-08 15:29:00|1018.8|1017|1016.8|1015.3|1018.8|1017.3|1016.8|1015|37
1649431750000|2022-04-08 15:29:10|1016|1014.3|1017.3|1015.3|1017.3|1015.3|1012.3|1010.5|98
1649431760000|2022-04-08 15:29:20|1017|1015.8|1015.8|1014.3|1017.3|1015.8|1015.5|1014|40
1649431770000|2022-04-08 15:29:30|1016|1014.5|1016.3|1014.8|1016.3|1014.8|1015.8|1014.5|47
1649431780000|2022-04-08 15:29:40|1016|1015|1015.8|1013.8|1017.3|1015.5|1015.5|1013.8|84
1649431790000|2022-04-08 15:29:50|1016|1014.8|1016.3|1014.8|1016.5|1015.3|1015.3|1013.5|103
1649431800000|2022-04-08 15:30:00|1016.5|1014.5|1016.5|1014.8|1016.8|1015|1015.3|1013.3|4
1649431810000|2022-04-08 15:30:10|1017|1014|1017.3|1015|1017.3|1015.3|1016.3|1014|10
1649431820000|2022-04-08 15:30:20|1017.8|1014.8|1018.3|1016|1018.3|1016.5|1017.8|1014.8|7
1649431830000|2022-04-08 15:30:30|1018.5|1016.3|1019.3|1017.3|1019.3|1017.3|1018.5|1016|5
1649431840000|2022-04-08 15:30:40|1019|1017.5|1019|1016.8|1019.8|1017.8|1018.5|1016.5|1
1649431850000|2022-04-08 15:30:50|1019.3|1017|1020.3|1018|1020.5|1018.5|1019.3|1017|0
1649431860000|2022-04-08 15:31:00|1020.5|1018.3|1020.5|1018.5|1020.5|1018.8|1020.3|1018.3|0
1649431870000|2022-04-08 15:31:10|1020.3|1018.8|1020.5|1019|1020.5|1019|1020|1018.3|7
1649431880000|2022-04-08 15:31:20|1020.8|1018.8|1020.8|1019|1020.8|1019.5|1020.8|1018.8|19
1649431890000|2022-04-08 15:31:30|1021.5|1019.3|1021.5|1019.5|1021.5|1019.5|1021.3|1019|6
1649431900000|2022-04-08 15:31:40|1021.3|1019.8|1022|1020|1022.5|1021.3|1021.3|1019.8|5
1649431910000|2022-04-08 15:31:50|1022.3|1020.3|1022.5|1021|1022.5|1021|1022.3|1020.3|1
1649431920000|2022-04-08 15:32:00|1022.8|1021.3|1022.8|1021|1023.3|1021.3|1022.5|1021|3
1649431930000|2022-04-08 15:32:10|1022.3|1021.3|1023.3|1021.3|1023.5|1021.8|1022.3|1021.3|0
1649431940000|2022-04-08 15:32:20|1023||1023.3||1023.3||1022.8||0
1649431950000|2022-04-08 15:32:30|1023|1021.5|1022.5|1021|1023|1021.5|1022.5|1021|2
1649431960000|2022-04-08 15:32:40|1022.8|1020.3|1022.8|1021|1022.8|1021|1022.3|1020.3|2
1649431970000|2022-04-08 15:32:50|1023.3|1021.3|1024|1022|1024|1022|1023|1021.3|0
1649431980000|2022-04-08 15:33:00|1024.3|1021.8|1023.8|1022|1024.5|1022.8|1023.8|1021.8|0
1649431990000|2022-04-08 15:33:10|1023.5|1021.3|1023.5|1021.8|1023.8|1022|1023|1021.3|10
1649432000000|2022-04-08 15:33:20|1023.3|1021.5|1023.3|1021.5|1023.3|1021.5|1023|1021.3|0
1649432010000|2022-04-08 15:33:30|1023|1021.3|1023|1021|1023.3|1021.8|1022.8|1021|0
1649432020000|2022-04-08 15:33:40|1022.8|1021.3|1022|1020|1023|1021.3|1022|1020|3
1649432030000|2022-04-08 15:33:50|1021.8|1020.3|1022|1020|1022.3|1020.3|1021.8|1020|0
1649432040000|2022-04-08 15:34:00|1022.3|1019.5|1021.5|1019.3|1022.3|1019.5|1021.5|1019.3|4
1649432050000|2022-04-08 15:34:10|1021.3|1018.8|1019.8|1017.8|1021.3|1018.8|1019.5|1017.5|2
1649432060000|2022-04-08 15:34:20|1020|1017.5|1021.5|1019|1021.5|1019.3|1019.8|1017.5|1
1649432070000|2022-04-08 15:34:30|1021.3|1019.3|1021|1019.3|1021.3|1019.3|1021|1019|0
1649432080000|2022-04-08 15:34:40|1020.8|1018.8|1020.8|1018.5|1021|1019|1020.5|1018.5|1
1649432090000|2022-04-08 15:34:50|1020.5|1019|1020.8|1019|1021.3|1019|1020.5|1018.8|0
1649432100000|2022-04-08 15:35:00|1021|1018.8|1020.8|1018.5|1021|1019|1020.8|1018.5|0
1649432110000|2022-04-08 15:35:10|1021|1019|1020.3|1018.3|1021|1019|1020.3|1018.3|0
1649432120000|2022-04-08 15:35:20|1020|1018|1019.8|1017.8|1020.3|1018|1019.8|1017.8|0
1649432130000|2022-04-08 15:35:30|1020|1018|1021|1019|1021|1019|1020|1018|0
1649432140000|2022-04-08 15:35:40|1020.8|1018.5|1020.8|1018.5|1021|1018.5|1020.5|1018.5|1
1649432150000|2022-04-08 15:35:50|1020.5|1018.8|1021|1019|1021|1019.3|1020.5|1018.5|0
1649432160000|2022-04-08 15:36:00|1021.3|1019.3|1021.3|1019.3|1021.3|1019.3|1021.3|1019|0
1649432170000|2022-04-08 15:36:10|1021|1019|1021.3|1019|1021.3|1019.3|1021|1019|0
1649432180000|2022-04-08 15:36:20|1021|1019.3|1020.8|1019.3|1021.3|1019.3|1020.8|1019|0
1649432190000|2022-04-08 15:36:30|1020.5|1019|1020.5|1019|1020.8|1019.3|1020.5|1019|0
1649432200000|2022-04-08 15:36:40|1020.8|1019.3|1020.8|1019|1020.8|1019.3|1020.5|1019|0
1649432210000|2022-04-08 15:36:50|1020.5|1019.3|1020.8|1019|1021.3|1019.5|1020.5|1019|0
1649432220000|2022-04-08 15:37:00|1021.3|1019.3|1021.3|1019.3|1021.8|1020|1021|1019|4
1649432230000|2022-04-08 15:37:10|1021.5|1019.5|1021.8|1019.5|1021.8|1019.5|1021.3|1019|0
1649432240000|2022-04-08 15:37:20|1021.3|1019.8|1021|1019|1021.3|1019.8|1021|1019|7
1649432250000|2022-04-08 15:37:30|1020.8|1019.3|1020.8|1018.8|1021|1019.5|1020.8|1018.5|11
1649432260000|2022-04-08 15:37:40|1021|1019|1021.5|1019.8|1021.8|1019.8|1021|1019|0
1649432270000|2022-04-08 15:37:50|1021.8|1020|1022.3|1020.5|1022.5|1020.5|1021.5|1020|0
1649432280000|2022-04-08 15:38:00|1022.5|1020.8|1023|1021|1023.3|1021.3|1022.5|1020.8|2
1649432290000|2022-04-08 15:38:10|1022.8|1020.8|1021.8|1019.8|1022.8|1020.8|1021.8|1019.8|0
1649432300000|2022-04-08 15:38:20|1022|1020|1021.8|1019.8|1022|1020.3|1021.5|1019.8|0
1649432310000|2022-04-08 15:38:30|1022|1020|1021|1019|1022|1020|1020.8|1019|9
1649432320000|2022-04-08 15:38:40|1020.8|1018.8|1020.3|1018.3|1020.8|1018.8|1020|1018|2
1649432330000|2022-04-08 15:38:50|1020|1018|1020.3|1018.5|1020.3|1018.5|1019.8|1018|1
1649432340000|2022-04-08 15:39:00|1019.8|1018.3|1019.8|1018.3|1020|1018.5|1019.8|1018.3|0
1649432350000|2022-04-08 15:39:10|1020|1018.5|1020|1018.3|1020.3|1018.5|1019.8|1018.3|0
1649432360000|2022-04-08 15:39:20|1019.8|1018.5|1020|1018.3|1020.3|1018.5|1019.8|1018.3|0
1649432370000|2022-04-08 15:39:30|1019.8|1018.5|1020|1018.3|1020.3|1018.5|1019.8|1018.3|0
1649432380000|2022-04-08 15:39:40|1019.8|1017.8|1019.8|1017.3|1019.8|1017.8|1018.5|1016.8|13
1649432390000|2022-04-08 15:39:50|1019.5|1017|1020|1018|1020.3|1018|1019.3|1017|0
1649432400000|2022-04-08 15:40:00|1019.8|1017.8|1019.5|1017.8|1019.8|1017.8|1019.5|1017.5|0
1649432410000|2022-04-08 15:40:10|1019.8|1018|1020|1018.3|1020.3|1018.3|1019.8|1017.8|0
1649432420000|2022-04-08 15:40:20|1019.8|1018|1019.3|1017.3|1020|1018|1019.3|1017.3|3
1649432430000|2022-04-08 15:40:30|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1649432440000|2022-04-08 15:40:40|1019.5|1017.5|1019.3|1017.3|1019.5|1017.5|1019.3|1017.3|0
1649432450000|2022-04-08 15:40:50|1018.5|1016.8|1019|1017|1019.3|1017.3|1018.5|1016.8|3
1649432460000|2022-04-08 15:41:00|1018.8|1017.3|1020.3|1018|1020.5|1018.3|1018.8|1017.3|3
1649432470000|2022-04-08 15:41:10|1020.5|1018.3|1020.5|1018.3|1020.8|1018.5|1020.5|1018.3|0
1649432480000|2022-04-08 15:41:20|1020.3|1018|1020.8|1018.5|1020.8|1018.5|1020.3|1018|0
1649432490000|2022-04-08 15:41:30|1021|1018.8|1021.3|1019|1021.3|1019|1021|1018.8|0
1649432500000|2022-04-08 15:41:40|1021.5|1019.3|1021.3|1019.3|1022.3|1020.5|1021|1019|2
1649432510000|2022-04-08 15:41:50|1021|1018.5|1021|1018.5|1021|1018.5|1021|1018.5|0
1649432520000|2022-04-08 15:42:00|1020.3|1017.8|1020.3|1018|1020.5|1018|1020|1017.8|0
1649432530000|2022-04-08 15:42:10|1020|1017.8|1020|1017.8|1020.3|1018|1020|1017.5|0
1649432540000|2022-04-08 15:42:20|1020.3|1018|1020.5|1018.3|1020.8|1018.5|1020.3|1018|0
1649432550000|2022-04-08 15:42:30|1020.8|1018.5|1021|1018.8|1021|1018.8|1020.8|1018.5|0
1649432560000|2022-04-08 15:42:40|1020.8|1018.3|1020.8|1018.3|1020.8|1018.3|1020.8|1018.3|0
1649432570000|2022-04-08 15:42:50|1020.5|1018.5|1020.8|1018.3|1020.8|1018.5|1020.5|1018.3|0
1649432580000|2022-04-08 15:43:00|1021.3|1018.5|1021|1018.8|1021.5|1019|1021|1018.5|2
1649432590000|2022-04-08 15:43:10|1021.3|1019|1021.3|1018.8|1021.3|1019|1021.3|1018.8|0
1649432600000|2022-04-08 15:43:20|1021|1018|1020|1017.8|1021|1018.8|1020|1017.8|0
1649432610000|2022-04-08 15:43:30|1019.8|1017.5|1020|1017.5|1020|1017.5|1019.5|1017.3|0
1649432620000|2022-04-08 15:43:40|1020.3|1017.8|1020.5|1018.3|1020.8|1018.5|1020|1017.8|0
1649432630000|2022-04-08 15:43:50|1020.8|1018.5|1020.5|1018.3|1020.8|1018.5|1020.5|1018.3|0
1649432640000|2022-04-08 15:44:00|1020.3||1020.5||1020.5||1020.3||0
1649432650000|2022-04-08 15:44:10|1020|1017.5|1020.5|1018.3|1020.5|1018.3|1019.8|1017.5|0
1649432660000|2022-04-08 15:44:20|1020.3|1018|1020.5|1018.5|1020.5|1018.5|1020.3|1018|0
1649432670000|2022-04-08 15:44:30|1020.3|1018.3|1019.3|1017|1020.3|1018.3|1019|1016.5|0
1649432680000|2022-04-08 15:44:40|1019|1016.5|1018.8|1016.5|1019|1017|1018.8|1016.5|0
1649432690000|2022-04-08 15:44:50|1019|1016.3|1019|1016.8|1019.5|1017.3|1019|1016.3|0
1649432700000|2022-04-08 15:45:00|1019.3|1016.5|1019.5|1017.3|1020|1017.8|1019.3|1016.5|2
1649432710000|2022-04-08 15:45:10|1019.8|1017.5|1019.8|1017.5|1019.8|1017.5|1019.8|1017.5|0
1649432720000|2022-04-08 15:45:20|1020|1017.8|1019.5|1017.3|1020|1017.8|1019.5|1017.3|0
1649432730000|2022-04-08 15:45:30|1019.8|1017.5|1019.8|1017.3|1019.8|1017.5|1019.3|1017|0
1649432740000|2022-04-08 15:45:40|1019.5|1017.5|1019.8|1017.3|1019.8|1017.5|1019.3|1017|0
1649432750000|2022-04-08 15:45:50|1019.5|1017|1018.5|1016.5|1019.5|1017.3|1018.5|1016.3|0
1649432760000|2022-04-08 15:46:00|1018.3|1016.3|1017.3|1015|1018.8|1016.5|1017.3|1015|0
1649432770000|2022-04-08 15:46:10|1016.8|1014.8|1017.3|1015|1017.3|1015|1016.8|1014.8|0
1649432780000|2022-04-08 15:46:20||1015.3||1015||1015.3||1015|0
1649432790000|2022-04-08 15:46:30|1017|1015.3|1017|1015|1017.5|1015.3|1017|1015|0
1649432800000|2022-04-08 15:46:40|1016.8|1014.5|1016.8|1014.5|1017|1014.8|1016.8|1014.5|1
1649432810000|2022-04-08 15:46:50|1017|1014.8|1017|1014.8|1017|1014.8|1016.8|1014.5|0
1649432820000|2022-04-08 15:47:00|1017.3|1014.5|1017|1014.8|1017.3|1015|1016.8|1014.5|0
1649432830000|2022-04-08 15:47:10|1018.3|1015|1018.3|1016|1018.3|1016|1018|1015|3
1649432840000|2022-04-08 15:47:20|1018|1015.8|1017.8|1015|1018.3|1015.8|1017.8|1015|0
1649432850000|2022-04-08 15:47:30|1017|1015.3|1016.3|1014.5|1017|1015.3|1016|1014.5|1
1649432870000|2022-04-08 15:47:50|1016.8|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|0
1649432880000|2022-04-08 15:48:00|1016.3|1014.8|1016.3|1014.5|1016.8|1014.8|1016.3|1014.5|0
1649432890000|2022-04-08 15:48:10|1016.5|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|0
1649432900000|2022-04-08 15:48:20|1016.3|1014.8|1017|1015|1017.3|1015.3|1016.3|1014.5|0
1649432910000|2022-04-08 15:48:30|1017.3|1015.3|1016.5|1014.5|1017.8|1015.5|1016.5|1014.5|0
1649432920000|2022-04-08 15:48:40|1016.8|1014.8|1016.5|1014.8|1016.8|1014.8|1016.5|1014.8|0
1649432930000|2022-04-08 15:48:50|1016.8|1015|1017|1015.3|1017|1015.3|1016.5|1015|2
1649432940000|2022-04-08 15:49:00|1016.8|1015|1017|1015.3|1017.3|1015.5|1016.8|1015|0
1649432950000|2022-04-08 15:49:10|1016.8|1015.5|1016.8|1015|1017.3|1015.5|1016.8|1015|0
1649432960000|2022-04-08 15:49:20|1017|1015.3|1017|1015.3|1017|1015.3|1016.8|1015.3|0
1649432970000|2022-04-08 15:49:30|1016.8|1015|1016.8|1015|1016.8|1015|1016.5|1015|0
1649432980000|2022-04-08 15:49:40|1016|1014.5|1016|1014.5|1016.3|1014.5|1016|1014.5|10
1649432990000|2022-04-08 15:49:50|1016.3||1016||1016.3||1016||0
1649433000000|2022-04-08 15:50:00|1016.3||1015.8||1016.3||1015.8||3
1649433010000|2022-04-08 15:50:10|1016|1014.8|1016.3|1014.5|1016.3|1014.8|1016|1014.5|0
1649433020000|2022-04-08 15:50:20|1016|1013.8|1015.5|1013.8|1016.3|1013.8|1015.3|1013.8|7
1649433030000|2022-04-08 15:50:30|1015.3|1014|1016|1014.3|1016.3|1014.5|1015.3|1014|0
1649433040000|2022-04-08 15:50:40|1015.8|1014|1015.5|1013.8|1016|1014.3|1015.3|1013.8|10
1649433050000|2022-04-08 15:50:50|1015.8|1014|1015.5|1013.8|1016|1014.3|1015.5|1013.8|3
1649433060000|2022-04-08 15:51:00|1015.8|1014|1016|1014.3|1016|1014.5|1015.5|1013.8|0
1649433070000|2022-04-08 15:51:10|1015.8|1014|1015.5|1013.8|1015.8|1014|1015|1013.8|5
1649433080000|2022-04-08 15:51:20|1015.3||1015.5||1015.8||1015.3||0
1649433090000|2022-04-08 15:51:30|1015.3||1015.5||1015.5||1015.3||0
1649433100000|2022-04-08 15:51:40|1015.3|1014|1015.8|1014|1015.8|1014|1015.3|1014|2
1649433110000|2022-04-08 15:51:50|1016|1014.3|1016.5|1014.8|1016.5|1014.8|1016|1014.3|2
1649433120000|2022-04-08 15:52:00|1016.8||1016.5||1016.8||1016.5||0
1649433130000|2022-04-08 15:52:10|1016|1014.3|1015.8|1014|1016|1014.3|1015.5|1013.8|0
1649433140000|2022-04-08 15:52:20|1015.3|1013.8|1016|1013.5|1016|1013.8|1014.8|1013|78
1649433150000|2022-04-08 15:52:30||1013.8||1013.8||1013.8||1013.8|0
1649433160000|2022-04-08 15:52:40|1015.8|1013.5|1015.3|1013|1015.8|1013.5|1015.3|1013|5
1649433170000|2022-04-08 15:52:50|1015||1015||1015||1015||7
1649433180000|2022-04-08 15:53:00|1015.3|1013.3|1015|1013|1015.5|1013.3|1015|1013|2
1649433190000|2022-04-08 15:53:10|1015.3||1015||1015.3||1015||0
1649433200000|2022-04-08 15:53:20|1014.8||1014.8||1014.8||1014.8||1
1649433210000|2022-04-08 15:53:30|1015.3||1015.5||1015.5||1015.3||5
1649433230000|2022-04-08 15:53:50|1015.3|1012.3|1015|1012.5|1015.3|1012.5|1015|1012.3|8
1649433240000|2022-04-08 15:54:00|1015.5|1012.8|1014.8|1012.3|1015.5|1012.8|1014.5|1011.8|0
1649433250000|2022-04-08 15:54:10|1014.5|1012.5|1014.5|1012.3|1014.5|1012.5|1014.5|1012|0
1649433260000|2022-04-08 15:54:20|1014.3|1012.5|1014.3|1012|1014.3|1012.5|1014.3|1012|0
1649433270000|2022-04-08 15:54:30|1014|1011.8|1014.3|1012.3|1014.3|1012.3|1014|1011.8|0
1649433280000|2022-04-08 15:54:40|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|0
1649433290000|2022-04-08 15:54:50|1015|1012.8|1014.3|1012|1015|1012.8|1014.3|1012|0
1649433300000|2022-04-08 15:55:00|1014|1012.3|1014|1012|1014.3|1012.3|1013.8|1011.5|0
1649433310000|2022-04-08 15:55:10|1014.3|1012.3|1013.8|1011.8|1014.5|1012.3|1013.8|1011.8|0
1649433320000|2022-04-08 15:55:20|1014|1012|1014|1012|1014.3|1012.5|1013.8|1011.8|1
1649433330000|2022-04-08 15:55:30|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.8|1011.5|0
1649433340000|2022-04-08 15:55:40|1013.5|1012|1013.8|1012|1014|1012.3|1013.5|1011.8|0
1649433350000|2022-04-08 15:55:50|1014|1012.3|1014.8|1012.8|1014.8|1013|1014|1012.3|0
1649433360000|2022-04-08 15:56:00|1014.5|1013|1015.3|1013.3|1015.5|1013.3|1014.5|1012.8|2
1649433370000|2022-04-08 15:56:10|1015.5|1013|1015.5|1013.5|1015.8|1013.8|1015.5|1013|0
1649433380000|2022-04-08 15:56:20|1016|1014|1016|1013.8|1016|1014|1016|1013.8|0
1649433390000|2022-04-08 15:56:30|1015.8|1013.5|1016.3|1014.3|1016.3|1014.3|1015.8|1013.5|2
1649433400000|2022-04-08 15:56:40|1017|1014.5|1017|1015|1017|1015|1017|1014.5|0
1649433410000|2022-04-08 15:56:50|1017.3|1015.3|1017|1015.3|1017.5|1015.5|1017|1015.3|0
1649433420000|2022-04-08 15:57:00|1016.8|1015.5|1015.5|1013.8|1017|1015.5|1015.3|1013.5|0
1649433430000|2022-04-08 15:57:10|1015.3|1013.5|1015.8|1013.8|1015.8|1014|1015.3|1013.5|0
1649433440000|2022-04-08 15:57:20|1015.5|1013.5|1015.8|1013.8|1015.8|1014|1015.5|1013.5|1
1649433450000|2022-04-08 15:57:30|1015.5|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.5|1
1649433460000|2022-04-08 15:57:40|1015.3|1013.5|1015.3|1013.5|1015.5|1013.5|1015|1013.5|0
1649433470000|2022-04-08 15:57:50|1014.8|1013|1014.8|1013|1014.8|1013|1014.5|1013|1
1649433480000|2022-04-08 15:58:00|1015|1013.3|1014.5|1013|1015|1013.3|1014.5|1013|0
1649433490000|2022-04-08 15:58:10|1014.3|1012.5|1014.5|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649433500000|2022-04-08 15:58:20|1014|1012.3|1014|1012.3|1014.3|1012.5|1013.5|1012|0
1649433510000|2022-04-08 15:58:30|1014.3|1012.5|1014.3|1012.3|1014.3|1012.5|1014|1012.3|0
1649433520000|2022-04-08 15:58:40|1013.8|1012.5|1013.8|1012|1013.8|1012.5|1013.8|1012|0
1649433530000|2022-04-08 15:58:50|1014|1012.3|1014|1012|1014|1012.3|1013.8|1012|0
1649433540000|2022-04-08 15:59:00|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1013.8|1012|2
1649433550000|2022-04-08 15:59:10|1013.3|1012|1013.3|1012|1013.5|1012|1013.3|1012|0
1649433560000|2022-04-08 15:59:20|1013.8||1013.8||1013.8||1013.8||1
1649433570000|2022-04-08 15:59:30|1013.5|1011.5|1013|1011.3|1013.5|1011.5|1013|1011.3|11
1649433580000|2022-04-08 15:59:40|1013.8|1012|1013|1011.3|1013.8|1012|1013|1011|9
1649433590000|2022-04-08 15:59:50|1013.3|1011|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1649433600000|2022-04-08 16:00:00|1013.5|1011.5|1013.8|1011.8|1014|1011.8|1013.5|1011.5|0
1649433610000|2022-04-08 16:00:10|1013.5|1011.3|1013.3|1011|1013.8|1011.3|1013|1011|0
1649433620000|2022-04-08 16:00:20|1013|1011.3|1013.5|1011.5|1013.8|1011.5|1012.8|1011.3|0
1649433630000|2022-04-08 16:00:30|1013.8|1011.8|1013.5|1011.5|1014|1011.8|1013.3|1011.3|0
1649433640000|2022-04-08 16:00:40|1013.8|1011.8|1014.5|1012.5|1014.5|1012.5|1013.8|1011.8|0
1649433650000|2022-04-08 16:00:50|1014.3|1012.3|1013.5|1011.5|1014.3|1012.3|1013.5|1011.3|0
1649433660000|2022-04-08 16:01:00|1013.3|1011.8|1012|1010.3|1013.3|1011.8|1012|1010|0
1649433670000|2022-04-08 16:01:10|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|0
1649433680000|2022-04-08 16:01:20|1012|1010.3|1011.5|1009.5|1012.3|1010.5|1011|1009|7
1649433690000|2022-04-08 16:01:30|1011.3|1009.3|1009.5|1007.5|1011.5|1009.8|1009|1007|3
1649433700000|2022-04-08 16:01:40|1009.3|1008.8|1011|1009.5|1011.3|1009.5|1009.3|1008.8|0
1649433710000|2022-04-08 16:01:50|1010.8|1009.3|1010.3|1008.5|1010.8|1009.3|1010.3|1008.5|0
1649433720000|2022-04-08 16:02:00|1010||1010.3||1010.3||1010||0
1649433730000|2022-04-08 16:02:10|1011.8|1009.8|1012|1010.3|1012.3|1010.3|1011.5|1009.8|3
1649433740000|2022-04-08 16:02:20|1012.3||1012||1012.3||1012||0
1649433750000|2022-04-08 16:02:30||1010.5||1010.5||1010.5||1010.5|0
1649433760000|2022-04-08 16:02:40|1012.5|1010.3|1011.5|1009.5|1012.5|1010.3|1011.3|1009.5|5
1649433770000|2022-04-08 16:02:50|1011.3|1009.8|1011.3|1009.5|1011.3|1009.8|1011|1009.5|0
1649433780000|2022-04-08 16:03:00|1010.5|1008.5|1010.8|1009|1011|1009|1010.3|1008.5|3
1649433790000|2022-04-08 16:03:10|1011.8|1010|1012|1010.3|1012|1010.3|1011.5|1010|59
1649433800000|2022-04-08 16:03:20|1011.8||1012||1012||1011.8||3
1649433810000|2022-04-08 16:03:30|1012.3||1012||1012.3||1012||11
1649433820000|2022-04-08 16:03:40|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|1011.5|1009.5|2
1649433830000|2022-04-08 16:03:50|1010.8|1008.8|1011.8|1009.5|1011.8|1009.5|1010.8|1008.8|0
1649433840000|2022-04-08 16:04:00|1012|1009.8|1011.3|1009|1012.3|1010|1011.3|1009|2
1649433850000|2022-04-08 16:04:10|1011|1008.8|1011.5|1009.3|1011.5|1009.3|1011|1008.8|0
1649433860000|2022-04-08 16:04:20|1011.8|1009|1011.5|1009.5|1011.8|1009.8|1011.5|1009|0
1649433870000|2022-04-08 16:04:30|1011.8|1009.8|1012.5|1010.5|1012.5|1010.5|1011.8|1009.5|0
1649433880000|2022-04-08 16:04:40|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1012.8|1010.8|1
1649433890000|2022-04-08 16:04:50|1012.5|1010.5|1012.3|1010.3|1012.5|1010.5|1012.3|1010.3|0
1649433900000|2022-04-08 16:05:00|1012|1009.8|1013|1011|1013|1011|1011.8|1009.5|28
1649433910000|2022-04-08 16:05:10|1012.8|1010.8|1013|1011|1013.5|1011.8|1012.5|1010.8|0
1649433920000|2022-04-08 16:05:20|1012.8|1010.8|1013|1010.8|1013|1010.8|1012.3|1010.5|0
1649433930000|2022-04-08 16:05:30|1013.5|1011.3|1011.3|1009.3|1013.5|1011.3|1011|1009|1
1649433940000|2022-04-08 16:05:40|1011|1009|1011.3|1009.3|1011.3|1009.3|1011|1009|0
1649433950000|2022-04-08 16:05:50|1011|1008.8|1010.8|1008.5|1011|1008.8|1010.8|1008.5|0
1649433960000|2022-04-08 16:06:00|1010.5|1008.8|1010.5|1008.5|1010.5|1008.8|1009|1007.3|23
1649433970000|2022-04-08 16:06:10|1010|1008.3|1010|1008.3|1010|1008.3|1009.8|1008|10
1649433980000|2022-04-08 16:06:20|1011.3|1009|1010.8|1009.3|1011.3|1009.3|1010.8|1009|14
1649433990000|2022-04-08 16:06:30||1009||1009||1009.3||1009|0
1649434000000|2022-04-08 16:06:40|1010.5|1008.8|1010.8|1008.8|1010.8|1008.8|1010.3|1008.5|10
1649434010000|2022-04-08 16:06:50|1011.5|1009.3|1011|1009.3|1011.5|1009.5|1010.5|1008.8|3
1649434020000|2022-04-08 16:07:00|1010.8|1008.8|1010.5|1008.5|1010.8|1008.8|1010.5|1008.5|9
1649434030000|2022-04-08 16:07:10|1010.3|1008.8|1010.5|1008.5|1010.5|1008.8|1009.8|1008|0
1649434040000|2022-04-08 16:07:20|1010.3|1008.8|1010.5|1008.8|1010.5|1008.8|1010.3|1008.5|15
1649434050000|2022-04-08 16:07:30|1010.8|1008.5|1010.5|1008.5|1011|1009|1010.5|1008.5|8
1649434060000|2022-04-08 16:07:40|1010.3|1008|1009.8|1007.8|1010.5|1008.3|1009.8|1007.8|1
1649434070000|2022-04-08 16:07:50|1010|1008|1009.8|1008|1010|1008|1009.3|1007.3|0
1649434080000|2022-04-08 16:08:00|1010.3|1007.8|1011|1008.8|1011.3|1009.3|1009.8|1007.8|0
1649434090000|2022-04-08 16:08:10|1010.8|1008.5|1011.8|1009.8|1012|1010|1010.8|1008.5|1
1649434100000|2022-04-08 16:08:20|1012|1010|1012.8|1010.8|1013|1010.8|1012|1009.8|1
1649434110000|2022-04-08 16:08:30|1013|1010.5|1013.3|1011|1013.5|1011.3|1012.8|1010.5|0
1649434120000|2022-04-08 16:08:40|1012.5|1010.5|1012|1009.8|1012.5|1010.5|1012|1009.8|0
1649434130000|2022-04-08 16:08:50|1011.8|1010|1011.8|1009.3|1011.8|1010|1011.5|1009.3|0
1649434140000|2022-04-08 16:09:00|1011.3|1009.5|1010.8|1008.8|1011.5|1009.5|1010.8|1008.8|0
1649434150000|2022-04-08 16:09:10|1011|1009.3|1012|1010|1012|1010|1010.8|1008.8|1
1649434160000|2022-04-08 16:09:20|1012.3|1010.3|1012.3|1010.3|1012.8|1010.8|1012|1010|0
1649434180000|2022-04-08 16:09:40|1012.8|1010.5|1012.3|1010|1012.8|1010.8|1012.3|1010|0
1649434190000|2022-04-08 16:09:50|1012|1009.8|1012|1009.8|1012.3|1010.3|1011.8|1009.8|0
1649434200000|2022-04-08 16:10:00|1012.3|1010|1012.3|1010.3|1012.3|1010.3|1011.8|1009.8|0
1649434210000|2022-04-08 16:10:10|1012|1010|1011.3|1009.5|1012|1010.3|1011.3|1009.3|0
1649434220000|2022-04-08 16:10:20|1011|1009.3|1011|1009.3|1011|1009.5|1011|1009.3|0
1649434230000|2022-04-08 16:10:30|1011.5|1009.5|1011.5|1009.5|1011.8|1009.8|1011.5|1009.5|0
1649434240000|2022-04-08 16:10:40|1011.3|1009.8|1011.5|1009.8|1011.5|1009.8|1011.3|1009.5|0
1649434250000|2022-04-08 16:10:50|||||||||3
1649434260000|2022-04-08 16:11:00|1011.8|1010|1012.5|1010.8|1012.5|1010.8|1011.8|1010|1
1649434270000|2022-04-08 16:11:10|1012.3|1010.5|1011.5|1009.8|1012.3|1010.5|1011.5|1009.5|0
1649434280000|2022-04-08 16:11:20|1011.3|1009.5|1012|1010|1012|1010|1011.3|1009.5|0
1649434290000|2022-04-08 16:11:30|1012.3|1010.3|1012.3|1010.3|1012.3|1010.5|1012.3|1010.3|0
1649434300000|2022-04-08 16:11:40|1014|1011.8|1014.5|1012.5|1014.5|1013|1014|1011.8|35
1649434310000|2022-04-08 16:11:50|1014.3|1012.3|1014|1012|1014.3|1012.3|1014|1011.8|0
1649434320000|2022-04-08 16:12:00|1014.5|1012.3|1014.3|1012.5|1014.5|1012.5|1014.3|1012|0
1649434330000|2022-04-08 16:12:10|1014|1012.3|1013|1010.5|1014.3|1012.3|1013|1010.5|0
1649434340000|2022-04-08 16:12:20|1013.3|1010.8|1014.5|1012.3|1015|1012.5|1013|1010.8|8
1649434350000|2022-04-08 16:12:30|1014.8|1012.5|1014.5|1012.3|1014.8|1012.8|1014|1012|0
1649434360000|2022-04-08 16:12:40|1014|1012.5|1014.3|1012|1014.3|1012.5|1013.8|1011.8|0
1649434370000|2022-04-08 16:12:50|1014.5|1012.3|1014.3|1012.3|1014.8|1012.8|1014.3|1012.3|0
1649434380000|2022-04-08 16:13:00|1014|1012.5|1013.8|1011.8|1014.3|1012.5|1013.8|1011.8|0
1649434390000|2022-04-08 16:13:10|1013.5|1011.5|1013.3|1011.3|1013.5|1011.5|1013.3|1011.3|0
1649434400000|2022-04-08 16:13:20|1013.5|1011.5|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|0
1649434410000|2022-04-08 16:13:30|1013.8|1011.3|1013.5|1011.5|1013.8|1011.8|1013.5|1011.3|0
1649434420000|2022-04-08 16:13:40|1013.3|1011.3|1012.8|1010.8|1013.3|1011.3|1012.5|1010.5|5
1649434430000|2022-04-08 16:13:50|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|1012.5|1010.5|0
1649434440000|2022-04-08 16:14:00|1012.8|1011|1012.3|1010.5|1013.3|1011.3|1012.3|1010.3|0
1649434450000|2022-04-08 16:14:10|1012.5|1010.8|1012.5|1010.5|1012.5|1010.8|1012.3|1010.5|0
1649434460000|2022-04-08 16:14:20|1012|1010.3|1012.3|1010.3|1012.3|1010.5|1012|1010|0
1649434470000|2022-04-08 16:14:30|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|1012.3|1010.5|0
1649434480000|2022-04-08 16:14:40|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|0
1649434490000|2022-04-08 16:14:50|1012.5|1010.8|1012.5|1010.8|1012.5|1010.8|1012.3|1010.8|0
1649434500000|2022-04-08 16:15:00|1012|1010|1011.8|1009.8|1012.5|1010.5|1011.5|1009.8|4
1649434510000|2022-04-08 16:15:10|1011.5|1009.5|1012|1009.8|1012|1010|1011.5|1009.3|0
1649434520000|2022-04-08 16:15:20|1012.3|1010|1012.3|1010|1012.3|1010.3|1012|1010|0
1649434530000|2022-04-08 16:15:30|1012|1009.5|1011.8|1009.8|1012|1009.8|1011.5|1009.5|0
1649434540000|2022-04-08 16:15:40|1011.5|1009.5|1011.8|1009.5|1011.8|1009.5|1011.5|1009.3|0
1649434550000|2022-04-08 16:15:50|1011.5|1009.8|1011.5|1009.5|1011.5|1009.8|1011.5|1009.5|0
1649434560000|2022-04-08 16:16:00|1011.8|1009.8|1011.8|1010|1012|1010|1011.5|1009.8|0
1649434570000|2022-04-08 16:16:10|1012|1010.5|1012.5|1010.5|1012.5|1010.5|1012|1010.5|2
1649434580000|2022-04-08 16:16:20|1012.8|1011|1012.5|1010.8|1013|1011|1012.5|1010.5|6
1649434590000|2022-04-08 16:16:30|1012.8|1011|1013.3|1011|1013.3|1011|1012.8|1011|0
1649434600000|2022-04-08 16:16:40|1013.5|1011.3|1013.8|1011.8|1014|1011.8|1013.5|1011|0
1649434610000|2022-04-08 16:16:50|1014|1012|1013.3|1011.5|1014|1012|1013.3|1011.3|0
1649434620000|2022-04-08 16:17:00|1014|1011.8|1013.5|1012|1014|1012|1013.5|1011.8|0
1649434630000|2022-04-08 16:17:10|1013.3|1011.3|1013.5|1011.5|1013.8|1011.8|1013.3|1011.3|1
1649434640000|2022-04-08 16:17:20|1013.3|1011.3|1013|1011.3|1013.5|1011.3|1013|1011.3|0
1649434650000|2022-04-08 16:17:30|1013.3|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011.3|0
1649434660000|2022-04-08 16:17:40|1013|1011.5|1013.8|1012|1014.3|1012.3|1013|1011.3|0
1649434670000|2022-04-08 16:17:50|1014|1012.3|1014.8|1012.5|1015|1013|1014|1012.3|2
1649434680000|2022-04-08 16:18:00|1014.5|1012.8|1014.5|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649434690000|2022-04-08 16:18:10|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649434700000|2022-04-08 16:18:20|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649434710000|2022-04-08 16:18:30|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649434720000|2022-04-08 16:18:40|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649434730000|2022-04-08 16:18:50|1015|1012.5|1014.8|1012.8|1015|1012.8|1014.8|1012.5|0
1649434740000|2022-04-08 16:19:00|1014.5|1012.5|1014.5|1012.3|1014.5|1012.8|1014.3|1012.3|0
1649434750000|2022-04-08 16:19:10|1014.8|1012.5|1014.5|1012.3|1014.8|1012.8|1014.3|1012.3|4
1649434760000|2022-04-08 16:19:20|1014.8|1012.8|1014.5|1012.8|1014.8|1012.8|1014.5|1012.8|1
1649434770000|2022-04-08 16:19:30|1014.8|1013|1015.3|1013.3|1015.3|1013.3|1014.8|1012.8|1
1649434780000|2022-04-08 16:19:40|1015|1013.5|1014.8|1013.3|1015|1013.5|1014.8|1013.3|0
1649434790000|2022-04-08 16:19:50|1015.3|1013.5|1015|1013.3|1015.3|1013.8|1015|1013.3|0
1649434800000|2022-04-08 16:20:00|1015.3|1013.5|1016.5|1014.8|1016.8|1015|1015.3|1013.5|1
1649434810000|2022-04-08 16:20:10|1016.3|1014.5|1015.5|1013.5|1016.3|1014.8|1015.3|1013.5|0
1649434820000|2022-04-08 16:20:20|1015.3|1013.3|1015.8|1013.8|1015.8|1013.8|1015.3|1013.3|2
1649434830000|2022-04-08 16:20:30||1013.5||1013.5||1013.8||1013.5|0
1649434840000|2022-04-08 16:20:40|1016.3|1013.8|1015.8|1013.5|1016.3|1014.3|1015.5|1013.5|0
1649434850000|2022-04-08 16:20:50|1015.5|1013.8|1015.5|1013.5|1015.5|1013.8|1015.5|1013.5|1
1649434860000|2022-04-08 16:21:00|1015.3|1013.3|1014.5|1012.5|1015.3|1013.3|1014.5|1012.5|1
1649434870000|2022-04-08 16:21:10|1014.3|1013|1014.8|1012.8|1015|1013.3|1014.3|1012.8|0
1649434880000|2022-04-08 16:21:20|1014.5|1012.5|1015.8|1013.8|1015.8|1014|1014.5|1012.5|0
1649434890000|2022-04-08 16:21:30|1015.5|1014|1015.3|1013.3|1015.5|1014|1015.3|1013.3|0
1649434900000|2022-04-08 16:21:40|1015.5|1013.5|1015.8|1013.8|1015.8|1013.8|1015.5|1013.5|0
1649434910000|2022-04-08 16:21:50|1015.5|1013.5|1015.5|1013.5|1015.8|1013.8|1015|1013|2
1649434920000|2022-04-08 16:22:00|1015.3|1013.3|1015|1013|1015.5|1013.5|1014.8|1012.8|2
1649434930000|2022-04-08 16:22:10|1015.3|1012.8|1014|1012|1015.3|1012.8|1014|1012|0
1649434940000|2022-04-08 16:22:20|1014.8|1012.8|1014.8|1013|1015.3|1013.5|1014.8|1012.5|0
1649434950000|2022-04-08 16:22:30|1015|1012.8|1014.8|1012.5|1015|1012.8|1014.8|1012.5|0
1649434960000|2022-04-08 16:22:40|1015.3|1013.3|1015.5|1013.5|1015.8|1013.8|1014.8|1012.8|0
1649434970000|2022-04-08 16:22:50|1015.8||1015.8||1015.8||1015.8||0
1649434980000|2022-04-08 16:23:00|1015.5|1013.3|1015.3|1013.3|1015.5|1013.3|1015|1013.3|0
1649434990000|2022-04-08 16:23:10|1015.5|1013.5|1016|1014.3|1016.8|1014.8|1015.5|1013.5|1
1649435000000|2022-04-08 16:23:20|1015.8|1014|1015.8|1013.5|1016|1014|1015.8|1013.5|0
1649435010000|2022-04-08 16:23:30|1016|1013.8|1016|1014|1016.3|1014.3|1015.8|1013.8|0
1649435020000|2022-04-08 16:23:40|1016.5|1014.8|1015.8|1013.8|1016.5|1014.8|1015.8|1013.8|0
1649435030000|2022-04-08 16:23:50|1016.3|1014|1016.3|1014|1016.3|1014|1016.3|1014|0
1649435040000|2022-04-08 16:24:00|1016|1014.3|1015.8|1013.8|1016|1014.3|1015.8|1013.8|0
1649435050000|2022-04-08 16:24:10|1016|1014|1015.8|1013.8|1016.3|1014.5|1015.8|1013.8|2
1649435060000|2022-04-08 16:24:20|1016|1014|1015.8|1013.8|1016|1014|1015.8|1013.8|0
1649435070000|2022-04-08 16:24:30|1016||1015.8||1016||1015.8||0
1649435080000|2022-04-08 16:24:40|1015.5|1013.5|1015.5|1013.3|1015.5|1013.8|1015.5|1013.3|0
1649435090000|2022-04-08 16:24:50|1015.3|1013|1014.5|1012.8|1015.3|1013.3|1014.5|1012.8|0
1649435100000|2022-04-08 16:25:00|1014.8|1012.5|1014.5|1012.5|1014.8|1012.8|1014.5|1012.5|0
1649435110000|2022-04-08 16:25:10|1014.3|1012.3|1014.5|1012.8|1014.5|1012.8|1014|1012.3|0
1649435120000|2022-04-08 16:25:20|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1013.8|1012.3|0
1649435130000|2022-04-08 16:25:30|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.5|1011.5|1
1649435140000|2022-04-08 16:25:40|1013.5|1012|1014|1012.3|1014|1012.3|1013.5|1011.8|0
1649435150000|2022-04-08 16:25:50|1013.8|1012.5|1014.5|1012.8|1015|1013.3|1013.8|1012|1
1649435160000|2022-04-08 16:26:00|1014.8||1014.8||1014.8||1014.5||0
1649435170000|2022-04-08 16:26:10|1014.5|1013|1014.8|1013.3|1015|1013.3|1014.5|1013|0
1649435180000|2022-04-08 16:26:20|1015|1013|1015|1013|1015|1013.3|1014.8|1013|0
1649435190000|2022-04-08 16:26:30|1014.8|1013.3|1014.8|1013|1014.8|1013.3|1014.8|1013|0
1649435200000|2022-04-08 16:26:40|1014.5|1012.8|1014.5|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649435210000|2022-04-08 16:26:50|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.8|1012.5|0
1649435220000|2022-04-08 16:27:00|1015|1012.5|1014.5|1012.8|1015|1012.8|1014.5|1012.5|0
1649435230000|2022-04-08 16:27:10|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649435240000|2022-04-08 16:27:20|1014|1012.8|1014|1012.3|1014.3|1012.8|1014|1012|1
1649435250000|2022-04-08 16:27:30|1013.8|1012|1014|1012|1014|1012|1013.5|1011.8|0
1649435260000|2022-04-08 16:27:40|1013.8|1012.3|1013.8|1012|1014|1012.3|1013.5|1012|0
1649435270000|2022-04-08 16:27:50|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|0
1649435280000|2022-04-08 16:28:00|1014|1011.8|1014.3|1012.5|1014.3|1012.5|1014|1011.8|2
1649435290000|2022-04-08 16:28:10|1014.5|1012.8|1014|1012|1014.5|1012.8|1013.8|1012|37
1649435300000|2022-04-08 16:28:20|1014.3|1012.3|1014|1012.3|1014.3|1012.3|1014|1012|1
1649435320000|2022-04-08 16:28:40|1014.3|1012.8|1014|1012.3|1014.3|1012.8|1014|1012.3|1
1649435330000|2022-04-08 16:28:50|1014.3||1014.3||1014.3||1014.3||0
1649435340000|2022-04-08 16:29:00|1014.5||1014.3||1014.5||1014.3||2
1649435350000|2022-04-08 16:29:10|1014.5||1014.5||1014.5||1014.3||1
1649435360000|2022-04-08 16:29:20|1014.3||1014.3||1014.3||1014.3||0
1649435370000|2022-04-08 16:29:30|1014.5|1012.8|1015|1013|1015|1013|1014.3|1012.8|3
1649435380000|2022-04-08 16:29:40|1014.8|1012.8|1015|1012.8|1015|1013|1014.8|1012.8|1
1649435390000|2022-04-08 16:29:50|1014.8|1013|1015|1013|1015|1013|1014.8|1012.5|0
1649435400000|2022-04-08 16:30:00|1014.8|1012.8|1015|1012.8|1015|1013.3|1014.5|1012.5|0
1649435410000|2022-04-08 16:30:10||1013||1013||1013.3||1013|0
1649435420000|2022-04-08 16:30:20||1013.3||1013.3||1013.3||1013|0
1649435430000|2022-04-08 16:30:30|1015.5|1013.5|1015.5|1013.3|1015.8|1013.5|1015.3|1013.3|1
1649435440000|2022-04-08 16:30:40|1015.8|1013.5|1015.3|1013.5|1015.8|1013.5|1015|1013.3|0
1649435450000|2022-04-08 16:30:50|1015.8|1013.8|1015.3|1013|1015.8|1013.8|1015.3|1013|1
1649435460000|2022-04-08 16:31:00|1015|1013.3|1015|1013|1015|1013.3|1014.8|1013|0
1649435470000|2022-04-08 16:31:10|1015.3|1012.8|1015.3|1013.3|1015.3|1013.3|1015.3|1012.8|0
1649435480000|2022-04-08 16:31:20|1015|1013|1015|1013|1015|1013.3|1015|1012.8|0
1649435490000|2022-04-08 16:31:30|1014.8|1012.8|1015.3|1013|1015.3|1013.3|1014.8|1012.8|0
1649435500000|2022-04-08 16:31:40|1015|1013.3|1014.3|1012.3|1015.3|1013.3|1014.3|1012.3|5
1649435510000|2022-04-08 16:31:50|1014|1012|1014|1012.3|1014.5|1012.5|1014|1012|2
1649435520000|2022-04-08 16:32:00|1013.8|1012.5|1014.5|1012.8|1014.5|1013|1013.8|1012.3|1
1649435530000|2022-04-08 16:32:10||1012.5||1012.8||1013||1012.5|1
1649435540000|2022-04-08 16:32:20|1014.8|1012.5|1015|1012.8|1015.5|1013.3|1014.8|1012.5|1
1649435550000|2022-04-08 16:32:30|1014.8|1012.5|1014.8|1012.5|1014.8|1012.8|1014|1012|0
1649435560000|2022-04-08 16:32:40|1014.5|1012.3|1014.5|1012.5|1014.8|1012.8|1014.3|1012.3|0
1649435570000|2022-04-08 16:32:50|1014.3|1012|1014.5|1012.5|1014.8|1012.5|1014.3|1012|0
1649435580000|2022-04-08 16:33:00|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.5|1012.5|0
1649435590000|2022-04-08 16:33:10|1014.5|1012.5|1014|1012|1014.5|1012.5|1014|1011.8|0
1649435600000|2022-04-08 16:33:20|1013.8|1012.5|1014.3|1012.8|1014.3|1012.8|1013.8|1012.5|1
1649435610000|2022-04-08 16:33:30|1014|1012.5|1014.3|1012.5|1014.3|1012.5|1014|1012.5|0
1649435620000|2022-04-08 16:33:40|1014|1012|1013.8|1011.8|1014|1012.5|1013.8|1011.8|13
1649435630000|2022-04-08 16:33:50||1012||1012.5||1012.5||1011.8|0
1649435640000|2022-04-08 16:34:00|1013.5|1011.8|1013.8|1012.5|1013.8|1012.5|1013.5|1011.8|3
1649435650000|2022-04-08 16:34:10|1013.5|1011.5|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|4
1649435660000|2022-04-08 16:34:20|1013.8||1013.5||1013.8||1013.5||0
1649435670000|2022-04-08 16:34:30|1013.8||1013.5||1013.8||1013.5||0
1649435680000|2022-04-08 16:34:40|1013.8|1011.3|1013.5|1011.5|1013.8|1011.5|1013.3|1011.3|0
1649435690000|2022-04-08 16:34:50|1013.3|1011.3|1013.3|1011.3|1013.5|1011.5|1013|1011.3|0
1649435700000|2022-04-08 16:35:00|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013.3|1011.5|0
1649435710000|2022-04-08 16:35:10|1013.5|1011.3|1012.8|1010.8|1013.5|1011.3|1012.8|1010.8|0
1649435720000|2022-04-08 16:35:20|1013.3|1011|1013.5|1011.3|1013.5|1011.3|1013.3|1011|0
1649435730000|2022-04-08 16:35:30|1013.3|1011|1013.3|1011|1013.3|1011.3|1013|1011|0
1649435740000|2022-04-08 16:35:40|1013||1013||1013||1012.8||0
1649435750000|2022-04-08 16:35:50|1013.3|1011.3|1013|1011.5|1013.3|1011.5|1012.8|1011|0
1649435760000|2022-04-08 16:36:00|1012.8|1011|1012.8|1011|1013|1011.3|1012.8|1011|0
1649435770000|2022-04-08 16:36:10|1012.5|1010.8|1013|1011.3|1013|1011.3|1012.5|1010.8|0
1649435780000|2022-04-08 16:36:20|1012.8|1011|1012.8|1011|1013|1011.3|1012.8|1011|0
1649435790000|2022-04-08 16:36:30|1013|1011.3|1012.8|1011|1013|1011.3|1012.8|1011|0
1649435800000|2022-04-08 16:36:40|1013|1011.3|1013|1011.3|1013|1011.3|1013|1011.3|0
1649435810000|2022-04-08 16:36:50|1012.8|1010.8|1012.3|1010.5|1012.8|1010.8|1012.3|1010.5|1
1649435820000|2022-04-08 16:37:00|1011.5|1009.8|1011.5|1009.8|1011.5|1009.8|1011|1009.5|0
1649435830000|2022-04-08 16:37:10|1011.3||1011.5||1011.5||1011.3||0
1649435840000|2022-04-08 16:37:20|1011.8|1010.5|1011.5|1009.8|1012.3|1010.5|1011.5|1009.8|0
1649435850000|2022-04-08 16:37:30|1011.8|1010|1011.5|1009.8|1011.8|1010|1011.5|1009.8|0
1649435860000|2022-04-08 16:37:40|1011.8|1009.5|1011.8|1009.5|1012|1010|1011.5|1009.5|1
1649435870000|2022-04-08 16:37:50|1012|1010|1012|1010|1012|1010|1011.8|1009.8|0
1649435880000|2022-04-08 16:38:00|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|0
1649435890000|2022-04-08 16:38:10||1010.5||1010.5||1010.5||1010.5|0
1649435900000|2022-04-08 16:38:20|1012|1010.3|1012.3|1010.5|1012.5|1010.5|1012|1010.3|0
1649435910000|2022-04-08 16:38:30|1012.8|1010.8|1012.8|1010.8|1012.8|1011|1012.8|1010.5|0
1649435920000|2022-04-08 16:38:40|1012.5|1010.5|1013.3|1011|1013.3|1011|1012.5|1010.3|4
1649435930000|2022-04-08 16:38:50|1013|1010.8|1012.8|1010.8|1013|1011|1012.3|1010.3|1
1649435940000|2022-04-08 16:39:00|1012.5||1013||1013||1012.5||0
1649435950000|2022-04-08 16:39:10|1012.8|1011|1012|1010|1012.8|1011|1012|1010|0
1649435960000|2022-04-08 16:39:20|1011.8|1009.8|1011.8|1009.8|1012|1010|1011.5|1009.8|0
1649435970000|2022-04-08 16:39:30|1012|1009.5|1011.8|1009.5|1012|1010|1011.5|1009.5|0
1649435980000|2022-04-08 16:39:40|1011.5|1009.8|1011.8|1009.8|1011.8|1009.8|1011.5|1009.8|0
1649435990000|2022-04-08 16:39:50||1010||1010||1010||1010|0
1649436000000|2022-04-08 16:40:00|1012|1009.8|1011.8|1009.8|1012|1010|1011.8|1009.8|1
1649436010000|2022-04-08 16:40:10|1012|1010|1012|1010|1012.5|1010.3|1012|1009.8|0
1649436020000|2022-04-08 16:40:20|1012.3|1010.3|1012.3|1010.3|1012.5|1010.5|1012|1010.3|0
1649436030000|2022-04-08 16:40:30|1012.5|1010.5|1012.5|1010.5|1012.5|1010.8|1012.3|1010.3|0
1649436040000|2022-04-08 16:40:40|1013|1011|1013.3|1011.3|1013.3|1011.3|1012.5|1010.5|1
1649436050000|2022-04-08 16:40:50|1013|1011|1013|1011|1013|1011|1012.8|1010.8|0
1649436060000|2022-04-08 16:41:00|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013|1011|0
1649436070000|2022-04-08 16:41:10|1013|1011|1013|1011|1013.3|1011.3|1013|1011|2
1649436080000|2022-04-08 16:41:20|1013.3|1011.3|1013.5|1011.5|1013.5|1011.5|1013|1011|0
1649436100000|2022-04-08 16:41:40|1013.8|1011.8|1014|1011.8|1014|1012|1013.8|1011.5|0
1649436110000|2022-04-08 16:41:50|1013.8|1012|1013.8|1011.8|1014.3|1012|1013.8|1011.8|0
1649436120000|2022-04-08 16:42:00|1014|1012|1014|1012|1014.3|1012.3|1013.8|1012|0
1649436130000|2022-04-08 16:42:10|1014.3|1012.5|1014.5|1012.5|1014.5|1012.5|1014|1012.3|0
1649436140000|2022-04-08 16:42:20|1014.3|1012.3|1014.8|1013|1015|1013|1014.3|1012.3|0
1649436150000|2022-04-08 16:42:30|1015.3|1013.3|1014.8|1012.8|1015.3|1013.3|1014.8|1012.8|0
1649436160000|2022-04-08 16:42:40|1014.5|1012.5|1014.8|1012.5|1014.8|1012.5|1014.5|1012.5|0
1649436170000|2022-04-08 16:42:50|1014.5|1012.3|1014.5|1012.5|1014.5|1012.5|1014.5|1012.3|0
1649436180000|2022-04-08 16:43:00|1014.8|1013|1014.8|1013|1015|1013|1014.8|1012.8|0
1649436190000|2022-04-08 16:43:10|1014.5|1012.8|1013.5|1011.8|1014.8|1012.8|1013.5|1011.8|0
1649436200000|2022-04-08 16:43:20|1013.8|1012|1014.5|1012.3|1014.5|1012.5|1013.8|1011.8|0
1649436210000|2022-04-08 16:43:30|1014.3|1012|1014|1012.3|1014.5|1012.5|1014|1012|44
1649436220000|2022-04-08 16:43:40|1013.8|1012|1013.8|1011.8|1013.8|1012.3|1013.5|1011.8|2
1649436230000|2022-04-08 16:43:50|1014|1012|1013.8|1012|1014|1012.3|1013.8|1012|0
1649436240000|2022-04-08 16:44:00|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649436250000|2022-04-08 16:44:10|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649436260000|2022-04-08 16:44:20|1014|1012.3|1014.3|1012.5|1014.3|1012.5|1013.8|1012|0
1649436270000|2022-04-08 16:44:30|1014.5|1012.8|1014.8|1012.8|1014.8|1013|1014.5|1012.8|0
1649436280000|2022-04-08 16:44:40|1015|1013.3|1014|1012.5|1015|1013.3|1014|1012.5|0
1649436290000|2022-04-08 16:44:50|1014.3|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649436320000|2022-04-08 16:45:20|1014.8|1012.8|1014.5|1013|1015|1013|1014.5|1012.8|0
1649436330000|2022-04-08 16:45:30|1014.8|1013.3|1014.8|1013|1015|1013.3|1014.8|1013|0
1649436340000|2022-04-08 16:45:40|1014.5|1012.5|1014|1012.5|1014.8|1012.8|1013.8|1012.3|0
1649436350000|2022-04-08 16:45:50|1014.5|1012.8|1014.3|1012.3|1014.5|1012.8|1014.3|1012.3|0
1649436360000|2022-04-08 16:46:00|1014|1012.5|1014|1012|1014|1012.5|1014|1012|1
1649436370000|2022-04-08 16:46:10|1013.8|1012.3|1013.8|1012|1014|1012.3|1013.5|1011.8|1
1649436380000|2022-04-08 16:46:20|1013.5|1011.8|1013.5|1011.5|1013.5|1011.8|1013.3|1011.3|0
1649436390000|2022-04-08 16:46:30|1013.3|1011.8|1013.5|1011.8|1013.8|1011.8|1013.3|1011.5|0
1649436400000|2022-04-08 16:46:40||1012||1011.8||1012||1011.8|0
1649436410000|2022-04-08 16:46:50|1013.8|1012|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649436420000|2022-04-08 16:47:00|1014|1011.8|1013.8|1012|1014|1012.3|1013.8|1011.8|0
1649436430000|2022-04-08 16:47:10|1014|1012.3|1014.3|1012.3|1014.3|1012.5|1014|1012.3|0
1649436440000|2022-04-08 16:47:20|1014|1012.5|1013.8|1011.8|1014.3|1012.5|1013.8|1011.8|7
1649436450000|2022-04-08 16:47:30|1013.5|1012|1014.3|1012.5|1014.3|1012.5|1013.5|1012|0
1649436480000|2022-04-08 16:48:00|1014||1014||1014||1014||0
1649436490000|2022-04-08 16:48:10|1013.8||1013.8||1013.8||1013.8||1
1649436500000|2022-04-08 16:48:20|1014||1014.3||1014.5||1014||8
1649436510000|2022-04-08 16:48:30|1014.5||1014.5||1014.5||1014.3||0
1649436520000|2022-04-08 16:48:40|1014.8|1012.8|1015.3|1013|1015.3|1013|1014.8|1012.8|1
1649436530000|2022-04-08 16:48:50|1015.5|1013.3|1015|1012.8|1015.8|1013.5|1015|1012.8|0
1649436550000|2022-04-08 16:49:10|1015.3|1013.5|1015|1013.5|1015.3|1013.5|1015|1013.5|0
1649436560000|2022-04-08 16:49:20|1015.3||1015||1015.3||1015||0
1649436580000|2022-04-08 16:49:40|1015.3||1014.8||1015.3||1014.8||4
1649436590000|2022-04-08 16:49:50|1015||1015.3||1015.3||1015||4
1649436600000|2022-04-08 16:50:00|1015.5||1015.3||1015.5||1015.3||0
1649436610000|2022-04-08 16:50:10|1015||1015.3||1015.3||1015||0
1649436650000|2022-04-08 16:50:50|1015.5||1015.3||1015.5||1015.3||2
1649436660000|2022-04-08 16:51:00|1015.5|1013.8|1015.5|1013.5|1015.5|1013.8|1015.5|1013.5|2
1649436670000|2022-04-08 16:51:10|1016|1013.8|1015.8|1013.8|1016|1014|1015.8|1013.8|0
1649436680000|2022-04-08 16:51:20|1015.3|1014|1015.3|1013.5|1015.8|1014|1015.3|1013.5|0
1649436710000|2022-04-08 16:51:50|1015||1015.3||1015.3||1014.8||0
1649436720000|2022-04-08 16:52:00|1015|1012.8|1014.5|1012.5|1015|1012.8|1014.5|1012.5|1
1649436730000|2022-04-08 16:52:10|1014.3|1012|1014.3|1012.3|1014.3|1012.3|1014.3|1012|0
1649436740000|2022-04-08 16:52:20|1014.5|1012|1014.8|1012.8|1014.8|1012.8|1014.5|1012|0
1649436750000|2022-04-08 16:52:30|1014.5|1013|1014.8|1012.8|1015|1013.3|1014.5|1012.8|0
1649436760000|2022-04-08 16:52:40|1015|1013.3|1015|1013|1015|1013.3|1015|1013|0
1649436770000|2022-04-08 16:52:50|1014.8|1012.8|1015|1013.3|1015|1013.3|1014.5|1012.8|0
1649436780000|2022-04-08 16:53:00|1014.8|1013|1014.5|1012.8|1015|1013|1014.5|1012.5|1
1649436790000|2022-04-08 16:53:10|1014.8||1014.8||1014.8||1014.5||0
1649436800000|2022-04-08 16:53:20|1015|1013|1014.8|1012.8|1015|1013|1014.8|1012.8|0
1649436810000|2022-04-08 16:53:30|1015|1012.5|1014.5|1012.5|1015|1012.5|1014.5|1012.5|0
1649436820000|2022-04-08 16:53:40|1014.3|1012|1014.3|1012|1014.3|1012|1014|1012|1
1649436830000|2022-04-08 16:53:50|1014|1012.3|1013.8|1012|1014.5|1012.3|1013.8|1012|0
1649436840000|2022-04-08 16:54:00|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|0
1649436850000|2022-04-08 16:54:10|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.8|1011.8|0
1649436860000|2022-04-08 16:54:20||1012||1012||1012||1012|0
1649436870000|2022-04-08 16:54:30||1011.8||1011.8||1011.8||1011.8|0
1649436880000|2022-04-08 16:54:40||1012||1011.8||1012||1011.8|0
1649436890000|2022-04-08 16:54:50|1013.3|1011.5|1013.5|1011.5|1013.8|1011.8|1013.3|1011.5|0
1649436900000|2022-04-08 16:55:00|1013.8|1011.8|1012.5|1010.8|1013.8|1012|1012.3|1010.5|100
1649436910000|2022-04-08 16:55:10|1012.3|1010.5|1012|1010|1012.8|1011|1012|1010|8
1649436920000|2022-04-08 16:55:20|1011.3|1009.8|1011.3|1009.5|1011.5|1009.8|1010.8|1009.3|0
1649436930000|2022-04-08 16:55:30|1011.5|1010|1012|1010|1012.3|1010.3|1011.3|1009.5|3
1649436940000|2022-04-08 16:55:40|1012.8|1011.3|1013|1011.3|1013|1011.3|1012.5|1011.3|8
1649436950000|2022-04-08 16:55:50|1013.3|1011.8|1013.3|1011.8|1013.3|1011.8|1012.8|1011.8|3
1649436960000|2022-04-08 16:56:00|1013.5|1012.5|1014|1012.5|1014|1012.5|1013.3|1012.5|14
1649436970000|2022-04-08 16:56:10|1014.3||1014||1014.3||1014||2
1649436980000|2022-04-08 16:56:20|1013.5|1011.5|1013.5|1010.8|1013.5|1011.5|1013.3|1010.8|5
1649436990000|2022-04-08 16:56:30|1013.8|1011.3|1013.5|1011.5|1013.8|1011.5|1013.5|1011.3|0
1649437000000|2022-04-08 16:56:40|1013.8|1011.3|1013.8|1012|1014|1012.3|1013.5|1011.3|19
1649437010000|2022-04-08 16:56:50|1013.5|1011.5|1013.5|1011.5|1013.8|1011.5|1013.5|1011.5|0
1649437020000|2022-04-08 16:57:00|1016.5|1011.8|1017.3|1015.3|1017.5|1015.3|1016.5|1011.8|91
1649437030000|2022-04-08 16:57:10|1017.5|1015.5|1017.5|1015.5|1017.5|1015.5|1017.3|1015.3|0
1649437040000|2022-04-08 16:57:20|1017.3|1015.3|1017.3|1015.5|1017.3|1015.5|1017.3|1015.3|0
1649437050000|2022-04-08 16:57:30|1017.5|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.8|0
1649437060000|2022-04-08 16:57:40|1017.5|1015.5|1016.8|1014.5|1017.5|1015.5|1016|1014|0
1649437070000|2022-04-08 16:57:50|1017.5|1014.8|1017|1015.3|1017.5|1015.8|1017|1014.5|0
1649437080000|2022-04-08 16:58:00|1017.3|1015.5|1017.3|1015.3|1017.5|1015.8|1017|1015.3|0
1649437090000|2022-04-08 16:58:10|1017|1015|1016.8|1015|1017|1015|1016.5|1015|0
1649437100000|2022-04-08 16:58:20|1016.5|1014.8|1016|1014.3|1016.8|1014.8|1016|1014.3|0
1649437110000|2022-04-08 16:58:30|1015.8||1016||1016||1015.8||0
1649437120000|2022-04-08 16:58:40|1015.8|1014|1016|1014|1016|1014|1015.8|1014|0
1649437130000|2022-04-08 16:58:50|1015.8|1014.3|1015.5|1014|1016|1014.3|1015.5|1014|0
1649437140000|2022-04-08 16:59:00||1013.8||1013.5||1013.8||1013.5|1
1649437150000|2022-04-08 16:59:10|1014.5|1013.3|1014.5|1012.3|1014.5|1013.3|1014|1011.8|7
1649437160000|2022-04-08 16:59:20|1014.3|1012|1013.5|1012|1014.3|1012|1013.5|1012|4
1649437170000|2022-04-08 16:59:30|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|1013.8|1012.3|0
1649437190000|2022-04-08 16:59:50|1014|1012.5|1013.8|1012|1014.3|1012.5|1013.8|1012|0
1649437200000|2022-04-08 17:00:00|1013.5|1011.8|1013.8|1012|1014.3|1012.5|1013.5|1011.8|0
1649437210000|2022-04-08 17:00:10|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013|1011|0
1649437220000|2022-04-08 17:00:20|1013.3|1011|1013.3|1011.3|1013.3|1011.3|1012.8|1010.8|1
1649437230000|2022-04-08 17:00:30|1013.5|1011.5|1012.8|1010.8|1013.8|1011.8|1012.8|1010.8|4
1649437240000|2022-04-08 17:00:40|1013|1011|1012.5|1010.3|1013.3|1011.3|1012.5|1010.3|9
1649437250000|2022-04-08 17:00:50||1010.8||1010.5||1010.8||1010.5|0
1649437260000|2022-04-08 17:01:00|1015.5|1013.8|1016.3|1014.3|1016.5|1014.5|1015.5|1013.8|55
1649437270000|2022-04-08 17:01:10|1016|1014.5|1016.3|1014.5|1016.5|1014.8|1016|1014.3|0
1649437280000|2022-04-08 17:01:20|1016.5|1014.8|1016.3|1014.8|1016.8|1015|1016.3|1014.8|0
1649437290000|2022-04-08 17:01:30|1015.8|1014|1016.3|1014.5|1016.3|1014.8|1015.8|1014|1
1649437300000|2022-04-08 17:01:40||1014.8||1014.5||1014.8||1014.5|2
1649437310000|2022-04-08 17:01:50||1014.8||1014.8||1014.8||1014.8|20
1649437320000|2022-04-08 17:02:00|1016.8|1015|1016.5|1014.8|1016.8|1015|1016.5|1014.8|4
1649437330000|2022-04-08 17:02:10|1016.8|1015|1016.5|1014.8|1017|1015|1016.5|1014.8|0
1649437340000|2022-04-08 17:02:20|1016.3|1015|1016.3|1014.8|1016.3|1015|1016.3|1014.8|1
1649437350000|2022-04-08 17:02:30|1016.5|1015|1016.5|1014.8|1016.5|1015|1016.5|1014.8|0
1649437360000|2022-04-08 17:02:40|1016.8|1015|1016.8|1015|1017|1015|1016.8|1015|0
1649437370000|2022-04-08 17:02:50|1017|1014.8|1016.5|1014.8|1017|1014.8|1016.5|1014.8|1
1649437380000|2022-04-08 17:03:00|1016.8|1015|1016.5|1015|1016.8|1015|1016.5|1015|0
1649437390000|2022-04-08 17:03:10|1016.8|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|0
1649437400000|2022-04-08 17:03:20|1017||1016.8||1017||1016.8||0
1649437410000|2022-04-08 17:03:30|1017||1016.8||1017||1016.8||0
1649437420000|2022-04-08 17:03:40|1016.5||1016.5||1016.8||1016.5||0
1649437430000|2022-04-08 17:03:50|1016.3|1014.8|1016.5|1014.8|1016.8|1015|1016.3|1014.8|2
1649437440000|2022-04-08 17:04:00|1016.3||1016.3||1016.3||1016.3||0
1649437450000|2022-04-08 17:04:10|1016.8|1015|1016.8|1014.8|1016.8|1015|1016.3|1014.8|4
1649437460000|2022-04-08 17:04:20|1016.5|1015|1016.5|1014.8|1016.5|1015|1016.5|1014.8|0
1649437470000|2022-04-08 17:04:30||1015||1015||1015||1015|2
1649437480000|2022-04-08 17:04:40|1016.8||1016.8||1016.8||1016.5||0
1649437490000|2022-04-08 17:04:50|1016.5||1016.5||1016.5||1016.5||0
1649437500000|2022-04-08 17:05:00|1016.8|1015.5|1017.5|1015.3|1017.8|1015.5|1016.5|1015.3|50
1649437510000|2022-04-08 17:05:10|1017.8|1015.5|1017|1015.3|1017.8|1015.5|1017|1015.3|0
1649437520000|2022-04-08 17:05:20|1017.3|1015.5|1017.8|1015.5|1017.8|1015.5|1017.3|1015.5|0
1649437530000|2022-04-08 17:05:30|1018||1017.8||1018||1017.8||0
1649437540000|2022-04-08 17:05:40|1018||1017.8||1018||1017.8||0
1649437550000|2022-04-08 17:05:50|1017.3||1017.3||1017.5||1017.3||0
1649437570000|2022-04-08 17:06:10|1017|1015.8|1016.8|1015.3|1017.3|1015.8|1016.8|1015.3|2
1649437580000|2022-04-08 17:06:20|1016.5||1016.8||1017||1016.5||0
1649437600000|2022-04-08 17:06:40|1017.3|1015.5|1016.8|1015.3|1017.3|1015.5|1016.8|1015.3|1
1649437620000|2022-04-08 17:07:00|1016.5|1015|1016.3|1014.8|1016.5|1015|1016|1014.8|3
1649437630000|2022-04-08 17:07:10|1016|1015|1016.8|1015|1016.8|1015|1016|1015|0
1649437640000|2022-04-08 17:07:20|1017|1015.3|1016.8|1015|1017|1015.3|1016.8|1015|0
1649437650000|2022-04-08 17:07:30|1017|1015.3|1017|1015.3|1017.3|1015.3|1017|1015.3|0
1649437660000|2022-04-08 17:07:40|1017.3|1015.5|1016.8|1015.3|1017.3|1015.5|1016.8|1015.3|0
1649437670000|2022-04-08 17:07:50|1017||1017||1017||1016.8||2
1649437680000|2022-04-08 17:08:00|1016.8||1016.8||1017||1016.8||0
1649437690000|2022-04-08 17:08:10|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1
1649437700000|2022-04-08 17:08:20|1016|1014|1015.8|1014|1016|1014|1015.5|1013.8|1
1649437710000|2022-04-08 17:08:30|1016|1014.3|1016|1014.3|1016.3|1014.5|1015.8|1014|0
1649437720000|2022-04-08 17:08:40|1016.3|1014.5|1016|1014.5|1016.5|1014.5|1016|1014.5|0
1649437730000|2022-04-08 17:08:50|1016.3||1016.5||1016.5||1016.3||0
1649437740000|2022-04-08 17:09:00|1016.3|1014.8|1016.5|1014.5|1016.5|1014.8|1016.3|1014.5|1
1649437750000|2022-04-08 17:09:10|1018|1014.8|1018.3|1016|1018.5|1016.3|1018|1014.8|62
1649437760000|2022-04-08 17:09:20|1018.5|1016.3|1018.5|1016.3|1018.5|1016.3|1018.5|1016|0
1649437770000|2022-04-08 17:09:30|1018.8|1016.5|1018.5|1016.3|1018.8|1016.5|1018.3|1016.3|0
1649437780000|2022-04-08 17:09:40||1016.5||1016.3||1016.5||1016.3|0
1649437790000|2022-04-08 17:09:50||1016.5||1016.3||1016.5||1016.3|0
1649437800000|2022-04-08 17:10:00|1018.8|1016.5|1018.5|1016.5|1018.8|1016.5|1018.5|1016.5|0
1649437810000|2022-04-08 17:10:10|1018.8||1019||1019.3||1018.5||0
1649437820000|2022-04-08 17:10:20|1018.8|1016.8|1019|1016.5|1019.3|1017|1018.8|1016.5|0
1649437830000|2022-04-08 17:10:30|1019.3|1016.3|1018.3|1016.3|1019.3|1016.3|1018.3|1016.3|0
1649437840000|2022-04-08 17:10:40|1018.5|1016.5|1018.8|1016.5|1019|1016.5|1018.3|1016.3|0
1649437850000|2022-04-08 17:10:50|1019|1017|1019.3|1017|1019.3|1017|1019|1017|1
1649437870000|2022-04-08 17:11:10|1019|1017.3|1019.3|1017|1019.3|1017.3|1019|1017|0
1649437880000|2022-04-08 17:11:20|1019|1016.8|1019.3|1017.3|1019.3|1017.5|1019|1016.8|0
1649437890000|2022-04-08 17:11:30|1019|1017|1019|1017|1019|1017|1019|1017|0
1649437900000|2022-04-08 17:11:40|1018.8|1016.8|1018.8|1016.8|1019|1016.8|1018.5|1016.5|0
1649437910000|2022-04-08 17:11:50|1018.5|1016.5|1018.8|1016.8|1018.8|1017|1018.5|1016.5|0
1649437920000|2022-04-08 17:12:00|1018.5|1017|1019.3|1017.3|1019.3|1017.3|1018.5|1016.8|1
1649437930000|2022-04-08 17:12:10|1019|1017|1019|1016.8|1019|1017.3|1019|1016.8|0
1649437940000|2022-04-08 17:12:20|1018.8||1019||1019||1018.8||0
1649437950000|2022-04-08 17:12:30|1018.8||1018.8||1019||1018.8||0
1649437960000|2022-04-08 17:12:40|1019||1019||1019||1019||0
1649437970000|2022-04-08 17:12:50|1019.5|1017.3|1019.3|1017.3|1019.5|1017.5|1019.3|1017|0
1649437980000|2022-04-08 17:13:00|1019|1017|1019.3|1017.3|1019.3|1017.5|1019|1017|1
1649437990000|2022-04-08 17:13:10||1017||1017.3||1017.3||1017|0
1649438000000|2022-04-08 17:13:20|1019.8|1017.8|1019.5|1017.8|1019.8|1017.8|1019.5|1017.5|0
1649438010000|2022-04-08 17:13:30|1019.8|1018|1019.8|1017.8|1020|1018|1019.8|1017.8|0
1649438020000|2022-04-08 17:13:40|1019.5|1017.5|1019.8|1017.5|1019.8|1017.8|1019.5|1017.5|0
1649438030000|2022-04-08 17:13:50|1019.5|1017.8|1019.8|1017.8|1019.8|1017.8|1019.5|1017.8|0
1649438040000|2022-04-08 17:14:00|1019.5|1017.5|1019.5|1017.8|1019.8|1017.8|1019.5|1017.5|1
1649438050000|2022-04-08 17:14:10|1019.3|1017.5|1019|1017.3|1019.3|1017.5|1019|1017.3|0
1649438060000|2022-04-08 17:14:20|1019.3|1017|1018.5|1016.8|1019.3|1017|1018.3|1016.8|1
1649438070000|2022-04-08 17:14:30|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|0
1649438080000|2022-04-08 17:14:40|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|0
1649438090000|2022-04-08 17:14:50||1017||1016.8||1017||1016.8|0
1649438100000|2022-04-08 17:15:00|1018|1017|1018.5|1016.5|1018.5|1017|1018|1016.5|1
1649438110000|2022-04-08 17:15:10|1018|1016.3|1017.5|1016|1018.3|1016.3|1017.5|1016|0
1649438120000|2022-04-08 17:15:20|1017.8|1015.8|1017.5|1015.8|1017.8|1016|1017.5|1015.8|0
1649438130000|2022-04-08 17:15:30|1017.3|1015.5|1017.5|1015.8|1017.5|1015.8|1017|1015.5|0
1649438140000|2022-04-08 17:15:40||1016||1015.8||1016||1015.8|0
1649438150000|2022-04-08 17:15:50|1017.8|1016|1017.8|1016.3|1017.8|1016.3|1017.8|1016|0
1649438160000|2022-04-08 17:16:00|1017.5|1016|1017.8|1016|1017.8|1016.3|1017.5|1015.8|2
1649438170000|2022-04-08 17:16:10|1017.5||1017.5||1017.8||1017.5||2
1649438180000|2022-04-08 17:16:20||1015.8||1015.8||1015.8||1015.8|1
1649438190000|2022-04-08 17:16:30|1017.3|1015.5|1017.3|1015.8|1017.3|1015.8|1017.3|1015.5|0
1649438200000|2022-04-08 17:16:40|1017.5|1016|1017.3|1015.5|1017.5|1016|1017.3|1015.5|2
1649438210000|2022-04-08 17:16:50||1015.3||1015.5||1015.5||1015.3|0
1649438220000|2022-04-08 17:17:00||1015.3||1015.5||1015.5||1015.3|0
1649438230000|2022-04-08 17:17:10|1017|1015.3|1017|1015.5|1017|1015.5|1016.5|1015|0
1649438240000|2022-04-08 17:17:20||1015.3||1015.5||1015.5||1015.3|0
1649438260000|2022-04-08 17:17:40|1016.8|1015.3|1016.8|1015.5|1016.8|1015.5|1016.8|1015|0
1649438270000|2022-04-08 17:17:50|1017|1015.3|1017|1015.3|1017|1015.5|1017|1015.3|1
1649438280000|2022-04-08 17:18:00|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1649438290000|2022-04-08 17:18:10||1015.3||1015.3||1015.3||1015.3|0
1649438300000|2022-04-08 17:18:20|1017|1015.5|1016.8|1015.3|1017|1015.5|1016.8|1015.3|1
1649438320000|2022-04-08 17:18:40|1017|1015.5|1016.3|1014.5|1017|1015.5|1016.3|1014.5|3
1649438330000|2022-04-08 17:18:50|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.3|0
1649438340000|2022-04-08 17:19:00|1016|1014.5|1016|1014.3|1016.3|1014.5|1016|1014.3|0
1649438360000|2022-04-08 17:19:20|1016.5|1014.5|1016.5|1014.8|1016.5|1015|1016.5|1014.3|1
1649438370000|2022-04-08 17:19:30|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1
1649438380000|2022-04-08 17:19:40|1016||1016||1016.3||1016||0
1649438390000|2022-04-08 17:19:50||1014.3||1014.3||1014.5||1014.3|0
1649438400000|2022-04-08 17:20:00|1015.8|1014|1015.8|1014|1016|1014.3|1015.8|1014|0
1649438410000|2022-04-08 17:20:10|1015.5|1013.8|1015.8|1014.3|1015.8|1014.3|1015.5|1013.8|0
1649438420000|2022-04-08 17:20:20|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1649438430000|2022-04-08 17:20:30||1014.3||1014.3||1014.3||1014|0
1649438440000|2022-04-08 17:20:40||1014||1014.3||1014.3||1014|0
1649438450000|2022-04-08 17:20:50|1015.8|1014|1015.8|1014|1015.8|1014.3|1015.8|1014|2
1649438460000|2022-04-08 17:21:00|1015.5|1013.5|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|2
1649438470000|2022-04-08 17:21:10|1015.8|1014|1016.5|1014.8|1016.8|1015.3|1015.8|1014|3
1649438480000|2022-04-08 17:21:20|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1015|0
1649438490000|2022-04-08 17:21:30|1016.5||1016.8||1016.8||1016.5||0
1649438500000|2022-04-08 17:21:40|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1649438510000|2022-04-08 17:21:50|1016|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.8|0
1649438520000|2022-04-08 17:22:00||1015||1015||1015||1014.8|0
1649438530000|2022-04-08 17:22:10|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015|1
1649438540000|2022-04-08 17:22:20|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017.3|1015.5|2
1649438570000|2022-04-08 17:22:50|1017.5|1016|1017.8|1016|1017.8|1016|1017.3|1015.8|0
1649438580000|2022-04-08 17:23:00|1018|1016.3|1017.8|1016|1018|1016.3|1017.8|1015.8|0
1649438590000|2022-04-08 17:23:10|1017.5|1016.3|1018|1016.3|1018|1016.5|1017.5|1016.3|0
1649438600000|2022-04-08 17:23:20|1017.8|1016|1017.8|1016.3|1017.8|1016.3|1017.8|1016|0
1649438610000|2022-04-08 17:23:30|1018|1016.5|1018|1016.5|1018|1016.5|1017.8|1016.3|1
1649438620000|2022-04-08 17:23:40|1018.3|1016.3|1018.3|1016.5|1018.3|1016.5|1018|1016.3|0
1649438630000|2022-04-08 17:23:50|1017.8|1016.3|1017.8|1015.8|1017.8|1016.3|1017.8|1015.8|0
1649438640000|2022-04-08 17:24:00|1018|1016|1017.8|1016|1018|1016.3|1017.5|1015.8|0
1649438650000|2022-04-08 17:24:10|1017.5|1015.8|1017.8|1016|1017.8|1016|1017.5|1015.8|0
1649438660000|2022-04-08 17:24:20|1017.5|1015.8|1017.5|1015.8|1017.8|1016|1017.5|1015.8|0
1649438670000|2022-04-08 17:24:30|1017.8|1016|1017.5|1015.8|1017.8|1016.3|1017.5|1015.8|0
1649438680000|2022-04-08 17:24:40|1017.8|1016|1017.8|1016|1017.8|1016|1017.8|1016|2
1649438690000|2022-04-08 17:24:50|1018|1016.3|1017.8|1016|1018|1016.3|1017.8|1016|0
1649438710000|2022-04-08 17:25:10|1018|1016.3|1017.8|1016|1018|1016.3|1017.5|1016|0
1649438720000|2022-04-08 17:25:20|1018|1016.3|1018.3|1016.5|1018.3|1016.5|1017.8|1016.3|0
1649438730000|2022-04-08 17:25:30|1018|1016.3|1018.5|1016.5|1018.5|1017|1018|1016.3|0
1649438740000|2022-04-08 17:25:40|1018.3|1016.8|1018.5|1016.8|1018.8|1017|1018.3|1016.8|0
1649438750000|2022-04-08 17:25:50|1018.8|1017|1018.8|1017|1018.8|1017|1018.3|1016.8|4
1649438760000|2022-04-08 17:26:00|1019|1017.3|1019|1017.3|1019.3|1017.3|1019|1017.3|3
1649438770000|2022-04-08 17:26:10|1019.3|1017.5|1019|1017.3|1019.5|1017.8|1019|1017.3|0
1649438780000|2022-04-08 17:26:20|1018.8|1017|1018.8|1017|1019|1017|1018.5|1017|0
1649438790000|2022-04-08 17:26:30|1018.5||1019||1019||1018.5||7
1649438800000|2022-04-08 17:26:40|1019.3||1019.3||1019.3||1019||0
1649438810000|2022-04-08 17:26:50|1019|1016.8|1019|1016.8|1019.3|1016.8|1019|1016.8|0
1649438820000|2022-04-08 17:27:00|1018.8|1016.5|1019|1016.5|1019|1016.8|1018.8|1016.5|0
1649438830000|2022-04-08 17:27:10|1018.8||1018.8||1019||1018.8||0
1649438840000|2022-04-08 17:27:20|1018.5|1016.3|1018|1016|1018.5|1016.3|1018|1016|0
1649438850000|2022-04-08 17:27:30|1018.3|1015.5|1017.8|1015.5|1018.3|1015.5|1017.8|1015.5|0
1649438860000|2022-04-08 17:27:40|1018|1015.8|1018|1016|1018|1016|1018|1015.8|0
1649438870000|2022-04-08 17:27:50|1017.8||1017.8||1018||1017.8||0
1649438880000|2022-04-08 17:28:00|1018|1015.8|1017.8|1015.8|1018|1015.8|1017.8|1015.8|0
1649438890000|2022-04-08 17:28:10|1017.5||1017.5||1017.8||1017.5||0
1649438900000|2022-04-08 17:28:20|1017.8||1017.8||1017.8||1017.8||0
1649438910000|2022-04-08 17:28:30|1018.3|1016|1018.3|1016.5|1018.3|1016.5|1018|1016|0
1649438920000|2022-04-08 17:28:40|1018|1016.8|1018.3|1016.5|1018.3|1016.8|1018|1016.5|0
1649438930000|2022-04-08 17:28:50|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|1018.5|1016.8|0
1649438940000|2022-04-08 17:29:00|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|1018|1016.5|1
1649438950000|2022-04-08 17:29:10|1018|1016.3|1017.8|1016|1018|1016.3|1017.8|1015.8|0
1649438960000|2022-04-08 17:29:20|1017.5|1015.8|1017.8|1015.8|1017.8|1016|1017.5|1015.8|32
1649438970000|2022-04-08 17:29:30|1018|1016|1018|1015.8|1018|1016|1018|1015.8|0
1649438980000|2022-04-08 17:29:40||1016||1016||1016||1016|0
1649438990000|2022-04-08 17:29:50||1016.3||1016.3||1016.3||1016.3|0
1649439000000|2022-04-08 17:30:00|1017.8|1016.5|1018|1016.3|1018|1016.5|1017.8|1016.3|2
1649439010000|2022-04-08 17:30:10|1018.5|1016.5|1018.5|1016.8|1018.5|1016.8|1018.5|1016.5|0
1649439020000|2022-04-08 17:30:20|1018.8|1017|1018.8|1017|1018.8|1017|1018.8|1017|0
1649439040000|2022-04-08 17:30:40|1019|1017.5|1019.3|1017.5|1019.3|1017.5|1018.8|1017.5|0
1649439050000|2022-04-08 17:30:50|1019|1017.8|1019.5|1017.8|1019.5|1018|1019|1017.8|0
1649439060000|2022-04-08 17:31:00|1019.3|1018|1019|1017|1019.3|1018|1019|1017|0
1649439070000|2022-04-08 17:31:10|1019.5|1017.3|1019.3|1017.5|1019.5|1017.8|1019|1017.3|0
1649439080000|2022-04-08 17:31:20||1017.8||1017.5||1017.8||1017.5|0
1649439090000|2022-04-08 17:31:30|1019.8|1017.8|1019.8|1017.8|1020|1018|1019.5|1017.5|138
1649439100000|2022-04-08 17:31:40|1019.5|1017.5|1019.8|1017.8|1020|1018.3|1019.5|1017.5|1
1649439110000|2022-04-08 17:31:50|1019.5||1019.8||1019.8||1019.5||0
1649439120000|2022-04-08 17:32:00|1019.5||1019.5||1019.8||1019.5||0
1649439130000|2022-04-08 17:32:10|1019.3|1017.3|1019|1017.3|1019.3|1017.5|1019|1017.3|1
1649439140000|2022-04-08 17:32:20|1018.8|1016.8|1018.8|1016.8|1019|1016.8|1018.8|1016.8|0
1649439150000|2022-04-08 17:32:30|1019|1017.3|1020|1018|1020|1018.3|1019|1017.3|15
1649439160000|2022-04-08 17:32:40|1020.3|1018.3|1020|1018.3|1020.5|1018.8|1020|1018.3|5
1649439170000|2022-04-08 17:32:50|1020.3|1018.5|1020.8|1019|1020.8|1019|1020.3|1018.5|2
1649439180000|2022-04-08 17:33:00|1020.5|1019.3|1020.8|1019|1021|1019.3|1020.5|1019|0
1649439190000|2022-04-08 17:33:10|1021|1019.3|1021|1019.3|1021|1019.3|1020.8|1019.3|0
1649439200000|2022-04-08 17:33:20|1020.8|1019|1020.3|1018.5|1020.8|1019|1020.3|1018.5|0
1649439220000|2022-04-08 17:33:40|1020|1018.3|1020|1018.5|1020.5|1018.8|1020|1018.3|0
1649439230000|2022-04-08 17:33:50|1020.3|1018.3|1020|1018.3|1020.5|1018.5|1020|1018.3|0
1649439240000|2022-04-08 17:34:00|1020.3|1018.5|1020|1018.3|1020.3|1018.5|1020|1018.3|0
1649439250000|2022-04-08 17:34:10|1020.3|1018.5|1020.3|1018.3|1020.3|1018.5|1020.3|1018.3|0
1649439260000|2022-04-08 17:34:20|1020|1018|1019.5|1017.8|1020|1018|1019.3|1017.5|1
1649439270000|2022-04-08 17:34:30|1019.3|1017.5|1019.3|1017.3|1019.5|1017.8|1019.3|1017.3|1
1649439280000|2022-04-08 17:34:40|1019|1017.5|1019.3|1017.5|1019.3|1017.5|1019|1017.5|0
1649439290000|2022-04-08 17:34:50|1019.8|1017.8|1020|1018.3|1020|1018.3|1019.8|1017.8|0
1649439300000|2022-04-08 17:35:00|1019.8|1018|1020|1018.3|1020|1018.5|1019.5|1017.8|0
1649439310000|2022-04-08 17:35:10|1019.8|1018|1020.3|1018.5|1020.3|1018.5|1019.8|1018|0
1649439320000|2022-04-08 17:35:20||1018.3||1018.5||1018.8||1018.3|0
1649439330000|2022-04-08 17:35:30|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.3|1018.5|1
1649439340000|2022-04-08 17:35:40|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|0
1649439350000|2022-04-08 17:35:50|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020.3|1018.5|0
1649439360000|2022-04-08 17:36:00||1019||1018.8||1019||1018.8|3
1649439370000|2022-04-08 17:36:10|1020.3|1018.5|1020.3|1018.5|1020.3|1018.5|1020|1018.3|2
1649439390000|2022-04-08 17:36:30|1020|1018.8|1020.5|1018.5|1020.5|1018.8|1020|1018.5|0
1649439400000|2022-04-08 17:36:40|1020.8|1018.8|1021.3|1019.3|1021.3|1019.3|1020.8|1018.8|0
1649439410000|2022-04-08 17:36:50|1021|1019.5|1021.3|1019.5|1021.3|1019.5|1021|1019.3|2
1649439420000|2022-04-08 17:37:00|1021.5|1019.8|1021.8|1020|1022|1020.3|1021.5|1019.5|0
1649439430000|2022-04-08 17:37:10|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022|1020.5|0
1649439440000|2022-04-08 17:37:20|1022.8|1021|1022.5|1020.8|1022.8|1021|1022.5|1020.8|0
1649439450000|2022-04-08 17:37:30|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022.3|1020.5|0
1649439460000|2022-04-08 17:37:40|1022.3|1020.5|1022.8|1021|1022.8|1021|1022|1020.3|0
1649439470000|2022-04-08 17:37:50|1023.3|1021.3|1023.3|1021.5|1023.3|1021.5|1023|1021|5
1649439480000|2022-04-08 17:38:00|1023|1021.3|1023.8|1021.8|1023.8|1021.8|1023|1021.3|0
1649439490000|2022-04-08 17:38:10|1023.3|1022|1023.3|1021.5|1023.5|1022|1023.3|1021.5|0
1649439500000|2022-04-08 17:38:20|1023|1021.8|1023.3|1021.5|1023.8|1022|1023|1021.5|0
1649439510000|2022-04-08 17:38:30|1023.8|1022|1023.8|1021.8|1023.8|1022|1023.8|1021.8|2
1649439520000|2022-04-08 17:38:40|1023.5||1023.5||1023.8||1023.5||0
1649439530000|2022-04-08 17:38:50|1023.8|1022|1023.8|1021.8|1023.8|1022|1023.8|1021.8|0
1649439540000|2022-04-08 17:39:00|1024.3|1022|1024|1022|1024.3|1022|1024|1022|2
1649439550000|2022-04-08 17:39:10|1024.3|1022.3|1024.3|1022.3|1024.5|1022.3|1024|1022.3|0
1649439560000|2022-04-08 17:39:20|1024.5|1022.5|1024|1022|1024.5|1022.5|1023.8|1021.8|0
1649439570000|2022-04-08 17:39:30|1023.8|1021.8|1023.8|1021.8|1024|1022|1023.5|1021.8|0
1649439580000|2022-04-08 17:39:40|1023.5|1022|1023.5|1021.5|1023.8|1022|1023.5|1021.5|0
1649439590000|2022-04-08 17:39:50|1023.8|1021.8|1023.3|1021.5|1023.8|1021.8|1023|1021.3|0
1649439600000|2022-04-08 17:40:00|1023.5|1021.3|1022.8|1021|1023.5|1021.3|1022.8|1021|0
1649439610000|2022-04-08 17:40:10|1022.5|1020.8|1022.5|1020.8|1022.8|1021|1022.5|1020.8|0
1649439620000|2022-04-08 17:40:20|1022.8|1021|1022.5|1020.8|1022.8|1021|1022.5|1020.8|0
1649439630000|2022-04-08 17:40:30|1022.8|1021|1022.8|1021|1022.8|1021|1022.5|1020.8|0
1649439640000|2022-04-08 17:40:40|1022.5|1020.8|1022.5|1020.8|1022.8|1021|1022.3|1020.5|0
1649439650000|2022-04-08 17:40:50|1022.3|1021|1022.5|1020.5|1022.5|1021|1022.3|1020.5|0
1649439660000|2022-04-08 17:41:00|1022.3|1020.8|1022.3|1020.5|1022.5|1020.8|1022|1020.5|0
1649439670000|2022-04-08 17:41:10|1022|1020.8|1022.3|1020.5|1022.3|1020.8|1022|1020.3|0
1649439680000|2022-04-08 17:41:20|1022|1020.3|1022.3|1020.5|1022.3|1020.5|1022|1020.3|0
1649439690000|2022-04-08 17:41:30|1022.5|1020.8|1023.5|1021.5|1023.5|1021.5|1022.5|1020.8|2
1649439700000|2022-04-08 17:41:40|1023.3|1021.8|1023.3|1021.3|1023.3|1021.8|1023|1021.3|0
1649439710000|2022-04-08 17:41:50|1023.5|1021|1023.5|1021.5|1023.5|1021.5|1023.5|1021|0
1649439720000|2022-04-08 17:42:00|1023.8|1021.3|1024|1021.8|1024|1021.8|1023.5|1021.3|0
1649439730000|2022-04-08 17:42:10|1023.8|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|0
1649439740000|2022-04-08 17:42:20|1024|1022|1024|1022.3|1024|1022.3|1024|1022|0
1649439750000|2022-04-08 17:42:30|1023.8||1024||1024||1023.8||0
1649439760000|2022-04-08 17:42:40|1024.3||1024.3||1024.3||1024||0
1649439770000|2022-04-08 17:42:50|1024|1022.5|1024.5|1022.8|1024.5|1022.8|1024|1022.5|0
1649439780000|2022-04-08 17:43:00|1024.8|1023|1023.8|1022.3|1024.8|1023|1023.8|1022.3|0
1649439790000|2022-04-08 17:43:10|1024|1022|1023|1021.3|1024|1022|1023|1021.3|24
1649439800000|2022-04-08 17:43:20|1023.3|1021.5|1023.5|1021.5|1023.8|1021.8|1023.3|1021.5|0
1649439810000|2022-04-08 17:43:30|1023.3|1021.8|1023.3|1021.5|1023.5|1021.8|1023.3|1021.5|0
1649439820000|2022-04-08 17:43:40|1023.8|1022|1024.5|1022.3|1024.5|1022.3|1023.3|1021.5|4
1649439830000|2022-04-08 17:43:50|1024.8|1022|1024.5|1022.3|1025|1022.5|1024.5|1022|0
1649439840000|2022-04-08 17:44:00|1024.3|1022|1024.3|1022|1024.5|1022|1023.8|1021.8|0
1649439850000|2022-04-08 17:44:10|1024|1021.8|1023.5|1021.8|1024|1022|1023.5|1021.8|0
1649439860000|2022-04-08 17:44:20|1023.8|1021.5|1023.8|1021.8|1023.8|1021.8|1023.5|1021.5|0
1649439870000|2022-04-08 17:44:30|1024|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|0
1649439880000|2022-04-08 17:44:40|1023.5||1023.5||1023.5||1023.5||0
1649439890000|2022-04-08 17:44:50|1023.8|1022|1024.5|1022.5|1024.5|1022.8|1023.5|1021.8|3
1649439900000|2022-04-08 17:45:00|1024.3|1022.3|1024.5|1022.5|1024.5|1022.8|1024|1022.3|0
1649439910000|2022-04-08 17:45:10|1025|1022.8|1024.8|1022.8|1025|1022.8|1024.5|1022.5|0
1649439920000|2022-04-08 17:45:20|1024.3|1022.3|1024.8|1022.8|1024.8|1022.8|1024.3|1022.3|0
1649439930000|2022-04-08 17:45:30|1024.5|1022.5|1024.5|1022.5|1024.5|1022.8|1024.3|1022.5|0
1649439940000|2022-04-08 17:45:40|1024.3|1022.3|1024|1022|1024.5|1022.5|1024|1022|0
1649439950000|2022-04-08 17:45:50|1023.8|1021.8|1024.5|1022.5|1024.5|1022.8|1023.8|1021.8|0
1649439960000|2022-04-08 17:46:00|1024.3|1022|1024.3|1022.3|1024.3|1022.5|1024|1022|0
1649439970000|2022-04-08 17:46:10|1024|1022|1023.8|1022|1024|1022|1023.8|1022|0
1649439980000|2022-04-08 17:46:20|1024|1022.3|1024.5|1022.5|1024.5|1022.5|1024|1022|1
1649439990000|2022-04-08 17:46:30||1022.3||1022.5||1022.5||1022.3|0
1649440000000|2022-04-08 17:46:40|1024.3||1024.5||1024.5||1024.3||0
1649440010000|2022-04-08 17:46:50|1024.8|1022.8|1024.5|1022.5|1024.8|1022.8|1024.5|1022.5|0
1649440020000|2022-04-08 17:47:00|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1024.3|1022.5|0
1649440030000|2022-04-08 17:47:10|1024.3|1023|1024.5|1023|1024.5|1023|1024.3|1023|0
1649440040000|2022-04-08 17:47:20|1024.8|1023.3|1024.8|1023|1025.3|1023.3|1024.5|1023|0
1649440050000|2022-04-08 17:47:30|1024.5||1024.8||1025||1024.5||0
1649440060000|2022-04-08 17:47:40|1024.5||1024.8||1024.8||1024.5||0
1649440070000|2022-04-08 17:47:50|1024.5|1023.3|1024.8|1023|1025|1023.3|1024.5|1023|0
1649440080000|2022-04-08 17:48:00|1025|1023.3|1024.8|1023|1025|1023.3|1024.5|1022.5|0
1649440090000|2022-04-08 17:48:10|1024.5|1022.8|1024.5|1022.8|1024.8|1022.8|1024.5|1022.8|0
1649440100000|2022-04-08 17:48:20|1024.8|1023|1024.8|1022.8|1025|1023.5|1024.8|1022.8|0
1649440110000|2022-04-08 17:48:30|1024.5|1022.5|1024|1022.3|1024.8|1022.8|1023.8|1022|0
1649440120000|2022-04-08 17:48:40|1023.8|1022.5|1023.5|1022|1023.8|1022.5|1023.5|1022|0
1649440130000|2022-04-08 17:48:50|1023.8|1021.8|1023.8|1022|1023.8|1022|1023.5|1021.8|2
1649440140000|2022-04-08 17:49:00|1024|1021.8|1024.3|1022.3|1024.3|1022.5|1023.3|1021.8|3
1649440150000|2022-04-08 17:49:10|1024.5|1022.5|1024|1022.5|1024.5|1022.8|1024|1022.3|0
1649440160000|2022-04-08 17:49:20|1024.3||1024.3||1024.3||1024||0
1649440170000|2022-04-08 17:49:30|1024|1022.8|1024|1022.3|1024|1022.8|1023.8|1022.3|0
1649440180000|2022-04-08 17:49:40|1024.3|1022.5|1024|1022.3|1024.5|1022.8|1023.8|1022|0
1649440190000|2022-04-08 17:49:50|1023.8|1022|1024|1022|1024|1022|1023.8|1022|0
1649440200000|2022-04-08 17:50:00|1024.3|1022.5|1024.5|1022.5|1024.5|1022.8|1024.3|1022.5|0
1649440210000|2022-04-08 17:50:10|1024.3|1022.3|1024.5|1022.8|1024.5|1022.8|1024.3|1022.3|0
1649440220000|2022-04-08 17:50:20|1024.8|1023|1025|1023.3|1025|1023.3|1024.8|1023|0
1649440230000|2022-04-08 17:50:30|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1024.5|1022.8|0
1649440240000|2022-04-08 17:50:40|1024.8|1023.3|1025.3|1023.5|1025.3|1023.5|1024.8|1023|0
1649440250000|2022-04-08 17:50:50|1025|1023.3|1024.5|1023|1025.3|1023.5|1024.5|1023|0
1649440260000|2022-04-08 17:51:00|1024.8|1022.8|1024.5|1022.8|1024.8|1022.8|1023.8|1022.3|0
1649440270000|2022-04-08 17:51:10|1024.3|1022.5|1024.3|1022.5|1024.5|1022.8|1024.3|1022.5|1
1649440280000|2022-04-08 17:51:20|1024|1022|1023.3|1021.5|1024.3|1022.5|1023.3|1021.5|2
1649440290000|2022-04-08 17:51:30|1022.8|1021|1022.5|1020.8|1023|1021.3|1022.5|1020.8|1
1649440300000|2022-04-08 17:51:40|1022.8|1021.3|1022.8|1021|1023.3|1021.8|1022.8|1021|1
1649440310000|2022-04-08 17:51:50|1022.5|1020.8|1022.8|1021|1022.8|1021|1022.5|1020.5|1
1649440320000|2022-04-08 17:52:00|1022.5|1020.8|1022.3|1020.3|1022.5|1020.8|1022|1020|0
1649440330000|2022-04-08 17:52:10|1022.5|1020|1021.8|1020|1022.5|1020|1021.5|1019.8|0
1649440340000|2022-04-08 17:52:20|1022|1020.3|1022|1020.3|1022.3|1020.5|1021.8|1020.3|0
1649440350000|2022-04-08 17:52:30|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022.3|1020.5|1
1649440360000|2022-04-08 17:52:40|1022.3|1020.5|1022.5|1020.8|1022.5|1020.8|1022.3|1020.3|0
1649440370000|2022-04-08 17:52:50|1022.8|1021|1022.8|1021|1022.8|1021|1022.3|1020.5|0
1649440380000|2022-04-08 17:53:00|1022.5|1020.8|1022.3|1020.5|1022.8|1021|1022.3|1020.5|0
1649440390000|2022-04-08 17:53:10|1021.5|1020|1021.8|1020|1022|1020.3|1021.5|1020|0
1649440400000|2022-04-08 17:53:20|1022|1019.8|1021.5|1019.5|1022|1019.8|1021.3|1019.5|0
1649440410000|2022-04-08 17:53:30|1021.3|1019.3|1021.3|1019.3|1021.5|1019.3|1021|1019|0
1649440420000|2022-04-08 17:53:40|1020.8|1019|1020.8|1019|1021|1019.3|1020.8|1018.8|2
1649440430000|2022-04-08 17:53:50|1021|1019.3|1021|1019.3|1021|1019.3|1020.8|1019.3|0
1649440440000|2022-04-08 17:54:00|1021.3|1019.5|1021.3|1019.3|1021.5|1019.5|1021|1019.3|0
1649440450000|2022-04-08 17:54:10|1021|1019.5|1021.3|1019.5|1021.3|1019.5|1021|1019.3|0
1649440460000|2022-04-08 17:54:20|1021.5|1019.3|1021.3|1019.5|1021.5|1019.5|1021|1019.3|0
1649440470000|2022-04-08 17:54:30|1021.8|1019.8|1021.8|1020|1021.8|1020|1021.5|1019.8|0
1649440480000|2022-04-08 17:54:40|1022|1020.3|1022|1020|1022.3|1020.5|1021.8|1020|0
1649440490000|2022-04-08 17:54:50|1021.8|1019.8|1021.8|1020|1022|1020|1021.5|1019.8|0
1649440500000|2022-04-08 17:55:00|1022|1020.3|1022|1020|1022|1020.3|1021.8|1020|0
1649440510000|2022-04-08 17:55:10|1021.8|1019.8|1021.5|1019.8|1021.8|1019.8|1021.5|1019.8|0
1649440520000|2022-04-08 17:55:20|1021.8|1020|1022|1020.3|1022|1020.3|1021.5|1020|1
1649440530000|2022-04-08 17:55:30|1021.8|1020.5|1022|1020|1022|1020.5|1021.8|1020|0
1649440540000|2022-04-08 17:55:40|1022.3|1020.5|1022|1020.5|1022.3|1020.5|1022|1020.3|0
1649440550000|2022-04-08 17:55:50|1021.8|1020.3|1022|1020.3|1022|1020.5|1021.8|1020.3|0
1649440560000|2022-04-08 17:56:00|1021.8|1020.5|1021.3|1019.5|1022|1020.5|1021.3|1019.5|0
1649440570000|2022-04-08 17:56:10|1021|1019.8|1021|1019.3|1021.3|1019.8|1021|1019.3|0
1649440580000|2022-04-08 17:56:20|1021.3|1019.5|1021|1019.3|1021.3|1019.5|1021|1019.3|0
1649440590000|2022-04-08 17:56:30|1020.8|1019.5|1020.8|1019.3|1021|1019.5|1020.8|1019.3|0
1649440600000|2022-04-08 17:56:40|1021|1019.5|1021.3|1019.8|1021.3|1019.8|1021|1019.5|0
1649440610000|2022-04-08 17:56:50|1021.5|1019.5|1021.5|1019.8|1021.5|1020|1021.3|1019.5|0
1649440620000|2022-04-08 17:57:00|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|0
1649440640000|2022-04-08 17:57:20|1021.5||1021.3||1021.5||1021.3||1
1649440650000|2022-04-08 17:57:30||1019.3||1019.5||1019.5||1019.3|0
1649440660000|2022-04-08 17:57:40|1021.5||1021.3||1021.5||1021.3||0
1649440670000|2022-04-08 17:57:50|1021.5||1021.5||1021.5||1021.5||0
1649440680000|2022-04-08 17:58:00|1021.3|1019.3|1021|1019.3|1021.5|1019.3|1020.8|1019.3|0
1649440690000|2022-04-08 17:58:10|1021.3|1019.5|1021.3|1019.5|1021.5|1019.5|1020.8|1019.5|0
1649440700000|2022-04-08 17:58:20|1021.5|1019.3|1020.8|1019|1021.5|1019.3|1020.5|1019|0
1649440710000|2022-04-08 17:58:30|1020.5||1020.8||1020.8||1020.5||1
1649440720000|2022-04-08 17:58:40|1020.5|1019.3|1021|1019.3|1021|1019.5|1020.5|1019.3|0
1649440730000|2022-04-08 17:58:50|1021.3|1019.5|1021.5|1019.8|1021.8|1020|1021.3|1019.5|0
1649440740000|2022-04-08 17:59:00|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|0
1649440750000|2022-04-08 17:59:10|1021|1019.3|1021|1019.3|1021.3|1019.3|1021|1019.3|0
1649440760000|2022-04-08 17:59:20|1021.3|1019.5|1021.3|1019.5|1021.5|1019.5|1021.3|1019.3|0
1649440770000|2022-04-08 17:59:30|1021|1019.3|1021.3|1019.5|1021.3|1019.5|1021|1019.3|0
1649440780000|2022-04-08 17:59:40|1021.8|1020|1021.5|1019.8|1021.8|1020|1021.3|1019.8|1
1649440790000|2022-04-08 17:59:50|1021.3|1019.5|1021.3|1019.5|1021.5|1019.5|1021|1019.3|0
1649440800000|2022-04-08 18:00:00|1021|1019.3|1020.8|1019|1021.3|1019.5|1020.8|1019|0
1649440810000|2022-04-08 18:00:10|1021|1019.3|1020.8|1018.8|1021|1019.3|1020.5|1018.8|0
1649440820000|2022-04-08 18:00:20|1020.5|1019|1021.3|1019.5|1021.5|1019.5|1020.5|1019|0
1649440830000|2022-04-08 18:00:30|1021.5|1018.8|1021.3|1019.5|1021.5|1019.5|1020.5|1018.8|0
1649440840000|2022-04-08 18:00:40|1021.5|1019.8|1021.8|1019.8|1021.8|1019.8|1021.3|1019.5|0
1649440850000|2022-04-08 18:00:50|1021.5|1019.5|1021|1019|1021.5|1019.5|1020.8|1019|0
1649440860000|2022-04-08 18:01:00|1021.3|1019.3|1021.3|1019.5|1021.3|1019.8|1021|1019.3|2
1649440880000|2022-04-08 18:01:20|1021|1019.3|1020.3|1018.8|1021|1019.5|1020.3|1018.8|0
1649440890000|2022-04-08 18:01:30|1020.8|1019|1020.5|1018.8|1020.8|1019|1020.5|1018.8|0
1649440900000|2022-04-08 18:01:40|1020.3|1018.5|1020.5|1018.5|1020.5|1018.8|1020.3|1018.5|0
1649440910000|2022-04-08 18:01:50|1020.3|1018.8|1020.3|1018.8|1020.5|1018.8|1020.3|1018.3|0
1649440920000|2022-04-08 18:02:00|1020|1018.5|1020|1018.3|1020|1018.8|1019.8|1018.3|2
1649440930000|2022-04-08 18:02:10||1018.5||1018.5||1018.8||1018.3|0
1649440940000|2022-04-08 18:02:20|1019.8|1018.3|1019.5|1017.5|1020|1018.3|1019.5|1017.5|1
1649440950000|2022-04-08 18:02:30|1019.8|1017.8|1019.3|1017.5|1019.8|1017.8|1019|1017.5|0
1649440960000|2022-04-08 18:02:40|1019.8|1017.8|1020|1018.3|1020|1018.3|1019.8|1017.8|4
1649440970000|2022-04-08 18:02:50|1020.3|1018.5|1020.3|1018.8|1020.3|1018.8|1020.3|1018.3|1
1649440980000|2022-04-08 18:03:00|1020.5|1019|1020.3|1018.5|1020.5|1019|1020.3|1018.5|1
1649440990000|2022-04-08 18:03:10|1020.5|1018.8|1020.8|1019.3|1020.8|1019.3|1020.5|1018.8|0
1649441000000|2022-04-08 18:03:20|1021|1019|1021|1019|1021|1019.3|1020.8|1019|3
1649441010000|2022-04-08 18:03:30|1020.8|1019.3|1021.5|1019.8|1021.8|1020|1020.8|1019.3|0
1649441020000|2022-04-08 18:03:40|1021.3|1019.5|1021.5|1019.8|1021.5|1019.8|1021.3|1019.5|0
1649441030000|2022-04-08 18:03:50|1021.8|1020|1021.8|1020|1021.8|1020|1021.5|1019.8|0
1649441040000|2022-04-08 18:04:00|1021.5|1019.8|1020.8|1019|1021.5|1019.8|1020.8|1019|0
1649441050000|2022-04-08 18:04:10||1019.3||1019||1019.3||1019|0
1649441060000|2022-04-08 18:04:20|1020.5|1019.3|1020.8|1019|1021.5|1019.8|1020.5|1019|0
1649441070000|2022-04-08 18:04:30|1020.5|1018.8|1021.5|1019.8|1021.8|1020|1020.5|1018.8|9
1649441080000|2022-04-08 18:04:40|1021.8|1020|1022|1020.3|1022.3|1020.3|1021.5|1019.5|0
1649441090000|2022-04-08 18:04:50|1022.3|1020.5|1022|1020.3|1022.5|1020.8|1022|1020.3|0
1649441100000|2022-04-08 18:05:00|1022.3|1020.5|1022|1020.3|1022.5|1020.8|1021.8|1020.3|0
1649441110000|2022-04-08 18:05:10|1021.8|1020|1021.3|1019.5|1021.8|1020|1021.3|1019.5|0
1649441120000|2022-04-08 18:05:20|1021.8|1019.8|1021.5|1019.8|1021.8|1020|1021.3|1019.5|0
1649441130000|2022-04-08 18:05:30|1021.3|1019.5|1021.3|1019.5|1021.5|1019.8|1020.8|1019.3|0
1649441140000|2022-04-08 18:05:40|1021|1019|1021.3|1019.3|1021.5|1019.8|1020.8|1019|0
1649441150000|2022-04-08 18:05:50|1021|1019|1021.3|1019.3|1021.3|1019.3|1020.8|1019|1
1649441160000|2022-04-08 18:06:00|1021|1019.5|1021.8|1020|1021.8|1020|1021|1019.3|0
1649441170000|2022-04-08 18:06:10|1021.5|1019.8|1021.5|1019.8|1021.8|1020|1021|1019.3|0
1649441180000|2022-04-08 18:06:20|1021.8|1020|1021.5|1019.8|1021.8|1020|1021.3|1019.5|0
1649441190000|2022-04-08 18:06:30|1021.8|1020|1022|1020|1022|1020.3|1021.5|1019.8|0
1649441200000|2022-04-08 18:06:40|1021.8|1019.8|1022.3|1020.5|1022.3|1020.5|1021.8|1019.8|0
1649441210000|2022-04-08 18:06:50|1022.5|1020.8|1022.8|1021|1023|1021.3|1022.5|1020.5|0
1649441220000|2022-04-08 18:07:00|1022.3|1020.5|1022|1020.3|1022.3|1020.5|1021.8|1020.3|1
1649441230000|2022-04-08 18:07:10|1021.8|1020.5|1022.3|1020.5|1022.3|1020.5|1021.8|1020.5|0
1649441240000|2022-04-08 18:07:20|1022.5|1020.8|1022.3|1020.5|1022.5|1020.8|1022|1020.3|0
1649441250000|2022-04-08 18:07:30|1022.5|1020.3|1022.5|1020.8|1022.5|1020.8|1022.5|1020.3|0
1649441260000|2022-04-08 18:07:40|1022.8|1021|1022.8|1021|1022.8|1021|1022.8|1020.8|0
1649441270000|2022-04-08 18:07:50||1021.3||1021||1021.3||1021|0
1649441280000|2022-04-08 18:08:00|1022.5|1021.3|1023|1021.3|1023|1021.3|1022.5|1021|0
1649441290000|2022-04-08 18:08:10|1022.8|1021.5|1023.3|1021.5|1023.3|1021.5|1022.8|1021.3|2
1649441300000|2022-04-08 18:08:20|1023|1021.8|1023.3|1021.8|1023.5|1021.8|1023|1021.5|0
1649441310000|2022-04-08 18:08:30|1023.5|1022|1023.8|1022.3|1024|1022.3|1023.3|1022|0
1649441320000|2022-04-08 18:08:40|1024|1022|1024.3|1022.5|1024.3|1022.5|1023.8|1022|0
1649441330000|2022-04-08 18:08:50|1024.5|1022.8|1025|1023.3|1025|1023.3|1024.5|1022.5|0
1649441340000|2022-04-08 18:09:00|1025.3|1023.5|1024.3|1022.5|1025.5|1023.8|1024.3|1022.5|0
1649441350000|2022-04-08 18:09:10|1024.5|1022.8|1024.3|1022.5|1024.8|1023|1024.3|1022.3|0
1649441360000|2022-04-08 18:09:20|1024.5|1022.8|1024.3|1022.5|1024.8|1023|1024.3|1022.5|0
1649441370000|2022-04-08 18:09:30|1024.5|1022.8|1024.8|1023|1024.8|1023|1024.3|1022.8|0
1649441380000|2022-04-08 18:09:40|1024.5|1022.8|1024.8|1023|1024.8|1023|1024.3|1022.5|0
1649441390000|2022-04-08 18:09:50|1025|1023.3|1025|1023.3|1025.3|1023.5|1025|1023.3|0
1649441400000|2022-04-08 18:10:00|1025.3|1023.5|1025.3|1023.5|1025.3|1023.5|1025|1023.5|0
1649441410000|2022-04-08 18:10:10|1025.5||1025.3||1025.5||1025.3||0
1649441420000|2022-04-08 18:10:20|1025|1023.3|1025.3|1023.5|1025.3|1023.5|1025|1023.3|0
1649441430000|2022-04-08 18:10:30|1025|1023.3|1025|1023.3|1025.3|1023.5|1025|1023.3|0
1649441440000|2022-04-08 18:10:40|1024.8|1023|1024.8|1023|1025|1023.3|1024.5|1023|1
1649441450000|2022-04-08 18:10:50|1024.5|1022.8|1024.3|1022.8|1024.5|1022.8|1024.3|1022.8|0
1649441460000|2022-04-08 18:11:00|1024.5|1023|1025.8|1024|1025.8|1024|1024.5|1023|0
1649441470000|2022-04-08 18:11:10|1026|1024.3|1026.3|1024.5|1026.5|1024.5|1025.8|1024|0
1649441480000|2022-04-08 18:11:20|1026.5|1024.8|1026.8|1025|1026.8|1025|1026.3|1024.5|0
1649441490000|2022-04-08 18:11:30|1027|1025.3|1027.3|1025.5|1027.3|1025.5|1027|1025.3|0
1649441500000|2022-04-08 18:11:40|1027.5||1027.3||1027.5||1027||0
1649441510000|2022-04-08 18:11:50|1027.5|1025.8|1027.5|1025.8|1028|1026|1027.3|1025.8|1
1649441520000|2022-04-08 18:12:00|1027.3|1025.5|1026.8|1024.8|1027.3|1025.5|1026.8|1024.8|0
1649441530000|2022-04-08 18:12:10||1025||1025||1025.3||1024.8|0
1649441540000|2022-04-08 18:12:20|1026.5|1025.3|1027|1025.3|1027|1025.5|1026.5|1025.3|0
1649441550000|2022-04-08 18:12:30|1026.8|1025|1027.5|1025.8|1027.5|1025.8|1026.8|1025|0
1649441560000|2022-04-08 18:12:40|1027.8|1025.5|1027.3|1025.5|1027.8|1025.8|1027.3|1025.3|0
1649441570000|2022-04-08 18:12:50|1027.5|1025.3|1027.3|1025.3|1027.5|1025.3|1027|1025.3|0
1649441580000|2022-04-08 18:13:00|1027.5|1025.5|1027.5|1025.5|1027.5|1025.8|1027.3|1025.5|1
1649441590000|2022-04-08 18:13:10|1027.3|1026|1028.3|1026.5|1028.3|1026.5|1027.3|1026|0
1649441600000|2022-04-08 18:13:20|1028.8|1026.8|1029|1027.3|1029.3|1027.5|1028.5|1026.8|0
1649441610000|2022-04-08 18:13:30|1028.8|1027.5|1028.3|1026.3|1029.3|1027.5|1028|1026.3|0
1649441620000|2022-04-08 18:13:40|1028|1026.5|1028|1026.5|1028.5|1026.8|1028|1026.5|0
1649441630000|2022-04-08 18:13:50|1028.3|1026.3|1028|1026.3|1028.3|1026.5|1028|1026.3|0
1649441640000|2022-04-08 18:14:00|1028.3|1026.5|1028.8|1026.8|1029|1027|1028.3|1026.5|0
1649441650000|2022-04-08 18:14:10|1028.5|1026.5|1028.5|1027|1028.8|1027|1028.5|1026.5|1
1649441660000|2022-04-08 18:14:20|1028.8|1026.5|1028.5|1026.5|1028.8|1026.8|1028|1026.3|1
1649441670000|2022-04-08 18:14:30|1029|1026.8|1029|1027.3|1029|1027.5|1028.8|1026.5|0
1649441680000|2022-04-08 18:14:40|1028.8||1029||1029||1028.8||1
1649441690000|2022-04-08 18:14:50|1028.5|1027|1028.8|1027.3|1029|1027.3|1028.3|1027|28
1649441700000|2022-04-08 18:15:00|1028.5|1027|1027.8|1026.3|1028.5|1027|1027.8|1026.3|5
1649441710000|2022-04-08 18:15:10|1028|1026.5|1028.5|1026.8|1028.5|1026.8|1027.8|1026.3|1
1649441720000|2022-04-08 18:15:20|1028.8|1027.3|1028.8|1027|1029|1027.3|1028.5|1027|0
1649441730000|2022-04-08 18:15:30|1028.5|1027.3|1028.8|1027|1028.8|1027.3|1028.5|1026.8|2
1649441740000|2022-04-08 18:15:40|1029|1027.3|1029|1027|1029|1027.3|1029|1027|0
1649441750000|2022-04-08 18:15:50||1027.3||1027.3||1027.5||1027|0
1649441760000|2022-04-08 18:16:00|1029.3|1027|1029|1027|1029.3|1027.5|1029|1027|0
1649441770000|2022-04-08 18:16:10|1028.8|1026.8|1028.8|1027.3|1028.8|1027.3|1028.8|1026.8|0
1649441780000|2022-04-08 18:16:20|1029|1027|1029|1027.3|1029|1027.5|1029|1027|0
1649441790000|2022-04-08 18:16:30|1028.8|1027.5|1029|1027.3|1029|1027.5|1028.5|1027|0
1649441800000|2022-04-08 18:16:40|1028.8|1027|1028.5|1027|1028.8|1027.3|1028.5|1026.8|2
1649441810000|2022-04-08 18:16:50|1028.3|1026.3|1028.3|1026.3|1028.8|1027.5|1028.3|1026.3|2
1649441820000|2022-04-08 18:17:00|1028.5|1026.5|1028.3|1026.3|1028.5|1026.5|1027.8|1025.8|0
1649441830000|2022-04-08 18:17:10||1026.5||1026.5||1026.5||1026.3|0
1649441840000|2022-04-08 18:17:20|1028|1026.3|1028|1026|1028.3|1026.3|1027.8|1025.8|0
1649441850000|2022-04-08 18:17:30|1027.8||1028||1028||1027.8||0
1649441860000|2022-04-08 18:17:40|1028.3|1026.3|1028.8|1026.8|1028.8|1026.8|1028.3|1026.3|0
1649441870000|2022-04-08 18:17:50|1028.5|1027|1030.3|1028.3|1030.5|1028.5|1028.5|1027|11
1649441880000|2022-04-08 18:18:00|1030.5|1028.5|1029.8|1028|1030.5|1028.5|1029.8|1028|0
1649441890000|2022-04-08 18:18:10|1029.5|1027.5|1029.3|1027.5|1029.8|1027.8|1029|1027.3|1
1649441900000|2022-04-08 18:18:20|1029|1027.8|1029|1027.3|1029.3|1027.8|1029|1027.3|0
1649441910000|2022-04-08 18:18:30|1028.8|1027.5|1028.8|1027.3|1029|1027.5|1028.8|1026.8|0
1649441920000|2022-04-08 18:18:40|1029|1027|1028.8|1027|1029|1027.3|1028.5|1027|0
1649441930000|2022-04-08 18:18:50|1028.5|1026.8|1028.5|1027|1028.5|1027|1028.3|1026.8|0
1649441940000|2022-04-08 18:19:00|1029|1027.3|1028.8|1027|1029.8|1027.8|1028.8|1027|0
1649441950000|2022-04-08 18:19:10|1028.5|1027.3|1029|1027.3|1029.3|1027.3|1028.5|1027|0
1649441960000|2022-04-08 18:19:20|1028.8|1027|1029|1027.3|1029|1027.3|1028.5|1027|0
1649441970000|2022-04-08 18:19:30|1028.8|1027.5|1029|1027.3|1029.5|1027.5|1028.8|1027|0
1649441980000|2022-04-08 18:19:40|1029.3|1027.5|1028.8|1027|1029.3|1027.5|1028.5|1026.8|1
1649441990000|2022-04-08 18:19:50|1029|1027.3|1029.8|1028|1029.8|1028|1028.8|1027|0
1649442000000|2022-04-08 18:20:00|1029.5|1027.8|1029|1027.3|1029.8|1028|1029|1027.3|0
1649442010000|2022-04-08 18:20:10|1029.3|1027|1028.8|1027.3|1029.3|1027.3|1028.8|1027|0
1649442020000|2022-04-08 18:20:20|1028.3|1027|1028.3|1026.5|1028.5|1027|1028.3|1026.5|2
1649442030000|2022-04-08 18:20:30|1028.8|1026.3|1028.3|1026.3|1028.8|1026.8|1028.3|1026.3|1
1649442040000|2022-04-08 18:20:40|1028|1026.5|1028.8|1027|1028.8|1027|1028|1026.3|0
1649442050000|2022-04-08 18:20:50|1028.5|1026.8|1028|1026.3|1028.5|1026.8|1028|1026.3|0
1649442060000|2022-04-08 18:21:00|1027.8|1025.8|1027|1025|1027.8|1026|1026.8|1024.8|2
1649442070000|2022-04-08 18:21:10|1026.8|1024.8|1027.3|1025.5|1027.3|1025.5|1026.5|1024.8|6
1649442080000|2022-04-08 18:21:20|1027|1025.3|1027.8|1025.8|1027.8|1026|1027|1025|0
1649442090000|2022-04-08 18:21:30|1028.3|1026|1028.8|1027|1028.8|1027|1028|1025.8|0
1649442100000|2022-04-08 18:21:40|1028.5|1026.8|1029.3|1027.8|1029.3|1027.8|1028.3|1026.8|0
1649442110000|2022-04-08 18:21:50|1029|1027.5|1029.5|1027.5|1029.5|1027.8|1029|1027.3|2
1649442120000|2022-04-08 18:22:00|1029.8|1027.8|1029.8|1028|1030|1028|1029.8|1027.5|0
1649442130000|2022-04-08 18:22:10|1030|1028.3|1030.5|1028.5|1030.5|1029.3|1029.8|1027.8|9
1649442140000|2022-04-08 18:22:20|1030.3|1028.3|1029.3|1027|1030.5|1028.3|1029.3|1027|0
1649442150000|2022-04-08 18:22:30|1029|1026.8|1029|1027.3|1029.5|1027.5|1028.5|1026.8|0
1649442160000|2022-04-08 18:22:40|1029.3|1027.5|1028.8|1027|1029.8|1028|1028.8|1027|0
1649442170000|2022-04-08 18:22:50|1028.5|1026.8|1028.3|1026.3|1028.8|1026.8|1027.5|1025.5|2
1649442180000|2022-04-08 18:23:00|1028|1026|1028.5|1026.8|1029|1026.8|1027.8|1025.8|1
1649442190000|2022-04-08 18:23:10|1028.8|1026.5|1029|1026.5|1029.5|1026.8|1028.5|1025.8|1
1649442200000|2022-04-08 18:23:20|1028.8|1026|1028|1025.5|1029|1026.3|1028|1025.5|0
1649442210000|2022-04-08 18:23:30|1027.8|1025.3|1026.5|1023.8|1028|1025.5|1026.3|1023.5|0
1649442220000|2022-04-08 18:23:40|1026.8|1024|1027.3|1024.8|1027.5|1025|1026.5|1024|0
1649442230000|2022-04-08 18:23:50|1027.5|1025|1027.3|1024.5|1028|1025.3|1027|1024.5|0
1649442240000|2022-04-08 18:24:00|1027|1024.8|1026.8|1024.8|1027.3|1024.8|1026.5|1024.3|0
1649442250000|2022-04-08 18:24:10|1027|1025|1027.8|1025.3|1028|1025.8|1027|1024.8|0
1649442260000|2022-04-08 18:24:20|1027.5|1025.5|1026.8|1025|1027.8|1025.5|1026.8|1024.8|0
1649442270000|2022-04-08 18:24:30|1026.5|1024.5|1027.3|1025.3|1027.3|1025.3|1026.5|1024.5|0
1649442280000|2022-04-08 18:24:40|1027.5|1025|1027.5|1025.8|1028|1026.3|1027|1025|10
1649442290000|2022-04-08 18:24:50|1027.3|1026|1027.3|1025.5|1027.5|1026|1027|1025.5|0
1649442300000|2022-04-08 18:25:00|1027|1025.8|1026.5|1024.8|1027.3|1025.8|1026.5|1024.8|0
1649442310000|2022-04-08 18:25:10|1026.8|1025|1027.5|1025.5|1027.5|1025.8|1026.8|1025|2
1649442320000|2022-04-08 18:25:20|1027.3|1025.8|1027.8|1025.8|1028|1026|1027.3|1025.3|0
1649442330000|2022-04-08 18:25:30|1027.5|1026|1028.5|1026.8|1028.5|1026.8|1027.5|1025.8|0
1649442340000|2022-04-08 18:25:40|1028.8|1027|1028.8|1026.8|1029.3|1027.5|1028.5|1026.8|0
1649442350000|2022-04-08 18:25:50|1029|1027|1030.5|1029|1030.5|1029|1029|1027|0
1649442360000|2022-04-08 18:26:00|1031.8|1029.3|1030.5|1028.5|1031.8|1029.8|1030.3|1028.5|19
1649442370000|2022-04-08 18:26:10|1030.3|1028.3|1030.3|1028.3|1030.8|1028.8|1030|1028.3|0
1649442380000|2022-04-08 18:26:20|1030|1028|1029.3|1027.5|1030|1028.3|1029.3|1027.5|4
1649442390000|2022-04-08 18:26:30|1029.5|1027.8|1030|1028.5|1030|1028.5|1029.3|1027.8|0
1649442400000|2022-04-08 18:26:40|1030.5|1028.8|1030.3|1028.5|1031|1029.3|1030.3|1028.3|0
1649442410000|2022-04-08 18:26:50|1029.8|1027.8|1029.5|1027.8|1029.8|1028|1029.5|1027.8|0
1649442420000|2022-04-08 18:27:00|1029.3|1027.5|1028.8|1026.8|1029.3|1027.5|1028.5|1026.5|0
1649442430000|2022-04-08 18:27:10|1029|1027|1029.8|1027.8|1029.8|1028|1028.5|1026.5|12
1649442440000|2022-04-08 18:27:20|1030.3|1028|1030.3|1028.3|1030.8|1028.5|1029.3|1027.3|0
1649442450000|2022-04-08 18:27:30|1030|1028|1028.5|1026.5|1030|1028|1028.3|1026.3|1
1649442460000|2022-04-08 18:27:40|1029|1026.8|1028.5|1026.8|1029|1027|1028.5|1026.8|0
1649442470000|2022-04-08 18:27:50|1028.8|1027|1029.3|1027.8|1030|1028.3|1028.8|1026.8|0
1649442480000|2022-04-08 18:28:00|1029|1027.3|1027.8|1025.8|1029|1027.3|1027.3|1025.5|5
1649442490000|2022-04-08 18:28:10|1027.5|1025.3|1027.3|1025.3|1028|1025.8|1026.5|1024.8|3
1649442500000|2022-04-08 18:28:20|1027|1024.8|1027|1025.3|1027.3|1025.3|1026.5|1024.5|4
1649442510000|2022-04-08 18:28:30|1027.3|1025|1028|1026.3|1028.5|1026.8|1027|1025|2
1649442520000|2022-04-08 18:28:40|1027.8|1025.8|1027.8|1025.8|1028|1026.3|1027.5|1025.8|4
1649442530000|2022-04-08 18:28:50|1027.5|1025.5|1027|1025.3|1027.8|1025.8|1027|1025.3|2
1649442540000|2022-04-08 18:29:00|1026.8|1025|1025.5|1023.5|1026.8|1025|1025.3|1023.3|4
1649442550000|2022-04-08 18:29:10|1025.3|1023.8|1024.5|1022.3|1025.5|1023.8|1024.3|1022.3|3
1649442560000|2022-04-08 18:29:20|1024.3|1022.5|1026.3|1024|1026.5|1024.5|1024.3|1022.3|3
1649442570000|2022-04-08 18:29:30|1026|1024.3|1025.3|1022.5|1026|1024.3|1025.3|1022.5|2
1649442580000|2022-04-08 18:29:40|1024.3|1021|1022|1019.8|1024.3|1021|1022|1019.8|4
1649442590000|2022-04-08 18:29:50|1021.5|1020|1022.3|1020|1023|1021.3|1021.5|1020|5
1649442600000|2022-04-08 18:30:00|1022|1020.5|1023.8|1021.8|1024|1022|1021.8|1020.3|3
1649442610000|2022-04-08 18:30:10|1024|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|11
1649442620000|2022-04-08 18:30:20|1023.3||1023.8||1024||1023.3||0
1649442630000|2022-04-08 18:30:30|1024||1023.5||1024||1023.3||1
1649442640000|2022-04-08 18:30:40|1023.8||1023.8||1024||1023.8||2
1649442650000|2022-04-08 18:30:50|1024||1023.3||1024||1023.3||0
1649442660000|2022-04-08 18:31:00|1023.5|1022|1024.5|1022|1024.8|1022|1023.3|1021.8|2
1649442670000|2022-04-08 18:31:10|1025.3|1021.8|1026.8|1024|1026.8|1024.3|1025.3|1021.8|1
1649442680000|2022-04-08 18:31:20|1027.3|1024.3|1025.8|1023|1027.3|1024.5|1025.5|1022.8|0
1649442690000|2022-04-08 18:31:30|1025.5|1022.8|1025|1022.5|1025.5|1022.8|1025|1022.5|0
1649442700000|2022-04-08 18:31:40|1025.3||1025||1025.3||1025||0
1649442710000|2022-04-08 18:31:50|1025.3||1025||1025.3||1025||0
1649442730000|2022-04-08 18:32:10|1024.8||1024.8||1024.8||1024.8||0
1649442740000|2022-04-08 18:32:20||1022.8||1022.5||1022.8||1022.5|0
1649442750000|2022-04-08 18:32:30|1024.5|1022|1024.5|1021.8|1024.5|1022|1024.5|1021.8|0
1649442760000|2022-04-08 18:32:40||1022||1022||1022||1022|0
1649442770000|2022-04-08 18:32:50||1022.3||1022.3||1022.8||1022.3|0
1649442780000|2022-04-08 18:33:00|1024|1022|1024|1021.8|1024|1022.3|1024|1021.8|0
1649442790000|2022-04-08 18:33:10||1021.5||1021.5||1021.8||1021.5|10
1649442800000|2022-04-08 18:33:20||1021.8||1021.5||1021.8||1021.5|0
1649442810000|2022-04-08 18:33:30|1023.8||1023.8||1023.8||1023.8||0
1649442820000|2022-04-08 18:33:40||1021.8||1021.8||1021.8||1021.5|0
1649442830000|2022-04-08 18:33:50|1024.8|1022|1024.8|1022|1025|1022.3|1024.3|1021.5|1
1649442840000|2022-04-08 18:34:00|1024.5|1021.8|1024.8|1022|1024.8|1022|1024|1021.5|0
1649442850000|2022-04-08 18:34:10|1024.5|1021.8|1024.8|1022|1024.8|1022|1024.5|1021.8|0
1649442860000|2022-04-08 18:34:20|1025|1021.8|1024.5|1022|1025|1022|1024.5|1021.5|0
1649442870000|2022-04-08 18:34:30||1021.8||1022||1022.3||1021.8|0
1649442880000|2022-04-08 18:34:40||1022.3||1022.3||1022.5||1022.3|0
1649442890000|2022-04-08 18:34:50||1022||1022||1022.3||1022|0
1649442900000|2022-04-08 18:35:00||1022.3||1022.3||1022.3||1022|0
1649442910000|2022-04-08 18:35:10|1024.3|1022|1024.3|1021.8|1024.3|1022|1024.3|1021.8|0
1649442920000|2022-04-08 18:35:20||1022||1021.8||1022||1021.8|0
1649442930000|2022-04-08 18:35:30|1024.5||1024.5||1024.5||1024.3||0
1649442940000|2022-04-08 18:35:40|1024.3|1022|1024.3|1022.3|1024.5|1022.3|1024.3|1021.8|0
1649442950000|2022-04-08 18:35:50|1024||1024.3||1024.3||1024||0
1649442960000|2022-04-08 18:36:00|1024.5||1024.5||1024.5||1024.5||0
1649442970000|2022-04-08 18:36:10|1027|1022.8|1024.8|1022.3|1027|1023.3|1024.8|1022.3|20
1649442980000|2022-04-08 18:36:20|1024.5|1022.5|1024.8|1022.8|1024.8|1022.8|1024.3|1021.8|0
1649442990000|2022-04-08 18:36:30||1022||1023.3||1023.3||1022|2
1649443010000|2022-04-08 18:36:50|1025.5|1023.5|1025.5|1023.5|1025.8|1023.8|1025.5|1023.3|1
1649443020000|2022-04-08 18:37:00|1025.3|1023.3|1025|1023.3|1025.3|1023.5|1025|1023.3|0
1649443030000|2022-04-08 18:37:10|1024.8|1023.5|1025.5|1023.5|1025.5|1023.5|1024.8|1023.5|0
1649443040000|2022-04-08 18:37:20|1025.8|1023.3|1025.8|1023.5|1025.8|1023.8|1025.8|1023.3|0
1649443050000|2022-04-08 18:37:30|1025.5|1023.8|1025.5|1023.5|1025.8|1023.8|1025.5|1023.3|0
1649443060000|2022-04-08 18:37:40|1025.3|1023.3|1025.5|1023.3|1025.5|1023.5|1025.3|1023.3|0
1649443070000|2022-04-08 18:37:50|1025.3|1023.5|1025.5|1023.3|1025.5|1023.5|1025.3|1023.3|0
1649443080000|2022-04-08 18:38:00|1025.3||1025.3||1025.3||1025||0
1649443090000|2022-04-08 18:38:10|1025.5|1023.5|1025.5|1023.3|1025.8|1023.5|1025.3|1023.3|0
1649443100000|2022-04-08 18:38:20|1025.3|1023.5|1025.5|1023.3|1025.5|1023.5|1025.3|1023.3|0
1649443110000|2022-04-08 18:38:30|1025.3|1023.8|1025.5|1023.8|1025.5|1023.8|1025.3|1023.8|0
1649443140000|2022-04-08 18:39:00|1025.3||1025.3||1025.5||1025.3||0
1649443150000|2022-04-08 18:39:10|1025||1025.5||1025.8||1025||0
1649443160000|2022-04-08 18:39:20|1025.8|1024|1025.8|1024|1025.8|1024|1025.5|1023.8|0
1649443170000|2022-04-08 18:39:30|1025.5|1023.8|1025.5|1023.8|1025.8|1024|1025.5|1023.8|0
1649443180000|2022-04-08 18:39:40|1025.8|1024|1025.8|1024.3|1025.8|1024.3|1025.5|1023.8|0
1649443190000|2022-04-08 18:39:50|1025.5|1023.8|1025.8|1023.8|1025.8|1023.8|1025.3|1023.5|4
1649443200000|2022-04-08 18:40:00|1025.5|1023.5|1025.5|1023.8|1025.5|1023.8|1025.5|1023.5|0
1649443210000|2022-04-08 18:40:10|1025.8|1023.5|1025.8|1023.8|1025.8|1024|1025.5|1023.5|0
1649443220000|2022-04-08 18:40:20|1025.5|1024|1025.8|1024|1025.8|1024|1025.5|1023.8|0
1649443230000|2022-04-08 18:40:30|1025.5|1023.8|1025.8|1023.8|1025.8|1023.8|1025.5|1023.5|0
1649443240000|2022-04-08 18:40:40|1025.5|1024|1025.5|1023.8|1025.8|1024|1025.5|1023.8|0
1649443250000|2022-04-08 18:40:50|1025.8|1024|1025.5|1023.8|1025.8|1024|1025.5|1023.8|0
1649443260000|2022-04-08 18:41:00|1025.3|1023.5|1025.3|1023.5|1025.8|1024|1025|1023.5|0
1649443270000|2022-04-08 18:41:10|1025.5|1023.8|1025.5|1023.5|1025.5|1023.8|1025.3|1023.5|1
1649443280000|2022-04-08 18:41:20|1025.8|1023.8|1025.3|1023.5|1025.8|1023.8|1025.3|1023.5|0
1649443290000|2022-04-08 18:41:30|1025.5|1023.8|1025.3|1023.5|1025.5|1023.8|1025|1023.5|0
1649443300000|2022-04-08 18:41:40|1025.5|1023.8|1025|1023.3|1025.5|1023.8|1025|1023.3|0
1649443320000|2022-04-08 18:42:00|1024.8|1023|1025.3|1023.5|1025.5|1023.8|1024.8|1023|0
1649443330000|2022-04-08 18:42:10|1025.5|1023.3|1025|1023.3|1025.5|1023.3|1025|1023.3|0
1649443340000|2022-04-08 18:42:20|1025.3||1025.3||1025.3||1025||0
1649443360000|2022-04-08 18:42:40|1025|1023.5|1025.5|1023.8|1025.5|1023.8|1025|1023.5|0
1649443370000|2022-04-08 18:42:50|1025.8|1024|1025.5|1023.5|1025.8|1024.3|1025.3|1023.5|0
1649443380000|2022-04-08 18:43:00|1025.8|1023.8|1025.5|1023.8|1025.8|1023.8|1025.5|1023.8|0
1649443400000|2022-04-08 18:43:20|1025.8|1023.5|1025.5|1023.8|1025.8|1023.8|1025.5|1023.5|0
1649443410000|2022-04-08 18:43:30|1025.8|1024|1026|1024.3|1026.3|1024.3|1025.5|1023.8|0
1649443420000|2022-04-08 18:43:40|1026.3|1024.5|1026.3|1024.3|1026.3|1024.5|1026|1024.3|1
1649443430000|2022-04-08 18:43:50|1026.5|1024.5|1026.3|1024.5|1026.5|1024.5|1026|1024.5|0
1649443440000|2022-04-08 18:44:00|1026.5|1024.8|1026.3|1024.5|1026.5|1024.8|1026.3|1024.3|0
1649443450000|2022-04-08 18:44:10|1026.5|1024.3|1026|1024.3|1026.5|1024.3|1026|1024.3|2
1649443460000|2022-04-08 18:44:20|1025.8|1024|1026|1024.3|1026|1024.3|1025.8|1024|0
1649443470000|2022-04-08 18:44:30|1026.3|1024.5|1026.3|1024.5|1026.3|1024.5|1026.3|1024.3|0
1649443480000|2022-04-08 18:44:40|1026|1024.3|1026|1024|1026|1024.5|1026|1024|0
1649443490000|2022-04-08 18:44:50|1025.8||1026||1026||1025.8||0
1649443500000|2022-04-08 18:45:00|1025.8|1024.3|1026|1024|1026|1024.3|1025.8|1024|0
1649443510000|2022-04-08 18:45:10|1026.3|1024.3|1026.3|1024.3|1026.3|1024.5|1026.3|1024.3|0
1649443520000|2022-04-08 18:45:20|1026|1024.5|1026|1024|1026|1024.5|1026|1024|0
1649443530000|2022-04-08 18:45:30|1026.3|1024.3|1026.3|1024.5|1026.3|1024.5|1026.3|1024.3|0
1649443540000|2022-04-08 18:45:40||1024.8||1024.5||1024.8||1024.5|0
1649443560000|2022-04-08 18:46:00||1024.8||1024.5||1024.8||1024.5|0
1649443570000|2022-04-08 18:46:10|1026|1024.3|1026|1024.3|1026|1024.3|1026|1024.3|0
1649443580000|2022-04-08 18:46:20|1026.3|1024.5|1026.3|1024.5|1026.3|1024.5|1026.3|1024.3|0
1649443590000|2022-04-08 18:46:30|1026|1024.8|1026|1024.3|1026|1024.8|1026|1024.3|0
1649443600000|2022-04-08 18:46:40|1025.8|1024|1025.8|1024|1025.8|1024.3|1025.8|1024|0
1649443610000|2022-04-08 18:46:50|1026|1024.5|1026|1024.5|1026|1024.5|1026|1024.5|0
1649443620000|2022-04-08 18:47:00|1025.8|1024|1025.8|1024|1025.8|1024|1025.8|1023.8|0
1649443650000|2022-04-08 18:47:30||1024.3||1024||1024.3||1024|0
1649443660000|2022-04-08 18:47:40|1026|1024.3|1026|1024|1026|1024.3|1026|1024|0
1649443670000|2022-04-08 18:47:50|1025.8|1024.3|1025.8|1024|1025.8|1024.3|1025.8|1024|0
1649443700000|2022-04-08 18:48:20||1023.5||1024||1024||1023.5|0
1649443710000|2022-04-08 18:48:30|1026|1024.3|1026|1024.3|1026|1024.3|1026|1024.3|0
1649443720000|2022-04-08 18:48:40|1025.8|1023.8|1025.3|1023.5|1025.8|1023.8|1025.3|1023.3|0
1649443730000|2022-04-08 18:48:50|1025.5|1023.3|1025.3|1023.5|1025.5|1023.5|1025.3|1023.3|0
1649443740000|2022-04-08 18:49:00|1025.5|1023.8|1025.3|1023.5|1025.5|1023.8|1025.3|1023.5|0
1649443750000|2022-04-08 18:49:10|1025.5|1023.8|1025.3|1023.5|1025.5|1023.8|1025.3|1023.5|0
1649443760000|2022-04-08 18:49:20|1025.5|1023.8|1025.5|1023.8|1025.5|1023.8|1025.3|1023.5|0
1649443770000|2022-04-08 18:49:30|1025.8|1023.5|1025.8|1023.8|1025.8|1023.8|1025.8|1023.5|0
1649443780000|2022-04-08 18:49:40|1026|1024|1025.8|1024|1026|1024|1025.5|1023.8|0
1649443790000|2022-04-08 18:49:50|1026||1026||1026||1026||0
1649443800000|2022-04-08 18:50:00|1025.5|1024.3|1025.5|1023.8|1025.8|1024.3|1025.5|1023.8|0
1649443810000|2022-04-08 18:50:10|1025.8|1024|1025.8|1023.8|1025.8|1024|1025.5|1023.8|0
1649443820000|2022-04-08 18:50:20|1025.3|1023.3|1025.3|1023|1025.3|1023.3|1025|1023|7
1649443830000|2022-04-08 18:50:30|1025|1023.3|1025.3|1023.3|1025.3|1023.3|1025|1023.3|0
1649443840000|2022-04-08 18:50:40|1025.5|1023.5|1025.8|1023.3|1025.8|1023.5|1025.5|1023.3|0
1649443850000|2022-04-08 18:50:50|1025.5|1023|1025.5|1023|1025.5|1023|1025.5|1023|0
1649443860000|2022-04-08 18:51:00|1025.8|1023.3|1025.5|1023.3|1025.8|1023.3|1025.5|1023.3|0
1649443870000|2022-04-08 18:51:10|1025.8|1023.5|1025.8|1023.5|1025.8|1023.5|1025.5|1023.3|0
1649443900000|2022-04-08 18:51:40|1026|1023.8|1026|1023.8|1026|1023.8|1025.8|1023.8|0
1649443910000|2022-04-08 18:51:50||1023.5||1023.8||1023.8||1023.5|0
1649443920000|2022-04-08 18:52:00|1026.3|1024|1026.3|1023.8|1026.3|1024|1026.3|1023.8|0
1649443930000|2022-04-08 18:52:10|1026||1026||1026||1025.8||0
1649443940000|2022-04-08 18:52:20|1026.3|1024|1026.3|1024|1026.3|1024|1026|1024|0
1649443950000|2022-04-08 18:52:30|1026|1023.8|1026|1023.8|1026|1024|1026|1023.8|0
1649443960000|2022-04-08 18:52:40|1025.8|1023.5|1025.8|1023.5|1026|1023.8|1025.8|1023.3|0
1649443980000|2022-04-08 18:53:00|1026|1023.8|1026|1023.8|1026|1023.8|1025.8|1023.5|0
1649444000000|2022-04-08 18:53:20|1026.3|1024|1026|1023.8|1026.3|1024|1026|1023.5|0
1649444020000|2022-04-08 18:53:40|1026.3|1024|1026.3|1024|1026.3|1024|1026.3|1023.8|0
1649444030000|2022-04-08 18:53:50||1023.8||1024||1024||1023.8|0
1649444040000|2022-04-08 18:54:00|1026.8|1024.3|1026.5|1024|1026.8|1024.3|1026.5|1024|0
1649444050000|2022-04-08 18:54:10|1026.3|1024.3|1026.5|1024|1026.5|1024.5|1026.3|1024|0
1649444060000|2022-04-08 18:54:20||1024.3||1024.8||1024.8||1024.3|0
1649444070000|2022-04-08 18:54:30||1024.5||1024.8||1024.8||1024.5|0
1649444090000|2022-04-08 18:54:50||1024.5||1024.8||1024.8||1024.5|0
1649444100000|2022-04-08 18:55:00||1024.5||1024.8||1024.8||1024.5|0
1649444110000|2022-04-08 18:55:10|1026.3|1024.5|1026.5|1024.8|1026.5|1024.8|1026.3|1024.5|0
1649444120000|2022-04-08 18:55:20||1024.5||1024.8||1024.8||1024.5|0
1649444140000|2022-04-08 18:55:40|1026.8|1025|1027|1025.3|1027|1025.3|1026.8|1024.8|0
1649444150000|2022-04-08 18:55:50|1026.8|1025|1026.8|1024.8|1026.8|1025|1026.8|1024.8|0
1649444160000|2022-04-08 18:56:00|1027||1026.8||1027||1026.8||0
1649444170000|2022-04-08 18:56:10|1026.5|1025|1027|1025|1027|1025|1026.5|1024.8|0
1649444190000|2022-04-08 18:56:30|1026.8|1024.8|1026.8|1024.8|1026.8|1024.8|1026.8|1024.8|0
1649444200000|2022-04-08 18:56:40||1025||1024.8||1025||1024.8|0
1649444220000|2022-04-08 18:57:00|1026.5||1026.8||1026.8||1026.5||0
1649444240000|2022-04-08 18:57:20|1026.5||1026.8||1026.8||1026.5||0
1649444250000|2022-04-08 18:57:30|1026.5|1024.3|1026.5|1024.3|1026.5|1024.3|1026.3|1024.3|3
1649444260000|2022-04-08 18:57:40|1026.3|1024|1026.3|1024.3|1026.3|1024.3|1026.3|1024|0
1649444270000|2022-04-08 18:57:50|1026|1024|1026|1024|1026|1024.3|1026|1024|0
1649444280000|2022-04-08 18:58:00||1023.8||1023.8||1023.8||1023.8|0
1649444290000|2022-04-08 18:58:10|1025.8|1024|1026.8|1024.8|1026.8|1024.8|1025.8|1024|0
1649444300000|2022-04-08 18:58:20|1026.5|1024.5|1026.5|1024.8|1026.5|1025|1026.3|1024.3|22
1649444310000|2022-04-08 18:58:30||1025||1024.8||1025||1024.8|0
1649444320000|2022-04-08 18:58:40|1026.8|1025|1026.8|1025|1026.8|1025.3|1026.8|1024.8|0
1649444340000|2022-04-08 18:59:00|1026.5|1024.8|1026.8|1025|1026.8|1025|1026.5|1024.8|0
1649444360000|2022-04-08 18:59:20|1027|1025.3|1026.8|1025|1027|1025.3|1026.8|1025|4
1649444370000|2022-04-08 18:59:30|1026.5|1024.8|1026.5|1024.8|1026.5|1024.8|1026.5|1024.8|0
1649444380000|2022-04-08 18:59:40|1026.8|1025|1026.8|1025|1026.8|1025|1026.5|1024.8|0
1649444400000|2022-04-08 19:00:00|1027.8|1025.5|1028|1026.3|1028|1026.3|1027.8|1025.5|0
1649444410000|2022-04-08 19:00:10|1027.8|1026|1027.8|1026|1027.8|1026|1027.8|1026|0
1649444420000|2022-04-08 19:00:20|1027.5|1025.8|1027.8|1025.8|1027.8|1025.8|1027.5|1025.8|0
1649444430000|2022-04-08 19:00:30|1027.5||1027.5||1027.5||1027.5||0
1649444440000|2022-04-08 19:00:40|1027.3|1025.5|1027.3|1025.5|1027.3|1025.8|1027.3|1025.5|0
1649444450000|2022-04-08 19:00:50|1027.5|1025.3|1027.3|1025.5|1027.5|1025.8|1027.3|1025.3|2
1649444460000|2022-04-08 19:01:00|1027||1027.3||1027.3||1027||0
1649444470000|2022-04-08 19:01:10|1027.5|1025.8|1027.3|1025.5|1027.5|1025.8|1027.3|1025.5|0
1649444480000|2022-04-08 19:01:20||1025.8||1025.5||1025.8||1025.5|0
1649444490000|2022-04-08 19:01:30||1025.8||1025.5||1025.8||1025.5|0
1649444500000|2022-04-08 19:01:40|1027.5|1025.8|1027.5|1025.8|1027.5|1025.8|1027.5|1025.8|0
1649444510000|2022-04-08 19:01:50|1027.8||1027.8||1027.8||1027.5||0
1649444520000|2022-04-08 19:02:00|1027.5|1025.5|1027.8|1025.5|1028|1025.5|1027.5|1025.5|0
1649444530000|2022-04-08 19:02:10|1028|1025.8|1028|1025.8|1028|1025.8|1028|1025.8|0
1649444540000|2022-04-08 19:02:20|1028.3||1028||1028.3||1028||0
1649444550000|2022-04-08 19:02:30|1027.8|1025.5|1027.8|1025.8|1027.8|1025.8|1027.8|1025.5|0
1649444560000|2022-04-08 19:02:40||1025.5||1025.8||1025.8||1025.5|0
1649444570000|2022-04-08 19:02:50|1028|1025.5|1028|1025.8|1028|1025.8|1028|1025.5|0
1649444580000|2022-04-08 19:03:00|1028.3|1026|1027.8|1025.8|1028.3|1026|1027.8|1025.5|1
1649444590000|2022-04-08 19:03:10|1028|1026|1027.8|1025.8|1028|1026|1027.8|1025.8|0
1649444600000|2022-04-08 19:03:20|1028.8|1026.5|1029.3|1027.3|1029.3|1027.5|1028.8|1026.5|0
1649444610000|2022-04-08 19:03:30|1029.5|1027.5|1030.5|1027.8|1030.5|1027.8|1029.5|1027.5|0
1649444620000|2022-04-08 19:03:40||1028||1028||1028||1027.8|0
1649444630000|2022-04-08 19:03:50|1030.8||1030.5||1030.8||1030.5||0
1649444640000|2022-04-08 19:04:00|1030.3|1027.8|1030.5|1028|1030.5|1028|1030.3|1027.8|0
1649444670000|2022-04-08 19:04:30|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|1
1649444680000|2022-04-08 19:04:40|1030|1027.3|1029.5|1027.5|1030.3|1027.5|1029.5|1027.3|0
1649444690000|2022-04-08 19:04:50|1029.3|1027.3|1029.3|1027|1029.3|1027.3|1029.3|1027|0
1649444700000|2022-04-08 19:05:00|1029.5|1027.3|1029.5|1027|1029.5|1027.3|1029.5|1027|0
1649444710000|2022-04-08 19:05:10||1027.3||1027.3||1027.3||1027|0
1649444720000|2022-04-08 19:05:20||1027||1027||1027||1027|0
1649444730000|2022-04-08 19:05:30|1029.3||1029.5||1029.5||1029.3||0
1649444750000|2022-04-08 19:05:50|1029.3|1027.3|1030|1027|1030|1027.3|1029.3|1027|35
1649444770000|2022-04-08 19:06:10|1029.8|1026.8|1030|1027|1030|1027|1029.8|1026.8|0
1649444780000|2022-04-08 19:06:20|1029.8|1027.3|1029.8|1027|1029.8|1027.3|1029.8|1027|26
1649444790000|2022-04-08 19:06:30|1029.5||1029.5||1029.8||1029.5||0
1649444800000|2022-04-08 19:06:40|1029.8|1027.3|1029.8|1027.3|1029.8|1027.3|1029.8|1027.3|0
1649444810000|2022-04-08 19:06:50|1029.5|1027|1029.5|1027|1029.5|1027|1029.5|1027|0
1649444820000|2022-04-08 19:07:00|1029.8|1026.8|1029.5|1027|1029.8|1027|1029.5|1026.8|0
1649444830000|2022-04-08 19:07:10|1029.3|1026.8|1029.5|1026.8|1029.8|1027|1029.3|1026.8|0
1649444840000|2022-04-08 19:07:20|1029.3|1027.5|1029.5|1027.5|1029.5|1027.5|1029.3|1027.5|0
1649444850000|2022-04-08 19:07:30|1029.3|1027.3|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|17
1649444860000|2022-04-08 19:07:40|1029.5||1029.5||1029.5||1029.5||0
1649444870000|2022-04-08 19:07:50|1029.3|1027.5|1029.5|1027.3|1029.5|1027.5|1029.3|1027.3|0
1649444880000|2022-04-08 19:08:00|1029.3|1027|1029.5|1027.3|1029.5|1027.5|1029.3|1027|0
1649444890000|2022-04-08 19:08:10|1029.3|1027.5|1029.5|1027.5|1029.5|1027.5|1029.3|1027.3|0
1649444910000|2022-04-08 19:08:30|1029.3|1027.3|1029.5|1027.3|1029.5|1027.3|1029.3|1027.3|0
1649444920000|2022-04-08 19:08:40|1029.3|1027|1029.3|1027.3|1029.5|1027.5|1029.3|1027|0
1649444930000|2022-04-08 19:08:50|1029.5|1027.5|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|0
1649444940000|2022-04-08 19:09:00|1029.5||1029.3||1029.5||1029.3||0
1649444950000|2022-04-08 19:09:10|1029.5|1027.5|1029.3|1027.3|1029.5|1027.5|1029.3|1027.3|0
1649444960000|2022-04-08 19:09:20||1027.5||1027.5||1027.5||1027.5|0
1649444970000|2022-04-08 19:09:30|1029|1027.3|1029|1027.3|1029|1027.3|1029|1027.3|0
1649444980000|2022-04-08 19:09:40|1029.3||1029||1029.3||1029||0
1649444990000|2022-04-08 19:09:50|1029.3|1027.5|1029.5|1027.8|1029.5|1027.8|1029.3|1027.5|0
1649445000000|2022-04-08 19:10:00|1029.8|1028|1029.8|1028|1029.8|1028|1029.8|1027.8|0
1649445010000|2022-04-08 19:10:10|1029.5|1027.8|1029.5|1027.5|1029.5|1027.8|1029.5|1027.5|0
1649445020000|2022-04-08 19:10:20|1029.3|1027.8|1029.3|1027.5|1029.5|1027.8|1029.3|1027.5|0
1649445040000|2022-04-08 19:10:40|1029||1029.3||1029.3||1029||0
1649445060000|2022-04-08 19:11:00|1029|1027.8|1029.5|1027.8|1029.5|1027.8|1029|1027.8|0
1649445070000|2022-04-08 19:11:10|1029.8|1028|1029.5|1027.8|1029.8|1028|1029.5|1027.8|0
1649445080000|2022-04-08 19:11:20|1029.8|1028|1029.3|1027.8|1029.8|1028.3|1029.3|1027.8|0
1649445090000|2022-04-08 19:11:30|1029.8|1028|1029.8|1028|1029.8|1028|1029.8|1028|0
1649445100000|2022-04-08 19:11:40|1029.5|1027.8|1030.3|1028.3|1030.3|1028.3|1029.5|1027.8|1
1649445110000|2022-04-08 19:11:50|1030|1028|1030.3|1028.3|1030.5|1028.5|1030|1028|20
1649445120000|2022-04-08 19:12:00|1030|1028|1030|1028|1030.5|1028.5|1030|1028|0
1649445130000|2022-04-08 19:12:10|1030.3|1028.3|1029.5|1026.8|1030.3|1028.3|1029.5|1026.8|0
1649445150000|2022-04-08 19:12:30|1029.3|1027|1029.3|1026.8|1029.5|1027|1029.3|1026.8|0
1649445160000|2022-04-08 19:12:40|1029.5|1027|1029.5|1027|1029.8|1027|1029.5|1026.8|0
1649445170000|2022-04-08 19:12:50|1029.8|1026.8|1029.5|1026.8|1029.8|1027|1029.5|1026.8|0
1649445180000|2022-04-08 19:13:00|1029.3|1027|1029|1026.5|1029.5|1027|1029|1026.5|0
1649445190000|2022-04-08 19:13:10|1029.3|1026.8|1029|1026.3|1029.3|1026.8|1029|1026.3|0
1649445200000|2022-04-08 19:13:20|1028.8|1026.5|1029|1026.3|1029|1026.5|1028.8|1026.3|0
1649445210000|2022-04-08 19:13:30|1029.3|1026.8|1029.5|1027|1029.5|1027|1029.3|1026.5|0
1649445220000|2022-04-08 19:13:40|1030|1027.3|1029.8|1027.3|1030|1027.3|1029.8|1027.3|0
1649445230000|2022-04-08 19:13:50|1029.5|1027|1029.8|1027|1029.8|1027|1029.5|1027|0
1649445240000|2022-04-08 19:14:00|1029.5|1027.3|1029.8|1027.3|1029.8|1027.3|1029.5|1027|0
1649445250000|2022-04-08 19:14:10||1027||1027.5||1027.5||1027|0
1649445260000|2022-04-08 19:14:20|1030.3||1030.5||1030.5||1030.3||0
1649445270000|2022-04-08 19:14:30|1030.3||1030.3||1030.5||1030.3||0
1649445280000|2022-04-08 19:14:40|1030.5||1030.3||1030.5||1030.3||0
1649445290000|2022-04-08 19:14:50|1030.5|1027.8|1030.8|1028|1030.8|1028|1030.5|1027.8|0
1649445300000|2022-04-08 19:15:00|1031|1028.3|1031.3|1028.5|1031.3|1028.5|1031|1028.3|0
1649445310000|2022-04-08 19:15:10|1031.5|1028.8|1031.5|1028.8|1031.5|1028.8|1031.3|1028.5|0
1649445320000|2022-04-08 19:15:20|1031.8|1029|1031|1028.3|1031.8|1029|1031|1028.3|0
1649445330000|2022-04-08 19:15:30|1030.8||1031||1031||1030.8||0
1649445340000|2022-04-08 19:15:40|1031.3||1030.8||1031.3||1030.8||0
1649445350000|2022-04-08 19:15:50|1031|1028.5|1031|1028.3|1031.3|1028.5|1031|1028.3|0
1649445360000|2022-04-08 19:16:00|1030.8|1028|1030.8|1028|1031|1028|1030.8|1028|0
1649445370000|2022-04-08 19:16:10|1030.5|1027.8|1030.5|1028|1030.5|1028|1030.5|1027.8|0
1649445380000|2022-04-08 19:16:20|1031.3|1028.5|1031|1028.3|1031.3|1028.5|1031|1028|18
1649445390000|2022-04-08 19:16:30||1028.5||1028.5||1028.5||1028.5|0
1649445410000|2022-04-08 19:16:50||1028.3||1028.3||1028.3||1028.3|0
1649445420000|2022-04-08 19:17:00|1031.3|1028.5|1031.3|1028.5|1031.3|1028.5|1031.3|1028.5|0
1649445430000|2022-04-08 19:17:10|1031|1028.3|1031|1028.5|1031.3|1028.5|1031|1028.3|0
1649445440000|2022-04-08 19:17:20|1031.3||1031.3||1031.3||1031.3||0
1649445450000|2022-04-08 19:17:30|1031||1031||1031||1030.8||0
1649445460000|2022-04-08 19:17:40|1031.3||1031||1031.3||1031||0
1649445470000|2022-04-08 19:17:50|1031.3||1031.3||1031.3||1031||0
1649445490000|2022-04-08 19:18:10|1031||1031||1031||1031||0
1649445500000|2022-04-08 19:18:20|1031.3||1031||1031.3||1031||0
1649445510000|2022-04-08 19:18:30|1030.8|1028.3|1030.8|1028.5|1031|1028.5|1030.8|1028.3|0
1649445520000|2022-04-08 19:18:40|1031|1028.8|1030.8|1028.5|1031|1028.8|1030.8|1028.5|0
1649445530000|2022-04-08 19:18:50|1031|1028.8|1031|1028.8|1031.3|1028.8|1031|1028.8|0
1649445540000|2022-04-08 19:19:00|1030.8|1028.5|1030.8|1028.5|1030.8|1028.5|1030.8|1028.3|0
1649445550000|2022-04-08 19:19:10||1028.3||1028.5||1028.5||1028.3|0
1649445560000|2022-04-08 19:19:20|1031|1028.8|1031|1028.8|1031|1028.8|1031|1028.8|0
1649445580000|2022-04-08 19:19:40|1030.8|1028.3|1030.8|1028.5|1030.8|1028.5|1030.8|1028.3|0
1649445590000|2022-04-08 19:19:50|1028.3|1028.3|1027.3|1023.5|1028.3|1028.5|1027.3|1023.5|15
1649445600000|2022-04-08 19:20:00||1023.8||1023.5||1023.8||1023.5|0
1649445610000|2022-04-08 19:20:10|1027.5|1024|1026.8|1023.5|1027.5|1024.3|1026.8|1023.5|0
1649445620000|2022-04-08 19:20:20||1023.8||1023.5||1023.8||1023.5|0
1649445630000|2022-04-08 19:20:30|1027.5|1023.8|1026.5|1024.3|1027.5|1024.3|1026.5|1023.8|0
1649445640000|2022-04-08 19:20:40|1027.3|1024.5|1027|1024.5|1027.3|1024.5|1026.8|1024.5|2
1649445650000|2022-04-08 19:20:50|1027.3|1024.8|1027.3|1024.8|1027.3|1024.8|1027.3|1024.8|0
1649445660000|2022-04-08 19:21:00|1027||1027||1027||1027||0
1649445690000|2022-04-08 19:21:30|1027.3||1027||1027.3||1027||0
1649445700000|2022-04-08 19:21:40|1027.3||1027||1027.3||1027||0
1649445720000|2022-04-08 19:22:00|1027.3||1027.3||1027.3||1027.3||0
1649445730000|2022-04-08 19:22:10|1027||1027||1027||1026.8||0
1649445740000|2022-04-08 19:22:20|1027.3||1027.3||1027.3||1027||0
1649445750000|2022-04-08 19:22:30|1027||1027.3||1027.3||1027||0
1649445760000|2022-04-08 19:22:40|1027||1027.5||1027.5||1027||0
1649445770000|2022-04-08 19:22:50|1027.3||1027.5||1027.5||1027.3||0
1649445780000|2022-04-08 19:23:00|1027.8|1025.3|1028|1026|1028|1026|1027.5|1025.3|0
1649445790000|2022-04-08 19:23:10|1028.3|1025.8|1028|1024.8|1028.3|1026|1028|1024.8|0
1649445800000|2022-04-08 19:23:20||1025||1025||1025||1025|0
1649445810000|2022-04-08 19:23:30||1025.3||1025||1025.3||1024.8|0
1649445840000|2022-04-08 19:24:00|1028.3|1025.3|1028.3|1025.3|1028.3|1025.3|1028.3|1025.3|0
1649445850000|2022-04-08 19:24:10|1028|1025|1028.3|1025.3|1028.3|1025.3|1028|1025|0
1649445860000|2022-04-08 19:24:20|1028|1025|1028.5|1025.8|1029|1025.8|1028|1025|0
1649445870000|2022-04-08 19:24:30|1028.8|1026|1028.8|1026|1028.8|1026|1028.5|1025.8|0
1649445880000|2022-04-08 19:24:40||1025.8||1025.8||1025.8||1025.8|0
1649445890000|2022-04-08 19:24:50|1028.5|1026|1028.8|1025.8|1028.8|1026|1028.5|1025.8|0
1649445900000|2022-04-08 19:25:00|1028.5|1026|1029|1026|1029|1026|1028.5|1025.8|0
1649445910000|2022-04-08 19:25:10|1029.5|1026.3|1029.8|1026.5|1029.8|1026.5|1029.5|1026.3|0
1649445920000|2022-04-08 19:25:20|1029.5|1026.3|1029.3|1026.3|1029.5|1026.5|1029.3|1026.3|0
1649445960000|2022-04-08 19:26:00|1029|1025.8|1028.8|1025.8|1029|1026|1028.8|1025.8|0
1649445970000|2022-04-08 19:26:10|1028.5|1025.5|1028.5|1026|1028.5|1026|1028.5|1025.5|0
1649445980000|2022-04-08 19:26:20||1025.5||1025.5||1025.5||1025.5|0
1649446000000|2022-04-08 19:26:40||1025.8||1025.8||1025.8||1025.5|0
1649446010000|2022-04-08 19:26:50|1028.8|1025.5|1029|1026|1029.3|1026|1028.8|1025.5|0
1649446020000|2022-04-08 19:27:00|1028.8|1025.8|1029|1026|1029.3|1026.3|1028.5|1025.5|0
1649446030000|2022-04-08 19:27:10|1029.3|1026.3|1029.3|1026.3|1029.3|1026.5|1029.3|1026.3|0
1649446050000|2022-04-08 19:27:30|1028.8|1026|1028.8|1026|1028.8|1026|1028.8|1026|0
1649446060000|2022-04-08 19:27:40|1029.3|1026.3|1029|1026|1029.3|1026.3|1028.8|1025.8|0
1649446070000|2022-04-08 19:27:50|1028.8|1025.8|1028.5|1025.8|1028.8|1025.8|1028.5|1025.5|0
1649446080000|2022-04-08 19:28:00|1028.8|1026.3|1029|1026.3|1029.3|1026.3|1028.8|1026|0
1649446090000|2022-04-08 19:28:10|1029.3|1026.5|1029.3|1026.3|1029.3|1026.5|1029.3|1026.3|0
1649446100000|2022-04-08 19:28:20|1029|1026|1029|1026.3|1029|1026.3|1029|1026|0
1649446110000|2022-04-08 19:28:30|1029.3|1026.5|1029.3|1026.5|1029.3|1026.5|1029.3|1026.5|0
1649446120000|2022-04-08 19:28:40|1029.5|1026.3|1029.3|1026.3|1029.5|1026.3|1029.3|1026.3|0
1649446130000|2022-04-08 19:28:50||1026.5||1026.5||1026.5||1026.5|0
1649446140000|2022-04-08 19:29:00||1026.3||1026.5||1026.5||1026|0
1649446150000|2022-04-08 19:29:10||1026.3||1026||1026.3||1026|0
1649446160000|2022-04-08 19:29:20|1029|1026.3|1029|1026|1029|1026.3|1028.8|1026|0
1649446170000|2022-04-08 19:29:30|1028.8|1026.3|1029.3|1026.3|1029.3|1026.3|1028.8|1026.3|0
1649446180000|2022-04-08 19:29:40|1029.5|1026.5|1029.3|1026.3|1029.5|1026.5|1029.3|1026.3|0
1649446190000|2022-04-08 19:29:50|1029.5|1026.5|1029.5|1026.5|1029.5|1026.5|1029.5|1026.5|0
1649446200000|2022-04-08 19:30:00|1029.8|1026.8|1029.8|1027.3|1030|1027.3|1029.5|1026.8|0
1649446210000|2022-04-08 19:30:10|1029.5|1026.8|1030|1027.3|1030.3|1027.3|1029.5|1026.8|0
1649446220000|2022-04-08 19:30:20|1030.3|1027.8|1029.5|1026.5|1030.3|1027.8|1029.5|1026.5|0
1649446230000|2022-04-08 19:30:30||1026.8||1026.8||1026.8||1026.5|0
1649446240000|2022-04-08 19:30:40|1029.8|1027|1029.8|1027|1030.3|1027.5|1029.8|1027|0
1649446280000|2022-04-08 19:31:20|1030|1027.3|1029.8|1027.3|1030|1027.3|1029.8|1027.3|0
1649446290000|2022-04-08 19:31:30|1030||1030||1030||1030||0
1649446300000|2022-04-08 19:31:40|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|1030.3|1027.5|0
1649446310000|2022-04-08 19:31:50|1030|1027.3|1029.5|1027|1030|1027.3|1029.5|1027|0
1649446320000|2022-04-08 19:32:00|1029.3||1029.3||1029.5||1029.3||0
1649446340000|2022-04-08 19:32:20|1029||1028.8||1029||1028.8||0
1649446350000|2022-04-08 19:32:30|1028.5|1025.8|1028.5|1025.3|1028.5|1025.8|1028.5|1025.3|1
1649446360000|2022-04-08 19:32:40||1025.5||1025.8||1025.8||1025.3|0
1649446370000|2022-04-08 19:32:50||1026||1025.8||1026||1025.8|0
1649446380000|2022-04-08 19:33:00||1026||1025.8||1026||1025.8|0
1649446390000|2022-04-08 19:33:10||1026||1026||1026||1025.5|0
1649446400000|2022-04-08 19:33:20||1025.8||1026||1026||1025.8|0
1649446410000|2022-04-08 19:33:30||1025.8||1026||1026||1025.8|0
1649446420000|2022-04-08 19:33:40||1025.8||1026.3||1026.3||1025.8|0
1649446430000|2022-04-08 19:33:50||1026||1026.3||1026.3||1025.8|0
1649446440000|2022-04-08 19:34:00||1026||1026||1026||1026|0
1649446450000|2022-04-08 19:34:10||1026.3||1026.3||1026.3||1026.3|0
1649446470000|2022-04-08 19:34:30||1026.5||1026.5||1026.5||1026.5|0
1649446520000|2022-04-08 19:35:20|1029||1029||1029||1029||1
1649446530000|2022-04-08 19:35:30|||||||||4
1649446620000|2022-04-08 19:37:00|1028.8|1026.8|1029|1026.8|1029|1026.8|1028.8|1026.8|1
1649446650000|2022-04-08 19:37:30|1028.8||1029||1029||1028.8||0
1649446690000|2022-04-08 19:38:10||1027||1027||1027||1027|0
1649446700000|2022-04-08 19:38:20||1027.3||1027.3||1027.3||1027.3|0
1649446710000|2022-04-08 19:38:30|1029.5|1027.8|1029.5|1027.5|1029.5|1027.8|1029.5|1027.3|1
1649446730000|2022-04-08 19:38:50|1030||1029.8||1030||1029.8||0
1649446740000|2022-04-08 19:39:00|1030||1029.8||1030||1029.8||2
1649446750000|2022-04-08 19:39:10|1030|1027.8|1030|1027.8|1030.3|1027.8|1029.8|1027.8|1
1649446760000|2022-04-08 19:39:20|1029.8|1028|1030|1028|1030.3|1028|1029.8|1028|0
1649446780000|2022-04-08 19:39:40|1030.3|1027.8|1029.5|1027.8|1030.3|1027.8|1029.5|1027.8|0
1649446790000|2022-04-08 19:39:50|1029.8||1029.8||1030||1029.8||0
1649446840000|2022-04-08 19:40:40|1029.5||1029.5||1029.5||1029.5||0
1649446860000|2022-04-08 19:41:00|1029.8||1029.5||1029.8||1029.5||0
1649446890000|2022-04-08 19:41:30|1030|1028|1029.8|1028|1030|1028|1029.8|1028|0
1649446910000|2022-04-08 19:41:50|1030||1029.8||1030||1029.8||0
1649446940000|2022-04-08 19:42:20|1030||1029.8||1030||1029.8||0
1649446950000|2022-04-08 19:42:30|1030||1029.8||1030||1029.8||0
1649446970000|2022-04-08 19:42:50|1029.5|1027.8|1029.5|1027.8|1029.5|1027.8|1029.5|1027.8|1
1649446980000|2022-04-08 19:43:00|1029.3|1027|1029|1026.8|1029.5|1027.3|1029|1026.8|1
1649446990000|2022-04-08 19:43:10|1029.3|1027|1029.3|1027|1029.3|1027|1029.3|1027|0
1649447000000|2022-04-08 19:43:20|1029|1026.8|1029|1026.5|1029|1026.8|1029|1026.5|0
1649447010000|2022-04-08 19:43:30|1028.8|1026.8|1029|1027|1029|1027|1028.8|1026.5|0
1649447020000|2022-04-08 19:43:40|1028.8|1026.5|1028.8|1026.3|1028.8|1026.5|1028.8|1026.3|0
1649447030000|2022-04-08 19:43:50||1026.5||1026.5||1026.5||1026.5|0
1649447060000|2022-04-08 19:44:20||1026.3||1026.3||1026.3||1026.3|0
1649447080000|2022-04-08 19:44:40||1026.5||1026.3||1026.5||1026.3|0
1649447090000|2022-04-08 19:44:50||1026.5||1026.3||1026.5||1026.3|0
1649447120000|2022-04-08 19:45:20||1026.5||1026.5||1026.5||1026.5|0
1649447140000|2022-04-08 19:45:40||1026.3||1026.5||1026.5||1026.3|0
1649447150000|2022-04-08 19:45:50|1028.5|1025.8|1028.5|1026.3|1028.5|1026.3|1028.5|1025.8|0
1649447160000|2022-04-08 19:46:00||1026||1026.3||1026.3||1026|0
1649447170000|2022-04-08 19:46:10|1028.3|1026|1028.3|1026|1028.3|1026|1028.3|1026|0
1649447190000|2022-04-08 19:46:30||1026.3||1026.3||1026.3||1026.3|0
1649447200000|2022-04-08 19:46:40||1026||1026.3||1026.3||1026|0
1649447210000|2022-04-08 19:46:50||1025.8||1026.3||1026.3||1025.8|0
1649447220000|2022-04-08 19:47:00|1028.5|1026|1028.3|1026|1028.5|1026.3|1028|1025.8|0
1649447230000|2022-04-08 19:47:10|1028|1025.8|1028|1025.8|1028|1026|1028|1025.8|0
1649447240000|2022-04-08 19:47:20||1026||1025.8||1026||1025.8|0
1649447250000|2022-04-08 19:47:30|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|1027.8|1025.3|0
1649447270000|2022-04-08 19:47:50|1027.5|1025.8|1027.5|1025|1027.5|1025.8|1027.5|1025|0
1649447280000|2022-04-08 19:48:00||1025.3||1025||1025.3||1025|0
1649447310000|2022-04-08 19:48:30|1027.3|1024.8|1027|1025|1027.3|1025|1027|1024.8|0
1649447320000|2022-04-08 19:48:40||1024.5||1024.8||1024.8||1024.5|0
1649447330000|2022-04-08 19:48:50|1026.8||1026.8||1026.8||1026.8||0
1649447340000|2022-04-08 19:49:00|1027.3||1027||1027.3||1027||0
1649447350000|2022-04-08 19:49:10||1025||1024.8||1025||1024.8|0
1649447360000|2022-04-08 19:49:20||1024.5||1024.5||1024.8||1024.5|0
1649447370000|2022-04-08 19:49:30|1027.3|1024.8|1027.3|1025|1027.3|1025|1027.3|1024.8|0
1649447400000|2022-04-08 19:50:00|1027.8|1025.3|1028.5|1026.3|1028.5|1026.3|1027.8|1025.3|0
1649447420000|2022-04-08 19:50:20|1028|1026|1028|1025.8|1028|1026|1028|1025.8|0
1649447430000|2022-04-08 19:50:30|1027.8||1028||1028||1027.8||0
1649447440000|2022-04-08 19:50:40||1026||1025.8||1026.3||1025.8|0
1649447450000|2022-04-08 19:50:50|1027.8|1025.5|1027.8|1025.5|1027.8|1025.8|1027.8|1025.5|0
1649447460000|2022-04-08 19:51:00|1028|1025.8|1028|1025.8|1028|1025.8|1028|1025.8|0
1649447480000|2022-04-08 19:51:20|1027.8||1027.8||1027.8||1027.8||0
1649447490000|2022-04-08 19:51:30||1025.5||1025.5||1025.5||1025.5|0
1649447510000|2022-04-08 19:51:50||1025.8||1025.8||1025.8||1025.8|0
1649447520000|2022-04-08 19:52:00|1027.5|1025.5|1027.8|1025.5|1027.8|1025.5|1027.5|1025.5|0
1649447540000|2022-04-08 19:52:20||1025.8||1025.8||1025.8||1025.8|0
1649447550000|2022-04-08 19:52:30|1028|1025.5|1028|1025.8|1028|1025.8|1027.8|1025.5|0
1649447560000|2022-04-08 19:52:40|1027.8||1027.8||1028||1027.8||0
1649447570000|2022-04-08 19:52:50|1028||1028||1028||1028||0
1649447580000|2022-04-08 19:53:00|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|1027.8|1025.3|0
1649447600000|2022-04-08 19:53:20||1025.3||1025.5||1025.5||1025.3|0
1649447610000|2022-04-08 19:53:30||1025.3||1025.3||1025.5||1025.3|0
1649447620000|2022-04-08 19:53:40||1025.5||1025.5||1025.5||1025.5|0
1649447640000|2022-04-08 19:54:00|1028|1025.8|1028|1026|1028|1026.3|1028|1025.8|0
1649447670000|2022-04-08 19:54:30|1027.8|1025.5|1027.8|1025.3|1027.8|1025.5|1027.8|1025.3|0
1649447690000|2022-04-08 19:54:50||1025.5||1025.5||1025.5||1025.5|0
1649447700000|2022-04-08 19:55:00|1028|1025.3|1028|1025.5|1028|1025.5|1028|1025.3|0
1649447710000|2022-04-08 19:55:10|1027.8||1027.8||1028||1027.8||0
1649447720000|2022-04-08 19:55:20|1028|1025.3|1028|1025.5|1028|1025.5|1027.8|1025.3|0
1649447730000|2022-04-08 19:55:30|1027.8|1025.8|1027.8|1025.5|1027.8|1025.8|1027.8|1025.5|0
1649447740000|2022-04-08 19:55:40||1025.3||1025.3||1025.3||1025.3|0
1649447750000|2022-04-08 19:55:50||1024.8||1024.8||1025||1024.8|0
1649447760000|2022-04-08 19:56:00|1027.3|1025|1027.3|1024.8|1027.5|1025|1027.3|1024.8|0
1649447770000|2022-04-08 19:56:10|1027.5|1025|1027.5|1025|1027.5|1025|1027.5|1025|0
1649447780000|2022-04-08 19:56:20|1027.3|1025.3|1027.3|1025.3|1028|1025.5|1027.3|1025.3|0
1649447790000|2022-04-08 19:56:30|1027.8|1025.5|1027.5|1025.3|1027.8|1025.5|1027.5|1025.3|0
1649447800000|2022-04-08 19:56:40|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|1027.8|1025.5|0
1649447810000|2022-04-08 19:56:50|1028|1025.8|1028|1025.8|1028|1026|1028|1025.8|0
1649447820000|2022-04-08 19:57:00|1027.8|1025.3|1027.8|1025.3|1027.8|1025.5|1027.5|1025.3|0
1649447830000|2022-04-08 19:57:10|1027.5|1025.5|1027.5|1025.3|1027.8|1025.5|1027.5|1025|0
1649447840000|2022-04-08 19:57:20|1027.8|1025|1027.8|1025.3|1027.8|1025.3|1027.5|1025|0
1649447860000|2022-04-08 19:57:40|1027.5|1025|1027.5|1025.3|1027.8|1025.3|1027.5|1025|0
1649447870000|2022-04-08 19:57:50|1027.3|1025|1027.3|1024.5|1027.3|1025|1027.3|1024.5|0
1649447880000|2022-04-08 19:58:00|1027.5|1025|1027.5|1025|1027.5|1025|1027.5|1024.8|0
1649447900000|2022-04-08 19:58:20|1027|1024|1027|1024|1027.3|1024|1027|1024|0
1649447910000|2022-04-08 19:58:30|1027.3|1024.3|1027.3|1024.3|1027.3|1024.3|1027|1024.3|0
1649447920000|2022-04-08 19:58:40|1027|1024.5|1027.3|1024.3|1027.3|1024.5|1027|1024.3|0
1649447930000|2022-04-08 19:58:50||1024.5||1024.5||1024.5||1024.5|0
1649447950000|2022-04-08 19:59:10|1027||1027||1027||1027||0
1649447970000|2022-04-08 19:59:30|1026.8|1024.3|1026.8|1024|1026.8|1024.5|1026.8|1024|0
1649447980000|2022-04-08 19:59:40|1026.5|1024.3|1027.3|1024.8|1027.3|1024.8|1026.5|1024|0
1649447990000|2022-04-08 19:59:50|1027|1024.5|1026.8|1024.5|1027.3|1024.8|1026.8|1024.5|0
1649448000000|2022-04-08 20:00:00|1027|1024.3|1026.5|1024|1027|1024.8|1026.5|1024|0
1649448010000|2022-04-08 20:00:10|1026.8||1026.5||1026.8||1026.5||0
1649448020000|2022-04-08 20:00:20|1026.8|1023.8|1026.3|1023.8|1026.8|1023.8|1026.3|1023.8|0
1649448030000|2022-04-08 20:00:30|1026.5||1026.5||1026.5||1026.5||0
1649448050000|2022-04-08 20:00:50|1026.3|1023.3|1026|1023.3|1026.3|1023.5|1026|1023.3|0
1649448060000|2022-04-08 20:01:00|1026.3|1023.8|1026|1023.3|1026.3|1023.8|1026|1023.3|0
1649448070000|2022-04-08 20:01:10|1026.3|1023.5|1026.3|1023.8|1026.3|1023.8|1026.3|1023.5|0
1649448080000|2022-04-08 20:01:20||1023.5||1023.8||1023.8||1023.5|0
1649448090000|2022-04-08 20:01:30|1026|1023.5|1026.3|1023.8|1026.3|1023.8|1026|1023.5|0
1649448100000|2022-04-08 20:01:40|1026|1023.5|1026.5|1023.8|1026.5|1023.8|1026|1023.5|0
1649448110000|2022-04-08 20:01:50|1026.8|1024|1026.8|1024.3|1026.8|1024.3|1026.5|1024|0
1649448120000|2022-04-08 20:02:00|1026.5|1024|1026.8|1024|1026.8|1024.3|1026.5|1024|0
1649448130000|2022-04-08 20:02:10|1026.5|1024.3|1026.8|1024.3|1026.8|1024.3|1026.5|1024|0
1649448140000|2022-04-08 20:02:20|1027.3|1024.8|1027|1024.5|1027.3|1024.8|1027|1024.5|0
1649448150000|2022-04-08 20:02:30||1024.3||1024.3||1024.3||1024.3|0
1649448170000|2022-04-08 20:02:50||1024.5||1024.5||1024.5||1024.5|0
1649448180000|2022-04-08 20:03:00||1024.8||1024.5||1024.8||1024.5|0
1649448190000|2022-04-08 20:03:10||1024.3||1024.5||1024.5||1024.3|0
1649448210000|2022-04-08 20:03:30|1027.3|1024.8|1027.3|1024.5|1027.3|1024.8|1027.3|1024.5|0
1649448220000|2022-04-08 20:03:40||1024.8||1025||1025||1024.8|0
1649448230000|2022-04-08 20:03:50|1027|1024.5|1027|1024.8|1027|1025|1027|1024.5|0
1649448240000|2022-04-08 20:04:00|1027.3|1025|1027.3|1025|1027.3|1025|1027.3|1024.8|0
1649448260000|2022-04-08 20:04:20|1027|1024.8|1027|1024.8|1027.3|1025|1027|1024.5|0
1649448270000|2022-04-08 20:04:30||1024.5||1024.5||1024.5||1024.5|0
1649448280000|2022-04-08 20:04:40|1027.3||1027||1027.3||1027||0
1649448290000|2022-04-08 20:04:50|1028.8|1025|1028.3|1024.8|1028.8|1025|1028|1024.8|11
1649448300000|2022-04-08 20:05:00|1028.5|1025|1028.5|1025|1028.5|1025|1028.5|1024.8|0
1649448310000|2022-04-08 20:05:10||1024.8||1024.8||1025||1024.8|0
1649448320000|2022-04-08 20:05:20|1028.3|1025|1028.3|1025|1028.3|1025|1028.3|1024.8|0
1649448330000|2022-04-08 20:05:30||1024.8||1025||1025||1024.8|0
1649448340000|2022-04-08 20:05:40|1028.8|1024.8|1028.5|1025|1028.8|1025|1028.3|1024.8|0
1649448350000|2022-04-08 20:05:50|1028.3|1024.8|1028.5|1025|1028.5|1025|1028.3|1024.8|0
1649448370000|2022-04-08 20:06:10|1028.8||1028.5||1028.8||1028.5||0
1649448380000|2022-04-08 20:06:20|1028.8||1028.8||1028.8||1028.5||0
1649448410000|2022-04-08 20:06:50|1029.3|1024.8|1028.8|1025|1029.3|1025|1028.8|1024.8|0
1649448420000|2022-04-08 20:07:00|1029.3||1029.3||1029.3||1029.3||0
1649448430000|2022-04-08 20:07:10|1028.8||1028.8||1028.8||1028.8||0
1649448440000|2022-04-08 20:07:20|1029|1025.3|1029.3|1025.3|1029.3|1025.3|1028.8|1025.3|0
1649448450000|2022-04-08 20:07:30||1025.8||1026||1026||1025.8|0
1649448460000|2022-04-08 20:07:40|1029.5|1025.8|1029.3|1026|1029.5|1026|1029.3|1025.8|0
1649448470000|2022-04-08 20:07:50|1029.5|1025.8|1029.3|1025.8|1029.5|1025.8|1029.3|1025.8|0
1649448480000|2022-04-08 20:08:00|1029.5|1026|1029.3|1025.8|1029.5|1026|1029.3|1025.8|0
1649448490000|2022-04-08 20:08:10|1029.5||1029.3||1029.5||1029.3||0
1649448500000|2022-04-08 20:08:20|1029.5|1026|1029.5|1026|1029.5|1026|1029.3|1025.8|0
1649448520000|2022-04-08 20:08:40|1030|1026.3|1029.5|1026|1030|1026.3|1029.5|1025.8|0
1649448530000|2022-04-08 20:08:50|1029||1029||1029||1029||0
1649448540000|2022-04-08 20:09:00||1025.8||1026||1026.3||1025.8|0
1649448560000|2022-04-08 20:09:20||1025.8||1026||1026||1025.8|0
1649448570000|2022-04-08 20:09:30||1025.8||1025.8||1025.8||1025.8|0
1649448620000|2022-04-08 20:10:20||1026.3||1025.8||1026.3||1025.8|0
1649448640000|2022-04-08 20:10:40||1025.5||1025.8||1025.8||1025.5|0
1649448650000|2022-04-08 20:10:50||1026||1025.8||1026||1025.5|0
1649448660000|2022-04-08 20:11:00||1026.3||1025.5||1026.3||1025.5|8
1649448670000|2022-04-08 20:11:10||1025.8||1026||1026||1025.5|0
1649448680000|2022-04-08 20:11:20||1025.8||1025.8||1026||1025.8|0
1649448690000|2022-04-08 20:11:30||1026||1026||1026||1026|0
1649448720000|2022-04-08 20:12:00||1025.5||1025.8||1026||1025.5|0
1649448730000|2022-04-08 20:12:10||1026||1026||1026||1025.8|0
1649448740000|2022-04-08 20:12:20||1025.8||1026||1026||1025.8|0
1649448780000|2022-04-08 20:13:00||1025.8||1025.8||1025.8||1025.8|0
1649448850000|2022-04-08 20:14:10||1025.3||1026||1026||1025.3|0
1649448860000|2022-04-08 20:14:20||1025.8||1026||1026||1025.8|0
1649448880000|2022-04-08 20:14:40||1026.3||1026.3||1026.3||1026.3|0
1649448900000|2022-04-08 20:15:00||1026||1026||1026||1026|0
1649448910000|2022-04-08 20:15:10||1026.3||1026.5||1026.5||1026.3|0
1649448940000|2022-04-08 20:15:40||1026.3||1026.5||1026.5||1026.3|0
1649448950000|2022-04-08 20:15:50||1026.8||1026.5||1026.8||1026.5|0
1649448960000|2022-04-08 20:16:00||1026.8||1026.8||1027||1026.8|0
1649448980000|2022-04-08 20:16:20||1026.3||1027||1027||1026.3|0
1649448990000|2022-04-08 20:16:30||1026.8||1027||1027||1026.8|0
1649449000000|2022-04-08 20:16:40||1026.8||1027||1027||1026.8|0
1649449100000|2022-04-08 20:18:20||1026.8||1026.8||1026.8||1026.8|0
1649449120000|2022-04-08 20:18:40||1027||1027||1027||1027|0
1649449200000|2022-04-08 20:20:00||1027.3||1027.5||1027.5||1027.3|0
1649449210000|2022-04-08 20:20:10||1027.3||1027.3||1027.3||1027.3|0
1649449220000|2022-04-08 20:20:20||1027.5||1027.5||1027.5||1027.5|0
1649449230000|2022-04-08 20:20:30||1027.3||1027.3||1027.3||1027.3|0
1649449250000|2022-04-08 20:20:50||1027||1027||1027||1027|0
1649449340000|2022-04-08 20:22:20||1026.8||1026.8||1026.8||1026.8|0
1649449360000|2022-04-08 20:22:40||1027||1027||1027||1027|0
1649449400000|2022-04-08 20:23:20||1027.3||1027.3||1027.3||1027.3|0
1649449410000|2022-04-08 20:23:30||1027.5||1027.3||1027.5||1027.3|0
1649449440000|2022-04-08 20:24:00||1027||1027||1027||1027|0
1649449460000|2022-04-08 20:24:20||1027.3||1027.3||1027.3||1027.3|0
1649449490000|2022-04-08 20:24:50|1031|1027.8|1031|1027.8|1031|1027.8|1031|1027.8|10
1649449500000|2022-04-08 20:25:00|1030.5|1027.5|1030.5|1027.5|1030.8|1027.5|1030.5|1027.5|0
1649449510000|2022-04-08 20:25:10|1030.8|1027.8|1030.5|1027.5|1030.8|1027.8|1030.5|1027.5|0
1649449520000|2022-04-08 20:25:20|1031|1027.8|1031|1027.8|1031|1027.8|1031|1027.8|0
1649449530000|2022-04-08 20:25:30|1030.5|1027.5|1030.5|1027.5|1030.5|1027.5|1030.5|1027.5|0
1649449540000|2022-04-08 20:25:40|1030.8|1027.8|1030.5|1027.8|1030.8|1027.8|1030.5|1027.5|0
1649449550000|2022-04-08 20:25:50||1027.5||1027.5||1027.5||1027.5|0
1649449610000|2022-04-08 20:26:50|1030.3||1030.3||1030.3||1030.3||0
1649449620000|2022-04-08 20:27:00|1030||1029.8||1030||1029.8||0
1649449630000|2022-04-08 20:27:10|1029.5|1027.3|1029.3|1027.3|1029.8|1027.3|1029.3|1027.3|0
1649449650000|2022-04-08 20:27:30|1029.5||1029.5||1029.5||1029.3||0
1649449660000|2022-04-08 20:27:40|1029.3||1029.5||1029.5||1029.3||0
1649449680000|2022-04-08 20:28:00|1029.3||1029.3||1029.5||1029.3||0
1649449690000|2022-04-08 20:28:10|1030||1029.8||1030||1029.8||1
1649449720000|2022-04-08 20:28:40|1030||1030||1030||1030||0
1649449760000|2022-04-08 20:29:20|1030.8||1030.5||1030.8||1030.5||0
1649449790000|2022-04-08 20:29:50|1030.8||1030.8||1030.8||1030.8||0
1649449800000|2022-04-08 20:30:00|1031||1031||1031||1031||0
1649449830000|2022-04-08 20:30:30|1031.3||1031||1031.3||1031||0
1649449860000|2022-04-08 20:31:00|1030.8||1030.8||1030.8||1030.8||0
1649449870000|2022-04-08 20:31:10|1030.5||1030.5||1030.5||1030.5||0
1649449940000|2022-04-08 20:32:20|1030.3||1030.3||1030.3||1030.3||0
1649450080000|2022-04-08 20:34:40|1030||1029.8||1030||1029.8||0
1649450090000|2022-04-08 20:34:50|1029.5||1029.5||1029.5||1029.5||0
1649450110000|2022-04-08 20:35:10|1029.8||1029.5||1029.8||1029.5||0
1649450230000|2022-04-08 20:37:10|1029.3|1025|1029|1025|1029.3|1025|1029|1025|0
1649450250000|2022-04-08 20:37:30|1028.8|1024.8|1028.8|1024.8|1028.8|1024.8|1028.8|1024.8|0
1649450260000|2022-04-08 20:37:40|1028.5||1028.5||1028.5||1028.5||0
1649450300000|2022-04-08 20:38:20|1028.3|1024.5|1028.5|1024.8|1028.8|1024.8|1028.3|1024.5|0
1649450340000|2022-04-08 20:39:00||1024.5||1024.5||1024.5||1024.5|0
1649450360000|2022-04-08 20:39:20|1028.3|1024.8|1028.3|1024.8|1028.3|1024.8|1028.3|1024.8|0
1649450370000|2022-04-08 20:39:30|1028.8||1028.5||1028.8||1028.5||0
1649450390000|2022-04-08 20:39:50|1028.3|1024.5|1028|1024.5|1028.3|1024.5|1028|1024.5|0
1649450400000|2022-04-08 20:40:00|1028.8|1024.8|1028.3|1024|1028.8|1024.8|1028.3|1024|0
1649450420000|2022-04-08 20:40:20||1024.3||1024.3||1024.3||1024.3|0
1649450440000|2022-04-08 20:40:40|1028|1024|1028|1024|1028|1024|1028|1024|0
1649450450000|2022-04-08 20:40:50|1027.8|1023.8|1028.5|1023.8|1028.8|1024|1027.8|1023.8|0
1649450460000|2022-04-08 20:41:00|1028.3|1024|1028|1024|1028.3|1024|1028|1024|0
1649450480000|2022-04-08 20:41:20||1023.8||1023.8||1024||1023.8|0
1649450490000|2022-04-08 20:41:30|1027.8||1027.8||1027.8||1027.8||0
1649450510000|2022-04-08 20:41:50|1028||1027.8||1028||1027.8||0
1649450520000|2022-04-08 20:42:00|1028||1027.8||1028||1027.8||0
1649450530000|2022-04-08 20:42:10|1028|1024|1028.3|1024|1028.3|1024|1028|1024|0
1649450540000|2022-04-08 20:42:20||1023.8||1023.8||1023.8||1023.8|0
1649450570000|2022-04-08 20:42:50|1028|1024|1028|1024|1028|1024|1028|1024|0
1649450580000|2022-04-08 20:43:00||1023.8||1024||1024||1023.8|0
1649450590000|2022-04-08 20:43:10|1027.8|1023.8|1027.8|1023.8|1027.8|1023.8|1027.8|1023.8|0
1649450670000|2022-04-08 20:44:30||1024||1024||1024||1024|0
1649450690000|2022-04-08 20:44:50||1023.8||1024||1024||1023.8|0
1649450700000|2022-04-08 20:45:00|1027.3|1023.8|1027.8|1023.8|1027.8|1023.8|1027.3|1023.5|0
1649450840000|2022-04-08 20:47:20||1023.5||1023.8||1023.8||1023.5|0
1649450850000|2022-04-08 20:47:30||1024||1024||1024||1023.8|0
1649450880000|2022-04-08 20:48:00||1023.8||1024||1024||1023.8|0
1649450940000|2022-04-08 20:49:00|1027.5|1023.5|1026.5|1023.8|1027.5|1023.8|1026.5|1023.5|0
1649450950000|2022-04-08 20:49:10|1028|1024.8|1028.8|1024.3|1029|1025.5|1028|1023.8|2
1649450960000|2022-04-08 20:49:20|1028.5||1028.5||1028.5||1028.5||0
1649450970000|2022-04-08 20:49:30|1029|1024.8|1029|1023.8|1029|1024.8|1029|1023.5|0
1649450980000|2022-04-08 20:49:40|1029.3|1025|1029.5|1025|1029.5|1025.3|1029.3|1023.8|0
1649450990000|2022-04-08 20:49:50||1023.8||1023.8||1023.8||1023.8|0
1649451060000|2022-04-08 20:51:00|1029.3||1029.3||1029.3||1029.3||0
1649451070000|2022-04-08 20:51:10|1028.8||1028.8||1028.8||1028.8||0
1649451080000|2022-04-08 20:51:20|1028.5|1023|1028.5|1023|1028.5|1023|1028.5|1023|0
1649451090000|2022-04-08 20:51:30|1028.3||1028.3||1028.3||1028.3||0
1649451150000|2022-04-08 20:52:30|1028.5|1023.3|1028.5|1023.3|1028.5|1023.3|1028.5|1023.3|0
1649451160000|2022-04-08 20:52:40|1028.8|1023.5|1028.8|1023.5|1028.8|1023.5|1028.8|1023.5|0
1649451240000|2022-04-08 20:54:00|1028.5||1028.5||1028.5||1028.5||0
1649451290000|2022-04-08 20:54:50|1028.3||1028.3||1028.3||1028.3||0
1649451300000|2022-04-08 20:55:00|1028.5|1022.8|1028|1022.3|1028.5|1022.8|1028|1022|0
1649451320000|2022-04-08 20:55:20|1028.3||1028||1028.5||1028||0
1649451340000|2022-04-08 20:55:40|1028.3||1028.3||1028.5||1028.3||0
1649451350000|2022-04-08 20:55:50|1028||1028.3||1028.3||1028||0
1649451390000|2022-04-08 20:56:30|1028.5||1028.5||1028.5||1028.5||0
1649451400000|2022-04-08 20:56:40||1023||1023.5||1023.5||1023|0
1649451440000|2022-04-08 20:57:20|1028.8|1022|1028.8|1022.5|1028.8|1022.5|1028.8|1022|0
1649451520000|2022-04-08 20:58:40|1028.5||1028.5||1028.5||1028.5||0
1649451530000|2022-04-08 20:58:50|1028.3||1028.5||1028.8||1028.3||0
1649451540000|2022-04-08 20:59:00|1028.8||1028.5||1028.8||1028.5||0
1649451550000|2022-04-08 20:59:10|1028.8||1028.5||1028.8||1028.5||0
1649451560000|2022-04-08 20:59:20|1028.8||1028.8||1028.8||1028.8||0
1649451580000|2022-04-08 20:59:40||1021.8||1022||1022||1020.8|0
1649451590000|2022-04-08 20:59:50|1029||1029||1029||1029||0
1649638800000|2022-04-11 01:00:00|1019.3|1016.5|1019.3|1015.8|1019.3|1016.5|1018.3|1015.3|0
1649638810000|2022-04-11 01:00:10|1018.8|1015.3|1017.5|1014.5|1018.8|1015.5|1017.5|1014.3|0
1649638830000|2022-04-11 01:00:30|1017.3||1017.3||1017.3||1017.3||0
1649638840000|2022-04-11 01:00:40|1017.5|1014|1017.5|1014|1017.5|1014|1017.3|1014|0
1649638850000|2022-04-11 01:00:50|1018.3|1014.5|1017.8|1014.5|1018.3|1014.5|1017.8|1014|0
1649638870000|2022-04-11 01:01:10|1018||1018||1018.5||1018||0
1649638880000|2022-04-11 01:01:20||1014.8||1014.8||1014.8||1014.8|0
1649638890000|2022-04-11 01:01:30|1017.5||1017.5||1017.8||1017.5||0
1649638900000|2022-04-11 01:01:40|1017.3|1014.3|1017.5|1014.5|1017.5|1014.5|1017.3|1014.3|0
1649638910000|2022-04-11 01:01:50|1017.8|1014|1018.3|1014.5|1018.3|1014.5|1017.5|1014|0
1649638920000|2022-04-11 01:02:00|1018.5|1014.8|1018|1014.8|1018.8|1016|1018|1014.5|0
1649638940000|2022-04-11 01:02:20||1015||1015||1015||1015|0
1649638950000|2022-04-11 01:02:30||1014.5||1014.5||1014.5||1014.5|0
1649638970000|2022-04-11 01:02:50||1014||1014.5||1014.5||1014|0
1649638980000|2022-04-11 01:03:00||1014.8||1014.8||1014.8||1014.5|0
1649639000000|2022-04-11 01:03:20|1017.5|1015|1017.5|1014.8|1017.5|1015|1017.5|1014.8|0
1649639010000|2022-04-11 01:03:30|1018|1015|1018.3|1015|1018.3|1015|1018|1015|0
1649639030000|2022-04-11 01:03:50|1018|1014.8|1018|1014.8|1018|1014.8|1018|1014.8|0
1649639040000|2022-04-11 01:04:00|1018.3||1018.3||1018.3||1018||0
1649639050000|2022-04-11 01:04:10|1018||1018.3||1018.3||1018||0
1649639060000|2022-04-11 01:04:20||1015||1015||1015.3||1015|0
1649639070000|2022-04-11 01:04:30|1018|1015.3|1018|1015|1018.3|1015.3|1018|1015|0
1649639080000|2022-04-11 01:04:40|1018.3|1015.5|1018.3|1015.5|1018.3|1015.5|1018.3|1015.5|0
1649639090000|2022-04-11 01:04:50|1018||1018.5||1018.5||1018||0
1649639100000|2022-04-11 01:05:00|1018.3||1018.5||1018.5||1018.3||0
1649639110000|2022-04-11 01:05:10|1018.8|1015.8|1019.3|1015.8|1019.3|1015.8|1018.8|1015.8|0
1649639130000|2022-04-11 01:05:30|1019.5|1016|1019.5|1016|1019.5|1016|1019.5|1016|0
1649639140000|2022-04-11 01:05:40|1019.3||1019.5||1019.5||1019.3||0
1649639150000|2022-04-11 01:05:50|1019.3||1019.3||1019.5||1019.3||0
1649639160000|2022-04-11 01:06:00||1015.8||1015.8||1015.8||1015.8|0
1649639180000|2022-04-11 01:06:20||1016||1015.8||1016||1015.8|0
1649639190000|2022-04-11 01:06:30||1016||1015.8||1016||1015.8|0
1649639200000|2022-04-11 01:06:40||1016||1016||1016||1015.8|0
1649639210000|2022-04-11 01:06:50||1016.5||1016.5||1016.5||1016.5|0
1649639220000|2022-04-11 01:07:00|1019.5||1019.5||1019.5||1019.5||0
1649639230000|2022-04-11 01:07:10|1019.3||1019.3||1019.3||1019.3||0
1649639250000|2022-04-11 01:07:30|1019.5||1019.5||1019.5||1019.5||0
1649639260000|2022-04-11 01:07:40|1019.8||1019.8||1019.8||1019.8||0
1649639270000|2022-04-11 01:07:50|1020|1017.3|1020|1017.3|1020|1017.5|1020|1017.3|0
1649639280000|2022-04-11 01:08:00|1020.3||1020.5||1020.5||1020.3||0
1649639290000|2022-04-11 01:08:10||1017.5||1017.3||1017.5||1017.3|0
1649639310000|2022-04-11 01:08:30||1017.5||1017.3||1017.5||1017.3|0
1649639330000|2022-04-11 01:08:50|1020.3|1017.5|1020.5|1017.3|1020.5|1017.5|1020|1017.3|0
1649639340000|2022-04-11 01:09:00|1020.3|1017.5|1020.5|1017.3|1020.5|1017.5|1020.3|1017.3|0
1649639350000|2022-04-11 01:09:10|1020|1017.5|1020|1017.3|1020|1017.5|1020|1017.3|0
1649639360000|2022-04-11 01:09:20|1020.5|1017.5|1020.5|1017.5|1020.5|1017.5|1020|1017.5|0
1649639380000|2022-04-11 01:09:40|1020||1020||1020.3||1020||0
1649639400000|2022-04-11 01:10:00|1020.5||1020||1020.5||1020||0
1649639420000|2022-04-11 01:10:20||1017.8||1017.5||1017.8||1017.5|0
1649639450000|2022-04-11 01:10:50||1017.3||1017.5||1017.5||1017.3|0
1649639460000|2022-04-11 01:11:00|1019.8|1017.8|1020|1017.8|1020|1017.8|1019.8|1017.8|0
1649639500000|2022-04-11 01:11:40|1019.8|1017.3|1020|1017.8|1020|1018|1019.8|1017.3|0
1649639510000|2022-04-11 01:11:50|1019.8|1018|1020|1017.3|1020|1018|1019.8|1017.3|0
1649639520000|2022-04-11 01:12:00|1019.8|1017.5|1019.8|1017.3|1020|1017.5|1019.8|1017.3|0
1649639530000|2022-04-11 01:12:10|1020||1020||1020||1020||0
1649639550000|2022-04-11 01:12:30||1017.5||1017.5||1017.5||1017.5|0
1649639560000|2022-04-11 01:12:40||1018||1018||1018.3||1017.8|0
1649639570000|2022-04-11 01:12:50|1020.8|1018.5|1020.8|1018.5|1020.8|1018.5|1020.8|1018.5|0
1649639580000|2022-04-11 01:13:00|1021.3||1021||1021.3||1021||0
1649639590000|2022-04-11 01:13:10|1021.3||1021||1021.3||1021||0
1649639600000|2022-04-11 01:13:20|1021.3||1021.8||1021.8||1021||0
1649639610000|2022-04-11 01:13:30||1018.8||1018.8||1018.8||1018.8|0
1649639620000|2022-04-11 01:13:40||1018.5||1018.5||1018.8||1018.5|0
1649639660000|2022-04-11 01:14:20|1021.5|1018|1021.3|1018|1021.5|1018|1021.3|1018|0
1649639670000|2022-04-11 01:14:30|1021||1020||1021||1020||0
1649639680000|2022-04-11 01:14:40|1019.8|1017.3|1020.3|1017.3|1020.5|1017.3|1019.8|1017.3|0
1649639690000|2022-04-11 01:14:50|1020|1017.5|1020.5|1017.5|1020.5|1017.5|1020|1017.5|0
1649639700000|2022-04-11 01:15:00|1020.3|1017.3|1019.8|1017.3|1020.3|1017.3|1019.8|1017.3|0
1649639710000|2022-04-11 01:15:10|1020.5|1017.5|1020.5|1017.5|1020.5|1017.5|1020|1017.5|0
1649639730000|2022-04-11 01:15:30|1020.3|1017.3|1020.5|1017.3|1020.5|1017.3|1020.3|1017.3|0
1649639740000|2022-04-11 01:15:40||1017.5||1017.5||1017.5||1017.5|0
1649639750000|2022-04-11 01:15:50||1017.3||1017.3||1017.5||1017.3|0
1649639760000|2022-04-11 01:16:00||1017.5||1017.5||1017.5||1017.5|0
1649639780000|2022-04-11 01:16:20|1021.3||1021.3||1021.3||1021||0
1649639790000|2022-04-11 01:16:30||1018.3||1018.3||1018.3||1018.3|0
1649639880000|2022-04-11 01:18:00|1021|1018|1020.8|1018|1021|1018|1020.8|1018|0
1649640020000|2022-04-11 01:20:20|1021.3||1021.3||1021.3||1021.3||0
1649640030000|2022-04-11 01:20:30||1018.3||1018.3||1018.3||1018.3|0
1649640120000|2022-04-11 01:22:00|1020.5|1017.3|1020.3|1017.5|1020.5|1017.5|1020.3|1017.3|0
1649640130000|2022-04-11 01:22:10|1021.3||1021.3||1021.3||1021.3||0
1649640160000|2022-04-11 01:22:40||1018.8||1018.8||1018.8||1018.8|0
1649640170000|2022-04-11 01:22:50|1021.5|1019.3|1021.3|1019.3|1021.5|1019.3|1021.3|1019.3|0
1649640180000|2022-04-11 01:23:00|1021.5|1018.5|1021.3|1018.5|1021.5|1018.5|1021.3|1018.5|0
1649640200000|2022-04-11 01:23:20||1018||1018.3||1018.3||1018|0
1649640210000|2022-04-11 01:23:30||1018||1018||1018.3||1018|0
1649640230000|2022-04-11 01:23:50||1018.3||1018.3||1018.3||1018|0
1649640240000|2022-04-11 01:24:00||1018||1018.3||1018.3||1018|0
1649640250000|2022-04-11 01:24:10||1018||1018||1018.3||1018|0
1649640260000|2022-04-11 01:24:20||1018.3||1018.3||1018.3||1018.3|0
1649640270000|2022-04-11 01:24:30||1018||1018||1018||1018|0
1649640280000|2022-04-11 01:24:40||1018.3||1018.3||1018.3||1018|0
1649640300000|2022-04-11 01:25:00|1021.5|1018.5|1021.5|1018.8|1021.5|1018.8|1021.5|1018.5|0
1649640310000|2022-04-11 01:25:10|1021.8|1019|1023.3|1019.3|1023.3|1019.3|1021.5|1019|3
1649640330000|2022-04-11 01:25:30||1019.5||1019.5||1019.5||1019.5|0
1649640340000|2022-04-11 01:25:40|1024.3|1019.8|1024.3|1020.8|1024.3|1020.8|1024.3|1019.8|0
1649640350000|2022-04-11 01:25:50|1024.5|1021.3|1024.5|1021.3|1024.5|1021.3|1024.5|1021.3|0
1649640360000|2022-04-11 01:26:00|1025||1025||1025||1025||0
1649640370000|2022-04-11 01:26:10||1022||1022||1022||1022|0
1649640380000|2022-04-11 01:26:20|1025.8|1022.5|1025.8|1022.5|1025.8|1022.5|1025.8|1022.5|0
1649640390000|2022-04-11 01:26:30|1025.5|1022.3|1025.8|1022.3|1025.8|1022.3|1025.5|1022.3|0
1649640400000|2022-04-11 01:26:40|1025.5|1020.5|1025.3|1020.5|1025.5|1020.5|1025.3|1020.5|2
1649640450000|2022-04-11 01:27:30|1025.5||1025.3||1025.5||1025.3||0
1649640460000|2022-04-11 01:27:40|1025.5||1025.3||1025.5||1025.3||0
1649640470000|2022-04-11 01:27:50|1025.5||1025.3||1025.5||1025.3||0
1649640480000|2022-04-11 01:28:00|1025.5||1025.5||1025.5||1025.5||0
1649640490000|2022-04-11 01:28:10|1025||1024.8||1025||1024.8||0
1649640500000|2022-04-11 01:28:20|1025||1025.3||1025.3||1025||0
1649640510000|2022-04-11 01:28:30|1025.5||1025.5||1025.5||1025.5||0
1649640520000|2022-04-11 01:28:40|1025.3||1025.3||1025.3||1025.3||0
1649640530000|2022-04-11 01:28:50|1025.5||1025.5||1025.5||1025.5||0
1649640550000|2022-04-11 01:29:10|1025.3||1025.3||1025.3||1025.3||0
1649640570000|2022-04-11 01:29:30|1025.5||1025.5||1025.5||1025.5||0
1649640580000|2022-04-11 01:29:40||1020.8||1020.8||1021||1020.8|0
1649640600000|2022-04-11 01:30:00||1020.5||1020.5||1020.5||1020.5|0
1649640610000|2022-04-11 01:30:10|1025.3||1025.5||1025.5||1025.3||0
1649640630000|2022-04-11 01:30:30|1025.3||1025.3||1025.3||1025.3||0
1649640640000|2022-04-11 01:30:40||1020.8||1020.8||1020.8||1020.8|0
1649640680000|2022-04-11 01:31:20|1024.8||1024.5||1024.8||1024.5||0
1649640690000|2022-04-11 01:31:30|1024.8|1021|1024.8|1021|1024.8|1021|1024.8|1021|0
1649640710000|2022-04-11 01:31:50|1025||1024.8||1025||1024.8||0
1649640760000|2022-04-11 01:32:40|1025||1025||1025||1025||0
1649640850000|2022-04-11 01:34:10|1024.8|1020.8|1024.8|1020.8|1025|1021|1024.8|1020.8|0
1649640860000|2022-04-11 01:34:20|1024.5|1020|1024.5|1020|1024.5|1020|1024.5|1020|0
1649640870000|2022-04-11 01:34:30|1024|1019.3|1023.8|1019.3|1024|1019.3|1023.8|1019.3|0
1649640880000|2022-04-11 01:34:40||1019.5||1019.5||1019.5||1019.5|0
1649640900000|2022-04-11 01:35:00||1019.3||1019.5||1019.5||1019.3|0
1649640910000|2022-04-11 01:35:10||1019.3||1019.3||1019.3||1019.3|0
1649640920000|2022-04-11 01:35:20||1019.5||1019.3||1019.5||1019.3|0
1649640930000|2022-04-11 01:35:30|1023|1019|1023|1019|1023|1019.3|1023|1019|0
1649640940000|2022-04-11 01:35:40|1022.8|1018.8|1022.3|1017.8|1022.8|1018.8|1022|1017.8|0
1649640960000|2022-04-11 01:36:00|1022||1022.3||1022.3||1022||0
1649640990000|2022-04-11 01:36:30||1018.3||1018.3||1018.3||1018.3|0
1649641000000|2022-04-11 01:36:40|1022|1018.8|1022|1018.8|1022|1018.8|1022|1018.8|0
1649641010000|2022-04-11 01:36:50|1022.3||1022.5||1022.5||1022.3||0
1649641020000|2022-04-11 01:37:00|1022.8||1022.8||1022.8||1022.5||0
1649641030000|2022-04-11 01:37:10|1022.5||1022.5||1022.5||1022.5||0
1649641040000|2022-04-11 01:37:20|1022.3|1018.5|1022.3|1018.8|1022.3|1018.8|1022.3|1018.5|0
1649641060000|2022-04-11 01:37:40||1018.5||1018.5||1018.8||1018.5|0
1649641070000|2022-04-11 01:37:50||1018.8||1018.8||1018.8||1018.5|0
1649641080000|2022-04-11 01:38:00|1022.8|1018.5|1022.5|1018.5|1022.8|1018.5|1022.5|1018.5|0
1649641090000|2022-04-11 01:38:10|1022.3|1018.8|1022.3|1018.5|1022.3|1018.8|1022|1018.5|0
1649641110000|2022-04-11 01:38:30||1018.8||1018.5||1018.8||1018.5|0
1649641120000|2022-04-11 01:38:40|1022|1018|1022|1018.3|1022.3|1018.3|1022|1018|0
1649641130000|2022-04-11 01:38:50|1022.3|1018|1022|1018|1022.3|1018.3|1022|1018|0
1649641140000|2022-04-11 01:39:00|1022.3|1018.3|1022|1018.3|1022.3|1018.3|1022|1018|0
1649641150000|2022-04-11 01:39:10|1021.8|1018|1021.3|1017.5|1021.8|1018|1021.3|1017.5|0
1649641160000|2022-04-11 01:39:20|1021|1017|1021|1017|1021|1017|1021|1017|0
1649641170000|2022-04-11 01:39:30||1016.8||1016.3||1016.8||1016.3|0
1649641180000|2022-04-11 01:39:40||1015.8||1015.8||1015.8||1015.8|0
1649641190000|2022-04-11 01:39:50||1015.3||1015.3||1015.3||1015.3|0
1649641200000|2022-04-11 01:40:00|1020.8|1015.5|1020.8|1015.8|1020.8|1015.8|1020.8|1015.5|0
1649641210000|2022-04-11 01:40:10|1021.5|1016.3|1021.5|1016.3|1021.8|1016.3|1021.5|1016.3|0
1649641220000|2022-04-11 01:40:20|1021.8||1021.5||1021.8||1021.5||0
1649641230000|2022-04-11 01:40:30|1021.8||1021.5||1021.8||1021.5||0
1649641240000|2022-04-11 01:40:40|1021.8||1021.5||1021.8||1021.5||0
1649641250000|2022-04-11 01:40:50|1021.8||1021.8||1021.8||1021.8||0
1649641270000|2022-04-11 01:41:10|1021.5||1021.5||1021.8||1021.5||0
1649641290000|2022-04-11 01:41:30|1021.8||1021.3||1021.8||1021.3||0
1649641300000|2022-04-11 01:41:40|1021.5||1021.3||1021.5||1021.3||0
1649641350000|2022-04-11 01:42:30|1021|1016|1020.8|1015.8|1021.3|1016|1020.8|1015.8|0
1649641370000|2022-04-11 01:42:50|1020.5|1015.3|1020.5|1015.5|1020.5|1015.5|1020.5|1015.3|0
1649641390000|2022-04-11 01:43:10||1015.3||1015.3||1015.3||1015.3|0
1649641400000|2022-04-11 01:43:20|1020.3||1020.3||1020.3||1020.3||0
1649641410000|2022-04-11 01:43:30|1020.5||1020||1020.5||1020||0
1649641470000|2022-04-11 01:44:30||1015||1015||1015||1015|0
1649641480000|2022-04-11 01:44:40||1015.3||1014.8||1015.3||1014.8|0
1649641490000|2022-04-11 01:44:50||1015||1015||1015||1014.5|0
1649641500000|2022-04-11 01:45:00||1014.8||1015.3||1015.3||1014.8|0
1649641560000|2022-04-11 01:46:00||1015||1015.3||1015.3||1014.8|0
1649641600000|2022-04-11 01:46:40||1015||1014.8||1015||1014.8|0
1649641610000|2022-04-11 01:46:50||1015||1015||1015||1015|0
1649641620000|2022-04-11 01:47:00||1014.8||1015||1015||1014.8|0
1649641630000|2022-04-11 01:47:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|0
1649641660000|2022-04-11 01:47:40||1014.8||1014.8||1014.8||1014.8|0
1649641670000|2022-04-11 01:47:50||1014.5||1014.5||1014.5||1014.5|0
1649641730000|2022-04-11 01:48:50|1018.8||1018.8||1018.8||1018.8||0
1649641820000|2022-04-11 01:50:20|1018.5||1018.8||1018.8||1018.5||0
1649641830000|2022-04-11 01:50:30|1018.5||1018.8||1018.8||1018.5||0
1649641840000|2022-04-11 01:50:40|1018.5||1018.5||1018.8||1018.5||0
1649641850000|2022-04-11 01:50:50|1018.8||1018.5||1018.8||1018.5||0
1649641860000|2022-04-11 01:51:00|1018|1014.3|1017|1014.3|1018|1014.3|1017|1014.3|0
1649641870000|2022-04-11 01:51:10|1017.5|1014.8|1017.8|1014.8|1018|1014.8|1017.5|1014.8|0
1649641900000|2022-04-11 01:51:40|1018.5|1015|1018.5|1015|1018.5|1015|1018.5|1015|0
1649641910000|2022-04-11 01:51:50|1018.8|1015.3|1019|1015.5|1019|1015.5|1018.5|1015.3|0
1649641930000|2022-04-11 01:52:10|1019.3||1019||1019.3||1019||0
1649641950000|2022-04-11 01:52:30|1019.3||1019.3||1019.5||1019||0
1649641960000|2022-04-11 01:52:40|1019.5||1019.5||1019.8||1019.5||0
1649641990000|2022-04-11 01:53:10|1019.3||1019.3||1019.3||1019.3||0
1649642000000|2022-04-11 01:53:20|1019|1014.8|1018.8|1014.8|1019|1014.8|1018.8|1014.8|0
1649642010000|2022-04-11 01:53:30||1015||1015||1015||1015|0
1649642040000|2022-04-11 01:54:00|1019.3||1019||1019.3||1019||0
1649642050000|2022-04-11 01:54:10|1018.8||1018.8||1018.8||1018.8||0
1649642060000|2022-04-11 01:54:20|1019.3||1019||1019.3||1019||0
1649642080000|2022-04-11 01:54:40|1019.3||1019||1019.3||1019||0
1649642090000|2022-04-11 01:54:50|1018.8||1018.8||1018.8||1018.8||0
1649642100000|2022-04-11 01:55:00|1018.5||1018.8||1018.8||1018.5||0
1649642130000|2022-04-11 01:55:30|1019||1019.3||1019.3||1019||0
1649642140000|2022-04-11 01:55:40|1019||1019.3||1019.3||1019||0
1649642150000|2022-04-11 01:55:50|1019||1019.3||1019.3||1019||0
1649642160000|2022-04-11 01:56:00|1019||1019||1019||1019||0
1649642170000|2022-04-11 01:56:10|1019.3||1019||1019.3||1019||0
1649642180000|2022-04-11 01:56:20|1019.3||1018.8||1019.3||1018.8||0
1649642190000|2022-04-11 01:56:30|1018.5||1018.5||1018.5||1018.5||0
1649642210000|2022-04-11 01:56:50|1018.8||1018.5||1018.8||1018.5||0
1649642220000|2022-04-11 01:57:00|1018.8||1018.5||1018.8||1018.5||0
1649642240000|2022-04-11 01:57:20|1018.3|1014.3|1018|1014.3|1018.3|1014.3|1018|1014.3|0
1649642260000|2022-04-11 01:57:40|1017.8||1018||1018||1017.8||0
1649642280000|2022-04-11 01:58:00|1017.8||1017.8||1018||1017.8||0
1649642290000|2022-04-11 01:58:10|1018|1014.5|1018.8|1015|1018.8|1015|1017.8|1014.5|0
1649642300000|2022-04-11 01:58:20|1019||1018.8||1019||1018.8||0
1649642310000|2022-04-11 01:58:30|1018.5||1018.8||1018.8||1018.5||0
1649642330000|2022-04-11 01:58:50|1018.5||1018.5||1018.8||1018.5||0
1649642340000|2022-04-11 01:59:00|1018.3||1018.3||1018.3||1018.3||0
1649642370000|2022-04-11 01:59:30|1019|1015.3|1018.8|1015.5|1019|1015.5|1018.8|1015.3|0
1649642380000|2022-04-11 01:59:40|1019||1019.3||1019.3||1018.8||0
1649642390000|2022-04-11 01:59:50|1019.5||1019.3||1019.5||1019.3||0
1649642400000|2022-04-11 02:00:00|1019.5|1015.3|1016.5|1014.5|1019.5|1015.3|1016.5|1014.5|0
1649642410000|2022-04-11 02:00:10|1015.5|1014.8|1015.5|1013.5|1015.5|1014.8|1015.5|1013.5|1
1649642420000|2022-04-11 02:00:20||1013.3||1013.5||1013.5||1013.3|0
1649642430000|2022-04-11 02:00:30||1013.3||1013.3||1013.3||1013.3|0
1649642440000|2022-04-11 02:00:40||1013.5||1013.5||1013.5||1013.5|0
1649642450000|2022-04-11 02:00:50||1013.3||1013.5||1013.5||1013.3|0
1649642460000|2022-04-11 02:01:00||1014||1013.3||1014||1013.3|0
1649642470000|2022-04-11 02:01:10||1013.5||1013.3||1013.5||1013.3|0
1649642480000|2022-04-11 02:01:20|1014.5|1013.5|1014.5|1013|1014.5|1013.5|1014.5|1013|2
1649642490000|2022-04-11 02:01:30|||||||||2
1649642530000|2022-04-11 02:02:10|1014.3|1012.5|1014.3|1011|1014.5|1012.5|1013.8|1011|0
1649642540000|2022-04-11 02:02:20|1014|1011.3|1013.3|1010.3|1014.3|1011.3|1013.3|1010|0
1649642550000|2022-04-11 02:02:30|1013.5|1009.5|1013.3|1009.5|1013.5|1009.5|1013.3|1009.5|0
1649642600000|2022-04-11 02:03:20|1013||1013.3||1013.3||1013||0
1649642640000|2022-04-11 02:04:00|1013||1013.3||1013.3||1013||0
1649642650000|2022-04-11 02:04:10|1013||1013.3||1013.3||1013||0
1649642660000|2022-04-11 02:04:20|1012.8|1008.8|1012.8|1008.5|1013|1008.8|1012.8|1008.5|0
1649642670000|2022-04-11 02:04:30|1013|1008.8|1012.8|1008.5|1013|1008.8|1012.8|1008.3|0
1649642680000|2022-04-11 02:04:40|1012.5|1008.3|1012.5|1008.5|1012.5|1008.8|1012.5|1008.3|0
1649642690000|2022-04-11 02:04:50||1008.3||1008.3||1008.8||1008.3|0
1649642700000|2022-04-11 02:05:00||1008.5||1008.3||1008.5||1008.3|0
1649642710000|2022-04-11 02:05:10||1008.5||1008.3||1008.5||1008.3|0
1649642720000|2022-04-11 02:05:20||1008.5||1008.3||1008.8||1008.3|0
1649642820000|2022-04-11 02:07:00|1012.3||1012.3||1012.5||1012||0
1649642830000|2022-04-11 02:07:10|1012||1012||1012.3||1012||0
1649642840000|2022-04-11 02:07:20|1011.8||1011.8||1012||1011.8||0
1649642850000|2022-04-11 02:07:30|1012.3|1008.8|1013.3|1009.5|1013.5|1009.5|1012.3|1008.8|0
1649642860000|2022-04-11 02:07:40|1013.5|1009.8|1013.8|1009.8|1013.8|1009.8|1013.5|1009.5|0
1649642880000|2022-04-11 02:08:00|1014||1014||1014||1014||0
1649642900000|2022-04-11 02:08:20|1014.5|1010.5|1014.5|1009.8|1014.5|1010.5|1014.5|1009.8|0
1649642910000|2022-04-11 02:08:30|1013.5||1013.5||1013.5||1013.5||0
1649642920000|2022-04-11 02:08:40|1012.5|1009|1012.5|1009|1012.5|1009.3|1012.5|1009|0
1649642930000|2022-04-11 02:08:50|1011.5|1009.3|1010.5|1008.8|1011.5|1009.3|1010.5|1008.8|0
1649642940000|2022-04-11 02:09:00|1009.8|1008|1010.5|1008.3|1010.5|1008.3|1009.8|1008|1
1649643000000|2022-04-11 02:10:00|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1009.3|1007.8|1
1649643010000|2022-04-11 02:10:10|1010.5|1008.3|1010.5|1008.3|1010.5|1008.3|1010.5|1008.3|0
1649643020000|2022-04-11 02:10:20|1009.3|1008|1011.8|1008.3|1012|1008.3|1009.3|1008|8
1649643030000|2022-04-11 02:10:30||1008.5||1008.3||1008.5||1008.3|0
1649643040000|2022-04-11 02:10:40|1012||1011.8||1012||1011.8||0
1649643050000|2022-04-11 02:10:50|1012||1012.5||1012.5||1011.8||0
1649643110000|2022-04-11 02:11:50||1008||1008||1008.3||1008|0
1649643120000|2022-04-11 02:12:00|1012|1007.8|1012|1007.8|1012.3|1007.8|1012|1007.8|0
1649643130000|2022-04-11 02:12:10|1012.3||1012.5||1012.5||1012.3||0
1649643180000|2022-04-11 02:13:00|1012.3||1011.8||1012.3||1011.8||0
1649643190000|2022-04-11 02:13:10|1011.5|1007.5|1011.5|1007.8|1011.5|1007.8|1011.3|1007.5|0
1649643230000|2022-04-11 02:13:50|1011.8||1011.8||1011.8||1011.8||0
1649643240000|2022-04-11 02:14:00||1007.5||1007.8||1007.8||1007.5|0
1649643250000|2022-04-11 02:14:10|1011.5||1011.5||1011.5||1011.5||0
1649643290000|2022-04-11 02:14:50|1011.3|1007.5|1011.5|1007.8|1011.5|1007.8|1011.3|1007.5|0
1649643300000|2022-04-11 02:15:00|1011.3|1007.5|1011.3|1007.8|1011.5|1007.8|1011.3|1007.5|0
1649643310000|2022-04-11 02:15:10|1011|1007.5|1011|1007.5|1011|1007.5|1011|1007.5|0
1649643330000|2022-04-11 02:15:30||1007.8||1007.5||1007.8||1007.5|0
1649643350000|2022-04-11 02:15:50||1007.8||1007.5||1007.8||1007.5|0
1649643360000|2022-04-11 02:16:00||1007.8||1007.5||1007.8||1007.5|0
1649643370000|2022-04-11 02:16:10|1011.3|1007.8|1011.3|1007.5|1011.3|1007.8|1011.3|1007.5|0
1649643380000|2022-04-11 02:16:20|1011.5||1011.5||1011.5||1011.5||0
1649643390000|2022-04-11 02:16:30|1011.3|1007.3|1011.3|1007.3|1011.5|1007.3|1011.3|1007.3|0
1649643400000|2022-04-11 02:16:40|1011.5||1011.5||1011.5||1011.5||0
1649643410000|2022-04-11 02:16:50|1011||1010.8||1011||1010.5||0
1649643420000|2022-04-11 02:17:00|1010.5|1006.8|1009.5|1005.8|1010.5|1006.8|1009.5|1005.5|0
1649643490000|2022-04-11 02:18:10|1009.8||1010||1010||1009.8||0
1649643510000|2022-04-11 02:18:30|1010.5||1010.5||1010.5||1010.5||0
1649643520000|2022-04-11 02:18:40|1009.5|1005.5|1009.5|1005.5|1009.5|1005.5|1009.5|1005.5|0
1649643530000|2022-04-11 02:18:50|1009.3||1009.3||1009.3||1009.3||0
1649643540000|2022-04-11 02:19:00|1009.5|1006.3|1009.3|1006|1009.5|1006.3|1009.3|1006|0
1649643550000|2022-04-11 02:19:10|1009|1005.3|1008.8|1005.3|1009.3|1005.3|1008.8|1005.3|0
1649643560000|2022-04-11 02:19:20|1009||1008.8||1009||1008.8||0
1649643590000|2022-04-11 02:19:50||1004.8||1004.8||1004.8||1004.8|0
1649643630000|2022-04-11 02:20:30|1008.5|1005|1008.8|1005.3|1008.8|1005.3|1008.5|1005|0
1649643640000|2022-04-11 02:20:40|1009|1006.3|1009|1006.3|1009|1006.3|1008.8|1006|0
1649643650000|2022-04-11 02:20:50|1009.3|1006.5|1010|1006.3|1010|1006.5|1009|1006|0
1649643750000|2022-04-11 02:22:30|1009.8|1004.8|1009.5|1005.3|1009.8|1005.3|1009.5|1004.8|0
1649643770000|2022-04-11 02:22:50|1009.8|1005.8|1009.5|1005.8|1009.8|1005.8|1009.5|1005.8|0
1649643850000|2022-04-11 02:24:10|1009.3|1005.3|1009.3|1005.8|1009.3|1005.8|1009.3|1005.3|0
1649643860000|2022-04-11 02:24:20|1009.5||1009.5||1009.5||1009.5||0
1649643900000|2022-04-11 02:25:00||1005||1005.3||1005.3||1005|0
1649643910000|2022-04-11 02:25:10||1005.8||1005.8||1005.8||1005.8|0
1649643940000|2022-04-11 02:25:40|1009.3||1009.3||1009.3||1009.3||0
1649643970000|2022-04-11 02:26:10|1009|1005.5|1009|1005.8|1009|1005.8|1009|1005|0
1649643990000|2022-04-11 02:26:30|1008.8||1008.8||1008.8||1008.8||0
1649644010000|2022-04-11 02:26:50|1009||1009||1009||1009||0
1649644050000|2022-04-11 02:27:30|1009.3||1009||1009.3||1009||0
1649644060000|2022-04-11 02:27:40|1009.3||1009.3||1009.3||1009.3||0
1649644120000|2022-04-11 02:28:40|1009||1009.5||1009.8||1009||0
1649644130000|2022-04-11 02:28:50|1009.3|1005.5|1009.3|1005.5|1009.5|1005.8|1009.3|1005.3|0
1649644140000|2022-04-11 02:29:00|1009|1005.8|1009|1005.5|1009|1005.8|1009|1005.3|0
1649644150000|2022-04-11 02:29:10|1009.3|1006.3|1009.3|1005.8|1009.3|1006.3|1009.3|1005.3|0
1649644180000|2022-04-11 02:29:40||1005.3||1005.8||1005.8||1005.3|0
1649644190000|2022-04-11 02:29:50|1009.5||1009.5||1009.5||1009.5||0
1649644200000|2022-04-11 02:30:00|1009.3|1005.5|1009.3|1005.8|1009.3|1005.8|1009.3|1005.5|0
1649644210000|2022-04-11 02:30:10||1005.3||1005.8||1005.8||1005.3|0
1649644220000|2022-04-11 02:30:20|1009.5|1005.5|1009.3|1005.8|1009.5|1005.8|1009.3|1005.5|0
1649644230000|2022-04-11 02:30:30|1009.5|1005.5|1009.5|1005.8|1009.5|1005.8|1009.3|1005.5|0
1649644240000|2022-04-11 02:30:40|1009.3|1005.5|1009.3|1005.8|1009.5|1005.8|1009.3|1005.5|0
1649644250000|2022-04-11 02:30:50|1009.5|1005.5|1009.5|1006.3|1009.5|1006.3|1009.5|1005.5|0
1649644260000|2022-04-11 02:31:00||1006||1006.3||1006.3||1006|0
1649644270000|2022-04-11 02:31:10|1009.8|1006|1010.5|1006.3|1010.5|1006.3|1009.8|1006|0
1649644280000|2022-04-11 02:31:20|1010.8|1006.8|1010.8|1006.8|1010.8|1006.8|1010.8|1006.8|0
1649644300000|2022-04-11 02:31:40|1011|1007.3|1011|1007.3|1011|1007.3|1010.8|1007.3|0
1649644310000|2022-04-11 02:31:50|1010.8|1008|1011.8|1008|1012|1008.3|1010.8|1008|0
1649644320000|2022-04-11 02:32:00|1012|1008.3|1012|1008.5|1012|1008.5|1012|1008|0
1649644330000|2022-04-11 02:32:10|1011.8|1008.8|1012|1009|1012|1009|1011.8|1008.8|0
1649644340000|2022-04-11 02:32:20||1008.3||1008.3||1008.3||1008.3|0
1649644350000|2022-04-11 02:32:30||1008.5||1008.5||1008.5||1008.5|0
1649644360000|2022-04-11 02:32:40||1008.3||1008.5||1008.5||1008.3|0
1649644370000|2022-04-11 02:32:50|1012.3|1008.3|1012.3|1009|1012.5|1009|1012.3|1008.3|0
1649644380000|2022-04-11 02:33:00|1012.5|1008.3|1012.3|1008.5|1012.5|1008.5|1012.3|1008.3|0
1649644390000|2022-04-11 02:33:10||1009||1009||1009||1009|0
1649644410000|2022-04-11 02:33:30||1009.3||1009||1009.3||1009|0
1649644420000|2022-04-11 02:33:40||1008.5||1009||1009||1008.5|0
1649644430000|2022-04-11 02:33:50|1012.5||1012.3||1012.5||1012.3||0
1649644440000|2022-04-11 02:34:00|1012.5|1008.8|1012.3|1009|1012.5|1009|1012.3|1008.8|0
1649644450000|2022-04-11 02:34:10|1012.5||1012.3||1012.5||1012.3||0
1649644470000|2022-04-11 02:34:30|1012.5||1012.5||1012.5||1012.5||0
1649644480000|2022-04-11 02:34:40||1009.8||1009.8||1009.8||1009.8|0
1649644500000|2022-04-11 02:35:00|1012.8|1010|1012.8|1010|1012.8|1010|1012.8|1010|0
1649644510000|2022-04-11 02:35:10|1012.5|1009.8|1012.5|1009.8|1012.8|1009.8|1012.5|1009.8|0
1649644520000|2022-04-11 02:35:20|1012.8|1010|1012.5|1009.8|1012.8|1010|1012.5|1009.8|0
1649644530000|2022-04-11 02:35:30|1012.8|1010|1012.8|1010|1012.8|1010|1012.8|1010|0
1649644540000|2022-04-11 02:35:40|1012.5|1009.8|1012.8|1009.8|1012.8|1010|1012.5|1009.8|0
1649644550000|2022-04-11 02:35:50|1012.5||1012.5||1012.8||1012.5||0
1649644560000|2022-04-11 02:36:00|1012.8||1012.5||1012.8||1012.5||0
1649644570000|2022-04-11 02:36:10|1012.3||1012.3||1012.3||1012.3||0
1649644580000|2022-04-11 02:36:20|1012|1010|1011.8|1008.5|1012|1010|1011.8|1008|0
1649644610000|2022-04-11 02:36:50|1011.5||1011.8||1011.8||1011.5||0
1649644640000|2022-04-11 02:37:20|1011.3|1007.8|1010.8|1008|1011.3|1008|1010.8|1007.8|0
1649644650000|2022-04-11 02:37:30|1011|1007.8|1010.8|1007.8|1011|1007.8|1010.8|1007.8|0
1649644660000|2022-04-11 02:37:40|1011||1010.8||1011||1010.8||0
1649644670000|2022-04-11 02:37:50|1011||1011||1011||1010.8||0
1649644680000|2022-04-11 02:38:00|1010.8|1008|1010.8|1008|1010.8|1008|1010.8|1008|0
1649644690000|2022-04-11 02:38:10|1010.5|1007.8|1010.5|1007.8|1010.5|1007.8|1010.5|1007.8|0
1649644700000|2022-04-11 02:38:20|1010.3|1007.3|1010.3|1007.3|1010.3|1007.5|1010.3|1007.3|0
1649644710000|2022-04-11 02:38:30|1010.5|1007.5|1010.5|1007.8|1010.5|1007.8|1010.5|1007.5|0
1649644720000|2022-04-11 02:38:40|1010.3|1007.5|1010.8|1007.8|1010.8|1007.8|1010.3|1007.5|0
1649644750000|2022-04-11 02:39:10||1007.5||1007.8||1007.8||1007.5|0
1649644760000|2022-04-11 02:39:20|1011|1007.5|1010.8|1008|1011|1008|1010.8|1007.5|0
1649644770000|2022-04-11 02:39:30|1011||1010.8||1011||1010.8||0
1649644800000|2022-04-11 02:40:00|1011||1010.8||1011||1010.8||0
1649644820000|2022-04-11 02:40:20||1007.5||1007.8||1007.8||1007.5|0
1649644830000|2022-04-11 02:40:30||1007.5||1007.8||1007.8||1007.5|0
1649644860000|2022-04-11 02:41:00|1010.5|1007.5|1010.5|1008|1010.8|1008|1010.5|1007.5|0
1649644880000|2022-04-11 02:41:20||1007.8||1007.8||1007.8||1007.8|0
1649644900000|2022-04-11 02:41:40|1010.8||1010.8||1010.8||1010.8||0
1649644930000|2022-04-11 02:42:10|1011|1007.5|1010.8|1008|1011|1008|1010.8|1007.5|0
1649644940000|2022-04-11 02:42:20||1007.8||1008||1008||1007.8|0
1649644950000|2022-04-11 02:42:30||1007.8||1007.8||1007.8||1007.8|0
1649644970000|2022-04-11 02:42:50|1011|1007.5|1010.8|1007.8|1011|1007.8|1010.8|1007.5|0
1649644990000|2022-04-11 02:43:10|1011||1010.8||1011||1010.8||0
1649645000000|2022-04-11 02:43:20|1011||1011||1011||1010.8||0
1649645010000|2022-04-11 02:43:30|1010.8|1008.5|1011.5|1008.5|1011.5|1008.5|1010.8|1008.5|0
1649645020000|2022-04-11 02:43:40|1011.3||1011.5||1011.5||1011.3||0
1649645030000|2022-04-11 02:43:50|1011.3||1011.5||1011.5||1011.3||0
1649645040000|2022-04-11 02:44:00|1011.3||1011.3||1011.5||1011.3||0
1649645060000|2022-04-11 02:44:20|1011||1011||1011||1011||0
1649645070000|2022-04-11 02:44:30|1011.3||1011.3||1011.3||1011.3||0
1649645080000|2022-04-11 02:44:40|1011.5||1011.5||1011.5||1011.3||0
1649645090000|2022-04-11 02:44:50|1011.3||1011.3||1011.3||1011.3||0
1649645100000|2022-04-11 02:45:00|1011.5||1011.5||1011.5||1011.5||0
1649645140000|2022-04-11 02:45:40|1011.3||1011.3||1011.3||1011.3||0
1649645150000|2022-04-11 02:45:50|1011.5||1011.5||1011.5||1011.5||0
1649645160000|2022-04-11 02:46:00|1011.3||1011.5||1011.5||1011.3||0
1649645170000|2022-04-11 02:46:10|1011.3||1011.3||1011.5||1011.3||0
1649645180000|2022-04-11 02:46:20|1011.5||1011.5||1011.5||1011.3||0
1649645200000|2022-04-11 02:46:40|1011.8|1008.8|1011.8|1009.3|1012|1009.3|1011.5|1008.8|0
1649645210000|2022-04-11 02:46:50|1012||1011.8||1012||1011.8||0
1649645220000|2022-04-11 02:47:00|1012||1012||1012||1011.8||0
1649645230000|2022-04-11 02:47:10|1011.8||1011.8||1012||1011.8||0
1649645240000|2022-04-11 02:47:20|1011||1010.8||1011||1010.8||0
1649645250000|2022-04-11 02:47:30|1011|1008.5|1011|1008.3|1011|1008.5|1010.8|1008.3|1
1649645270000|2022-04-11 02:47:50|1011.3|1008.5|1011.3|1008.5|1011.3|1008.5|1011.3|1008.5|0
1649645280000|2022-04-11 02:48:00|1011.5||1011.5||1011.5||1011.5||0
1649645300000|2022-04-11 02:48:20||1008.3||1008.3||1008.5||1008.3|0
1649645310000|2022-04-11 02:48:30|1011.8||1011.5||1011.8||1011.5||0
1649645320000|2022-04-11 02:48:40|1011.8|1008.8|1011.5|1009|1011.8|1009|1011.5|1008.5|0
1649645340000|2022-04-11 02:49:00|1011|1008.8|1011|1008.3|1011|1008.8|1010.8|1008.3|0
1649645350000|2022-04-11 02:49:10|1010.8||1010.5||1010.8||1010.3||0
1649645360000|2022-04-11 02:49:20|1010.3|1008|1010.3|1007.8|1010.5|1008.3|1010.3|1007.8|0
1649645370000|2022-04-11 02:49:30|1010.8|1008|1011|1008|1011|1008|1010.8|1008|0
1649645410000|2022-04-11 02:50:10||1007.5||1008||1008||1007.5|0
1649645420000|2022-04-11 02:50:20|1010.8|1007.8|1010|1007.3|1010.8|1007.8|1010|1007|0
1649645430000|2022-04-11 02:50:30||1007||1007||1007.3||1007|0
1649645440000|2022-04-11 02:50:40|1010.3|1007.3|1010.3|1007|1010.3|1007.3|1010.3|1007|0
1649645450000|2022-04-11 02:50:50||1007.3||1007.3||1007.3||1007.3|0
1649645460000|2022-04-11 02:51:00|1010.8|1007.5|1010|1007.3|1010.8|1007.5|1010|1007.3|0
1649645470000|2022-04-11 02:51:10|1009.8|1007.5|1009.8|1007|1009.8|1007.5|1009.8|1007|0
1649645480000|2022-04-11 02:51:20|1009.5|1007.3|1009.5|1007.3|1009.5|1007.3|1009|1007|0
1649645490000|2022-04-11 02:51:30|1009.3||1009.8||1009.8||1009.3||0
1649645510000|2022-04-11 02:51:50|1009.3||1009.3||1009.3||1009.3||0
1649645540000|2022-04-11 02:52:20|1009||1009.3||1009.3||1009||0
1649645580000|2022-04-11 02:53:00|1009.5|1008|1010.3|1008.5|1010.3|1008.5|1009.3|1008|0
1649645590000|2022-04-11 02:53:10|1010.5|1008.3|1010.5|1008.3|1010.5|1008.3|1010.3|1008.3|0
1649645600000|2022-04-11 02:53:20|1010|1007.3|1009.8|1007.3|1010|1007.8|1009.8|1007.3|0
1649645610000|2022-04-11 02:53:30|1010||1010||1010||1010||0
1649645670000|2022-04-11 02:54:30|1010.3||1010.3||1010.3||1010.3||0
1649645680000|2022-04-11 02:54:40|1010||1010.3||1010.3||1010||0
1649645710000|2022-04-11 02:55:10||1007.5||1007.3||1007.5||1007.3|0
1649645740000|2022-04-11 02:55:40|1010||1010||1010||1010||0
1649645750000|2022-04-11 02:55:50||1007.8||1007.3||1007.8||1007.3|0
1649645820000|2022-04-11 02:57:00|1009.8||1009.8||1010||1009.8||0
1649645830000|2022-04-11 02:57:10|1010||1010||1010||1010||0
1649645840000|2022-04-11 02:57:20|1009.8||1009.8||1009.8||1009.8||0
1649645850000|2022-04-11 02:57:30||1007.8||1007.3||1007.8||1007.3|0
1649645860000|2022-04-11 02:57:40|1009.5||1009.8||1009.8||1009.5||81
1649645890000|2022-04-11 02:58:10|1010|1007.5|1010.5|1007.5|1010.5|1007.5|1010|1007.3|0
1649645900000|2022-04-11 02:58:20|1011|1007.3|1011|1007.3|1011|1007.3|1010.8|1007.3|0
1649645920000|2022-04-11 02:58:40||1007.5||1007.5||1007.5||1007.5|0
1649645930000|2022-04-11 02:58:50|1011.3||1011||1011.3||1011||0
1649645970000|2022-04-11 02:59:30|1011.3||1011||1011.3||1011||0
1649645980000|2022-04-11 02:59:40|1011.3||1011||1011.3||1011||0
1649645990000|2022-04-11 02:59:50|1011.3||1011||1011.3||1011||0
1649646000000|2022-04-11 03:00:00|1011.3||1011||1011.3||1011||0
1649646010000|2022-04-11 03:00:10|1011.3||1011||1011.3||1011||0
1649646020000|2022-04-11 03:00:20|1011.3||1011.3||1011.3||1011||0
1649646030000|2022-04-11 03:00:30|1011.5|1007.8|1011.3|1008.3|1011.5|1008.3|1011.3|1007.8|0
1649646040000|2022-04-11 03:00:40|1011.5||1011.5||1011.5||1011.3||0
1649646060000|2022-04-11 03:01:00|1011.3||1011.5||1011.5||1011.3||0
1649646070000|2022-04-11 03:01:10|1011.3||1011.5||1011.5||1011.3||0
1649646080000|2022-04-11 03:01:20|1011.3||1011.5||1011.5||1011.3||0
1649646090000|2022-04-11 03:01:30|1011.3|1008|1011|1008|1011.3|1008|1011|1008|0
1649646100000|2022-04-11 03:01:40|1011.3||1011.3||1011.3||1011||0
1649646130000|2022-04-11 03:02:10|1012||1012.3||1012.3||1012||0
1649646140000|2022-04-11 03:02:20|1012||1012.3||1012.3||1012||0
1649646150000|2022-04-11 03:02:30|1012||1012.3||1012.3||1012||0
1649646160000|2022-04-11 03:02:40|1012|1008.5|1012.3|1008.5|1012.3|1008.5|1012|1008.5|0
1649646190000|2022-04-11 03:03:10|1012|1008|1011.5|1008.5|1012|1008.5|1011.5|1008|0
1649646200000|2022-04-11 03:03:20|1011.3|1008.3|1011.3|1008.3|1011.3|1008.3|1011.3|1008|0
1649646210000|2022-04-11 03:03:30||1008||1008.3||1008.3||1008|0
1649646220000|2022-04-11 03:03:40||1008||1008.3||1008.3||1008|0
1649646260000|2022-04-11 03:04:20|1011.5|1009.3|1012|1009.3|1012.3|1009.3|1011.5|1009.3|0
1649646270000|2022-04-11 03:04:30|1012.3||1012.3||1012.3||1012.3||0
1649646290000|2022-04-11 03:04:50|1012|1009.5|1012.5|1009.5|1012.5|1009.5|1012|1009.5|0
1649646300000|2022-04-11 03:05:00|1012.8||1012.8||1012.8||1012.5||0
1649646310000|2022-04-11 03:05:10|1012.5||1012.8||1012.8||1012.5||0
1649646330000|2022-04-11 03:05:30|1012.5|1009.8|1012.3|1009.8|1012.5|1009.8|1012.3|1009.8|0
1649646340000|2022-04-11 03:05:40|1012.5||1012.5||1012.5||1012.5||0
1649646350000|2022-04-11 03:05:50||1009.5||1009.8||1009.8||1009.5|0
1649646360000|2022-04-11 03:06:00|1012.8|1011|1013.8|1011|1014|1011|1012.8|1011|0
1649646370000|2022-04-11 03:06:10|1014||1013.8||1014||1013.8||0
1649646400000|2022-04-11 03:06:40|1013.5|1010.3|1012.8|1010|1013.5|1010.3|1012.8|1010|0
1649646420000|2022-04-11 03:07:00||1010.3||1010.3||1010.3||1010.3|0
1649646430000|2022-04-11 03:07:10|1013.3|1010.8|1014|1011|1014|1011|1013.3|1010.5|0
1649646440000|2022-04-11 03:07:20|1013.8|1010.5|1013.8|1010.5|1014|1010.5|1013.8|1010.5|0
1649646450000|2022-04-11 03:07:30|1014||1014||1014||1014||0
1649646470000|2022-04-11 03:07:50|1013.8||1014||1014||1013.8||0
1649646500000|2022-04-11 03:08:20|1013.8||1013.8||1013.8||1013.8||0
1649646510000|2022-04-11 03:08:30|1014||1014||1014||1014||0
1649646550000|2022-04-11 03:09:10|1013.8||1013.8||1014||1013.8||0
1649646560000|2022-04-11 03:09:20|1014||1013.8||1014||1013.8||0
1649646580000|2022-04-11 03:09:40|1014||1014||1014||1014||0
1649646600000|2022-04-11 03:10:00|1013.8||1013.8||1013.8||1013.8||0
1649646620000|2022-04-11 03:10:20|1014||1014||1014||1013.8||0
1649646650000|2022-04-11 03:10:50|1013.8||1013.8||1013.8||1013.8||0
1649646670000|2022-04-11 03:11:10|1014||1014||1014||1014||0
1649646740000|2022-04-11 03:12:20||1010.8||1010.8||1010.8||1010.8|0
1649646750000|2022-04-11 03:12:30|1013.8|1011|1013.8|1010.5|1013.8|1011|1013.8|1010.5|0
1649646760000|2022-04-11 03:12:40|1014|1010.8|1014|1010.8|1014|1010.8|1014|1010.8|0
1649646790000|2022-04-11 03:13:10||1010.5||1010.8||1010.8||1010.3|0
1649646830000|2022-04-11 03:13:50|1013.8||1014||1014||1013.8||0
1649646910000|2022-04-11 03:15:10||1010.5||1010.8||1010.8||1010.5|0
1649646920000|2022-04-11 03:15:20||1010.5||1010.5||1010.8||1010.5|0
1649646930000|2022-04-11 03:15:30||1010.8||1010.5||1010.8||1010.5|0
1649646940000|2022-04-11 03:15:40||1010.8||1010.5||1010.8||1010.5|0
1649646950000|2022-04-11 03:15:50||1010.8||1010.5||1010.8||1010.5|0
1649646960000|2022-04-11 03:16:00|1013.8|1010.8|1013.5|1010.5|1013.8|1010.8|1013.5|1010.5|0
1649646970000|2022-04-11 03:16:10||1010.8||1010.8||1010.8||1010.8|0
1649646980000|2022-04-11 03:16:20||1010.5||1010.5||1010.5||1010.5|0
1649646990000|2022-04-11 03:16:30||1010.8||1010.8||1010.8||1010.8|0
1649647010000|2022-04-11 03:16:50|1013.8|1011.8|1014|1010.8|1014|1011.8|1013.8|1010.8|0
1649647100000|2022-04-11 03:18:20||1011||1011||1011||1011|0
1649647110000|2022-04-11 03:18:30|1013.8||1013.8||1013.8||1013.8||0
1649647120000|2022-04-11 03:18:40|1013.5||1013.5||1013.5||1013.5||0
1649647130000|2022-04-11 03:18:50|1014||1014||1014||1014||2
1649647200000|2022-04-11 03:20:00|1015.3|1011.3|1015.3|1012|1015.3|1012|1015.3|1011.3|0
1649647510000|2022-04-11 03:25:10|1015||1015||1015.3||1015||0
1649647550000|2022-04-11 03:25:50|1014.8||1014.8||1014.8||1014.8||0
1649647670000|2022-04-11 03:27:50||1011.8||1011.8||1011.8||1011.8|0
1649647680000|2022-04-11 03:28:00|1013.8|1011.5|1013.8|1011|1013.8|1011.8|1013.8|1011|0
1649647710000|2022-04-11 03:28:30|1013.5||1013.5||1013.5||1013.5||0
1649647720000|2022-04-11 03:28:40||1010.5||1010.5||1010.5||1010.5|0
1649647770000|2022-04-11 03:29:30||1010.3||1010.3||1010.3||1010.3|0
1649647830000|2022-04-11 03:30:30|1012.8||1012.8||1012.8||1012.8||0
1649647990000|2022-04-11 03:33:10|1013.5||1013.5||1013.5||1013.5||0
1649648510000|2022-04-11 03:41:50|1013.3||1013.3||1013.3||1013.3||0
1649648520000|2022-04-11 03:42:00|1013||1013||1013||1013||0
1649648540000|2022-04-11 03:42:20|1013.3||1013||1013.3||1013||0
1649648550000|2022-04-11 03:42:30|1013.3||1013||1013.3||1013||0
1649648560000|2022-04-11 03:42:40|1012.8||1012.5||1012.8||1012.5||0
1649648570000|2022-04-11 03:42:50|1013||1013||1013||1013||19
1649648670000|2022-04-11 03:44:30|1013.3||1013||1013.3||1013||0
1649648680000|2022-04-11 03:44:40|1013.3||1013.3||1013.3||1013.3||0
1649648690000|2022-04-11 03:44:50|1013||1013||1013||1013||0
1649648720000|2022-04-11 03:45:20|1013.3||1013.3||1013.3||1013.3||0
1649648930000|2022-04-11 03:48:50|1013.5|1010.8|1013.5|1010.8|1013.5|1010.8|1013.5|1010.8|0
1649648970000|2022-04-11 03:49:30||1010.5||1010.8||1010.8||1010.5|0
1649649000000|2022-04-11 03:50:00||1010.5||1010.8||1010.8||1010.5|0
1649649010000|2022-04-11 03:50:10||1010.5||1010.8||1010.8||1010.5|0
1649649030000|2022-04-11 03:50:30||1010.5||1010.5||1010.5||1010.5|0
1649649040000|2022-04-11 03:50:40||1010.8||1010.8||1010.8||1010.8|0
1649649110000|2022-04-11 03:51:50|1013.3|1010.5|1013.5|1010.8|1013.5|1010.8|1013|1010.5|0
1649649120000|2022-04-11 03:52:00|1013.3|1010.5|1013.5|1010.8|1013.5|1010.8|1013.3|1010.5|0
1649649130000|2022-04-11 03:52:10|1013.3|1010.5|1013|1010.5|1013.3|1010.8|1013|1010.5|0
1649649140000|2022-04-11 03:52:20|1013.3|1010.8|1012.5|1010.3|1013.3|1010.8|1012.5|1010.3|0
1649649150000|2022-04-11 03:52:30|1012.8||1012.8||1012.8||1012.8||0
1649649180000|2022-04-11 03:53:00|1012.5||1012.8||1012.8||1012.5||0
1649649190000|2022-04-11 03:53:10|1012.5|1008.8|1012.5|1009.8|1012.5|1009.8|1012.5|1008.8|1
1649649200000|2022-04-11 03:53:20|1012.8||1012.5||1012.8||1012.5||0
1649649210000|2022-04-11 03:53:30|1012.8||1012.8||1012.8||1012.8||0
1649649220000|2022-04-11 03:53:40|1012.5||1012.8||1012.8||1012.5||0
1649649230000|2022-04-11 03:53:50|1012.5||1012.5||1012.5||1012.5||0
1649649270000|2022-04-11 03:54:30||1009.5||1008.8||1009.5||1008.5|0
1649649310000|2022-04-11 03:55:10|1012.8|1009.8|1012.5|1009.8|1012.8|1009.8|1012.5|1009.8|0
1649649320000|2022-04-11 03:55:20|1012.8|1009.5|1012.5|1009.8|1012.8|1009.8|1012.5|1009.5|0
1649649330000|2022-04-11 03:55:30|1012.8||1012.8||1012.8||1012.8||0
1649649420000|2022-04-11 03:57:00|1013||1012.8||1013||1012.8||0
1649649430000|2022-04-11 03:57:10|1013||1013||1013||1012.8||0
1649649440000|2022-04-11 03:57:20|1012.8||1012.8||1012.8||1012.8||0
1649649460000|2022-04-11 03:57:40||1010||1010||1010||1010|0
1649649470000|2022-04-11 03:57:50|1013||1013||1013||1013||0
1649649480000|2022-04-11 03:58:00|1012.8||1012.8||1012.8||1012.8||0
1649649490000|2022-04-11 03:58:10|1013||1012.8||1013||1012.8||0
1649649500000|2022-04-11 03:58:20||1009.8||1009.8||1009.8||1009.8|0
1649649580000|2022-04-11 03:59:40|1013||1012.8||1013||1012.8||0
1649649590000|2022-04-11 03:59:50|1013||1012.8||1013||1012.8||0
1649649600000|2022-04-11 04:00:00|1012.5||1012.8||1012.8||1012.5||0
1649649650000|2022-04-11 04:00:50|1012.5||1012.5||1012.5||1012.5||0
1649649660000|2022-04-11 04:01:00|1012.8||1012.5||1012.8||1012.5||0
1649649680000|2022-04-11 04:01:20|1012.8||1012.8||1012.8||1012.8||0
1649649690000|2022-04-11 04:01:30|1012.5||1012.5||1012.5||1012.5||0
1649649700000|2022-04-11 04:01:40|1012.8||1012.8||1012.8||1012.8||0
1649649710000|2022-04-11 04:01:50|1012.5||1012.5||1012.5||1012.5||0
1649649730000|2022-04-11 04:02:10|1012.8|1010|1012.8|1010|1012.8|1010|1012.5|1010|0
1649649750000|2022-04-11 04:02:30|1012.3||1012.8||1012.8||1012.3||0
1649649770000|2022-04-11 04:02:50|1012.5|1009.8|1012.5|1009.8|1012.5|1009.8|1012.5|1009.8|0
1649649840000|2022-04-11 04:04:00|1012.8||1012.5||1012.8||1012.5||0
1649649850000|2022-04-11 04:04:10|1012.8||1012.5||1012.8||1012.5||0
1649649860000|2022-04-11 04:04:20|1012.3||1012.3||1012.3||1012.3||0
1649649960000|2022-04-11 04:06:00|1012.8||1012.8||1012.8||1012.5||0
1649650030000|2022-04-11 04:07:10|1013||1012.8||1013||1012.8||0
1649650120000|2022-04-11 04:08:40|1013||1013.3||1013.3||1013||0
1649650150000|2022-04-11 04:09:10||1010||1010.3||1010.3||1010|0
1649650160000|2022-04-11 04:09:20|1013.5|1010|1013.5|1010.8|1013.5|1010.8|1013.5|1010|0
1649650220000|2022-04-11 04:10:20|1013.3|1010.5|1013.3|1010.5|1013.3|1010.8|1013.3|1010.5|0
1649650230000|2022-04-11 04:10:30|1012.8||1012.8||1012.8||1012.8||0
1649650260000|2022-04-11 04:11:00||1010.3||1009.8||1010.3||1009.8|0
1649650270000|2022-04-11 04:11:10||1009.5||1009.8||1009.8||1009.5|0
1649650300000|2022-04-11 04:11:40||1009.5||1009.5||1009.8||1009.5|0
1649650310000|2022-04-11 04:11:50||1009.8||1009.8||1009.8||1009.5|0
1649650320000|2022-04-11 04:12:00||1009.5||1009.5||1009.8||1009.5|0
1649650330000|2022-04-11 04:12:10||1009.8||1009.8||1009.8||1009.8|0
1649650480000|2022-04-11 04:14:40||1009.5||1009.8||1009.8||1009.5|0
1649650520000|2022-04-11 04:15:20||1009.5||1009.5||1009.5||1009.5|0
1649650530000|2022-04-11 04:15:30||1009.8||1009.5||1009.8||1009.5|0
1649650590000|2022-04-11 04:16:30||1009.8||1009.8||1009.8||1009.8|0
1649650730000|2022-04-11 04:18:50|1011.3|1009.5|1011.3|1008|1011.3|1009.8|1011|1007.5|29
1649650740000|2022-04-11 04:19:00|1011||1011.3||1011.3||1011||0
1649650750000|2022-04-11 04:19:10|1011|1007.8|1011|1008|1011|1008|1011|1007.8|0
1649650800000|2022-04-11 04:20:00|1011.3||1011||1011.3||1011||0
1649650810000|2022-04-11 04:20:10|1011.3||1011.3||1011.3||1011.3||0
1649650840000|2022-04-11 04:20:40||1007.8||1007.8||1007.8||1007.8|0
1649650930000|2022-04-11 04:22:10||1007.5||1007.5||1007.5||1007.5|0
1649650940000|2022-04-11 04:22:20|1011||1011||1011||1011||0
1649650950000|2022-04-11 04:22:30|1011.3||1011.3||1011.3||1011.3||0
1649651040000|2022-04-11 04:24:00||1007.8||1007.8||1007.8||1007.8|0
1649651080000|2022-04-11 04:24:40|1012.3|1009|1012.3|1009.5|1012.8|1009.8|1012.3|1009|0
1649651090000|2022-04-11 04:24:50|1012.8|1009.8|1012.8|1009|1012.8|1009.8|1012.5|1008.8|0
1649651100000|2022-04-11 04:25:00||1009.3||1009||1009.3||1009|0
1649651110000|2022-04-11 04:25:10|1012.5||1012.8||1012.8||1012.5||0
1649651120000|2022-04-11 04:25:20||1009.3||1009.3||1009.3||1009.3|0
1649651130000|2022-04-11 04:25:30|1012.5|1009|1012.8|1009|1012.8|1009.3|1012.5|1009|0
1649651140000|2022-04-11 04:25:40|1012.5||1012.8||1012.8||1012.5||0
1649651150000|2022-04-11 04:25:50|1012.5|1009.3|1012.5|1009.3|1012.5|1009.3|1012.5|1009.3|0
1649651160000|2022-04-11 04:26:00|1012.3||1012.5||1012.5||1012.3||0
1649651170000|2022-04-11 04:26:10|1012.8||1012.8||1012.8||1012.8||0
1649651190000|2022-04-11 04:26:30|1012.5|1009.5|1012.3|1009.3|1012.5|1009.5|1012.3|1009.3|0
1649651200000|2022-04-11 04:26:40||1009.5||1009.5||1009.5||1009.5|0
1649651210000|2022-04-11 04:26:50||1009.3||1009.5||1009.5||1009.3|0
1649651220000|2022-04-11 04:27:00||1009.3||1009.5||1009.8||1009.3|0
1649651230000|2022-04-11 04:27:10|1011.8|1009.8|1012|1009.8|1012|1009.8|1011.8|1009.3|0
1649651260000|2022-04-11 04:27:40||1010.3||1009.8||1010.3||1009.8|0
1649651270000|2022-04-11 04:27:50||1010.3||1009.8||1010.3||1009.5|0
1649651280000|2022-04-11 04:28:00|1011.8|1009.5|1011.8|1009.8|1012|1009.8|1011.8|1009.5|0
1649651300000|2022-04-11 04:28:20|1012||1012||1012||1012||0
1649651340000|2022-04-11 04:29:00|1011.5|1008.8|1011.3|1007.8|1011.5|1008.8|1011.3|1007.8|0
1649651350000|2022-04-11 04:29:10||1007.5||1007.8||1007.8||1007.5|0
1649651400000|2022-04-11 04:30:00|1010.8|1007.5|1010.8|1007.5|1010.8|1007.8|1010.8|1007.5|0
1649651410000|2022-04-11 04:30:10|1010.5|1007.3|1010.5|1007.5|1010.5|1007.5|1010.5|1007.3|0
1649651420000|2022-04-11 04:30:20|1010.3|1007.3|1010.3|1007.5|1010.3|1007.8|1010.3|1007.3|0
1649651430000|2022-04-11 04:30:30|1010|1007.3|1010|1007.5|1010|1007.5|1010|1007.3|0
1649651440000|2022-04-11 04:30:40|1010.5|1007.8|1010.8|1007.5|1010.8|1007.8|1010.5|1007.5|0
1649651450000|2022-04-11 04:30:50|1011||1011.3||1011.3||1011||0
1649651500000|2022-04-11 04:31:40|1011.5||1011.3||1011.5||1011.3||0
1649651510000|2022-04-11 04:31:50||1007.8||1007.8||1007.8||1007.8|0
1649651520000|2022-04-11 04:32:00|1010|1007.5|1010|1007.3|1010|1007.5|1010|1007.3|0
1649651540000|2022-04-11 04:32:20|1009.8||1010||1010||1009.8||0
1649651610000|2022-04-11 04:33:30|1011.3|1007.8|1011.3|1008|1011.3|1008.3|1011.3|1007.8|0
1649651620000|2022-04-11 04:33:40||1008.5||1007||1008.8||1007|0
1649651640000|2022-04-11 04:34:00|1011||1011||1011||1011||0
1649651660000|2022-04-11 04:34:20||1007.3||1007||1007.3||1007|0
1649651670000|2022-04-11 04:34:30|1010|1006.5|1010|1006.3|1010|1006.5|1009.8|1005.3|0
1649651680000|2022-04-11 04:34:40||1006||1006.3||1006.3||1006|0
1649651690000|2022-04-11 04:34:50|1009.8|1006|1010|1006|1010|1006|1009.8|1006|0
1649651700000|2022-04-11 04:35:00||1006.3||1005.8||1006.3||1005.3|0
1649651710000|2022-04-11 04:35:10||1005.3||1005.8||1005.8||1005.3|0
1649651750000|2022-04-11 04:35:50|1009.8||1009.8||1009.8||1009.8||0
1649651790000|2022-04-11 04:36:30||1006||1006||1006||1006|0
1649651810000|2022-04-11 04:36:50|1009.3|1005.5|1009|1005.8|1009.3|1006.3|1009|1005.5|0
1649651830000|2022-04-11 04:37:10|1009.3||1009.3||1009.3||1009.3||0
1649651850000|2022-04-11 04:37:30|1009||1009.3||1009.3||1009||0
1649651860000|2022-04-11 04:37:40|1009||1009||1009||1009||0
1649651890000|2022-04-11 04:38:10||1005.3||1005.5||1005.5||1005.3|0
1649651900000|2022-04-11 04:38:20||1005.8||1005.8||1005.8||1005.8|0
1649651940000|2022-04-11 04:39:00|1009.3||1009||1009.3||1009||0
1649651970000|2022-04-11 04:39:30||1005.5||1005.5||1005.8||1005.5|0
1649651980000|2022-04-11 04:39:40||1005.8||1005.8||1005.8||1005.8|0
1649652000000|2022-04-11 04:40:00|1009.3|1005.5|1009|1005.8|1009.3|1005.8|1009|1005.5|0
1649652020000|2022-04-11 04:40:20|1009.3||1009.3||1009.3||1009.3||0
1649652030000|2022-04-11 04:40:30|1009||1009||1009||1009||0
1649652040000|2022-04-11 04:40:40|1009.3|1006|1009.3|1006|1009.3|1006|1009.3|1006|0
1649652050000|2022-04-11 04:40:50||1005.8||1006||1006||1005.8|0
1649652060000|2022-04-11 04:41:00||1006.3||1006||1006.3||1006|0
1649652070000|2022-04-11 04:41:10||1006.3||1006.3||1006.3||1006.3|0
1649652080000|2022-04-11 04:41:20||1006||1006.3||1006.3||1006|0
1649652090000|2022-04-11 04:41:30||1006||1006.3||1006.3||1006|0
1649652100000|2022-04-11 04:41:40||1006||1006||1006||1006|0
1649652110000|2022-04-11 04:41:50||1006.3||1006.3||1006.3||1006.3|0
1649652120000|2022-04-11 04:42:00||1006||1006||1006||1006|0
1649652130000|2022-04-11 04:42:10||1006.3||1006.5||1006.5||1006|0
1649652160000|2022-04-11 04:42:40||1006.3||1006.3||1006.3||1006.3|0
1649652180000|2022-04-11 04:43:00|1010.3|1006.8|1010.3|1007.5|1010.3|1007.5|1010.3|1006.8|0
1649652190000|2022-04-11 04:43:10|1011|1007.3|1011|1007.8|1011|1007.8|1011|1007.3|0
1649652200000|2022-04-11 04:43:20|1011.3||1011.3||1011.3||1011.3||0
1649652220000|2022-04-11 04:43:40||1007.5||1007.8||1007.8||1007.5|0
1649652260000|2022-04-11 04:44:20|1011.5|1008.3|1011.3|1008.5|1011.5|1008.5|1011.3|1008.3|0
1649652270000|2022-04-11 04:44:30|1011.5||1011.3||1011.5||1011.3||0
1649652330000|2022-04-11 04:45:30|1011|1008|1011|1008|1011.3|1008|1011|1008|0
1649652340000|2022-04-11 04:45:40|1011.3||1011||1011.3||1011||0
1649652390000|2022-04-11 04:46:30|1011.5||1011.3||1011.5||1011.3||0
1649652410000|2022-04-11 04:46:50|1011.5||1011.3||1011.5||1011.3||0
1649652420000|2022-04-11 04:47:00|1011.5||1011.3||1011.5||1011.3||0
1649652430000|2022-04-11 04:47:10|1011.5||1011.3||1011.5||1011.3||0
1649652440000|2022-04-11 04:47:20|1011.5||1011.3||1011.5||1011.3||0
1649652460000|2022-04-11 04:47:40||1007.8||1008||1008||1007.8|0
1649652520000|2022-04-11 04:48:40|1011||1011||1011||1011||0
1649652530000|2022-04-11 04:48:50|1011.3|1007.8|1011|1007.8|1011.3|1007.8|1011|1007.8|0
1649652540000|2022-04-11 04:49:00|1011.3||1011.3||1011.3||1011||0
1649652550000|2022-04-11 04:49:10|1011||1011.3||1011.3||1011||0
1649652560000|2022-04-11 04:49:20|1011||1011.3||1011.3||1011||0
1649652570000|2022-04-11 04:49:30|1011||1011||1011.3||1011||0
1649652580000|2022-04-11 04:49:40|1011.3||1011||1011.3||1011||0
1649652590000|2022-04-11 04:49:50|1011.3||1011.3||1011.3||1011||0
1649652600000|2022-04-11 04:50:00|1011||1011||1011.3||1011||0
1649652610000|2022-04-11 04:50:10|1011.3||1011||1011.3||1011||0
1649652620000|2022-04-11 04:50:20|1011.3||1011||1011.3||1011||0
1649652630000|2022-04-11 04:50:30|1011.3||1011||1011.3||1011||0
1649652640000|2022-04-11 04:50:40|1011.3||1011||1011.3||1011||0
1649652650000|2022-04-11 04:50:50|1011.3||1011||1011.3||1011||0
1649652660000|2022-04-11 04:51:00|1011.3||1011||1011.3||1011||0
1649652670000|2022-04-11 04:51:10||1007.5||1007.5||1007.5||1007.5|0
1649652680000|2022-04-11 04:51:20|1011.3|1007.8|1011.3|1007.8|1011.3|1007.8|1011|1007.8|0
1649652690000|2022-04-11 04:51:30|1011||1011||1011||1011||0
1649652700000|2022-04-11 04:51:40|1011.3||1011.3||1011.3||1011.3||0
1649652790000|2022-04-11 04:53:10|1011.5||1011.3||1011.5||1011.3||0
1649652840000|2022-04-11 04:54:00|1011.5||1011.5||1011.5||1011.5||0
1649652850000|2022-04-11 04:54:10||1008.3||1008.3||1008.3||1008.3|0
1649652860000|2022-04-11 04:54:20|1012|1008.8|1012|1008.8|1012|1008.8|1011.8|1008.5|0
1649652880000|2022-04-11 04:54:40|1011.8|1008.5|1012|1008.8|1012|1008.8|1011.8|1008.5|0
1649652910000|2022-04-11 04:55:10|1012.3|1008.5|1012.5|1008.8|1012.5|1008.8|1012.3|1008.5|0
1649652980000|2022-04-11 04:56:20||1008.5||1008.8||1008.8||1008.5|0
1649652990000|2022-04-11 04:56:30||1008.5||1008.8||1008.8||1008.5|0
1649653030000|2022-04-11 04:57:10||1008.5||1008.8||1008.8||1008.5|0
1649653160000|2022-04-11 04:59:20|1012||1012||1012||1012||0
1649653170000|2022-04-11 04:59:30|1011.8|1008.5|1011.8|1008.8|1011.8|1008.8|1011.8|1008.5|0
1649653180000|2022-04-11 04:59:40||1008.5||1008.5||1008.5||1008.5|0
1649653190000|2022-04-11 04:59:50||1008.8||1008.5||1008.8||1008.5|0
1649653200000|2022-04-11 05:00:00|1012|1008.8|1011.8|1008.8|1012|1008.8|1011.8|1008.8|0
1649653210000|2022-04-11 05:00:10||1009||1008.8||1009||1008.8|0
1649653230000|2022-04-11 05:00:30|1012|1009|1011.8|1009|1012|1009|1011.8|1009|0
1649653250000|2022-04-11 05:00:50|1012||1012||1012||1012||0
1649653270000|2022-04-11 05:01:10|1011.8||1011.8||1011.8||1011.8||0
1649653300000|2022-04-11 05:01:40||1008.8||1008.8||1008.8||1008.8|0
1649653310000|2022-04-11 05:01:50|1012|1009|1012|1009|1012|1009|1012|1008.8|0
1649653330000|2022-04-11 05:02:10|1011.8|1008.8|1011.8|1009|1011.8|1009|1011.8|1008.8|0
1649653360000|2022-04-11 05:02:40||1008.8||1008.8||1008.8||1008.8|0
1649653370000|2022-04-11 05:02:50||1009||1008.8||1009||1008.8|0
1649653380000|2022-04-11 05:03:00|1012||1012||1012||1012||0
1649653400000|2022-04-11 05:03:20|1011.8||1011.8||1011.8||1011.8||0
1649653410000|2022-04-11 05:03:30|1012|1009|1012|1009|1012|1009|1012|1009|0
1649653420000|2022-04-11 05:03:40|1011.8||1011.8||1011.8||1011.8||0
1649653430000|2022-04-11 05:03:50|1012|1008.8|1012|1009|1012|1009|1012|1008.8|0
1649653440000|2022-04-11 05:04:00|1011.8|1008.8|1011.8|1008.8|1011.8|1009|1011.8|1008.8|0
1649653460000|2022-04-11 05:04:20|1012|1009|1012|1009|1012|1009|1011.8|1008.8|0
1649653470000|2022-04-11 05:04:30|1011.8|1008.8|1011.8|1008.8|1012|1009|1011.8|1008.8|0
1649653480000|2022-04-11 05:04:40|1012|1009|1011.8|1008.8|1012|1009|1011.8|1008.8|0
1649653490000|2022-04-11 05:04:50||1009||1009||1009||1008.8|0
1649653500000|2022-04-11 05:05:00||1008.8||1008.8||1008.8||1008.8|0
1649653510000|2022-04-11 05:05:10|1012|1009|1011.8|1008.8|1012|1009|1011.8|1008.8|0
1649653530000|2022-04-11 05:05:30||1009||1008.8||1009||1008.8|0
1649653540000|2022-04-11 05:05:40||1009||1008.8||1009||1008.8|0
1649653550000|2022-04-11 05:05:50||1009||1008.8||1009||1008.8|0
1649653580000|2022-04-11 05:06:20||1009||1009||1009||1008.8|0
1649653590000|2022-04-11 05:06:30||1008.8||1008.8||1008.8||1008.8|0
1649653600000|2022-04-11 05:06:40||1009||1008.8||1009||1008.8|0
1649653620000|2022-04-11 05:07:00||1009||1008.8||1009||1008.8|0
1649653630000|2022-04-11 05:07:10||1009||1008.8||1009||1008.8|0
1649653640000|2022-04-11 05:07:20||1009||1008.8||1009||1008.8|0
1649653660000|2022-04-11 05:07:40|1011.5|1008.3|1011.5|1008.3|1011.5|1008.3|1011.5|1008.3|0
1649653670000|2022-04-11 05:07:50|1011.3|1008|1011.3|1008.3|1011.3|1008.3|1011.3|1008|0
1649653680000|2022-04-11 05:08:00|1011||1011||1011||1011||0
1649653700000|2022-04-11 05:08:20||1008.5||1008.3||1008.5||1008.3|0
1649653770000|2022-04-11 05:09:30||1008||1008.3||1008.3||1007.8|0
1649653790000|2022-04-11 05:09:50||1007.8||1008.3||1008.3||1007.8|0
1649653800000|2022-04-11 05:10:00||1008||1008||1008.3||1008|0
1649653810000|2022-04-11 05:10:10||1008.3||1008.3||1008.3||1008.3|0
1649653820000|2022-04-11 05:10:20||1008||1008||1008||1008|0
1649653830000|2022-04-11 05:10:30||1008.3||1008||1008.3||1008|0
1649653850000|2022-04-11 05:10:50||1008.3||1008.3||1008.3||1008.3|0
1649653860000|2022-04-11 05:11:00|1010.8|1008|1011.3|1008.3|1011.3|1008.3|1010.8|1008|0
1649653870000|2022-04-11 05:11:10||1008||1008.3||1008.3||1008|0
1649653880000|2022-04-11 05:11:20||1008||1008||1008.3||1008|0
1649653900000|2022-04-11 05:11:40|1011.8|1008.3|1011.8|1008.3|1011.8|1008.3|1011.8|1008.3|0
1649653910000|2022-04-11 05:11:50||1008||1008.3||1008.3||1008|0
1649653920000|2022-04-11 05:12:00||1008||1008||1008||1008|0
1649653930000|2022-04-11 05:12:10||1007.8||1007.8||1007.8||1007.8|0
1649654070000|2022-04-11 05:14:30||1008.5||1008.5||1008.5||1008.5|0
1649654080000|2022-04-11 05:14:40||1007.8||1007.8||1007.8||1007.8|0
1649654200000|2022-04-11 05:16:40|1011.3||1011||1011.3||1011||0
1649654280000|2022-04-11 05:18:00|1010.8||1010.8||1010.8||1010.8||0
1649654310000|2022-04-11 05:18:30|1011.3||1011.3||1011.3||1011.3||0
1649654340000|2022-04-11 05:19:00|1011||1011.3||1011.3||1011||0
1649654350000|2022-04-11 05:19:10|1011||1011.3||1011.3||1011||0
1649654370000|2022-04-11 05:19:30|1011||1011||1011||1011||0
1649654380000|2022-04-11 05:19:40|1011.3||1011.3||1011.3||1011.3||0
1649654390000|2022-04-11 05:19:50|1011.5|1008.3|1011.5|1008.5|1011.5|1008.5|1011.5|1008.3|0
1649654400000|2022-04-11 05:20:00|1011.3|1007.8|1011.3|1007.8|1011.3|1007.8|1011.3|1007.8|0
1649654490000|2022-04-11 05:21:30|1011.5||1011.3||1011.5||1011.3||0
1649654640000|2022-04-11 05:24:00||1008||1008||1008||1007.8|0
1649654650000|2022-04-11 05:24:10||1007.8||1007.8||1007.8||1007.8|0
1649654710000|2022-04-11 05:25:10||1006.5||1007.5||1007.5||1006.5|0
1649654720000|2022-04-11 05:25:20||1006.5||1007.5||1007.5||1006.5|0
1649654800000|2022-04-11 05:26:40||1007.8||1007.8||1007.8||1007.8|0
1649654810000|2022-04-11 05:26:50||1007.5||1008.3||1008.3||1007.5|0
1649654820000|2022-04-11 05:27:00||1008||1008||1008||1008|0
1649654830000|2022-04-11 05:27:10||1008.3||1008.3||1008.3||1008.3|0
1649654910000|2022-04-11 05:28:30||1008||1008.3||1008.3||1008|0
1649654920000|2022-04-11 05:28:40||1008||1008.3||1008.3||1008|0
1649654940000|2022-04-11 05:29:00||1008||1008||1008||1008|0
1649654950000|2022-04-11 05:29:10||1008.3||1008.3||1008.3||1008.3|0
1649655000000|2022-04-11 05:30:00|1011|1008|1010.5|1008|1011|1008|1010.5|1007.3|0
1649655010000|2022-04-11 05:30:10|1010.8|1008.3|1011|1008.3|1011|1008.3|1010.8|1008|0
1649655020000|2022-04-11 05:30:20|1010.8|1008|1011|1008.3|1011|1008.3|1010.8|1008|0
1649655030000|2022-04-11 05:30:30|1010.8|1007.8|1010.5|1008|1010.8|1008|1010.3|1007.8|0
1649655040000|2022-04-11 05:30:40|1010.3||1010.5||1010.5||1010.3||0
1649655050000|2022-04-11 05:30:50|1010.8|1008.3|1010.8|1008.3|1010.8|1008.3|1010.8|1008.3|0
1649655060000|2022-04-11 05:31:00||1007.8||1008||1008||1007.8|0
1649655080000|2022-04-11 05:31:20|1011|1008.3|1011|1008.3|1011|1008.3|1011|1008|0
1649655090000|2022-04-11 05:31:30|1010.8|1008|1010.8|1008|1010.8|1008|1010.8|1008|0
1649655100000|2022-04-11 05:31:40|1011|1008.3|1011|1008.3|1011|1008.3|1010.8|1008.3|0
1649655110000|2022-04-11 05:31:50|1010.8||1010.8||1010.8||1010.8||0
1649655120000|2022-04-11 05:32:00|1011|1008|1011|1008.3|1011.3|1008.3|1010.8|1008|0
1649655130000|2022-04-11 05:32:10|1011.3|1008.8|1011.8|1009.3|1011.8|1009.3|1011.3|1008.8|0
1649655140000|2022-04-11 05:32:20|1012||1011.8||1012||1011.5||0
1649655160000|2022-04-11 05:32:40|1012|1009.5|1012|1009.5|1012|1009.5|1012|1009.5|0
1649655170000|2022-04-11 05:32:50|1011.8|1009.3|1012|1009.5|1012|1009.5|1011.8|1009.3|0
1649655180000|2022-04-11 05:33:00|1011.8|1009.3|1012|1009.5|1012|1009.5|1011.8|1009.3|0
1649655190000|2022-04-11 05:33:10|1011.8|1009.3|1011.8|1009.3|1012|1009.3|1011.8|1009.3|0
1649655200000|2022-04-11 05:33:20||1008.8||1008.8||1008.8||1008.8|0
1649655210000|2022-04-11 05:33:30|1012||1012.3||1012.3||1012||0
1649655220000|2022-04-11 05:33:40|1012|1009.3|1012|1009.3|1012|1009.3|1012|1009.3|0
1649655230000|2022-04-11 05:33:50|1012.3|1009.5|1012.3|1009.5|1012.3|1009.5|1012.3|1009.5|0
1649655240000|2022-04-11 05:34:00|1012.5||1012.5||1012.5||1012.3||0
1649655250000|2022-04-11 05:34:10|1012.3|1010|1012.5|1009.5|1012.5|1010|1012.3|1009.3|0
1649655260000|2022-04-11 05:34:20|1012.3||1012.5||1012.5||1012.3||0
1649655270000|2022-04-11 05:34:30|1012.3|1009.3|1012.3|1009.5|1012.5|1009.5|1012.3|1009.3|0
1649655280000|2022-04-11 05:34:40|1012.5|1009.3|1012.3|1009.3|1012.5|1009.3|1012.3|1009.3|0
1649655290000|2022-04-11 05:34:50|1012|1009.5|1012|1009.5|1012|1009.5|1011.8|1009.5|0
1649655300000|2022-04-11 05:35:00|1011.8||1011.8||1011.8||1011.8||0
1649655310000|2022-04-11 05:35:10|1012||1012||1012||1012||0
1649655330000|2022-04-11 05:35:30|1011.8|1009.3|1011.3|1008.5|1011.8|1009.3|1011.3|1008.3|0
1649655340000|2022-04-11 05:35:40||1008.3||1008.3||1008.3||1008.3|0
1649655360000|2022-04-11 05:36:00||1008||1008.3||1008.3||1008|0
1649655380000|2022-04-11 05:36:20||1008||1008.3||1008.3||1008|0
1649655410000|2022-04-11 05:36:50||1008||1008.3||1008.3||1008|0
1649655420000|2022-04-11 05:37:00||1008||1008||1008||1008|0
1649655430000|2022-04-11 05:37:10||1007.8||1008||1008||1007.8|0
1649655490000|2022-04-11 05:38:10|1011.8|1008.5|1011.8|1009|1011.8|1009|1011.5|1008.5|0
1649655510000|2022-04-11 05:38:30|1012||1011.8||1012||1011.8||0
1649655520000|2022-04-11 05:38:40|1012||1012||1012||1012||0
1649655530000|2022-04-11 05:38:50|1012.3|1009.3|1012|1009.3|1012.3|1009.3|1012|1009|0
1649655540000|2022-04-11 05:39:00||1009||1009||1009||1009|0
1649655570000|2022-04-11 05:39:30|1012.3|1009.3|1012.3|1009.3|1012.3|1009.3|1012.3|1009.3|0
1649655580000|2022-04-11 05:39:40|1012.5||1012.5||1012.5||1012.3||0
1649655590000|2022-04-11 05:39:50|1013|1010.3|1013.5|1010.5|1013.5|1010.5|1013|1010.3|0
1649655600000|2022-04-11 05:40:00|1013.8||1013.8||1013.8||1013.8||0
1649655620000|2022-04-11 05:40:20|1013.5||1013.8||1013.8||1013.5||0
1649655640000|2022-04-11 05:40:40|1013.5||1013.5||1013.8||1013.5||0
1649655650000|2022-04-11 05:40:50|1013.8|1010.3|1013.8|1010.5|1013.8|1010.5|1013.8|1010.3|0
1649655680000|2022-04-11 05:41:20|1014||1014||1014||1014||0
1649655690000|2022-04-11 05:41:30|1013|1010.3|1013|1010.5|1013|1010.5|1013|1009.8|0
1649655700000|2022-04-11 05:41:40|1012.8||1012.5||1012.8||1012.3||0
1649655710000|2022-04-11 05:41:50|1012.8||1013.3||1013.5||1012.8||0
1649655720000|2022-04-11 05:42:00|1013.5||1013.5||1013.8||1013.3||0
1649655730000|2022-04-11 05:42:10|1013.8||1013.8||1013.8||1013.8||0
1649655740000|2022-04-11 05:42:20|1013.5||1013||1013.5||1013||0
1649655750000|2022-04-11 05:42:30|1013.3||1013.3||1013.3||1013.3||0
1649655770000|2022-04-11 05:42:50|1013.8||1013.8||1013.8||1013.8||0
1649655780000|2022-04-11 05:43:00|1013.5|1010.8|1013.3|1010.8|1013.5|1010.8|1013.3|1010.8|1
1649655810000|2022-04-11 05:43:30|1013.5|1011.3|1013.5|1011.3|1013.5|1011.3|1013.5|1011|0
1649655820000|2022-04-11 05:43:40|1013.3|1011|1013.3|1011|1013.3|1011.3|1013.3|1010.8|0
1649655830000|2022-04-11 05:43:50|1013.5|1010.8|1013.5|1011|1013.5|1011|1013.5|1010.8|0
1649655840000|2022-04-11 05:44:00|1013.3|1010.8|1013.3|1010.8|1013.3|1010.8|1013.3|1010.8|0
1649655850000|2022-04-11 05:44:10|1013|1011|1013.3|1011|1013.3|1011|1013|1011|0
1649655880000|2022-04-11 05:44:40||1010.8||1011||1011||1010.8|0
1649655890000|2022-04-11 05:44:50|1013|1010.8|1013.3|1011|1013.3|1011|1013|1010.8|0
1649655900000|2022-04-11 05:45:00|1013|1010.8|1013|1010.5|1013|1011|1013|1010.5|0
1649655910000|2022-04-11 05:45:10|1012.8||1012.8||1012.8||1012.8||0
1649655920000|2022-04-11 05:45:20|1013||1012.8||1013||1012.8||0
1649655940000|2022-04-11 05:45:40|1012.5||1012.5||1012.5||1012.5||0
1649655980000|2022-04-11 05:46:20|1012.8||1012.8||1012.8||1012.8||0
1649656020000|2022-04-11 05:47:00|1012.5||1012.5||1012.8||1012.5||0
1649656050000|2022-04-11 05:47:30|1012.8||1012.8||1012.8||1012.8||0
1649656090000|2022-04-11 05:48:10|1013.8|1011.3|1014|1011.3|1014|1011.3|1013.8|1011.3|1
1649656100000|2022-04-11 05:48:20|1014.3||1014||1014.3||1014||0
1649656110000|2022-04-11 05:48:30|1014.3||1014||1014.3||1014||0
1649656130000|2022-04-11 05:48:50|1014.3|1011.8|1014.3|1011.8|1014.3|1011.8|1014|1011.8|0
1649656140000|2022-04-11 05:49:00|1014||1014.5||1014.5||1014||0
1649656150000|2022-04-11 05:49:10|1014||1014.3||1014.5||1014||0
1649656160000|2022-04-11 05:49:20|1014.5||1014.5||1014.5||1014.3||0
1649656170000|2022-04-11 05:49:30|1014.3||1014.5||1014.5||1014.3||0
1649656180000|2022-04-11 05:49:40|1014.3||1014.3||1014.3||1014.3||0
1649656190000|2022-04-11 05:49:50|1014.5||1014.5||1014.5||1014.5||0
1649656200000|2022-04-11 05:50:00|1014.3|1012.5|1014.3|1011.8|1014.3|1012.5|1014|1011.8|0
1649656220000|2022-04-11 05:50:20|1014||1014.3||1014.5||1014||0
1649656280000|2022-04-11 05:51:20|1014||1014||1014||1014||0
1649656290000|2022-04-11 05:51:30|1013.8|1010.8|1013.8|1010.8|1013.8|1010.8|1013.8|1010.8|0
1649656320000|2022-04-11 05:52:00|1013.5|1011|1013.5|1010.5|1013.5|1011|1013.5|1010.5|0
1649656340000|2022-04-11 05:52:20|1013.8|1011.3|1014|1011.3|1014.3|1011.3|1013.8|1011.3|0
1649656350000|2022-04-11 05:52:30|1014.3||1014.3||1014.3||1014.3||0
1649656410000|2022-04-11 05:53:30||1011.5||1011.5||1011.5||1011.5|0
1649656430000|2022-04-11 05:53:50|1014.5||1014.3||1014.5||1014.3||0
1649656460000|2022-04-11 05:54:20|1014.5|1012.5|1014.3|1012.5|1014.5|1012.5|1014.3|1012.5|0
1649656470000|2022-04-11 05:54:30|1014.5|1012.3|1014.3|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649656480000|2022-04-11 05:54:40|1014.5|1012.3|1014.5|1012.5|1014.5|1012.5|1014.5|1012.3|0
1649656500000|2022-04-11 05:55:00|1014.3|1012.3|1014.3|1012.5|1014.3|1012.5|1014.3|1012.3|0
1649656510000|2022-04-11 05:55:10||1011.5||1011.5||1011.5||1011.5|1
1649656580000|2022-04-11 05:56:20|1014.5|1013|1015|1012.5|1015.3|1013|1014.5|1012.3|3
1649656600000|2022-04-11 05:56:40||1012.3||1012.5||1012.5||1012.3|0
1649656610000|2022-04-11 05:56:50||1012.3||1012.5||1012.5||1012.3|0
1649656620000|2022-04-11 05:57:00||1012.3||1012.3||1012.3||1012.3|0
1649656630000|2022-04-11 05:57:10|1015.5|1012.5|1015.5|1013|1015.5|1013|1015.5|1012.5|0
1649656640000|2022-04-11 05:57:20|1015.8|1013.5|1015.8|1012.5|1015.8|1013.5|1015.8|1012.5|0
1649656650000|2022-04-11 05:57:30||1012.8||1013||1013||1012.8|0
1649656660000|2022-04-11 05:57:40|1016.3|1012.8|1016.8|1014.3|1016.8|1014.3|1016|1012.8|4
1649656670000|2022-04-11 05:57:50|1017.3|1014.5|1017.8|1015.3|1017.8|1015.5|1017.3|1014.5|1
1649656680000|2022-04-11 05:58:00|1018.3|1015.5|1018.5|1016.5|1018.5|1016.5|1018.3|1015.5|0
1649656690000|2022-04-11 05:58:10|1019.5|1016.3|1019.5|1017|1019.5|1017|1019.3|1016|1
1649656700000|2022-04-11 05:58:20|1019.3|1016.5|1019.3|1016.5|1019.3|1016.8|1019.3|1016.5|0
1649656710000|2022-04-11 05:58:30||1016.3||1016.8||1016.8||1016.3|0
1649656720000|2022-04-11 05:58:40||1016.5||1016.5||1016.5||1016.3|0
1649656730000|2022-04-11 05:58:50|1019|1016.8|1019.3|1017|1019.3|1017|1019|1016.5|0
1649656780000|2022-04-11 05:59:40||1016.8||1017||1017||1016.8|0
1649656790000|2022-04-11 05:59:50|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|0
1649656800000|2022-04-11 06:00:00|1018.5|1016.3|1019.3|1016|1019.8|1017.8|1018.5|1016|0
1649656810000|2022-04-11 06:00:10|1019.5|1016.5|1019.5|1016.8|1020|1017.5|1019.5|1016.5|0
1649656820000|2022-04-11 06:00:20|1019.8|1017.3|1020|1017.5|1020|1017.5|1019.5|1016.8|0
1649656830000|2022-04-11 06:00:30|1019.8|1017|1019.8|1017.3|1020|1017.3|1019.8|1016.8|0
1649656840000|2022-04-11 06:00:40|1020|1017|1020|1017.5|1020|1017.5|1020|1017|0
1649656850000|2022-04-11 06:00:50||1017.8||1017.5||1017.8||1016.8|0
1649656860000|2022-04-11 06:01:00|1020.3|1017.3|1020.3|1018|1020.3|1018|1020|1016.8|0
1649656870000|2022-04-11 06:01:10|1020|1017.5|1020.3|1018|1020.5|1018|1020|1017.5|0
1649656880000|2022-04-11 06:01:20|1020|1018.5|1020.3|1018|1020.5|1018.5|1020|1018|0
1649656890000|2022-04-11 06:01:30|1020|1017.8|1019.8|1018|1020|1018|1019.8|1017.8|0
1649656900000|2022-04-11 06:01:40|1019.5|1017.3|1019.8|1017.5|1019.8|1017.5|1019.5|1017.3|0
1649656910000|2022-04-11 06:01:50|1020.3|1017|1019.8|1017.3|1020.3|1017.3|1019.5|1017|0
1649656920000|2022-04-11 06:02:00||1017.5||1017.5||1017.5||1017.5|0
1649656930000|2022-04-11 06:02:10|1020.3|1018|1020.3|1018|1020.5|1018.3|1020.3|1018|0
1649656940000|2022-04-11 06:02:20|1020.5||1020.3||1020.5||1020.3||0
1649656950000|2022-04-11 06:02:30|1020.5||1020.3||1020.5||1020.3||0
1649656960000|2022-04-11 06:02:40|1020|1018.3|1020.5|1018.3|1020.5|1018.5|1020|1018.3|0
1649656970000|2022-04-11 06:02:50|1020.3||1020.3||1020.3||1020.3||0
1649656980000|2022-04-11 06:03:00|1020.5|1018.5|1020.3|1018.5|1020.5|1018.5|1020.3|1018.3|0
1649656990000|2022-04-11 06:03:10|1021.3|1018.8|1021|1018.8|1021.3|1019|1021|1018.5|0
1649657000000|2022-04-11 06:03:20|1021.3|1018.5|1021|1019|1021.3|1019|1021|1018.5|0
1649657010000|2022-04-11 06:03:30|1021.3|1019.3|1022|1019.8|1022.3|1019.8|1021.3|1019.3|6
1649657020000|2022-04-11 06:03:40|1021.8|1019.5|1021.8|1019.8|1022|1019.8|1021.8|1019.5|0
1649657030000|2022-04-11 06:03:50|1022|1019.5|1021.3|1019|1022|1019.8|1021.3|1019|1
1649657040000|2022-04-11 06:04:00|1021|1018.5|1021.3|1018.8|1021.3|1018.8|1021|1018.5|0
1649657050000|2022-04-11 06:04:10|1021|1019|1021.3|1018.5|1021.3|1019|1021|1018.5|0
1649657060000|2022-04-11 06:04:20|1021||1021||1021||1021||0
1649657070000|2022-04-11 06:04:30|1020.8|1018.3|1020.5|1018|1020.8|1018.3|1020.5|1018|0
1649657080000|2022-04-11 06:04:40|1020.8|1018.3|1021.3|1018.5|1021.3|1018.5|1020.5|1018|0
1649657090000|2022-04-11 06:04:50|1021||1021||1021.3||1021||0
1649657100000|2022-04-11 06:05:00|1020.8||1020.8||1020.8||1020.8||0
1649657110000|2022-04-11 06:05:10|1020.5|1018|1020.8|1018|1020.8|1018|1020.5|1018|0
1649657120000|2022-04-11 06:05:20|1020|1018.3|1020|1017.5|1020.3|1018.3|1020|1017.3|0
1649657130000|2022-04-11 06:05:30|1020.3|1017.8|1020.3|1018|1020.3|1018.3|1020.3|1017.8|0
1649657140000|2022-04-11 06:05:40|1020.5|1018.3|1021.3|1018.8|1021.3|1018.8|1020.3|1018.3|0
1649657150000|2022-04-11 06:05:50|1021||1021||1021||1021||0
1649657170000|2022-04-11 06:06:10|1021.3||1021.3||1021.3||1021.3||0
1649657180000|2022-04-11 06:06:20|1021||1021||1021||1021||0
1649657190000|2022-04-11 06:06:30|1020.8|1019.3|1021.3|1019.3|1021.3|1019.3|1020.8|1019.3|0
1649657200000|2022-04-11 06:06:40|1021.5||1021.3||1021.5||1021.3||0
1649657210000|2022-04-11 06:06:50|1021|1018.8|1020.3|1018.3|1021|1018.8|1020.3|1018.3|0
1649657220000|2022-04-11 06:07:00||1018||1018.3||1018.3||1018|0
1649657230000|2022-04-11 06:07:10|1020|1018|1020|1017.3|1020|1018|1020|1017.3|0
1649657240000|2022-04-11 06:07:20|1019.5|1017.5|1018.8|1017|1019.8|1017.5|1018.8|1016.5|0
1649657250000|2022-04-11 06:07:30||1016.8||1016.8||1017||1016.5|0
1649657260000|2022-04-11 06:07:40|1019.5|1017|1019.5|1017|1019.8|1017|1019.5|1016.5|0
1649657270000|2022-04-11 06:07:50|1019.8||1019.8||1019.8||1019.5||0
1649657280000|2022-04-11 06:08:00|1019.3|1016.8|1019.3|1017|1019.3|1017|1019.3|1016.8|0
1649657310000|2022-04-11 06:08:30|1019.5||1019.3||1019.8||1019.3||0
1649657340000|2022-04-11 06:09:00|1020.3|1018|1020.3|1018|1020.3|1018.3|1020.3|1018|0
1649657350000|2022-04-11 06:09:10|1020.5|1018.3|1020.5|1018.3|1020.5|1018.3|1020.3|1018|0
1649657370000|2022-04-11 06:09:30|1020.3|1018|1020.5|1018|1020.5|1018.3|1020.3|1018|0
1649657380000|2022-04-11 06:09:40||1018.3||1018.3||1018.3||1018.3|0
1649657390000|2022-04-11 06:09:50|1020.3|1018|1020.3|1018.3|1020.5|1018.3|1020.3|1018|0
1649657400000|2022-04-11 06:10:00|1020|1018|1020|1018|1020|1018|1020|1017.5|0
1649657420000|2022-04-11 06:10:20||1017.8||1017.5||1018||1017.5|0
1649657430000|2022-04-11 06:10:30||1017.8||1018||1018||1017.5|0
1649657440000|2022-04-11 06:10:40|1021.3|1018.3|1021.5|1018.8|1021.5|1018.8|1021.3|1018|1
1649657450000|2022-04-11 06:10:50|1022.5|1020.5|1022.5|1020.5|1022.5|1020.5|1022.5|1020.5|3
1649657460000|2022-04-11 06:11:00|1022.3||1022.5||1022.5||1022.3||0
1649657480000|2022-04-11 06:11:20|1022.3||1022.5||1022.5||1021.8||0
1649657490000|2022-04-11 06:11:30|1022.3||1022.3||1022.3||1022.3||0
1649657500000|2022-04-11 06:11:40|1021.5|1019|1021.3|1018.8|1021.5|1019|1021.3|1018.8|2
1649657510000|2022-04-11 06:11:50|1021.5|1019|1021|1018|1021.8|1019|1021|1018|0
1649657520000|2022-04-11 06:12:00|1021.3|1018.3|1020|1017.8|1021.8|1018.8|1020|1017.8|0
1649657530000|2022-04-11 06:12:10|1020.5|1018|1020.5|1018|1021|1018.3|1020.3|1018|0
1649657540000|2022-04-11 06:12:20||1018.3||1018.3||1018.3||1018.3|0
1649657560000|2022-04-11 06:12:40|1021.5|1018.5|1021.3|1018.8|1021.5|1019|1021.3|1018.5|0
1649657570000|2022-04-11 06:12:50|1020.3|1018.5|1020.3|1017.3|1020.3|1018.5|1019.8|1017.3|0
1649657580000|2022-04-11 06:13:00|1019.8|1017.5|1020|1017.5|1020|1017.5|1019.8|1017.5|0
1649657590000|2022-04-11 06:13:10|1019.8|1017.8|1019.3|1017.3|1019.8|1017.8|1019.3|1017.3|0
1649657600000|2022-04-11 06:13:20|1019.5|1017|1019.5|1017|1019.5|1017|1019.5|1017|0
1649657610000|2022-04-11 06:13:30|1019|1017.3|1019|1017|1019|1017.3|1019|1017|0
1649657620000|2022-04-11 06:13:40|1018.8|1015.8|1018.8|1015.8|1018.8|1015.8|1018.8|1015.8|2
1649657630000|2022-04-11 06:13:50||1016||1015.8||1016||1015.8|0
1649657640000|2022-04-11 06:14:00|1019.3|1016|1019.3|1016.3|1019.8|1016.5|1019.3|1015.8|0
1649657660000|2022-04-11 06:14:20||1016||1016||1016||1016|0
1649657680000|2022-04-11 06:14:40|1019|1015.8|1018.5|1015.5|1019|1015.8|1018.5|1015.5|0
1649657700000|2022-04-11 06:15:00|1018.3|1015.3|1018|1015.5|1018.3|1015.5|1018|1015.3|0
1649657710000|2022-04-11 06:15:10|1017.8||1019||1019||1017.5||2
1649657720000|2022-04-11 06:15:20|1019.5|1015.8|1019.5|1016|1019.5|1016|1019.5|1015.8|0
1649657730000|2022-04-11 06:15:30|1019.8|1016.3|1020.3|1016.8|1020.3|1016.8|1019.8|1016.3|0
1649657750000|2022-04-11 06:15:50|1020.5|1017|1020.3|1016.5|1020.5|1017.5|1020.3|1016.5|0
1649657760000|2022-04-11 06:16:00|1020.5|1017|1020.5|1017.3|1020.5|1017.3|1020.5|1017|0
1649657770000|2022-04-11 06:16:10|1020.3|1016.5|1020.3|1016.8|1020.5|1016.8|1020.3|1016.5|0
1649657790000|2022-04-11 06:16:30|1020.5|1017|1020.8|1017|1020.8|1017|1020.3|1017|0
1649657800000|2022-04-11 06:16:40|1021.3|1018|1021.8|1018|1022|1018.5|1021.3|1018|0
1649657810000|2022-04-11 06:16:50|1022|1017.8|1021|1017.5|1022|1018|1021|1017.5|0
1649657820000|2022-04-11 06:17:00|1020.8|1017.8|1020.8|1017.3|1020.8|1017.8|1020.8|1017.3|0
1649657830000|2022-04-11 06:17:10||1017.5||1017.5||1017.5||1017.5|0
1649657840000|2022-04-11 06:17:20|1021.3|1018|1021.3|1018|1021.3|1018|1021.3|1018|0
1649657850000|2022-04-11 06:17:30|1021.5||1021.5||1021.5||1021.5||0
1649657860000|2022-04-11 06:17:40|1021.3||1021.8||1022||1021.3||0
1649657870000|2022-04-11 06:17:50|1022||1021.8||1022||1021.8||0
1649657880000|2022-04-11 06:18:00||1018.3||1018.3||1018.3||1018.3|0
1649657890000|2022-04-11 06:18:10|1021.3|1018|1020.5|1018|1021.3|1018|1020.3|1018|0
1649657910000|2022-04-11 06:18:30|1020.8||1020.5||1020.8||1020.5||0
1649657930000|2022-04-11 06:18:50|1020.8||1021||1021||1020||0
1649657940000|2022-04-11 06:19:00|1020.5||1020.5||1020.8||1020.5||0
1649657950000|2022-04-11 06:19:10|1020||1020.3||1020.3||1020||0
1649657960000|2022-04-11 06:19:20|1020.8||1020.5||1020.8||1020.5||0
1649657980000|2022-04-11 06:19:40|1020.8||1020||1020.8||1020||0
1649657990000|2022-04-11 06:19:50|1020.3||1020.3||1020.3||1020.3||0
1649658000000|2022-04-11 06:20:00|1020||1020.3||1020.3||1020||0
1649658020000|2022-04-11 06:20:20|1020|1016.3|1019.8|1016.5|1020|1016.5|1019.5|1016.3|1
1649658030000|2022-04-11 06:20:30|1019.5|1016.3|1019|1016|1019.5|1016.3|1018.8|1015.5|0
1649658040000|2022-04-11 06:20:40|1019.3|1015.8|1019.3|1016.3|1019.3|1016.3|1019|1015.8|0
1649658050000|2022-04-11 06:20:50|1019|1016|1019|1015.8|1019|1016|1019|1015.8|0
1649658060000|2022-04-11 06:21:00||1016||1016||1016||1015.8|0
1649658070000|2022-04-11 06:21:10|1019.3|1015.8|1019.3|1016.3|1019.3|1016.3|1019.3|1015.8|0
1649658080000|2022-04-11 06:21:20|1019|1015.8|1019|1015.8|1019.3|1016|1019|1015.8|0
1649658090000|2022-04-11 06:21:30|1019.3|1016|1019.3|1016|1019.3|1016|1019.3|1016|0
1649658100000|2022-04-11 06:21:40|1019|1015.8|1019.3|1016|1019.3|1016|1019|1015.8|0
1649658110000|2022-04-11 06:21:50|1019.5|1016.3|1019.5|1016.3|1019.5|1016.3|1019.5|1016.3|0
1649658120000|2022-04-11 06:22:00|1019.8|1016.5|1019.8|1016.5|1019.8|1016.5|1019.8|1016.5|0
1649658130000|2022-04-11 06:22:10|1019.5||1019.8||1019.8||1019.5||0
1649658140000|2022-04-11 06:22:20|1019.5|1016.3|1019.3|1016.3|1019.5|1016.3|1019.3|1016.3|0
1649658150000|2022-04-11 06:22:30|1019|1015.8|1019|1016|1019|1016|1019|1015.8|0
1649658160000|2022-04-11 06:22:40|1019.3|1016.3|1019.3|1016.3|1019.3|1016.3|1019.3|1016.3|0
1649658200000|2022-04-11 06:23:20|1019|1016|1019.3|1016.3|1019.3|1016.3|1019|1016|4
1649658220000|2022-04-11 06:23:40|1019.5|1016.5|1019.8|1016.5|1019.8|1016.8|1019.5|1016.5|0
1649658230000|2022-04-11 06:23:50|1019.5|1016.8|1019.8|1016.5|1019.8|1016.8|1019.5|1016.5|0
1649658240000|2022-04-11 06:24:00||1016.8||1016.8||1016.8||1016.8|0
1649658250000|2022-04-11 06:24:10|1020|1017|1020.3|1017|1020.3|1017|1020|1017|0
1649658260000|2022-04-11 06:24:20||1016.8||1017||1017||1016.8|0
1649658270000|2022-04-11 06:24:30|1020.5|1017.3|1020.3|1017.5|1020.5|1017.5|1020.3|1017.3|0
1649658280000|2022-04-11 06:24:40|1020.5||1020.5||1020.5||1020.5||0
1649658290000|2022-04-11 06:24:50|1020.3|1017.3|1020.5|1017.5|1020.5|1017.5|1020.3|1017.3|0
1649658300000|2022-04-11 06:25:00||1017.3||1017.5||1017.5||1017.3|0
1649658310000|2022-04-11 06:25:10|1020.8|1017.8|1020.8|1017.8|1020.8|1017.8|1020.8|1017.8|0
1649658320000|2022-04-11 06:25:20|1021.3|1018|1021|1018|1021.3|1018|1021|1018|0
1649658330000|2022-04-11 06:25:30|1021.3||1021.3||1021.3||1021.3||0
1649658340000|2022-04-11 06:25:40|1020.5|1017.3|1020.5|1017.5|1020.5|1017.5|1020.5|1017.3|0
1649658350000|2022-04-11 06:25:50|1020.8||1020.8||1020.8||1020.8||0
1649658360000|2022-04-11 06:26:00|1020.5|1017.3|1019.5|1016.5|1020.5|1017.3|1019|1016|0
1649658370000|2022-04-11 06:26:10|1019.3|1016.3|1019.5|1016.5|1019.5|1016.5|1019.3|1016.3|0
1649658380000|2022-04-11 06:26:20|1019.3|1016.3|1019.3|1016.3|1019.3|1016.3|1019.3|1016.3|0
1649658390000|2022-04-11 06:26:30|1019.5|1016.5|1019.3|1016.5|1019.5|1016.5|1019.3|1016.5|0
1649658400000|2022-04-11 06:26:40|1019.5||1019.5||1019.5||1019.5||0
1649658410000|2022-04-11 06:26:50|1019.3|1016.3|1019.3|1016.3|1019.3|1016.3|1019.3|1016.3|0
1649658420000|2022-04-11 06:27:00|1019.5|1016.5|1019.8|1016.8|1019.8|1016.8|1019.5|1016.5|0
1649658430000|2022-04-11 06:27:10|1020||1019.5||1020||1019.5||0
1649658450000|2022-04-11 06:27:30|1019.3|1016.3|1019.3|1016.5|1019.3|1016.5|1019.3|1016.3|0
1649658460000|2022-04-11 06:27:40|1019|1016|1019|1015.8|1019|1016|1018.8|1015.8|0
1649658470000|2022-04-11 06:27:50|1018.8||1018.8||1018.8||1018.8||0
1649658480000|2022-04-11 06:28:00|1019|1015.5|1018.3|1015.5|1019|1015.5|1018.3|1015.5|0
1649658490000|2022-04-11 06:28:10|1018.5|1015.8|1018.3|1015.3|1018.5|1015.8|1018.3|1015.3|0
1649658500000|2022-04-11 06:28:20|1018.5|1015|1018|1015|1018.5|1015|1018|1015|0
1649658510000|2022-04-11 06:28:30|1018.3|1015.3|1018.3|1015.3|1018.3|1015.3|1018.3|1015.3|0
1649658520000|2022-04-11 06:28:40|1018|1015|1018|1015|1018|1015|1018|1015|0
1649658530000|2022-04-11 06:28:50|1018.3|1015.3|1018.3|1015.3|1018.5|1015.5|1017.8|1015|0
1649658540000|2022-04-11 06:29:00|1018.5||1018.5||1018.5||1018.3||0
1649658550000|2022-04-11 06:29:10|1018.8|1015.8|1018.8|1015.8|1018.8|1015.8|1018.5|1015.5|0
1649658560000|2022-04-11 06:29:20|1018.5|1015.5|1018.5|1015.5|1018.5|1015.5|1018.5|1015.5|0
1649658580000|2022-04-11 06:29:40|1018.8|1015.8|1018.5|1015.5|1018.8|1015.8|1018.5|1015.5|0
1649658590000|2022-04-11 06:29:50|1018.8|1015.8|1018.8|1016|1019|1016|1018.5|1015.8|0
1649658600000|2022-04-11 06:30:00|1019||1019||1019.3||1019||0
1649658620000|2022-04-11 06:30:20|1019.3||1018.8||1019.3||1018.8||0
1649658640000|2022-04-11 06:30:40|1019||1018.8||1019||1018.8||0
1649658650000|2022-04-11 06:30:50|1019|1016.3|1019|1016.3|1019|1016.3|1019|1016.3|0
1649658660000|2022-04-11 06:31:00||1016||1016.8||1017||1015.8|0
1649658670000|2022-04-11 06:31:10|1018.8|1016.5|1018.5|1016.5|1018.8|1016.8|1018.5|1016.5|0
1649658700000|2022-04-11 06:31:40|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|0
1649658720000|2022-04-11 06:32:00|1018|1016|1018|1016|1018|1016|1018|1016|0
1649658740000|2022-04-11 06:32:20|1018.3|1016.3|1018.3|1016.3|1018.3|1016.3|1018.3|1016|0
1649658750000|2022-04-11 06:32:30|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.3|1016.5|0
1649658760000|2022-04-11 06:32:40|1018.3|1016.3|1018.3|1016.3|1018.5|1016.3|1018.3|1016.3|0
1649658770000|2022-04-11 06:32:50|1018.5||1018.5||1018.5||1018.5||0
1649658780000|2022-04-11 06:33:00|1018.8|1016.5|1018.8|1016.5|1018.8|1016.5|1018.5|1016.5|0
1649658790000|2022-04-11 06:33:10|1019|1016.8|1019|1016.8|1019|1016.8|1019|1016.8|0
1649658800000|2022-04-11 06:33:20|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|1018.5|1016.5|0
1649658810000|2022-04-11 06:33:30|1018.3|1016.3|1017.8|1013.5|1018.5|1016.3|1017.8|1010.8|15
1649658820000|2022-04-11 06:33:40|1017.5|1013.3|1017.8|1013.8|1017.8|1013.8|1017.5|1013.3|0
1649658830000|2022-04-11 06:33:50|1017.5|1013.5|1017.5|1013.5|1017.5|1013.5|1017.5|1013.3|0
1649658840000|2022-04-11 06:34:00|1017|1013.3|1017|1013.8|1017|1014|1017|1013.3|0
1649658850000|2022-04-11 06:34:10|1017.3|1014|1017.5|1014|1017.5|1014|1017.3|1014|0
1649658860000|2022-04-11 06:34:20|1017.8|1014.3|1017|1014|1017.8|1014.5|1017|1014|0
1649658870000|2022-04-11 06:34:30|1016.8|1013.5|1016.8|1013.5|1017|1013.8|1016.8|1013.5|0
1649658880000|2022-04-11 06:34:40|1017|1013.8|1017|1013.5|1017|1013.8|1017|1013.5|0
1649658890000|2022-04-11 06:34:50|1016.8|1013.8|1016.3|1013.3|1016.8|1013.8|1016.3|1013.3|0
1649658900000|2022-04-11 06:35:00|1016.5|1013.5|1016.3|1013|1016.5|1013.5|1016.3|1013|0
1649658920000|2022-04-11 06:35:20|1016.5||1016.5||1016.5||1016.5||0
1649658930000|2022-04-11 06:35:30|1016.3|1013.3|1016.3|1013|1016.3|1013.3|1016.3|1013|0
1649658940000|2022-04-11 06:35:40|1016.5|1013.5|1016.8|1013.5|1017|1013.8|1016.3|1013.5|0
1649658950000|2022-04-11 06:35:50|1016.5|1013.3|1016.5|1013.3|1016.5|1013.3|1016.3|1013.3|0
1649658960000|2022-04-11 06:36:00|1016.3|1013|1016.3|1013.3|1016.5|1013.3|1016.3|1013|0
1649658970000|2022-04-11 06:36:10|1016.5|1013.8|1017.3|1014|1017.3|1014|1016.5|1013.8|0
1649658980000|2022-04-11 06:36:20|1017.8|1014.3|1017.8|1014.5|1018|1014.5|1017.8|1014.3|0
1649658990000|2022-04-11 06:36:30|1018|1014.8|1018|1014.8|1018|1014.8|1017.8|1014.8|0
1649659000000|2022-04-11 06:36:40|1018.3|1015|1018.3|1015.3|1018.3|1015.3|1018.3|1014.8|0
1649659010000|2022-04-11 06:36:50|1018|1015|1017.8|1014.8|1018|1015|1017.5|1014.8|0
1649659020000|2022-04-11 06:37:00|1018.3|1015.3|1017.5|1015.3|1018.5|1015.3|1017.5|1015|0
1649659030000|2022-04-11 06:37:10|1017.3|1015|1017.3|1015|1017.3|1015.3|1017.3|1015|0
1649659040000|2022-04-11 06:37:20|1017|1015.3|1017|1014.8|1017|1015.3|1017|1014.8|0
1649659070000|2022-04-11 06:37:50|1016.5|1014.3|1016.5|1014.3|1016.5|1014.3|1016.5|1014.3|0
1649659080000|2022-04-11 06:38:00||1014.5||1014||1014.5||1014|0
1649659090000|2022-04-11 06:38:10||1014.5||1014.5||1014.5||1014.5|0
1649659100000|2022-04-11 06:38:20|1017|1015|1017.5|1015|1017.5|1015|1017|1015|0
1649659110000|2022-04-11 06:38:30||1015.3||1015.3||1015.3||1015|0
1649659160000|2022-04-11 06:39:20||1015||1015.3||1015.3||1015|0
1649659170000|2022-04-11 06:39:30|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649659180000|2022-04-11 06:39:40||1014.5||1014.5||1014.5||1014.5|0
1649659190000|2022-04-11 06:39:50|1016.5|1014.3|1016.8|1014.5|1016.8|1014.5|1016.5|1014.3|0
1649659200000|2022-04-11 06:40:00|1016.5||1016.8||1016.8||1016.5||0
1649659220000|2022-04-11 06:40:20|1016.5|1014.3|1016.5|1014.3|1016.5|1014.3|1016.5|1014.3|0
1649659260000|2022-04-11 06:41:00|1016|1013.8|1016.5|1014.5|1016.5|1014.5|1016|1013.8|0
1649659270000|2022-04-11 06:41:10|1016|1014.3|1016.3|1014|1016.3|1014.3|1016|1013.8|0
1649659280000|2022-04-11 06:41:20|1016|1013.8|1016.3|1014|1016.3|1014|1016|1013.8|0
1649659290000|2022-04-11 06:41:30|1016|1013.8|1016|1014|1016|1014|1016|1013.8|0
1649659300000|2022-04-11 06:41:40|1016.3|1014.3|1016.5|1014.3|1016.5|1014.3|1016.3|1014.3|0
1649659310000|2022-04-11 06:41:50||1014.5||1014.3||1014.5||1014.3|0
1649659320000|2022-04-11 06:42:00||1014.5||1014.3||1014.5||1014.3|0
1649659330000|2022-04-11 06:42:10||1014.5||1014.5||1014.5||1014.5|0
1649659340000|2022-04-11 06:42:20|1016.8|1014.8|1016.8|1015|1016.8|1015|1016.8|1014.8|0
1649659350000|2022-04-11 06:42:30|1017.5|1015.5|1018|1015.3|1018|1015.5|1017.3|1015|1
1649659360000|2022-04-11 06:42:40|1018.3|1015|1018.3|1015|1018.3|1015.3|1018.3|1015|0
1649659370000|2022-04-11 06:42:50||1015.3||1015.3||1015.3||1015.3|0
1649659380000|2022-04-11 06:43:00||1015.5||1015.5||1015.5||1015.5|0
1649659390000|2022-04-11 06:43:10|1018.5||1018.5||1018.5||1018.5||0
1649659400000|2022-04-11 06:43:20||1015||1015.3||1015.3||1015|0
1649659410000|2022-04-11 06:43:30||1015||1015||1015||1015|0
1649659420000|2022-04-11 06:43:40||1015.3||1015||1015.3||1015|0
1649659430000|2022-04-11 06:43:50||1015.3||1015.3||1015.3||1015.3|0
1649659440000|2022-04-11 06:44:00||1015.5||1015.5||1015.5||1015.3|0
1649659450000|2022-04-11 06:44:10||1015.8||1015.8||1015.8||1015.8|0
1649659460000|2022-04-11 06:44:20|1018.3|1015.5|1018.3|1015.3|1018.3|1015.5|1018|1015|0
1649659470000|2022-04-11 06:44:30|1018|1015|1018|1015.3|1018|1015.3|1018|1015|0
1649659480000|2022-04-11 06:44:40|1018.3|1015|1018|1015|1018.3|1015|1018|1015|0
1649659490000|2022-04-11 06:44:50|1017.8||1018||1018||1017.8||0
1649659500000|2022-04-11 06:45:00|1017.8|1014.8|1017.5|1014.8|1017.8|1014.8|1017.5|1014.5|0
1649659510000|2022-04-11 06:45:10|1017.8|1014.5|1017.3|1014.3|1017.8|1014.5|1017|1014|0
1649659520000|2022-04-11 06:45:20|1017.8||1017.8||1017.8||1017.8||0
1649659530000|2022-04-11 06:45:30|1017.5|1014.5|1017.5|1014.5|1017.5|1014.5|1017.5|1014.5|0
1649659560000|2022-04-11 06:46:00|1017.8|1015|1017.5|1014.5|1017.8|1015|1017.5|1014.5|0
1649659570000|2022-04-11 06:46:10|1017.8|1014.8|1017.8|1014.8|1017.8|1014.8|1017.5|1014.5|0
1649659580000|2022-04-11 06:46:20|1017.5|1014.5|1017.5|1014.5|1017.5|1014.5|1017.5|1014.5|0
1649659590000|2022-04-11 06:46:30|1017.8|1014.8|1017.8|1014.8|1017.8|1014.8|1017.8|1014.8|0
1649659600000|2022-04-11 06:46:40|1018|1015|1018.3|1015.3|1018.3|1015.5|1018|1015|0
1649659620000|2022-04-11 06:47:00|1018.5|1015.5|1018.5|1015.3|1018.8|1015.8|1018.5|1015.3|0
1649659630000|2022-04-11 06:47:10|1018.3|1015|1018.3|1015.3|1018.5|1015.3|1018.3|1015|0
1649659640000|2022-04-11 06:47:20|1018|1015|1018.3|1015|1018.3|1015.3|1018|1015|0
1649659650000|2022-04-11 06:47:30|1018|1014.3|1017.8|1014.8|1018|1014.8|1017.5|1014.3|0
1649659660000|2022-04-11 06:47:40|1017.5|1014.3|1017.5|1014.5|1017.8|1014.5|1017.5|1014.3|0
1649659680000|2022-04-11 06:48:00|1017.8|1014.8|1018|1015.3|1018|1015.3|1017.8|1014.8|0
1649659690000|2022-04-11 06:48:10|1017.8|1014.5|1017.5|1014.5|1017.8|1014.5|1017.5|1014.5|0
1649659710000|2022-04-11 06:48:30||1014.8||1014.8||1014.8||1014.8|0
1649659720000|2022-04-11 06:48:40|1017.8|1014.5|1017.5|1014.5|1017.8|1014.8|1017.5|1014.5|0
1649659740000|2022-04-11 06:49:00|1018|1014.8|1018.3|1015|1018.3|1015|1018|1014.8|0
1649659750000|2022-04-11 06:49:10|1018|1014.8|1017.8|1014.8|1018|1014.8|1017.8|1014.8|0
1649659760000|2022-04-11 06:49:20|1018|1015.3|1018.5|1015.8|1018.5|1015.8|1018|1015.3|0
1649659770000|2022-04-11 06:49:30|1018.8|1015.3|1018.5|1015.3|1018.8|1015.3|1018.5|1015.3|0
1649659780000|2022-04-11 06:49:40||1015.5||1015.5||1015.5||1015.5|0
1649659790000|2022-04-11 06:49:50|1018.8|1015.3|1018.5|1015.3|1018.8|1015.5|1018.5|1015.3|0
1649659800000|2022-04-11 06:50:00|1018.3|1015|1017.8|1014.8|1018.5|1015.5|1017.8|1014.8|0
1649659810000|2022-04-11 06:50:10|1018|1015|1017.8|1014.8|1018.3|1015|1017.8|1014.8|0
1649659830000|2022-04-11 06:50:30|1017.5|1014.5|1018|1014.8|1018.3|1014.8|1017.5|1014.5|0
1649659840000|2022-04-11 06:50:40|1017.5|1014.5|1016.5|1014.5|1018.3|1015.3|1016.5|1014.5|5
1649659850000|2022-04-11 06:50:50|1016.8|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|0
1649659860000|2022-04-11 06:51:00|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1014.8|0
1649659870000|2022-04-11 06:51:10|1017||1017||1017||1017||11
1649659880000|2022-04-11 06:51:20|1017.3|1015.5|1017|1015.5|1017.3|1015.5|1017|1015.5|0
1649659890000|2022-04-11 06:51:30|1016.8|1014.8|1016.3|1014.3|1016.8|1014.8|1016.3|1014.3|0
1649659900000|2022-04-11 06:51:40|1016|1014|1016.3|1014.5|1016.8|1014.8|1015.8|1014|0
1649659910000|2022-04-11 06:51:50|1016.5||1016.3||1016.5||1016.3||0
1649659920000|2022-04-11 06:52:00|1016.5|1014|1016|1014.3|1016.5|1014.5|1016|1014|0
1649659930000|2022-04-11 06:52:10|1016.3||1016.3||1016.3||1016.3||0
1649659940000|2022-04-11 06:52:20|1016|1014|1016|1014|1016|1014|1016|1014|0
1649659950000|2022-04-11 06:52:30|1016.3||1015.8||1016.3||1015.8||0
1649659970000|2022-04-11 06:52:50|1016||1016||1016||1016||9
1649660040000|2022-04-11 06:54:00||1014.3||1014||1014.3||1014|0
1649660050000|2022-04-11 06:54:10|1016.3|1014.3|1016.3|1014.5|1016.3|1014.5|1016.3|1014.3|0
1649660060000|2022-04-11 06:54:20|1016|1014|1016|1014|1016|1014|1016|1014|0
1649660070000|2022-04-11 06:54:30|1015.8||1015.8||1016||1015.8||0
1649660080000|2022-04-11 06:54:40|1015.5||1015.5||1015.8||1015.5||0
1649660090000|2022-04-11 06:54:50|1015|1013.3|1015|1013.3|1015.3|1013.5|1015|1013|4
1649660100000|2022-04-11 06:55:00|1014.8|1013|1015|1013|1015|1013|1014.8|1012.8|0
1649660120000|2022-04-11 06:55:20|1015.3|1013.8|1015.8|1013.8|1015.8|1013.8|1015.3|1013.8|0
1649660130000|2022-04-11 06:55:30|1016|1014|1016|1013.8|1016.3|1014|1016|1013.8|0
1649660140000|2022-04-11 06:55:40|1016.3|1014|1016.3|1014|1016.3|1014|1016|1014|0
1649660150000|2022-04-11 06:55:50||1014.3||1014.3||1014.5||1014.3|0
1649660160000|2022-04-11 06:56:00|1016.5|1014.5|1016.3|1014.3|1016.5|1014.5|1016.3|1014.3|0
1649660170000|2022-04-11 06:56:10|1016||1016||1016||1016||0
1649660180000|2022-04-11 06:56:20|1016.3|1014|1016|1014|1016.3|1014|1016|1013.8|0
1649660190000|2022-04-11 06:56:30|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|0
1649660200000|2022-04-11 06:56:40|1016.3||1016.3||1016.5||1016.3||0
1649660220000|2022-04-11 06:57:00|1016|1014|1016|1014|1016|1014|1016|1014|0
1649660230000|2022-04-11 06:57:10|1016.3|1013.8|1015.3|1013.5|1016.3|1013.8|1015.3|1013.5|0
1649660240000|2022-04-11 06:57:20|1015.8|1013.3|1015.5|1013.5|1015.8|1014|1015.5|1013.3|0
1649660250000|2022-04-11 06:57:30|1015.8|1013.8|1015.5|1013.8|1015.8|1013.8|1015.5|1013.5|0
1649660260000|2022-04-11 06:57:40|1015.8||1015.5||1015.8||1015.5||0
1649660270000|2022-04-11 06:57:50|1015.3|1013.5|1015.8|1013.8|1015.8|1013.8|1015.3|1013.5|0
1649660280000|2022-04-11 06:58:00|1015.5|1013.5|1015.8|1013.8|1015.8|1014.3|1015.3|1013.3|0
1649660290000|2022-04-11 06:58:10|1015.5|1013.5|1016|1014|1016|1014|1015.3|1013.3|0
1649660340000|2022-04-11 06:59:00|1016.3||1016||1016.3||1016||0
1649660350000|2022-04-11 06:59:10|1016.3||1016||1016.3||1016||0
1649660360000|2022-04-11 06:59:20|1016.3||1016.3||1016.3||1016||0
1649660370000|2022-04-11 06:59:30|1016.5|1014.5|1016.3|1014.3|1016.5|1014.5|1016.3|1014.3|0
1649660380000|2022-04-11 06:59:40|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|0
1649660390000|2022-04-11 06:59:50|1016.3|1014.3|1016.3|1014.3|1016.3|1014.5|1016|1014|0
1649660400000|2022-04-11 07:00:00|1016|1014.5|1016|1014.3|1016.3|1014.5|1016|1014|0
1649660410000|2022-04-11 07:00:10|1016.3|1014|1016.3|1014.5|1016.3|1014.5|1016.3|1014|0
1649660420000|2022-04-11 07:00:20|1016|1014.3|1016|1014.5|1016|1014.5|1016|1014.3|0
1649660430000|2022-04-11 07:00:30|1016.3|1014.8|1016.8|1015|1016.8|1015|1016.3|1014.8|0
1649660440000|2022-04-11 07:00:40|1017|1015.3|1017.3|1015.5|1017.3|1015.8|1017|1015.3|0
1649660450000|2022-04-11 07:00:50|1017||1017||1017||1017||0
1649660510000|2022-04-11 07:01:50|1018.5|1015.8|1017|1015|1018.5|1015.8|1017|1015|11
1649660520000|2022-04-11 07:02:00|1016.8|1014.8|1017|1014.8|1017|1015|1016.5|1014.8|0
1649660530000|2022-04-11 07:02:10|1016.8|1014.5|1016.8|1014.8|1016.8|1014.8|1016.5|1014.5|0
1649660540000|2022-04-11 07:02:20|1017|1014.5|1016.5|1014.5|1017|1014.8|1016.5|1014.5|0
1649660550000|2022-04-11 07:02:30|1016.8|1014.8|1016.8|1014.5|1016.8|1014.8|1016.8|1014.5|0
1649660560000|2022-04-11 07:02:40|1017|1015|1016.5|1014.5|1017|1015|1016.5|1014.5|0
1649660570000|2022-04-11 07:02:50|1016.3|1014.8|1016.3|1014.5|1016.3|1014.8|1016.3|1014.5|0
1649660600000|2022-04-11 07:03:20|1016||1016||1016.3||1016||0
1649660610000|2022-04-11 07:03:30|1016.3||1016.3||1016.3||1016.3||0
1649660630000|2022-04-11 07:03:50|1016.5||1016.5||1016.5||1016.5||0
1649660640000|2022-04-11 07:04:00|1016.8|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|0
1649660650000|2022-04-11 07:04:10|1016.3||1016.3||1016.3||1016.3||0
1649660660000|2022-04-11 07:04:20|1016|1014|1015.3|1013.3|1016|1014|1015.3|1013.3|1
1649660670000|2022-04-11 07:04:30||1013.5||1013.3||1013.5||1013.3|0
1649660680000|2022-04-11 07:04:40||1013||1013.3||1013.3||1013|0
1649660700000|2022-04-11 07:05:00||1013||1013.3||1013.5||1013|0
1649660710000|2022-04-11 07:05:10|1015||1015||1015.3||1015||0
1649660720000|2022-04-11 07:05:20|1014.8|1013|1013.8|1011.8|1014.8|1013|1013.8|1011.8|0
1649660740000|2022-04-11 07:05:40|1014.3|1012|1014.3|1012.3|1014.3|1012.3|1014.3|1012|0
1649660750000|2022-04-11 07:05:50|1014|1012|1013.8|1011.5|1014|1012|1013.8|1011.5|0
1649660760000|2022-04-11 07:06:00|1013.3|1011.3|1013|1011.3|1013.5|1011.3|1013|1011|0
1649660770000|2022-04-11 07:06:10|1012.8|1011|1013|1011.3|1013|1011.3|1012.8|1011|0
1649660790000|2022-04-11 07:06:30|1012.8|1011|1012.5|1010.8|1012.8|1011.3|1012.5|1010.8|0
1649660800000|2022-04-11 07:06:40|1012.8|1010.3|1012.3|1010.3|1012.8|1010.3|1011.8|1009.5|0
1649660810000|2022-04-11 07:06:50|1012|1010|1012.3|1010.3|1012.3|1010.3|1012|1010|0
1649660820000|2022-04-11 07:07:00|1012.5|1010.5|1012.3|1010.3|1012.5|1010.5|1012.3|1010.3|0
1649660840000|2022-04-11 07:07:20|1012||1012.3||1012.3||1012||0
1649660850000|2022-04-11 07:07:30|1012|1010|1012|1010|1012|1010.3|1011.8|1010|0
1649660860000|2022-04-11 07:07:40|1011.8|1009.5|1011.5|1009.5|1011.8|1009.5|1011.5|1009.5|0
1649660870000|2022-04-11 07:07:50|1011.3|1009.3|1011.5|1009.5|1011.5|1009.5|1011.3|1009.3|0
1649660890000|2022-04-11 07:08:10|1011.3|1009.3|1011|1009|1011.3|1009.5|1011|1009|0
1649660900000|2022-04-11 07:08:20|1012|1008.8|1011.5|1009.5|1012|1009.5|1011.5|1008.8|0
1649660910000|2022-04-11 07:08:30|1012|1009.8|1011.5|1009.5|1012|1009.8|1011.5|1009.5|0
1649660920000|2022-04-11 07:08:40|1011.8|1009.8|1012|1009.8|1012|1010|1011.5|1009.8|0
1649660930000|2022-04-11 07:08:50|1012.3|1010.3|1011.3|1009.3|1012.3|1010.3|1010.8|1008.5|0
1649660940000|2022-04-11 07:09:00|1011.8|1009.5|1012|1009.8|1012.3|1010.3|1011.8|1009.5|0
1649660950000|2022-04-11 07:09:10|1011.8|1009.5|1011.5|1009.5|1011.8|1010|1011.5|1009.5|0
1649660960000|2022-04-11 07:09:20|1011.8||1011.8||1011.8||1011.5||0
1649660980000|2022-04-11 07:09:40|1012|1010|1012.3|1010.3|1012.3|1010.3|1012|1009.8|0
1649660990000|2022-04-11 07:09:50|1012.5|1010.5|1012.5|1010.5|1012.8|1010.5|1012.5|1010.3|0
1649661000000|2022-04-11 07:10:00|1012.8|1010.3|1012.8|1010.8|1012.8|1010.8|1012.5|1010.3|3
1649661010000|2022-04-11 07:10:10|1012.5|1010.3|1012.3|1010.5|1012.5|1010.5|1012|1009.8|0
1649661020000|2022-04-11 07:10:20|1012.5|1010.3|1012.5|1010.8|1012.5|1010.8|1012.5|1010.3|0
1649661030000|2022-04-11 07:10:30|1012.3|1010.5|1012.3|1010.3|1012.3|1010.8|1012.3|1010.3|0
1649661040000|2022-04-11 07:10:40||1010.5||1010.3||1010.5||1010.3|4
1649661050000|2022-04-11 07:10:50|1012|1010.5|1011.8|1010.3|1012.3|1010.5|1011.8|1010|0
1649661060000|2022-04-11 07:11:00|1011.5|1010|1011.3|1009.5|1011.5|1010|1011|1009.3|0
1649661070000|2022-04-11 07:11:10|1011|1009.3|1011.5|1009.3|1011.5|1009.8|1011|1009.3|5
1649661080000|2022-04-11 07:11:20||1009.5||1009.5||1009.5||1009.3|0
1649661090000|2022-04-11 07:11:30||1009.3||1009.5||1009.8||1009.3|0
1649661100000|2022-04-11 07:11:40|1011|1009.3|1011|1009.3|1011|1009.8|1011|1009.3|0
1649661110000|2022-04-11 07:11:50||1009||1009||1009.3||1009|0
1649661120000|2022-04-11 07:12:00|1011.3|1009.3|1011|1009.3|1011.3|1009.3|1010.8|1008.8|0
1649661130000|2022-04-11 07:12:10|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|0
1649661140000|2022-04-11 07:12:20|1011|1009.3|1010.8|1009|1011|1009.5|1010.8|1009|0
1649661150000|2022-04-11 07:12:30||1008.8||1008.8||1008.8||1008.8|0
1649661160000|2022-04-11 07:12:40|1010.5|1008.5|1010.3|1008.5|1010.5|1008.5|1010.3|1008.3|0
1649661170000|2022-04-11 07:12:50|1010.5|1009|1011.3|1009.3|1011.3|1009.5|1010.5|1008.8|0
1649661180000|2022-04-11 07:13:00|1011|1009.5|1011|1009.3|1011.3|1009.5|1011|1009.3|0
1649661190000|2022-04-11 07:13:10|1010.8|1009|1011|1009|1011.3|1009.3|1010.8|1008.8|0
1649661200000|2022-04-11 07:13:20|1010.8|1009.3|1011.5|1009.5|1011.5|1009.5|1010.8|1009.3|0
1649661210000|2022-04-11 07:13:30|1011.3|1009.8|1011.5|1009.5|1011.5|1009.8|1011.3|1009.5|0
1649661220000|2022-04-11 07:13:40|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|1011.3|1009.3|0
1649661230000|2022-04-11 07:13:50|1011|1009.5|1011.3|1009.5|1011.3|1009.5|1011|1009.5|0
1649661240000|2022-04-11 07:14:00|1011|1009.3|1011.3|1009.3|1011.3|1009.5|1011|1009.3|0
1649661250000|2022-04-11 07:14:10||1009.5||1009.5||1009.5||1009.3|0
1649661260000|2022-04-11 07:14:20|1011|1009.3|1011.3|1009.3|1011.3|1009.3|1011|1009.3|0
1649661270000|2022-04-11 07:14:30||1009.5||1009.3||1009.5||1009.3|0
1649661280000|2022-04-11 07:14:40|1011|1008.5|1011.3|1009.3|1011.5|1009.5|1010.5|1008.5|3
1649661290000|2022-04-11 07:14:50|1011|1009|1011.3|1009|1011.3|1009.5|1011|1009|0
1649661300000|2022-04-11 07:15:00|1011|1008.8|1010.8|1009|1011|1009.3|1010.8|1008.8|0
1649661310000|2022-04-11 07:15:10||1008.8||1009||1009||1008.8|0
1649661320000|2022-04-11 07:15:20|1011|1008.8|1011|1009.3|1011|1009.5|1011|1008.8|0
1649661330000|2022-04-11 07:15:30|1011.3|1009|1011.5|1009.3|1011.5|1009.5|1011.3|1009|1
1649661340000|2022-04-11 07:15:40|1011.8|1009.8|1012|1010.5|1012|1010.5|1011.8|1009.8|1
1649661350000|2022-04-11 07:15:50|1012.3|1010.3|1012.5|1010.5|1012.5|1010.8|1012.3|1010.3|0
1649661360000|2022-04-11 07:16:00|1012.8|1010.8|1012.5|1010.5|1012.8|1010.8|1012.5|1010.5|0
1649661370000|2022-04-11 07:16:10|1012.8|1010.8|1012.5|1010.8|1012.8|1010.8|1012.5|1010.5|0
1649661380000|2022-04-11 07:16:20||1010.5||1010.8||1010.8||1010.5|0
1649661390000|2022-04-11 07:16:30||1010.5||1010.5||1010.5||1010.5|0
1649661400000|2022-04-11 07:16:40||1010.8||1010.8||1010.8||1010.5|0
1649661410000|2022-04-11 07:16:50|1012.3|1010.5|1011.3|1009.3|1012.3|1010.5|1011.3|1009.3|1
1649661420000|2022-04-11 07:17:00|1011|1008.3|1010|1008.3|1011|1008.3|1010|1008.3|0
1649661430000|2022-04-11 07:17:10|1010.3||1010.3||1010.3||1010.3||0
1649661440000|2022-04-11 07:17:20|1009.5|1008|1009.5|1008|1009.5|1008|1009.5|1008|2
1649661450000|2022-04-11 07:17:30|1009.8|1007.5|1009.3|1007|1009.8|1007.8|1009|1007|4
1649661460000|2022-04-11 07:17:40|1009.5|1007.3|1009.5|1007.3|1009.5|1007.3|1009.5|1007.3|0
1649661470000|2022-04-11 07:17:50|1009.8|1007.5|1010|1007.8|1010|1007.8|1009.5|1007.5|0
1649661480000|2022-04-11 07:18:00|1009.8|1008|1009.8|1007.8|1009.8|1008|1009.8|1007.8|0
1649661490000|2022-04-11 07:18:10||1008||1008.3||1008.3||1008|1
1649661500000|2022-04-11 07:18:20||1008||1008||1008||1008|4
1649661520000|2022-04-11 07:18:40||1007.8||1007.8||1007.8||1007.8|0
1649661530000|2022-04-11 07:18:50|1009.5|1007.5|1009|1007.5|1009.5|1007.5|1009|1007.5|6
1649661540000|2022-04-11 07:19:00|1009.3||1009||1009.3||1009||0
1649661560000|2022-04-11 07:19:20|1009.3||1009.3||1009.3||1009||0
1649661570000|2022-04-11 07:19:30|1009|1007|1008.8|1007|1009|1007.3|1008.8|1007|0
1649661580000|2022-04-11 07:19:40|1008.5|1006.8|1008.5|1006.8|1008.5|1007.3|1008.3|1006.8|4
1649661590000|2022-04-11 07:19:50|1008.3||1008.8||1008.8||1008.3||0
1649661600000|2022-04-11 07:20:00|1007.8|1007|1008|1006|1008|1007|1007.8|1006|0
1649661610000|2022-04-11 07:20:10|1008.3|1006.8|1009.3|1007.5|1009.3|1007.5|1008|1006.8|0
1649661620000|2022-04-11 07:20:20|1009|1007.3|1009|1007.3|1009|1007.3|1008.8|1007.3|0
1649661630000|2022-04-11 07:20:30|1008.8|1007|1007.5|1005.5|1008.8|1007|1007.5|1005.5|1
1649661640000|2022-04-11 07:20:40|1007.3|1005.3|1007.3|1005.3|1007.5|1005.3|1007.3|1005.3|0
1649661650000|2022-04-11 07:20:50|1007.5||1007||1007.5||1007||0
1649661660000|2022-04-11 07:21:00|1007.3|1005|1006.8|1004.8|1007.3|1005.3|1006.8|1004.8|4
1649661670000|2022-04-11 07:21:10|1007|1005|1007|1005|1007|1005|1006.8|1005|0
1649661680000|2022-04-11 07:21:20|1006.8|1004.8|1007|1005|1007|1005|1006.8|1004.8|0
1649661690000|2022-04-11 07:21:30|1006.8|1005.3|1006.8|1004.5|1006.8|1005.3|1006.5|1004.5|2
1649661700000|2022-04-11 07:21:40|1006.5|1004.8|1006.5|1004.5|1006.8|1004.8|1005.8|1003.5|0
1649661710000|2022-04-11 07:21:50|1006.8|1004.3|1006.8|1004.5|1006.8|1004.5|1006.5|1004.3|0
1649661720000|2022-04-11 07:22:00|1007|1004.8|1007|1004.8|1007|1005.3|1006.8|1004.8|0
1649661730000|2022-04-11 07:22:10|1006.8|1005|1006.8|1004.8|1007|1005|1006.8|1004.8|2
1649661740000|2022-04-11 07:22:20|1006.5|1004.3|1006.3|1004.3|1006.5|1004.3|1006.3|1004.3|0
1649661750000|2022-04-11 07:22:30|1005.8|1003.8|1006|1003.8|1006|1003.8|1005.8|1003.5|0
1649661760000|2022-04-11 07:22:40|1006.3|1004.3|1005.8|1003|1006.3|1004.3|1005.8|1003|0
1649661770000|2022-04-11 07:22:50|1005.5||1005.5||1005.5||1005.5||0
1649661780000|2022-04-11 07:23:00|1005.3|1002.8|1005|1002.5|1005.3|1002.8|1004.5|1002|0
1649661790000|2022-04-11 07:23:10|1005.3|1002.8|1005|1002.5|1005.3|1002.8|1005|1002.3|0
1649661800000|2022-04-11 07:23:20|1004.8|1002.3|1005.3|1002.5|1005.3|1002.5|1004.8|1002.3|0
1649661810000|2022-04-11 07:23:30|1005|1002.3|1004.8|1002.3|1005|1002.3|1004.8|1002.3|0
1649661830000|2022-04-11 07:23:50|1004.5||1004.5||1004.5||1004.5||0
1649661840000|2022-04-11 07:24:00|1004.3|1001.5|1004.8|1002.3|1005.5|1003|1004.3|1001.5|0
1649661850000|2022-04-11 07:24:10|1004.5|1002|1005|1002.3|1005|1002.3|1004.5|1002|0
1649661860000|2022-04-11 07:24:20|1004|1001.5|1004.5|1002|1004.5|1002.3|1004|1001.5|0
1649661870000|2022-04-11 07:24:30|1004.3|1001.8|1003.8|1001.3|1004.3|1002|1003.8|1001.3|0
1649661880000|2022-04-11 07:24:40||1001.5||1001.3||1001.5||1001.3|0
1649661890000|2022-04-11 07:24:50|1003.5||1003.8||1004||1003.5||0
1649661900000|2022-04-11 07:25:00|1003.3|1001|1002.5|1000.3|1003.3|1001.3|1002.5|1000|0
1649661910000|2022-04-11 07:25:10|1002.3|1000|1001.8|999.8|1002.8|1000.5|1001.8|999.3|0
1649661920000|2022-04-11 07:25:20|1002|1000|1001.8|999.8|1002.5|1000.3|1001.8|999.3|0
1649661930000|2022-04-11 07:25:30||999.5||999.5||999.8||999.5|0
1649661940000|2022-04-11 07:25:40|1001.5|999.8|1001.5|999.3|1001.5|999.8|1001.3|999.3|0
1649661950000|2022-04-11 07:25:50|1001.8|999.5|1001.5|999.3|1001.8|999.5|1001.5|999.3|0
1649661960000|2022-04-11 07:26:00|1001.3|999|1001|999|1001.3|999|1001|999|0
1649661970000|2022-04-11 07:26:10|1000.8|998.5|1000.8|998.5|1001.3|999|1000.8|998.3|0
1649661980000|2022-04-11 07:26:20|1001|998.3|1001|998.8|1001|998.8|1000.5|998.3|0
1649661990000|2022-04-11 07:26:30|1001.3|999|1001.5|999|1001.5|999.3|1001.3|998.8|0
1649662000000|2022-04-11 07:26:40|1002.3|999.8|1002|999.8|1002.3|1000|1001.8|999.3|0
1649662010000|2022-04-11 07:26:50|1002.3|1000.3|1002.3|1000.5|1002.5|1000.8|1002.3|1000.3|0
1649662020000|2022-04-11 07:27:00||1000.3||1000.5||1000.8||1000.3|0
1649662030000|2022-04-11 07:27:10|1002.5|1000.8|1002.5|1000.8|1002.5|1000.8|1002.5|1000.8|0
1649662040000|2022-04-11 07:27:20|1002.3|1001|1002|1000.3|1002.3|1001|1002|1000.3|0
1649662050000|2022-04-11 07:27:30|1002.3|1000.5|1002.3|1000.8|1002.3|1000.8|1002.3|1000.3|0
1649662060000|2022-04-11 07:27:40|1003|1001|1002.8|1000.8|1003|1001.3|1002.8|1000.8|0
1649662070000|2022-04-11 07:27:50|1003|1001|1003|1001.5|1003|1001.5|1003|1001|0
1649662080000|2022-04-11 07:28:00|1003.3|1001.8|1004.3|1002.5|1004.3|1002.5|1003.3|1001.8|3
1649662090000|2022-04-11 07:28:10||1002.3||1002||1002.5||1002|1
1649662100000|2022-04-11 07:28:20|1004|1001.8|1004|1001.8|1004|1001.8|1003.8|1001.5|0
1649662110000|2022-04-11 07:28:30|1003.5|1002|1003.5|1001.8|1003.5|1002|1003.5|1001.8|0
1649662120000|2022-04-11 07:28:40||1001.5||1001.5||1001.8||1001.5|0
1649662130000|2022-04-11 07:28:50|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1003.8|1001.8|1
1649662140000|2022-04-11 07:29:00|1004|1002.3|1004.3|1002.3|1004.5|1002.5|1004|1002|0
1649662150000|2022-04-11 07:29:10|1004|1002.5|1003.3|1001.5|1004|1002.5|1003.3|1001.5|2
1649662160000|2022-04-11 07:29:20|1003|1001.8|1003.5|1001.8|1003.5|1001.8|1003|1001.5|0
1649662170000|2022-04-11 07:29:30||1001.5||1001.8||1002||1001.5|2
1649662180000|2022-04-11 07:29:40|1004|1002.3|1004.8|1002.8|1005|1003|1004|1002.3|8
1649662190000|2022-04-11 07:29:50|1004.5|1002.5|1005.3|1003|1005.3|1003|1004.5|1002.5|0
1649662200000|2022-04-11 07:30:00|1005|1002.5|1004.5|1002.5|1005.3|1002.8|1004.5|1002.5|0
1649662210000|2022-04-11 07:30:10|1004.8|1002.8|1004.3|1002|1005|1003|1004.3|1002|0
1649662220000|2022-04-11 07:30:20|1004.5|1001.8|1004|1001.8|1004.5|1001.8|1004|1001.8|0
1649662230000|2022-04-11 07:30:30|1004.5|1002|1004.8|1002.3|1005|1002.8|1004.5|1002|0
1649662240000|2022-04-11 07:30:40|1005|1002.5|1005.5|1003.3|1005.5|1003.3|1005|1002.5|0
1649662250000|2022-04-11 07:30:50|1005.3|1003.5|1005.3|1003.3|1005.5|1003.5|1005.3|1003.3|0
1649662260000|2022-04-11 07:31:00|1005.5|1003|1005|1002.5|1005.5|1003|1004.5|1002.3|0
1649662270000|2022-04-11 07:31:10|1004.8||1004.5||1004.8||1004.5||0
1649662280000|2022-04-11 07:31:20|1004.8|1002.8|1005|1003|1005|1003|1004.8|1002.8|0
1649662290000|2022-04-11 07:31:30|1005.5|1003.3|1005|1002.5|1005.5|1003.3|1004.8|1002.5|5
1649662300000|2022-04-11 07:31:40|1005.3|1003|1005.5|1003.3|1005.5|1003.5|1005.3|1003|0
1649662310000|2022-04-11 07:31:50|1005.3||1005.5||1005.5||1005.3||0
1649662320000|2022-04-11 07:32:00|1005.3||1005.5||1005.5||1005.3||0
1649662330000|2022-04-11 07:32:10|1005.3|1003.8|1005.5|1003.8|1006|1003.8|1005.3|1003.8|0
1649662340000|2022-04-11 07:32:20|1005.8|1003.5|1005.5|1003.5|1005.8|1003.8|1005.5|1003.5|0
1649662350000|2022-04-11 07:32:30|1005.8||1005.5||1005.8||1005.3||0
1649662360000|2022-04-11 07:32:40|1005|1002.8|1004.8|1002.5|1005|1002.8|1004.8|1002.3|0
1649662370000|2022-04-11 07:32:50||1002.8||1002.5||1002.8||1002.5|0
1649662380000|2022-04-11 07:33:00|1005.3|1002.8|1005|1003|1005.3|1003|1005|1002.5|0
1649662390000|2022-04-11 07:33:10|1005.3|1003.3|1005.5|1003.5|1005.5|1003.5|1005.3|1003.3|1
1649662400000|2022-04-11 07:33:20|1005.8|1003.3|1005.8|1003.3|1005.8|1003.3|1005.5|1003.3|0
1649662410000|2022-04-11 07:33:30|1005.5|1003.5|1005.5|1003.3|1005.5|1003.5|1005.5|1003.3|0
1649662420000|2022-04-11 07:33:40|1005.8|1003.5|1005.8|1004|1005.8|1004|1005.8|1003.5|0
1649662430000|2022-04-11 07:33:50|1006|1003.8|1006|1004|1006.3|1004|1006|1003.8|0
1649662440000|2022-04-11 07:34:00|1006.3|1004.3|1007.5|1005.5|1007.8|1005.8|1006.3|1004.3|5
1649662450000|2022-04-11 07:34:10|1007.8||1007.5||1007.8||1007.5||0
1649662460000|2022-04-11 07:34:20|1007|1004.5|1006.8|1004.8|1007.3|1004.8|1006.8|1004.5|0
1649662470000|2022-04-11 07:34:30||1004.5||1004.5||1004.5||1004.5|0
1649662490000|2022-04-11 07:34:50||1004.8||1004.8||1005||1004.5|0
1649662500000|2022-04-11 07:35:00|1007.3|1005|1007.3|1005|1007.3|1005.3|1007|1004.8|1
1649662510000|2022-04-11 07:35:10||1005.3||1005.3||1005.3||1005.3|0
1649662520000|2022-04-11 07:35:20|1007.5|1005.5|1007.5|1005.5|1007.5|1005.5|1007.3|1005.3|0
1649662560000|2022-04-11 07:36:00|1007.3||1007.8||1007.8||1007.3||1
1649662570000|2022-04-11 07:36:10|1007.5|1004.3|1006.8|1004.5|1007.5|1004.5|1006.8|1004.3|5
1649662580000|2022-04-11 07:36:20||1004.3||1004.5||1004.5||1004.3|0
1649662590000|2022-04-11 07:36:30|1006.5|1004.3|1006.5|1004.3|1006.8|1004.5|1006.3|1004.3|0
1649662600000|2022-04-11 07:36:40||1004.5||1004.3||1004.5||1004.3|0
1649662610000|2022-04-11 07:36:50|1006.8|1004.5|1006.8|1004.5|1006.8|1004.5|1006.8|1004.5|0
1649662620000|2022-04-11 07:37:00|1006.5|1004|1006.5|1004.5|1006.8|1004.5|1006.5|1004|0
1649662650000|2022-04-11 07:37:30|1005.8|1004.3|1005.3|1003.3|1005.8|1004.3|1005.3|1003.3|0
1649662660000|2022-04-11 07:37:40|1005|1003.5|1005.3|1003.3|1005.5|1003.5|1005|1003.3|0
1649662670000|2022-04-11 07:37:50|1005||1005||1005||1005||0
1649662680000|2022-04-11 07:38:00|1005.3|1003.5|1005|1003.3|1005.5|1003.5|1005|1003.3|0
1649662690000|2022-04-11 07:38:10|1004.5|1003|1004.3|1002.3|1004.5|1003|1004.3|1002.3|0
1649662710000|2022-04-11 07:38:30|||||||||29
1649662720000|2022-04-11 07:38:40|1004|1002.5|1004.3|1002.3|1004.3|1002.5|1004|1002.3|0
1649662730000|2022-04-11 07:38:50|1004.5|1002.5|1004.5|1002.3|1004.8|1002.5|1004.5|1002.3|0
1649662740000|2022-04-11 07:39:00|1005|1003|1005.3|1003|1005.5|1003.3|1004.5|1002.5|0
1649662750000|2022-04-11 07:39:10|1005|1002.8|1005.3|1003.3|1005.5|1003.5|1004.8|1002.8|0
1649662760000|2022-04-11 07:39:20|1005|1003|1004.8|1002.8|1005|1003.3|1004.5|1002.3|0
1649662770000|2022-04-11 07:39:30|1005|1003|1005|1002.8|1005|1003|1004.8|1002.8|0
1649662780000|2022-04-11 07:39:40|1004.8|1002.5|1004.8|1002.3|1005|1002.5|1004.8|1002.3|0
1649662790000|2022-04-11 07:39:50|1004.5|1002.5|1005|1003|1005|1003|1004.5|1002.3|0
1649662800000|2022-04-11 07:40:00|1006|1003.8|1006|1004|1006.5|1004.3|1005.5|1003.3|1
1649662810000|2022-04-11 07:40:10|1005.8|1003.8|1005.8|1003.8|1006|1004|1005.8|1003.8|0
1649662820000|2022-04-11 07:40:20|1006|1004|1005.3|1003|1006|1004|1005.3|1003|0
1649662830000|2022-04-11 07:40:30|1005.5|1003.3|1005.8|1003.8|1006|1004|1005.5|1003.3|0
1649662840000|2022-04-11 07:40:40|1006|1004|1006|1003.8|1006|1004|1005.8|1003.8|0
1649662850000|2022-04-11 07:40:50|1005.8|1004.3|1005.8|1003.8|1006.3|1004.3|1005.8|1003.8|0
1649662860000|2022-04-11 07:41:00|1005.5|1003.5|1005.8|1003.5|1006|1003.8|1005.5|1003.5|0
1649662870000|2022-04-11 07:41:10|1006.3|1003.8|1006|1004|1006.3|1004|1006|1003.5|0
1649662880000|2022-04-11 07:41:20|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|0
1649662890000|2022-04-11 07:41:30|1005.5||1006||1006||1005.5||2
1649662900000|2022-04-11 07:41:40|1005.8|1003.5|1005.8|1003.5|1005.8|1003.5|1005.8|1003.5|0
1649662910000|2022-04-11 07:41:50|1005.5|1002.8|1005|1003.3|1005.5|1003.3|1005|1002.8|0
1649662920000|2022-04-11 07:42:00|1004.8|1002.5|1005.8|1003.5|1006|1004|1004.5|1002.5|15
1649662930000|2022-04-11 07:42:10|1006|1003.8|1006.3|1003.8|1006.3|1003.8|1005.8|1003.8|0
1649662940000|2022-04-11 07:42:20|1006|1004|1006|1003.8|1006.8|1004.3|1006|1003.8|0
1649662950000|2022-04-11 07:42:30|1006.3|1004|1006.5|1004|1006.5|1004.3|1006|1004|0
1649662980000|2022-04-11 07:43:00||1004.3||1004.3||1004.3||1004.3|0
1649662990000|2022-04-11 07:43:10|1006|1004|1006|1003.8|1006.5|1004.5|1005.8|1003.3|14
1649663000000|2022-04-11 07:43:20|1006.3|1004|1006.5|1004.5|1006.5|1004.5|1006.3|1004|0
1649663010000|2022-04-11 07:43:30|1006.8|1004.8|1007|1004.8|1007|1004.8|1006.8|1004.8|0
1649663020000|2022-04-11 07:43:40|1006.8|1005|1007|1005|1007|1005|1006.8|1005|0
1649663030000|2022-04-11 07:43:50|1007.3|1005.5|1007.5|1005.5|1007.5|1005.5|1007.3|1005.5|0
1649663040000|2022-04-11 07:44:00|1007.3|1005|1007|1005|1007.3|1005|1007|1005|0
1649663060000|2022-04-11 07:44:20|1007.3||1007||1007.5||1007||0
1649663070000|2022-04-11 07:44:30|1006.8|1004.8|1007.3|1004.8|1007.3|1004.8|1006.8|1004.3|0
1649663080000|2022-04-11 07:44:40|1006.5|1004.3|1006.5|1004|1006.5|1004.3|1006.3|1004|0
1649663090000|2022-04-11 07:44:50|1005.8|1003.5|1005.3|1003|1005.8|1003.5|1005.3|1002.8|0
1649663100000|2022-04-11 07:45:00|1005|1002.8|1004.5|1002.5|1005|1002.8|1004.5|1002.5|0
1649663110000|2022-04-11 07:45:10|1004|1001.8|1004|1001.8|1004|1001.8|1004|1001.8|0
1649663120000|2022-04-11 07:45:20|1003.8|1001.5|1003.8|1001.5|1003.8|1001.5|1003.5|1001|0
1649663130000|2022-04-11 07:45:30|1004|1001.8|1005.3|1002.8|1005.3|1002.8|1004|1001.8|0
1649663140000|2022-04-11 07:45:40|1005.8|1002.5|1006|1003.5|1006|1003.5|1005.8|1002.5|0
1649663150000|2022-04-11 07:45:50|1005.5|1003|1005.8|1003.5|1005.8|1003.5|1005.5|1003|0
1649663160000|2022-04-11 07:46:00|1005.5|1003.3|1005.3|1003|1005.5|1003.3|1005.3|1003|0
1649663170000|2022-04-11 07:46:10|1005|1002.5|1004.8|1002.3|1005|1002.5|1004.8|1002.3|0
1649663180000|2022-04-11 07:46:20|1005|1002.5|1005|1002.5|1005|1002.8|1005|1002.5|0
1649663190000|2022-04-11 07:46:30|1004.8|1002.3|1005|1002.5|1005|1002.5|1004.5|1002.3|0
1649663200000|2022-04-11 07:46:40|1005.3|1002.8|1005.3|1002.5|1005.3|1002.8|1005.3|1002.5|0
1649663210000|2022-04-11 07:46:50|1005||1005||1005||1005||0
1649663220000|2022-04-11 07:47:00||1002.8||1002.8||1003||1002.5|0
1649663230000|2022-04-11 07:47:10|1005.5|1003|1005.8|1003.5|1005.8|1003.5|1005.5|1003|0
1649663240000|2022-04-11 07:47:20|1005.5|1003.3|1005.8|1003.3|1005.8|1003.3|1005.3|1003|0
1649663260000|2022-04-11 07:47:40||1003.5||1003.5||1003.8||1003.5|0
1649663280000|2022-04-11 07:48:00|1006|1003.8|1006.8|1004.5|1006.8|1004.5|1006|1003.8|0
1649663290000|2022-04-11 07:48:10||1004.3||1004.5||1004.8||1004.3|0
1649663300000|2022-04-11 07:48:20|1006.5|1004.8|1006.5|1004.3|1006.5|1004.8|1006.5|1004.3|0
1649663310000|2022-04-11 07:48:30|1006.3|1004|1006.3|1004.3|1006.3|1004.3|1006.3|1004|0
1649663320000|2022-04-11 07:48:40|1006.8|1004.5|1006.3|1004.3|1006.8|1004.8|1006.3|1004.3|0
1649663330000|2022-04-11 07:48:50|1006.5|1004.5|1006.5|1004.3|1006.8|1004.5|1006.5|1004.3|0
1649663340000|2022-04-11 07:49:00|1006.8|1004|1006.5|1004.3|1006.8|1004.3|1006.5|1004|0
1649663350000|2022-04-11 07:49:10|1006.3|1004|1006.3|1003.8|1006.5|1004.3|1006.3|1003.8|0
1649663360000|2022-04-11 07:49:20||1004||1003.8||1004||1003.5|0
1649663370000|2022-04-11 07:49:30|1006|1004|1006.8|1004|1006.8|1004|1006|1003.8|0
1649663380000|2022-04-11 07:49:40|1006.5|1004.5|1007|1004.3|1007.5|1004.5|1006.5|1004.3|0
1649663390000|2022-04-11 07:49:50|1007.3|1004.5|1007.3|1004.5|1007.3|1004.5|1007.3|1004.5|0
1649663400000|2022-04-11 07:50:00|1007.5|1004.8|1007.5|1004.8|1007.5|1005|1007.3|1004.8|4
1649663410000|2022-04-11 07:50:10|1008.8|1006.3|1008.8|1006|1008.8|1006.3|1008.8|1006|0
1649663420000|2022-04-11 07:50:20|1009|1006.3|1009|1006.3|1009|1006.3|1008.8|1006|0
1649663430000|2022-04-11 07:50:30|1008.8|1006.8|1008.8|1006.3|1009|1006.8|1008.8|1006.3|0
1649663440000|2022-04-11 07:50:40|1009|1006.5|1009|1006.5|1009|1006.5|1008.8|1006.3|0
1649663450000|2022-04-11 07:50:50|1008.8|1006.3|1008.8|1006.3|1008.8|1006.3|1008.8|1006.3|0
1649663460000|2022-04-11 07:51:00|1008.5|1006.5|1008.5|1006|1008.5|1006.5|1008.5|1006|0
1649663470000|2022-04-11 07:51:10|1009|1006.3|1008.5|1006.3|1009|1006.3|1008.5|1006.3|0
1649663480000|2022-04-11 07:51:20||1006||1006.3||1006.3||1006|0
1649663490000|2022-04-11 07:51:30|1008.8|1006.8|1008.8|1006.8|1008.8|1006.8|1008.5|1006.3|0
1649663500000|2022-04-11 07:51:40|1009|1006.5|1009|1006.5|1009|1006.8|1008.8|1006.3|0
1649663510000|2022-04-11 07:51:50|1008.8|1006.8|1008.8|1006.3|1009|1006.8|1008.8|1006.3|0
1649663520000|2022-04-11 07:52:00||1006.5||1006.3||1006.5||1006.3|0
1649663530000|2022-04-11 07:52:10|1009|1006.8|1009|1006.5|1009|1006.8|1009|1006.5|5
1649663540000|2022-04-11 07:52:20|1008.8|1006.8|1009.3|1007.3|1009.5|1007.5|1008.8|1006.5|0
1649663550000|2022-04-11 07:52:30|1009.8|1007.5|1010.5|1008.3|1010.8|1008.3|1009.8|1007.3|1
1649663560000|2022-04-11 07:52:40|1010|1008|1009.8|1007|1010|1008|1009.5|1007|5
1649663570000|2022-04-11 07:52:50|1009.5|1007.3|1009.8|1007.5|1010|1007.5|1009.5|1007.3|2
1649663580000|2022-04-11 07:53:00|1010.3|1008|1011|1008.5|1011|1008.8|1010.3|1008|0
1649663590000|2022-04-11 07:53:10|1011.3|1009|1012.8|1010|1013|1010.3|1010.8|1008.8|4
1649663600000|2022-04-11 07:53:20|1012.5|1009.8|1012.5|1010|1012.8|1010|1012.3|1009.8|0
1649663610000|2022-04-11 07:53:30|1012.8||1012.8||1013||1012.5||0
1649663620000|2022-04-11 07:53:40|1013||1013||1013||1013||0
1649663630000|2022-04-11 07:53:50|1013.3|1010.5|1013|1010.5|1013.3|1010.5|1012.8|1010|0
1649663640000|2022-04-11 07:54:00|1013.3|1010.3|1013|1010.5|1013.3|1010.5|1012.8|1010.3|0
1649663650000|2022-04-11 07:54:10|1012.8|1010|1012.8|1010.3|1012.8|1010.3|1012.8|1010|0
1649663660000|2022-04-11 07:54:20||1010||1010.3||1010.3||1010|0
1649663670000|2022-04-11 07:54:30|1012.5|1010|1012|1009.5|1012.5|1010.3|1012|1009.5|0
1649663680000|2022-04-11 07:54:40|1012.3|1009.8|1012.3|1009.5|1012.3|1009.8|1012|1009.5|0
1649663690000|2022-04-11 07:54:50|1012|1009.3|1012|1009.3|1012|1009.3|1012|1009.3|0
1649663700000|2022-04-11 07:55:00|1011.8|1010|1012.8|1010.5|1012.8|1010.5|1011.8|1010|3
1649663710000|2022-04-11 07:55:10|1012.5|1010.3|1012.3|1009.8|1012.5|1010.5|1012.3|1009.8|0
1649663720000|2022-04-11 07:55:20|1012||1012||1012.3||1012||0
1649663730000|2022-04-11 07:55:30|1012.3|1009.5|1012|1009.5|1012.3|1009.5|1012|1009.5|0
1649663740000|2022-04-11 07:55:40||1009.8||1010||1010||1009.8|0
1649663760000|2022-04-11 07:56:00|1012.5|1010.5|1012.3|1010|1012.5|1010.5|1012.3|1010|0
1649663770000|2022-04-11 07:56:10|1013|1011|1013|1011|1013|1011|1013|1011|0
1649663780000|2022-04-11 07:56:20|1012.8|1010.8|1012.8|1010.8|1012.8|1011|1012.8|1010.8|0
1649663790000|2022-04-11 07:56:30||1010.5||1010.8||1010.8||1010.5|0
1649663810000|2022-04-11 07:56:50|1012.3|1010.3|1013.3|1011|1013.3|1011|1012.3|1010.3|0
1649663820000|2022-04-11 07:57:00|1013|1011.3|1013|1011|1013.3|1011.3|1013|1011|1
1649663830000|2022-04-11 07:57:10|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|1013.3|1011.3|0
1649663850000|2022-04-11 07:57:30|1013|1011|1013.8|1011|1014|1011.8|1012.8|1011|6
1649663860000|2022-04-11 07:57:40|1013.3|1010.8|1013.3|1010.8|1013.3|1010.8|1013|1010.5|0
1649663870000|2022-04-11 07:57:50|1013|1010.5|1013|1010.5|1013|1010.5|1012.8|1010.5|0
1649663880000|2022-04-11 07:58:00||1011||1011||1011||1011|1
1649663890000|2022-04-11 07:58:10|1013.3|1010.5|1012.5|1009.8|1013.3|1010.5|1012.5|1009.8|1
1649663900000|2022-04-11 07:58:20|1012.8|1010|1013|1010.8|1013.3|1010.8|1012.5|1010|0
1649663910000|2022-04-11 07:58:30|1012.8|1010.5|1013.3|1011|1013.3|1011|1012.8|1010.5|0
1649663920000|2022-04-11 07:58:40|1013.5|1010.8|1013.3|1011|1013.5|1011|1013.3|1010.8|0
1649663930000|2022-04-11 07:58:50|1013.8|1011.3|1013.5|1011.3|1013.8|1011.5|1013.5|1011.3|0
1649663940000|2022-04-11 07:59:00||1011.5||1011.3||1011.5||1011|0
1649663950000|2022-04-11 07:59:10|1013.8|1011.5|1013.3|1011|1013.8|1011.5|1013.3|1010.8|0
1649663960000|2022-04-11 07:59:20|1013.8|1011.5|1014|1011.5|1014|1011.5|1013|1010.8|0
1649663970000|2022-04-11 07:59:30|1013.8|1011.8|1014|1011.5|1014|1012|1013.5|1011.3|4
1649663980000|2022-04-11 07:59:40|1014.8|1012|1014.5|1012.3|1014.8|1012.3|1014.3|1011.8|1
1649663990000|2022-04-11 07:59:50|1014.3|1011.8|1014.5|1012|1014.5|1012|1014|1011.8|1
1649664000000|2022-04-11 08:00:00|1014.8|1012.3|1016.5|1013.8|1016.5|1013.8|1014.3|1012|5
1649664010000|2022-04-11 08:00:10|1016.3|1014|1016.8|1014.3|1016.8|1014.3|1015.8|1013.5|2
1649664020000|2022-04-11 08:00:20|1016.5|1014|1016.8|1014.3|1016.8|1014.3|1016.5|1014|0
1649664030000|2022-04-11 08:00:30|1016.5|1014|1016.8|1014.3|1016.8|1014.3|1016.5|1014|0
1649664040000|2022-04-11 08:00:40|1016.5|1014.5|1016.8|1014.3|1016.8|1014.5|1016.5|1014.3|0
1649664050000|2022-04-11 08:00:50|1017.3|1015.8|1017.8|1015.8|1017.8|1015.8|1017.3|1015.8|3
1649664070000|2022-04-11 08:01:10|1018.3|1016|1019.5|1017.3|1019.5|1017.3|1018|1016|0
1649664080000|2022-04-11 08:01:20|1019.3|1017|1018.5|1016|1019.5|1017.3|1018.5|1016|0
1649664090000|2022-04-11 08:01:30|1018.8|1016.3|1019|1016.5|1019|1016.5|1018.8|1016.3|0
1649664100000|2022-04-11 08:01:40|1018.8|1016.3|1018.5|1016.5|1018.8|1016.8|1018.3|1016.3|0
1649664110000|2022-04-11 08:01:50|1018.8|1016.8|1019.3|1017|1019.3|1017|1018.8|1016.5|1
1649664120000|2022-04-11 08:02:00|1019|1016.3|1019.3|1017.3|1019.3|1017.5|1018.3|1016.3|13
1649664130000|2022-04-11 08:02:10|1018.8|1017.5|1018.5|1016.5|1018.8|1017.5|1018.5|1016.5|0
1649664140000|2022-04-11 08:02:20|1018.3|1016.3|1018|1016.3|1018.5|1016.3|1018|1016.3|4
1649664150000|2022-04-11 08:02:30|1018.3|1016.5|1019.5|1017.8|1019.5|1017.8|1018.3|1016.5|3
1649664160000|2022-04-11 08:02:40|1019.3||1019.8||1019.8||1019||5
1649664170000|2022-04-11 08:02:50|1020|1018|1020.8|1018.5|1021|1018.8|1020|1018|14
1649664180000|2022-04-11 08:03:00|1021.3|1018.8|1022.5|1020.3|1022.5|1020.3|1021|1018.8|2
1649664190000|2022-04-11 08:03:10|1022.3|1020.5|1022.5|1020.5|1022.5|1020.5|1022|1020|0
1649664200000|2022-04-11 08:03:20|1022.3|1020.8|1022.5|1020.3|1022.5|1020.8|1022|1020|0
1649664210000|2022-04-11 08:03:30|1022|1019.5|1021|1019|1022|1019.5|1021|1018.5|1
1649664220000|2022-04-11 08:03:40|1021.3|1019.3|1021.8|1019.3|1021.8|1019.3|1021.3|1019.3|0
1649664230000|2022-04-11 08:03:50|1021.5|1019|1021.5|1019|1021.8|1019.3|1021.3|1019|1
1649664240000|2022-04-11 08:04:00||1019.3||1019||1019.3||1019|0
1649664250000|2022-04-11 08:04:10|1021.8|1019.3|1022.3|1020.5|1022.3|1020.5|1021.5|1019|1
1649664260000|2022-04-11 08:04:20|1021.5|1019.5|1021.8|1019.5|1021.8|1020|1021.5|1019.5|2
1649664270000|2022-04-11 08:04:30|1021.5|1019.3|1021.3|1019.3|1021.5|1019.5|1021|1018.8|0
1649664280000|2022-04-11 08:04:40|1021.5|1019|1021|1019|1021.5|1019|1021|1019|0
1649664290000|2022-04-11 08:04:50|1021.3|1019.3|1021|1019|1021.5|1019.3|1021|1019|0
1649664300000|2022-04-11 08:05:00|1021.3|1018.5|1021|1018.8|1021.5|1019.5|1020.8|1018.5|0
1649664310000|2022-04-11 08:05:10|1020.5|1018|1021.3|1019|1021.3|1019|1020.5|1018|0
1649664320000|2022-04-11 08:05:20|1021|1018.8|1021|1018.8|1021|1018.8|1021|1018.5|0
1649664330000|2022-04-11 08:05:30|1020.8||1020.8||1021||1020.8||0
1649664340000|2022-04-11 08:05:40|1021|1019|1021.5|1019.3|1021.5|1019.3|1021|1019|0
1649664350000|2022-04-11 08:05:50|1021.8|1019.5|1021.5|1019.3|1021.8|1019.5|1021.5|1019.3|0
1649664360000|2022-04-11 08:06:00|1022|1019.8|1020.8|1019|1022|1019.8|1020.8|1019|1
1649664370000|2022-04-11 08:06:10||1019.3||1019||1019.3||1019|0
1649664380000|2022-04-11 08:06:20|1019.5|1017|1019.8|1017.3|1019.8|1017.3|1019.5|1017|10
1649664390000|2022-04-11 08:06:30|1019.5|1017|1019.5|1017|1019.5|1017|1019.5|1017|0
1649664400000|2022-04-11 08:06:40|1020|1017.5|1020|1017.3|1020|1017.5|1020|1017.3|0
1649664410000|2022-04-11 08:06:50|1019.3|1017.5|1019|1017|1019.3|1017.5|1019|1017|1
1649664420000|2022-04-11 08:07:00|1019.3|1017.3|1019.8|1017.8|1019.8|1017.8|1019.3|1017.3|0
1649664430000|2022-04-11 08:07:10|1020|1018|1020.3|1018.3|1020.5|1018.3|1019.8|1018|0
1649664440000|2022-04-11 08:07:20|1020.5|1018|1019.5|1017.8|1020.5|1018|1019.5|1017.8|0
1649664450000|2022-04-11 08:07:30|1020|1017.5|1019.8|1017.5|1020|1017.5|1019.5|1017.5|0
1649664470000|2022-04-11 08:07:50|1020|1018|1020.8|1018.3|1020.8|1018.3|1020|1017.8|1
1649664480000|2022-04-11 08:08:00|1021|1018.5|1021|1018.5|1021|1018.5|1021|1018.5|0
1649664490000|2022-04-11 08:08:10|1021.3|1018.3|1021|1018.5|1021.3|1018.5|1021|1018.3|0
1649664500000|2022-04-11 08:08:20||1018.8||1018.8||1018.8||1018.8|0
1649664510000|2022-04-11 08:08:30||1018.5||1018.5||1018.5||1018.5|0
1649664520000|2022-04-11 08:08:40||1018.8||1018.8||1018.8||1018.8|0
1649664530000|2022-04-11 08:08:50|1021.3|1019.3|1021.5|1018.5|1021.8|1019.3|1021.3|1018.5|1
1649664540000|2022-04-11 08:09:00|1021.8|1018.8|1021.3|1019|1021.8|1019|1021.3|1018.5|0
1649664550000|2022-04-11 08:09:10|1021.5|1018.8|1021.3|1018.8|1021.5|1019|1021.3|1018.8|0
1649664560000|2022-04-11 08:09:20|1021|1018|1021.3|1019|1021.3|1019|1020.8|1018|0
1649664570000|2022-04-11 08:09:30|1021.8|1019.5|1021.5|1019.3|1021.8|1019.5|1021.3|1019|0
1649664580000|2022-04-11 08:09:40|1022|1019.8|1022.3|1020|1022.3|1020|1022|1019.8|0
1649664590000|2022-04-11 08:09:50|1022|1020.3|1023.3|1020.5|1023.3|1021|1022|1020.3|0
1649664600000|2022-04-11 08:10:00|1023|1021|1023.5|1021.3|1023.8|1021.5|1023|1020.8|0
1649664610000|2022-04-11 08:10:10|1023.8|1021.5|1024.5|1022.3|1024.8|1022.3|1023.8|1021.3|0
1649664620000|2022-04-11 08:10:20|1024.8|1022.5|1024.3|1022.5|1025|1022.5|1024.3|1022.5|0
1649664630000|2022-04-11 08:10:30|1024.5||1024||1024.5||1023.8||4
1649664640000|2022-04-11 08:10:40|1024.3|1022.8|1025|1022.8|1025|1022.8|1024|1022.8|11
1649664650000|2022-04-11 08:10:50|1024.8|1022.5|1025.3|1023|1025.3|1023|1024.5|1022.5|0
1649664660000|2022-04-11 08:11:00|1025.5|1023.3|1026.3|1023.8|1026.5|1023.8|1025.5|1023|5
1649664670000|2022-04-11 08:11:10|1026|1023.3|1026|1023.5|1026.5|1023.8|1025.8|1023.3|0
1649664680000|2022-04-11 08:11:20||1023.8||1024||1024||1023.8|0
1649664690000|2022-04-11 08:11:30|1026.3|1024.3|1025.8|1023.5|1026.3|1024.3|1025.8|1023.3|0
1649664700000|2022-04-11 08:11:40|1026|1023.8|1025.3|1023|1026|1023.8|1025|1023|0
1649664710000|2022-04-11 08:11:50|1025|1022.5|1025|1022.8|1025|1022.8|1024.8|1022.5|1
1649664720000|2022-04-11 08:12:00|1024.8|1022.5|1024.8|1022.5|1025|1022.8|1024.8|1022.5|2
1649664740000|2022-04-11 08:12:20|1024.5|1022.8|1024.8|1022.8|1024.8|1022.8|1024.5|1022.8|0
1649664750000|2022-04-11 08:12:30||1022.5||1022.5||1022.5||1022.5|0
1649664760000|2022-04-11 08:12:40|1024.3||1024.3||1024.3||1024.3||0
1649664790000|2022-04-11 08:13:10|1024|1021.5|1023.8|1021.5|1024.3|1021.8|1023.5|1021.5|10
1649664800000|2022-04-11 08:13:20|1024.3|1022.5|1024|1022.8|1024.3|1022.8|1024|1022.5|0
1649664810000|2022-04-11 08:13:30|1023.8|1021.8|1023.8|1021.8|1023.8|1021.8|1023.8|1021.8|1
1649664820000|2022-04-11 08:13:40|1024|1022|1023.8|1021.8|1024|1022|1023.8|1021.8|0
1649664830000|2022-04-11 08:13:50|1024|1022|1023.5|1021.8|1024|1022|1023.5|1021.8|0
1649664840000|2022-04-11 08:14:00|1023.8|1021.5|1023.5|1022|1023.8|1022|1023.3|1021.5|1
1649664850000|2022-04-11 08:14:10||1021.8||1021.8||1022||1021.8|0
1649664860000|2022-04-11 08:14:20|1023.8|1022|1024|1022.3|1024|1022.3|1023.8|1022|1
1649664870000|2022-04-11 08:14:30|1024.3|1022.5|1024|1022.3|1024.3|1022.8|1024|1022.3|3
1649664880000|2022-04-11 08:14:40|1023.8|1022|1023.5|1021.8|1024|1022|1023.5|1021.5|1
1649664890000|2022-04-11 08:14:50|1023.3|1021.5|1023.8|1021.8|1023.8|1021.8|1023.3|1021.5|0
1649664900000|2022-04-11 08:15:00|1023.5|1022|1024|1022.5|1024.3|1022.5|1023.5|1021.8|0
1649664910000|2022-04-11 08:15:10|1023.8|1021|1022|1020.3|1023.8|1021|1022|1020.3|1
1649664920000|2022-04-11 08:15:20|1022.5|1020.8|1022.5|1020.5|1022.5|1020.8|1022.5|1020.5|3
1649664930000|2022-04-11 08:15:30|1022.8|1020.8|1022.8|1020.8|1023|1020.8|1022.8|1020.8|0
1649664940000|2022-04-11 08:15:40|1022.5|1020|1021.8|1019.5|1022.8|1020|1021.8|1019.5|0
1649664950000|2022-04-11 08:15:50|1021.5|1019.8|1022|1019.8|1022|1019.8|1021.5|1019.8|0
1649664960000|2022-04-11 08:16:00|1021.8||1021.8||1022||1021.8||0
1649664970000|2022-04-11 08:16:10|1021.5|1019.5|1021.5|1019.5|1021.5|1019.5|1021.3|1019|0
1649664980000|2022-04-11 08:16:20|1021.3|1019|1021.8|1020.3|1021.8|1020.3|1021|1019|3
1649665000000|2022-04-11 08:16:40|1022||1022||1022.3||1021.8||0
1649665010000|2022-04-11 08:16:50|1022.5|1021|1022.5|1021|1022.5|1021|1022.5|1021|5
1649665020000|2022-04-11 08:17:00|1022.8|1021.5|1023|1021.5|1023.3|1021.5|1022.5|1021.5|0
1649665030000|2022-04-11 08:17:10|1023.5|1022|1023.8|1022.5|1024|1022.5|1023.3|1022|25
1649665040000|2022-04-11 08:17:20|1024|1022.3|1023|1021.3|1024|1022.3|1023|1021|8
1649665050000|2022-04-11 08:17:30|1023.3|1021.5|1023.5|1021.5|1023.8|1021.5|1023.3|1021.5|0
1649665060000|2022-04-11 08:17:40|1023.3|1021.8|1023.3|1021.5|1023.8|1021.8|1023.3|1021.5|10
1649665070000|2022-04-11 08:17:50|1023|1021|1023.3|1021.5|1023.5|1021.8|1023|1021|0
1649665080000|2022-04-11 08:18:00|1023.5|1021.3|1023.5|1021.8|1023.5|1021.8|1023.3|1021.3|0
1649665090000|2022-04-11 08:18:10|1023.3|1021.5|1023.5|1021.5|1024|1022|1023.3|1021.5|1
1649665100000|2022-04-11 08:18:20|1023.3|1021.3|1022.8|1020.8|1023.3|1021.3|1022.5|1020.8|5
1649665110000|2022-04-11 08:18:30|1023|1021.3|1022.8|1021.3|1023|1021.3|1022.8|1020.8|0
1649665120000|2022-04-11 08:18:40|1023|1021|1021.8|1019.8|1023|1021.3|1021.8|1019.5|1
1649665130000|2022-04-11 08:18:50|1021.3|1020|1021.3|1019.3|1021.5|1020|1020.8|1019|0
1649665140000|2022-04-11 08:19:00|1020.8|1019.5|1020.8|1018.5|1020.8|1019.5|1020.8|1018.5|0
1649665150000|2022-04-11 08:19:10|1020.5|1019|1020.8|1018.5|1021|1019|1020.5|1018.5|1
1649665160000|2022-04-11 08:19:20|1020.5||1020.5||1020.5||1020.5||10
1649665170000|2022-04-11 08:19:30|1020|1018.3|1019.8|1018|1020|1018.3|1019.8|1017.5|8
1649665180000|2022-04-11 08:19:40|1020|1018.3|1020.3|1018.8|1020.3|1018.8|1019.8|1018.3|0
1649665190000|2022-04-11 08:19:50|1020.5||1020.5||1020.8||1020.5||0
1649665200000|2022-04-11 08:20:00|1020.3|1019|1020.8|1018.8|1020.8|1019|1020.3|1018.8|1
1649665210000|2022-04-11 08:20:10|1020.5|1019|1020.3|1018.5|1020.5|1019|1020|1018|5
1649665220000|2022-04-11 08:20:20|1020|1018.3|1020.3|1018.5|1020.5|1018.5|1020|1018.3|4
1649665230000|2022-04-11 08:20:30|1020.5|1018.3|1020|1018.3|1020.5|1018.3|1020|1018.3|0
1649665240000|2022-04-11 08:20:40|1020.3||1020||1020.3||1020||0
1649665250000|2022-04-11 08:20:50|1020.3|1018.5|1021|1019|1021|1019|1020.3|1018.3|0
1649665260000|2022-04-11 08:21:00|1020.8|1019.3|1021|1019.3|1021.5|1019.5|1020.8|1019|0
1649665270000|2022-04-11 08:21:10|1021.3|1019|1021.5|1019.5|1021.5|1019.5|1021.3|1019|0
1649665280000|2022-04-11 08:21:20|1021.3|1019|1020.8|1018.8|1021.3|1019|1020.8|1018.8|0
1649665290000|2022-04-11 08:21:30|1021|1019|1021|1019|1021|1019.3|1020.8|1018.8|0
1649665300000|2022-04-11 08:21:40|1021.3|1019.3|1021.5|1019.5|1021.5|1019.5|1021|1019|0
1649665310000|2022-04-11 08:21:50|1021.3|1020|1021.8|1020|1021.8|1020|1021.3|1020|0
1649665320000|2022-04-11 08:22:00|1022.3|1020.3|1022|1020.5|1022.5|1020.5|1022|1020.3|0
1649665330000|2022-04-11 08:22:10|1021.8|1020|1021.3|1019.8|1021.8|1020|1021.3|1019.5|0
1649665340000|2022-04-11 08:22:20|1021.5|1020|1021.5|1019.8|1021.5|1020|1021.3|1019.5|0
1649665350000|2022-04-11 08:22:30|1021.8|1019.5|1022|1020.3|1022|1020.3|1021.8|1019.5|0
1649665360000|2022-04-11 08:22:40|1021.8|1020|1022|1020.3|1022|1020.3|1021.8|1020|0
1649665370000|2022-04-11 08:22:50|1021.8|1020|1021.8|1020|1021.8|1020|1021.5|1019.8|86
1649665380000|2022-04-11 08:23:00|1021.5|1019.8|1021.3|1019.3|1021.5|1019.8|1021.3|1019.3|0
1649665390000|2022-04-11 08:23:10|1021|1019.5|1021.3|1019.5|1021.3|1019.5|1020.8|1018.8|0
1649665400000|2022-04-11 08:23:20|1021.5|1019.8|1021.5|1019.5|1021.8|1019.8|1021.5|1019.5|0
1649665410000|2022-04-11 08:23:30|1021.3|1019.3|1021.8|1019.8|1021.8|1019.8|1021.3|1019.3|0
1649665430000|2022-04-11 08:23:50|1022.8|1020.5|1022|1020.3|1022.8|1020.8|1022|1020|0
1649665440000|2022-04-11 08:24:00|1022.3|1020.5|1023|1021|1023|1021|1022|1020.3|0
1649665450000|2022-04-11 08:24:10|1022.8|1020.5|1022|1020.3|1022.8|1021|1022|1020.3|2
1649665460000|2022-04-11 08:24:20|1022.3|1020|1021.3|1019.5|1022.3|1020.3|1021.3|1019.5|2
1649665470000|2022-04-11 08:24:30|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|2
1649665480000|2022-04-11 08:24:40|1021.8|1019.5|1021.5|1019.8|1021.8|1019.8|1021.5|1019.5|0
1649665490000|2022-04-11 08:24:50|1021.8|1020|1021.8|1020|1021.8|1020|1021.8|1020|0
1649665500000|2022-04-11 08:25:00|1022.3|1020.3|1021.5|1020|1022.3|1020.3|1021.5|1020|4
1649665510000|2022-04-11 08:25:10|1021.3||1021.5||1021.5||1021.3||10
1649665520000|2022-04-11 08:25:20|1021.3||1021.5||1021.5||1021.3||12
1649665530000|2022-04-11 08:25:30|1021.3|1019.8|1020.8|1019|1021.5|1019.8|1020.8|1019|76
1649665540000|2022-04-11 08:25:40||1019.3||1019||1019.3||1019|0
1649665550000|2022-04-11 08:25:50||1019.3||1019||1019.3||1019|1
1649665560000|2022-04-11 08:26:00||1019.3||1019.3||1019.3||1019|0
1649665570000|2022-04-11 08:26:10|1021|1019.8|1021.3|1019.8|1021.5|1019.8|1021|1019.8|5
1649665580000|2022-04-11 08:26:20|1021.5||1021.5||1021.5||1021.5||0
1649665590000|2022-04-11 08:26:30|1021.3||1021.3||1021.3||1021||1
1649665600000|2022-04-11 08:26:40|1021.5||1021.5||1021.5||1021.3||0
1649665610000|2022-04-11 08:26:50|1021.3|1019.3|1021|1019.3|1021.5|1019.3|1021|1019.3|3
1649665620000|2022-04-11 08:27:00|1020.8|1019|1021.3|1019.5|1021.5|1019.5|1020.8|1019|0
1649665630000|2022-04-11 08:27:10|1021|1019.3|1020.8|1018.8|1021.5|1019.5|1020.5|1018.8|0
1649665640000|2022-04-11 08:27:20|1020.5|1018.5|1020.3|1018.5|1020.5|1018.8|1020|1018|0
1649665650000|2022-04-11 08:27:30|1020.5|1018.3|1020|1018.3|1020.5|1018.5|1019.8|1018|0
1649665660000|2022-04-11 08:27:40|1019.8|1018|1020.8|1018.8|1020.8|1019|1019.5|1018|0
1649665670000|2022-04-11 08:27:50|1020.5|1018.5|1020.5|1018.8|1020.5|1018.8|1020.5|1018.5|0
1649665680000|2022-04-11 08:28:00|1020.3|1018.5|1020|1018.3|1020.5|1018.8|1019.8|1018.3|10
1649665690000|2022-04-11 08:28:10|1019.8|1018|1019.3|1017.5|1020.3|1018|1019.3|1017.3|0
1649665700000|2022-04-11 08:28:20|1019|1017.3|1018.5|1016.5|1019|1017.5|1017.8|1016|2
1649665710000|2022-04-11 08:28:30|1018|1016.3|1018.5|1016.5|1018.5|1016.5|1017.8|1016|0
1649665720000|2022-04-11 08:28:40|1018.3|1016.8|1018.5|1016.5|1018.8|1017|1017.8|1016.3|0
1649665730000|2022-04-11 08:28:50|1018.8|1016.8|1018.5|1016.5|1018.8|1016.8|1018|1016.3|0
1649665740000|2022-04-11 08:29:00|1018.3|1016.8|1018.3|1016.5|1018.3|1016.8|1018|1016.3|0
1649665750000|2022-04-11 08:29:10|1018.8|1016.8|1018.5|1016.8|1018.8|1017.3|1018.5|1016.5|4
1649665760000|2022-04-11 08:29:20|1018|1016.3|1017.3|1015.8|1018|1016.3|1017.3|1015.5|0
1649665770000|2022-04-11 08:29:30|1017.5|1016|1017.3|1015.5|1017.5|1016|1017.3|1015.3|13
1649665780000|2022-04-11 08:29:40|1017.8|1015.8|1017.3|1015.3|1017.8|1016|1017|1015|0
1649665790000|2022-04-11 08:29:50|1017|1015|1016.3|1014.5|1017|1015|1016|1014.5|1
1649665800000|2022-04-11 08:30:00|1014.3|1012|1012|1010|1014.8|1012.8|1012|1010|8
1649665810000|2022-04-11 08:30:10|1012.3|1010.5|1011.3|1009.3|1013.8|1012|1011|1008.8|2
1649665820000|2022-04-11 08:30:20|1011|1009|1011|1009|1011.3|1009|1010.8|1009|2
1649665830000|2022-04-11 08:30:30|1011.3|1009.5|1010.3|1008.5|1011.5|1009.8|1010.3|1008.5|86
1649665840000|2022-04-11 08:30:40|1010.5|1009.3|1010.5|1008.8|1011|1009.3|1010.3|1008.5|0
1649665850000|2022-04-11 08:30:50|1010.8|1009|1010.3|1008.5|1010.8|1009|1010.3|1008.5|0
1649665860000|2022-04-11 08:31:00|1010.5|1008.8|1011.3|1009.3|1011.3|1009.3|1010.5|1008.8|0
1649665870000|2022-04-11 08:31:10|1011.8|1009.5|1011.3|1009.3|1011.8|1009.5|1011|1009|0
1649665880000|2022-04-11 08:31:20|1010.5|1009|1010.3|1008.5|1010.8|1009|1010.3|1008.5|0
1649665890000|2022-04-11 08:31:30|1010|1008.3|1009.5|1007.3|1010|1008.3|1009.3|1007.3|11
1649665900000|2022-04-11 08:31:40|1009.3|1007|1009.5|1007.3|1009.5|1007.3|1009.3|1007|0
1649665910000|2022-04-11 08:31:50|1009.3|1007.5|1007.5|1005.8|1009.3|1007.5|1007.3|1005.5|0
1649665920000|2022-04-11 08:32:00|1007.8|1005.5|1007.8|1006|1007.8|1006|1007.5|1005.5|0
1649665930000|2022-04-11 08:32:10|1008|1006.3|1007.8|1005.5|1008.5|1006.5|1007.8|1005.5|0
1649665940000|2022-04-11 08:32:20|1008|1005.8|1008|1006|1008.3|1006|1007.8|1005.8|0
1649665950000|2022-04-11 08:32:30|1007.8|1005.8|1007.8|1005.8|1008|1006|1007.8|1005.8|0
1649665960000|2022-04-11 08:32:40|1008|1006|1008.5|1006.3|1008.5|1006.5|1008|1005.8|5
1649665970000|2022-04-11 08:32:50|1009|1006.5|1009|1007|1009.3|1007|1009|1006.5|0
1649665980000|2022-04-11 08:33:00|1008.8|1006.8|1010|1008|1010|1008|1008.8|1006.8|2
1649665990000|2022-04-11 08:33:10|1009.5|1007.8|1010|1008|1010|1008|1009.5|1007.8|0
1649666000000|2022-04-11 08:33:20|1009.8|1007.8|1009.3|1007.5|1009.8|1007.8|1009.3|1007.5|0
1649666010000|2022-04-11 08:33:30||1007.3||1007.5||1007.5||1007.3|0
1649666020000|2022-04-11 08:33:40|1009|1007.3|1009|1007.3|1009|1007.3|1009|1007.3|0
1649666030000|2022-04-11 08:33:50|1008.8|1007|1009.5|1007.5|1009.5|1007.8|1008.8|1007|0
1649666040000|2022-04-11 08:34:00||1007.8||1007.8||1007.8||1007.8|0
1649666050000|2022-04-11 08:34:10|1009.8|1007.5|1009.8|1008|1009.8|1008|1009.8|1007.5|0
1649666060000|2022-04-11 08:34:20||1007.8||1007.8||1007.8||1007.8|0
1649666070000|2022-04-11 08:34:30||1008||1007.8||1008||1007.8|0
1649666080000|2022-04-11 08:34:40|1009.5|1008|1010.3|1008.3|1010.3|1008.3|1009.5|1007.5|0
1649666090000|2022-04-11 08:34:50|1010|1008|1009.8|1007.8|1010|1008|1009.8|1007.8|0
1649666100000|2022-04-11 08:35:00|1010|1008|1010.5|1008.8|1010.5|1008.8|1009.8|1007.8|0
1649666110000|2022-04-11 08:35:10|1010.3|1008.5|1012|1010|1012|1010|1010.3|1008.5|1
1649666120000|2022-04-11 08:35:20|1012.3|1011|1012.3|1010|1013|1011|1012|1009.8|0
1649666130000|2022-04-11 08:35:30|1012.5|1010.5|1012.5|1010.5|1012.5|1010.8|1012.3|1010.5|0
1649666140000|2022-04-11 08:35:40|1012.3|1010.8|1012.3|1010.5|1012.3|1010.8|1012.3|1010.5|0
1649666150000|2022-04-11 08:35:50|1012|1010|1011.8|1010|1012|1010|1011.8|1010|0
1649666160000|2022-04-11 08:36:00|1011.3|1009.8|1011.5|1009.8|1011.8|1009.8|1011.3|1009.5|0
1649666180000|2022-04-11 08:36:20|1011|1009.5|1011|1009.5|1011|1009.5|1011|1009.5|0
1649666190000|2022-04-11 08:36:30|1011.3||1011.3||1011.3||1011.3||0
1649666200000|2022-04-11 08:36:40|1011.5||1011.5||1011.5||1011.5||2
1649666210000|2022-04-11 08:36:50|1011.3||1011.3||1011.3||1011||2
1649666220000|2022-04-11 08:37:00|1010.8|1007.8|1009.5|1007.5|1011.3|1007.8|1009.5|1007.3|7
1649666230000|2022-04-11 08:37:10|1009|1007.3|1009.3|1007|1009.3|1007.3|1008.5|1006.5|0
1649666240000|2022-04-11 08:37:20|1009|1007.3|1009.8|1007.8|1009.8|1007.8|1009|1007|0
1649666250000|2022-04-11 08:37:30|1009.5|1008|1009.5|1008|1009.5|1008|1009.5|1007.8|0
1649666260000|2022-04-11 08:37:40|1009.3|1007.5|1009.8|1008|1009.8|1008|1009.3|1007.5|37
1649666270000|2022-04-11 08:37:50|1010|1008.3|1009.5|1007.8|1010|1008.3|1009.5|1007.8|0
1649666280000|2022-04-11 08:38:00|1010.8|1008.3|1010|1008.3|1010.8|1008.3|1010|1008.3|0
1649666290000|2022-04-11 08:38:10|1010.5|1008.8|1010.3|1008.3|1010.5|1008.8|1010.3|1008.3|17
1649666300000|2022-04-11 08:38:20||1008.5||1008.3||1008.5||1008.3|0
1649666310000|2022-04-11 08:38:30|1010|1008|1010|1008.3|1010|1008.3|1010|1008|0
1649666320000|2022-04-11 08:38:40|1010.5|1008.8|1010.5|1008.5|1010.5|1008.8|1010.5|1008.5|0
1649666330000|2022-04-11 08:38:50|1011.3|1008.8|1011.3|1009.5|1011.5|1009.8|1011.3|1008.8|0
1649666340000|2022-04-11 08:39:00|1011|1009.3|1011.3|1009.3|1011.5|1009.5|1011|1009.3|0
1649666350000|2022-04-11 08:39:10|1011.5|1009.5|1011.5|1009.5|1011.5|1009.8|1011.5|1009.5|0
1649666360000|2022-04-11 08:39:20|1011.3|1009.3|1011.3|1009.5|1011.3|1009.5|1011.3|1009.3|0
1649666370000|2022-04-11 08:39:30|1011.8|1009.8|1011.8|1010|1012|1010|1011.8|1009.8|0
1649666380000|2022-04-11 08:39:40|1011.5|1009.8|1011.5|1009.8|1011.8|1009.8|1011.3|1009.3|0
1649666390000|2022-04-11 08:39:50|1011.8|1010|1012|1010|1012|1010|1011.5|1009.8|0
1649666400000|2022-04-11 08:40:00|1011.8|1010.3|1012|1010.3|1012|1010.3|1011.8|1010|0
1649666410000|2022-04-11 08:40:10|1011.5|1010|1011.3|1009.5|1011.5|1010|1011.3|1009.5|0
1649666420000|2022-04-11 08:40:20|1012|1010|1012|1010|1012|1010|1012|1010|0
1649666440000|2022-04-11 08:40:40||1010.3||1010.3||1010.3||1010.3|0
1649666460000|2022-04-11 08:41:00||1010||1010||1010||1010|0
1649666470000|2022-04-11 08:41:10|1011|1009|1011|1009.3|1011.3|1009.3|1011|1009|1
1649666480000|2022-04-11 08:41:20|1011.3|1009|1011.5|1009.5|1011.5|1009.5|1011.3|1009|0
1649666490000|2022-04-11 08:41:30|1011.3|1009.8|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|0
1649666500000|2022-04-11 08:41:40|1011.8|1009.8|1011.8|1010|1012|1010|1011.8|1009.8|0
1649666510000|2022-04-11 08:41:50|1011.5|1009.8|1011.5|1009.5|1012|1009.8|1011.5|1009.5|0
1649666520000|2022-04-11 08:42:00|1011|1009.3|1011|1009|1011|1009.3|1011|1009|8
1649666540000|2022-04-11 08:42:20|1011.5|1009.3|1011.5|1009.3|1011.5|1009.3|1011.5|1009.3|0
1649666550000|2022-04-11 08:42:30|1011.3|1009.8|1011.3|1009.5|1011.8|1010|1011.3|1009.5|0
1649666560000|2022-04-11 08:42:40|1011.5|1009.8|1012|1010|1012|1010|1011.5|1009.5|0
1649666570000|2022-04-11 08:42:50|1011.8|1009.8|1011.5|1009.3|1011.8|1010|1011.5|1009.3|4
1649666580000|2022-04-11 08:43:00||1009.5||1009.8||1009.8||1009.5|0
1649666590000|2022-04-11 08:43:10|1011|1009.3|1011.3|1009.5|1011.5|1009.5|1011|1009.3|0
1649666600000|2022-04-11 08:43:20|1010.8|1008.8|1010.8|1008.5|1010.8|1008.8|1010.8|1008.5|5
1649666610000|2022-04-11 08:43:30|1010.5|1008.3|1010.3|1008.3|1010.5|1008.3|1010.3|1008.3|0
1649666620000|2022-04-11 08:43:40|1010.5|1008.5|1011|1008.8|1011.3|1009.3|1010.5|1008.5|0
1649666630000|2022-04-11 08:43:50|1011.5|1009|1011.5|1009.5|1011.5|1009.5|1011.5|1009|6
1649666640000|2022-04-11 08:44:00|1012|1010|1011.3|1009|1012|1010|1011.3|1009|0
1649666650000|2022-04-11 08:44:10|1011|1008.8|1010.8|1008.5|1011|1008.8|1010.5|1008.5|0
1649666660000|2022-04-11 08:44:20|1010.5|1008.3|1011.3|1008.8|1011.3|1008.8|1010.3|1008.3|10
1649666670000|2022-04-11 08:44:30|1011.5|1009.3|1011.3|1008.8|1011.5|1009.3|1011.3|1008.8|0
1649666680000|2022-04-11 08:44:40|1011|1008.5|1011.3|1009|1011.5|1009|1011|1008.5|0
1649666690000|2022-04-11 08:44:50|1011.5|1009.3|1011.3|1009|1011.5|1009.3|1011.3|1009|0
1649666700000|2022-04-11 08:45:00|1011|1008.8|1011|1008.8|1011|1008.8|1011|1008.5|0
1649666710000|2022-04-11 08:45:10|1010.8|1008.5|1010.8|1008.8|1011|1008.8|1010.8|1008.5|0
1649666720000|2022-04-11 08:45:20|1010.5|1008.5|1010.5|1008.3|1010.5|1008.5|1010.5|1008.3|0
1649666730000|2022-04-11 08:45:30|1010.3|1008.5|1010|1008|1010.3|1008.5|1009.8|1008|0
1649666740000|2022-04-11 08:45:40|1010.3|1007.8|1009.5|1007.8|1010.3|1007.8|1009.5|1007.8|0
1649666750000|2022-04-11 08:45:50|1010.3|1007.5|1010|1008|1010.3|1008.3|1010|1007.5|0
1649666760000|2022-04-11 08:46:00|1009.8|1007.5|1010|1007.5|1010|1007.5|1009.8|1007.5|0
1649666770000|2022-04-11 08:46:10|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|0
1649666780000|2022-04-11 08:46:20|1010.3|1008.3|1010.5|1008.3|1010.5|1008.5|1010.3|1008.3|0
1649666800000|2022-04-11 08:46:40|1010.8|1008.5|1010.3|1008.3|1010.8|1008.5|1010.3|1008|0
1649666810000|2022-04-11 08:46:50||1008||1008.3||1008.5||1008|0
1649666820000|2022-04-11 08:47:00|1009.8|1007.8|1010|1007.8|1010|1008|1009.8|1007.8|0
1649666830000|2022-04-11 08:47:10|1009.8|1008|1010|1007.8|1010|1008|1009.8|1007.8|0
1649666840000|2022-04-11 08:47:20||1008||1008||1008||1008|0
1649666850000|2022-04-11 08:47:30|1010.3|1008.3|1010.3|1008.3|1010.3|1008.3|1010.3|1008|0
1649666860000|2022-04-11 08:47:40|1009.8|1008|1009.3|1007.8|1009.8|1008|1009.3|1007.8|6
1649666870000|2022-04-11 08:47:50|1009|1007.5|1008.8|1007.5|1009|1007.5|1008.8|1007.3|68
1649666880000|2022-04-11 08:48:00|1009||1009||1009.3||1008.8||0
1649666900000|2022-04-11 08:48:20|1009.5|1007.3|1009.5|1007.8|1009.5|1007.8|1009.5|1007.3|4
1649666910000|2022-04-11 08:48:30||1008||1008||1008||1008|2
1649666950000|2022-04-11 08:49:10|1010|1008.5|1010.3|1008.5|1010.3|1008.5|1009.8|1008.5|2
1649666960000|2022-04-11 08:49:20|1010.8||1010.8||1010.8||1010.8||0
1649666970000|2022-04-11 08:49:30|1010.5||1010.3||1010.5||1010.3||0
1649666980000|2022-04-11 08:49:40|1010.5|1008.8|1011|1008.8|1011|1008.8|1010.5|1008.8|0
1649667000000|2022-04-11 08:50:00|1010.5|1008.5|1010.5|1008.8|1010.5|1008.8|1010.5|1008.5|0
1649667030000|2022-04-11 08:50:30||1008.5||1008.8||1008.8||1008.5|0
1649667040000|2022-04-11 08:50:40|1010.3|1008.5|1010|1008.5|1010.3|1008.5|1010|1008.5|0
1649667050000|2022-04-11 08:50:50|1009.8|1007.8|1009.5|1007.8|1010.3|1007.8|1009.5|1007.8|13
1649667060000|2022-04-11 08:51:00|1009.3|1007.5|1009.5|1007.5|1009.5|1007.8|1008.8|1007.5|1
1649667070000|2022-04-11 08:51:10|1009.3|1007.8|1009.3|1007.5|1009.3|1007.8|1009.3|1007.5|0
1649667090000|2022-04-11 08:51:30|1009.5|1007.8|1009.5|1007.5|1009.5|1007.8|1009.5|1007.5|2
1649667100000|2022-04-11 08:51:40|1009.3||1009.5||1009.5||1009.3||0
1649667110000|2022-04-11 08:51:50|1009.3||1009.3||1009.3||1009.3||0
1649667120000|2022-04-11 08:52:00|1009||1009.3||1009.3||1009||0
1649667140000|2022-04-11 08:52:20|1009|1007.3|1009|1007.3|1009.3|1007.3|1009|1007.3|3
1649667150000|2022-04-11 08:52:30|1008.8||1009||1009||1008.8||0
1649667160000|2022-04-11 08:52:40||1007.5||1007.5||1007.5||1007.5|0
1649667180000|2022-04-11 08:53:00|1009.3|1008.3|1009.8|1007.5|1009.8|1008.3|1009|1007.5|20
1649667190000|2022-04-11 08:53:10|1009.3|1007.8|1010.5|1007.8|1010.5|1008|1009.3|1007.8|8
1649667200000|2022-04-11 08:53:20|1010.3|1008.5|1011|1008.8|1011|1008.8|1010.3|1008.5|0
1649667210000|2022-04-11 08:53:30|1010.8|1008.5|1009.5|1007.5|1010.8|1008.5|1009.5|1007.5|37
1649667220000|2022-04-11 08:53:40|1009.3|1007.8|1009.5|1007.8|1009.5|1007.8|1008.8|1007.8|159
1649667230000|2022-04-11 08:53:50||1007.5||1007.5||1007.5||1007.5|3
1649667240000|2022-04-11 08:54:00|1010.5|1008.5|1009.3|1007.5|1010.5|1008.5|1009|1007.5|76
1649667250000|2022-04-11 08:54:10|1009.5||1009.5||1009.5||1009.5||0
1649667260000|2022-04-11 08:54:20|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|1009.8|1007.8|0
1649667270000|2022-04-11 08:54:30|1009.3|1008|1009|1007.5|1009.3|1008|1008.8|1007.5|39
1649667280000|2022-04-11 08:54:40|1008.8||1009||1009.3||1008.8||76
1649667290000|2022-04-11 08:54:50|1008.8||1009.3||1009.3||1008.8||17
1649667300000|2022-04-11 08:55:00|1008.8|1006|1010.5|1008.3|1010.8|1008.3|1007.8|1006|404
1649667310000|2022-04-11 08:55:10|1010.3|1008|1013.8|1011.5|1014.3|1011.5|1010.3|1008|9
1649667320000|2022-04-11 08:55:20|1014|1011.8|1015.3|1011.5|1015.8|1013|1014|1011.5|11
1649667330000|2022-04-11 08:55:30|1015|1011.3|1014|1012|1015|1012.5|1014|1011.3|3
1649667340000|2022-04-11 08:55:40|1013.3|1011.3|1013.8|1011|1013.8|1011.5|1012.5|1010.5|0
1649667350000|2022-04-11 08:55:50|1014|1011.3|1014|1012|1014|1012|1014|1011.3|0
1649667360000|2022-04-11 08:56:00||1011.8||1012||1012||1011.8|0
1649667370000|2022-04-11 08:56:10||1011.8||1012||1012||1011.8|0
1649667380000|2022-04-11 08:56:20|1013.8|1011.5|1013.5|1011.3|1013.8|1011.5|1013.5|1011.3|0
1649667390000|2022-04-11 08:56:30|1013.8|1011|1013.8|1011|1013.8|1011|1013.8|1011|1
1649667400000|2022-04-11 08:56:40|1012.8|1010.3|1014.3|1012|1014.3|1012|1012.8|1010.3|0
1649667420000|2022-04-11 08:57:00||1011.8||1012||1012||1011.8|0
1649667430000|2022-04-11 08:57:10|1014|1011.8|1013.8|1011.8|1014|1011.8|1013.8|1011.8|0
1649667440000|2022-04-11 08:57:20|1014|1012|1014.3|1012.3|1014.3|1012.3|1014|1012|7
1649667450000|2022-04-11 08:57:30|1014|1012|1014|1012|1014|1012.3|1013.8|1012|0
1649667460000|2022-04-11 08:57:40|1013.8|1011.8|1013|1011|1013.8|1011.8|1013|1011|0
1649667470000|2022-04-11 08:57:50|1013.8|1011.3|1013.3|1011|1013.8|1011.5|1013|1010.8|0
1649667480000|2022-04-11 08:58:00|1013.8|1011.5|1014|1012|1014.5|1012.3|1013.8|1011.5|0
1649667490000|2022-04-11 08:58:10|1013.8|1011.3|1013.8|1011.8|1013.8|1011.8|1013.3|1011.3|1
1649667500000|2022-04-11 08:58:20|1013.3|1011.3|1014.3|1012.5|1014.3|1012.5|1013.3|1011|9
1649667510000|2022-04-11 08:58:30||1012.3||1012.3||1012.5||1012.3|0
1649667520000|2022-04-11 08:58:40|1014|1012|1014.3|1012.3|1014.3|1012.8|1013.8|1011.3|0
1649667530000|2022-04-11 08:58:50|1014|1012.8|1014.8|1012.5|1014.8|1013|1014|1012.5|1
1649667540000|2022-04-11 08:59:00|1015.3||1015||1015.3||1014.8||0
1649667550000|2022-04-11 08:59:10|1014.8||1014.8||1014.8||1014.8||0
1649667560000|2022-04-11 08:59:20|1014.5|1012.3|1014.5|1012|1014.5|1012.3|1014.5|1012|0
1649667570000|2022-04-11 08:59:30|1014.3||1014.3||1014.3||1014.3||0
1649667580000|2022-04-11 08:59:40||1012.3||1012.5||1012.5||1012.3|0
1649667590000|2022-04-11 08:59:50|1014.8|1013|1015|1012.8|1015|1013|1014.8|1012.8|5
1649667600000|2022-04-11 09:00:00|1014.8|1013|1014.8|1012.5|1014.8|1013|1014.8|1012.5|0
1649667610000|2022-04-11 09:00:10|1015|1013|1015.3|1012.5|1015.5|1013|1015|1012.5|0
1649667620000|2022-04-11 09:00:20|1015|1013|1015.3|1013|1015.3|1013|1015|1013|0
1649667630000|2022-04-11 09:00:30|1015|1012.5|1015|1012.5|1015|1012.5|1015|1012.5|0
1649667640000|2022-04-11 09:00:40|1014.5|1012|1014.5|1012|1014.5|1012|1014.5|1012|0
1649667650000|2022-04-11 09:00:50|1014.3|1011.5|1013.8|1011.8|1014.5|1012|1013.3|1010.8|0
1649667660000|2022-04-11 09:01:00||1011.5||1011.8||1011.8||1011.3|0
1649667670000|2022-04-11 09:01:10|1012.8|1010.5|1012.5|1010.5|1013.5|1011.5|1012.5|1010.5|6
1649667680000|2022-04-11 09:01:20|1012.3|1010.8|1013|1010.8|1013|1010.8|1012.3|1010.5|0
1649667690000|2022-04-11 09:01:30|1013.5|1011|1014.3|1011.8|1014.3|1011.8|1013.5|1011|1
1649667700000|2022-04-11 09:01:40|1014|1011.5|1014|1011.5|1014|1011.5|1013.8|1011.5|0
1649667710000|2022-04-11 09:01:50|1013.8|1011|1013.5|1011|1013.8|1011.3|1013.3|1010.5|0
1649667720000|2022-04-11 09:02:00|1013.8|1011.5|1014|1012|1014|1012|1013.8|1011.5|0
1649667740000|2022-04-11 09:02:20|1013.3|1011|1013.3|1011|1013.8|1011.5|1013.3|1011|0
1649667760000|2022-04-11 09:02:40|1013||1013||1013||1013||0
1649667770000|2022-04-11 09:02:50|1012.8||1012.8||1012.8||1012.8||0
1649667780000|2022-04-11 09:03:00|1013|1010|1012.5|1010.3|1013|1010.3|1012|1010|0
1649667790000|2022-04-11 09:03:10|1012.3|1011|1012.8|1011|1013|1011|1012.3|1010.3|1
1649667800000|2022-04-11 09:03:20|1012.5|1010.5|1013|1011|1013|1011|1012.5|1010.5|0
1649667810000|2022-04-11 09:03:30|1013.8|1011.5|1013.8|1012|1013.8|1012|1013.5|1011.5|4
1649667820000|2022-04-11 09:03:40|1014|1011.3|1013.5|1011.5|1014|1011.5|1013.5|1011.3|0
1649667840000|2022-04-11 09:04:00|1013|1010.8|1012.8|1010.8|1013|1010.8|1012.5|1010.3|0
1649667850000|2022-04-11 09:04:10|1012.5||1012.8||1012.8||1012.5||0
1649667860000|2022-04-11 09:04:20|1012.5||1012.5||1012.5||1012.5||0
1649667870000|2022-04-11 09:04:30|1012.8||1012.8||1012.8||1012.5||0
1649667880000|2022-04-11 09:04:40|1012.5|1010|1013|1011|1013|1011.3|1011.8|1009.8|0
1649667890000|2022-04-11 09:04:50|1012.8||1013||1013||1012.8||0
1649667900000|2022-04-11 09:05:00|1011.8|1010|1013|1011|1013.3|1011.3|1011.8|1010|0
1649667910000|2022-04-11 09:05:10|1013.3|1011.3|1013.8|1011.5|1013.8|1011.5|1013|1011.3|0
1649667920000|2022-04-11 09:05:20|1013.5|1011.8|1013.5|1011.5|1013.5|1011.8|1012.8|1010.5|0
1649667930000|2022-04-11 09:05:30|1013.3||1013.3||1013.3||1013.3||0
1649667960000|2022-04-11 09:06:00|1012.8|1010.5|1013|1011|1013|1011|1012.8|1010.5|0
1649667970000|2022-04-11 09:06:10|1013.3|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011|0
1649667980000|2022-04-11 09:06:20|1013|1011.5|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649667990000|2022-04-11 09:06:30|1013|1010.8|1013|1011|1013.3|1011.3|1012.8|1010.8|0
1649668000000|2022-04-11 09:06:40|1013.3|1011.3|1013.3|1011.3|1013.3|1011.5|1012.8|1010.8|0
1649668010000|2022-04-11 09:06:50|1013|1010.5|1012.3|1010.3|1013|1010.8|1012.3|1010.3|0
1649668020000|2022-04-11 09:07:00|1012.5|1010.5|1012.8|1011|1012.8|1011.3|1012.5|1010.5|1
1649668030000|2022-04-11 09:07:10|1013|1011.3|1012.8|1011.3|1013.3|1011.3|1012.8|1011.3|1
1649668040000|2022-04-11 09:07:20|1013.5|1011.5|1013.3|1011.3|1013.5|1011.5|1012.8|1011|1
1649668050000|2022-04-11 09:07:30|1012.8|1011|1012.8|1011|1012.8|1011|1012.5|1010.5|0
1649668060000|2022-04-11 09:07:40|1013|1010.8|1013|1011|1013|1011|1012.8|1010.8|0
1649668070000|2022-04-11 09:07:50|1013.3|1011.3|1013.3|1011.3|1013.5|1011.5|1013.3|1010.8|49
1649668080000|2022-04-11 09:08:00|1013.5|1011.5|1013.5|1011.8|1013.5|1011.8|1013|1011.3|1
1649668090000|2022-04-11 09:08:10|1013.8|1012|1013.8|1012|1013.8|1012|1013.8|1012|2
1649668100000|2022-04-11 09:08:20|1013.5|1011.5|1013.8|1011.5|1013.8|1011.5|1013.3|1011.3|0
1649668110000|2022-04-11 09:08:30|1013.5||1013.8||1013.8||1013.5||0
1649668120000|2022-04-11 09:08:40|1013.5|1010.3|1012.8|1010.8|1013.5|1010.8|1012.5|1010.3|0
1649668130000|2022-04-11 09:08:50|1013.3|1011|1012.8|1010.8|1013.3|1011|1012.8|1010.8|0
1649668140000|2022-04-11 09:09:00|1012.5|1010.5|1012|1010|1012.5|1010.5|1011.8|1009.5|0
1649668150000|2022-04-11 09:09:10|1011.8|1009.8|1012|1010|1012.5|1010.3|1011.8|1009.5|0
1649668160000|2022-04-11 09:09:20|1011.8||1012.3||1012.3||1011.8||1
1649668170000|2022-04-11 09:09:30|1012.8|1010.3|1012.8|1010.3|1012.8|1010.3|1012.5|1010|0
1649668180000|2022-04-11 09:09:40||1010.5||1010.5||1010.5||1010.5|0
1649668200000|2022-04-11 09:10:00|1012.5||1012.8||1012.8||1012.5||0
1649668210000|2022-04-11 09:10:10|1012.5||1012.5||1012.5||1012.5||0
1649668230000|2022-04-11 09:10:30|1012.3|1010|1012.8|1010.3|1012.8|1010.5|1012.3|1009.8|0
1649668240000|2022-04-11 09:10:40|1012.5||1012.3||1012.5||1012.3||0
1649668250000|2022-04-11 09:10:50|1012.8|1010.5|1012.5|1010.3|1012.8|1010.5|1012.3|1010|0
1649668260000|2022-04-11 09:11:00|1012.8|1010.5|1013.3|1011.8|1013.3|1011.8|1012.8|1010.3|0
1649668270000|2022-04-11 09:11:10|1013.5|1011|1013.3|1011|1013.5|1011|1013|1011|2
1649668280000|2022-04-11 09:11:20|1012.8|1010.3|1012.8|1010.5|1012.8|1010.5|1012.8|1010.3|0
1649668290000|2022-04-11 09:11:30|1013|1010.8|1013|1010.8|1013|1010.8|1013|1010.8|0
1649668300000|2022-04-11 09:11:40|1013.3|1011|1013.3|1011|1013.5|1011|1013.3|1011|0
1649668310000|2022-04-11 09:11:50|1013||1013.3||1013.3||1013||0
1649668330000|2022-04-11 09:12:10|1012.8|1010.5|1013|1010.8|1013|1010.8|1012.8|1010.5|0
1649668340000|2022-04-11 09:12:20||1011||1011||1011||1011|0
1649668350000|2022-04-11 09:12:30||1010.8||1010.8||1010.8||1010.8|1
1649668360000|2022-04-11 09:12:40|1013.3|1011|1013.3|1011.3|1013.5|1011.3|1013.3|1011|0
1649668370000|2022-04-11 09:12:50|1013.5|1011.5|1013.8|1011.5|1013.8|1011.5|1013.5|1011.5|0
1649668380000|2022-04-11 09:13:00|1014|1011.8|1014|1012.3|1014.3|1012.5|1013.8|1011.8|0
1649668390000|2022-04-11 09:13:10|1013.8|1011.8|1014|1012|1014|1012|1013.5|1011.8|0
1649668400000|2022-04-11 09:13:20|1014.3|1012.3|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649668410000|2022-04-11 09:13:30|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|1014.3|1012.3|0
1649668420000|2022-04-11 09:13:40|1013.8|1012|1013.8|1011.8|1014.3|1012.3|1013.8|1011.8|0
1649668430000|2022-04-11 09:13:50|1013.3|1011.3|1013.5|1011.8|1013.5|1011.8|1013.3|1011.3|0
1649668440000|2022-04-11 09:14:00|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|0
1649668450000|2022-04-11 09:14:10|1013.5|1011.3|1013.5|1011.5|1013.5|1011.5|1013.5|1011.3|3
1649668460000|2022-04-11 09:14:20|1013.8|1011.3|1013.3|1011.3|1013.8|1011.3|1013.3|1011.3|0
1649668470000|2022-04-11 09:14:30|1013.8|1011.5|1014|1011.8|1014|1011.8|1013.8|1011.3|0
1649668480000|2022-04-11 09:14:40|1014.3|1012|1014.5|1012.3|1014.8|1012.3|1014.3|1012|0
1649668490000|2022-04-11 09:14:50|1014|1011.8|1014|1011.8|1014.5|1012|1014|1011.8|0
1649668500000|2022-04-11 09:15:00|1014.3|1012|1014.3|1011.8|1014.3|1012|1014|1011.8|0
1649668510000|2022-04-11 09:15:10|1014|1011.5|1013.8|1011.8|1014|1011.8|1013.5|1011.5|0
1649668520000|2022-04-11 09:15:20|1014||1014||1014||1014||0
1649668530000|2022-04-11 09:15:30|1013.8|1011.3|1013.3|1011.5|1013.8|1011.5|1013.3|1011.3|1
1649668540000|2022-04-11 09:15:40|1013.5|1011.8|1013.8|1011.8|1014.3|1011.8|1013.5|1011.8|0
1649668550000|2022-04-11 09:15:50|1014|1012|1014|1012|1014|1012|1014|1012|0
1649668560000|2022-04-11 09:16:00|1013.8|1012.3|1014|1012.3|1014|1012.3|1013.8|1012.3|0
1649668570000|2022-04-11 09:16:10|1013.8|1011.8|1014.5|1012.5|1014.8|1012.5|1013.8|1011.8|0
1649668580000|2022-04-11 09:16:20|1014.8|1012.8|1015|1012.8|1015.3|1013|1014.5|1012.5|0
1649668590000|2022-04-11 09:16:30|1015.3|1013.3|1015|1012.8|1015.3|1013.3|1014.8|1012.8|1
1649668600000|2022-04-11 09:16:40|1014.8||1015||1015||1014.8||0
1649668610000|2022-04-11 09:16:50|1014.8|1012.5|1014.5|1012.3|1014.8|1012.5|1014.5|1012.3|0
1649668620000|2022-04-11 09:17:00|1014.3|1012.5|1014.3|1012.3|1014.5|1012.5|1014.3|1012.3|3
1649668630000|2022-04-11 09:17:10|1014.5|1012|1013.5|1011.8|1014.5|1012|1013.5|1011.8|1
1649668640000|2022-04-11 09:17:20|1014|1011.5|1014|1012|1014|1012|1013.8|1011.5|2
1649668650000|2022-04-11 09:17:30|1014.3|1011.8|1014.8|1012.5|1015|1012.5|1014.3|1011.8|3
1649668660000|2022-04-11 09:17:40|1014.5|1012.8|1014.8|1012.8|1014.8|1012.8|1014.5|1012.8|1
1649668670000|2022-04-11 09:17:50||1012.5||1012.5||1012.5||1012.5|0
1649668680000|2022-04-11 09:18:00|1014.5|1012.8|1015.3|1013.3|1015.3|1013.3|1014.5|1012.8|0
1649668690000|2022-04-11 09:18:10|1015|1013.5|1015|1013|1015|1013.5|1014.8|1013|0
1649668700000|2022-04-11 09:18:20|1014.8||1014.8||1014.8||1014.8||0
1649668710000|2022-04-11 09:18:30||1012.8||1012.8||1012.8||1012.8|0
1649668720000|2022-04-11 09:18:40||1013||1013||1013||1013|0
1649668730000|2022-04-11 09:18:50|1014.5|1012.8|1014.3|1012.5|1014.5|1012.8|1014.3|1012.5|0
1649668740000|2022-04-11 09:19:00|1014|1012|1014|1012|1014|1012|1014|1012|0
1649668750000|2022-04-11 09:19:10|1013.8|1012.3|1013.5|1011.5|1014.3|1012.3|1013.5|1011.5|1
1649668760000|2022-04-11 09:19:20|1013.8|1011.8|1013.5|1011.8|1013.8|1012|1013.5|1011.8|0
1649668770000|2022-04-11 09:19:30|1013.8|1012|1014|1012|1014|1012.3|1013.8|1011.8|0
1649668780000|2022-04-11 09:19:40|1014.3|1012.3|1014.3|1012.5|1014.3|1012.5|1014.3|1012.3|0
1649668790000|2022-04-11 09:19:50||1012.3||1012.5||1012.5||1012.3|0
1649668800000|2022-04-11 09:20:00|1014|1012.3|1014|1012|1014|1012.3|1014|1012|0
1649668810000|2022-04-11 09:20:10|1013.8|1011.3|1013.3|1011.5|1013.8|1011.8|1013|1011.3|0
1649668820000|2022-04-11 09:20:20|1013||1013.5||1013.5||1013||0
1649668830000|2022-04-11 09:20:30|1013.8|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649668840000|2022-04-11 09:20:40|1013.5|1011.8|1013.5|1011.8|1013.5|1012|1013.5|1011.8|0
1649668850000|2022-04-11 09:20:50|1013.3|1012|1013.3|1011.5|1013.3|1012|1012.8|1011|2
1649668860000|2022-04-11 09:21:00|1013|1011.3|1012.8|1011|1013.5|1011.8|1012.8|1011|0
1649668870000|2022-04-11 09:21:10|1013|1011.3|1013|1011.3|1013.3|1011.5|1012.8|1011|0
1649668880000|2022-04-11 09:21:20|1012.8|1011.5|1013|1011.5|1013.3|1011.5|1012.8|1011|1
1649668890000|2022-04-11 09:21:30|1013.3|1011.3|1013.3|1011|1013.5|1011.5|1013.3|1011|1
1649668910000|2022-04-11 09:21:50|1013.5|1011.3|1013|1011|1013.5|1011.3|1013|1011|0
1649668920000|2022-04-11 09:22:00|1013.3|1011.3|1013.5|1011.5|1013.5|1011.5|1013.3|1011.3|0
1649668930000|2022-04-11 09:22:10|||||||||1
1649668950000|2022-04-11 09:22:30|1013.8|1011.8|1013.5|1011.8|1013.8|1011.8|1013.5|1011.8|0
1649668960000|2022-04-11 09:22:40|1013.3|1011|1013.8|1012|1014|1012|1013.3|1011|0
1649668970000|2022-04-11 09:22:50|1013.3|1011|1013.5|1011.3|1013.5|1011.5|1013|1011|0
1649668980000|2022-04-11 09:23:00|1013.3|1011.5|1013.3|1011.3|1013.5|1011.5|1013|1011|2
1649668990000|2022-04-11 09:23:10|1013.5|1011.5|1013.3|1011|1013.5|1011.5|1012.5|1010.5|2
1649669000000|2022-04-11 09:23:20|1013.5|1011.3|1013.3|1011.3|1013.5|1011.5|1013.3|1011.3|0
1649669010000|2022-04-11 09:23:30|1013.5|1011.5|1013.8|1011.5|1013.8|1011.8|1013.3|1011.3|0
1649669030000|2022-04-11 09:23:50|1013.5||1013.8||1013.8||1013.5||1
1649669040000|2022-04-11 09:24:00|1013.5|1011.8|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|0
1649669050000|2022-04-11 09:24:10|1013.3|1011.8|1013.3|1011.3|1013.5|1011.8|1013.3|1011.3|0
1649669060000|2022-04-11 09:24:20|1013.5|1011.5|1013.8|1011.8|1014|1012|1013.3|1011.3|0
1649669070000|2022-04-11 09:24:30|1014|1012|1014|1012.3|1014|1012.3|1013.8|1011.8|0
1649669080000|2022-04-11 09:24:40|1014.3|1012|1014.3|1012.5|1014.5|1012.5|1014|1012|0
1649669090000|2022-04-11 09:24:50|1014.5|1012.3|1014.3|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649669100000|2022-04-11 09:25:00|1014.5|1012.3|1014.3|1012.8|1014.5|1012.8|1014|1012.3|0
1649669120000|2022-04-11 09:25:20|1014.8|1012.5|1014.5|1012.5|1014.8|1012.5|1014.5|1012.5|0
1649669130000|2022-04-11 09:25:30|1014.3||1014.3||1014.3||1014.3||0
1649669140000|2022-04-11 09:25:40|1014.5||1014.5||1014.5||1014.3||0
1649669160000|2022-04-11 09:26:00|1014.8|1012.8|1015|1012.8|1015|1012.8|1014.5|1012.8|0
1649669170000|2022-04-11 09:26:10|1014.8|1012.5|1014.8|1012.5|1014.8|1012.5|1014.8|1012.5|0
1649669180000|2022-04-11 09:26:20|1015|1012.8|1015|1013|1015|1013.3|1014.8|1012.8|1
1649669190000|2022-04-11 09:26:30|1014.8|1013.3|1015|1013.3|1015.3|1013.3|1014.8|1013.3|1
1649669200000|2022-04-11 09:26:40|1014.8|1013|1014.8|1013|1014.8|1013|1014.8|1013|0
1649669210000|2022-04-11 09:26:50|1015|1012.3|1014.3|1012.3|1015|1012.3|1014.3|1012.3|2
1649669220000|2022-04-11 09:27:00||1012.5||1012.5||1012.5||1012.5|0
1649669230000|2022-04-11 09:27:10|1014.5|1012.8|1014.3|1012.8|1014.5|1013|1014.3|1012.8|1
1649669240000|2022-04-11 09:27:20|1014.5|1012.5|1014.5|1012.8|1014.5|1012.8|1014.5|1012.5|0
1649669250000|2022-04-11 09:27:30|1014.8|1013|1014.5|1012.5|1014.8|1013.3|1014.5|1012.5|2
1649669260000|2022-04-11 09:27:40|1014.3|1012.8|1014|1012|1014.3|1012.8|1014|1012|0
1649669270000|2022-04-11 09:27:50|1014.3|1012.3|1014.3|1012.3|1014.3|1012.5|1014.3|1012.3|1
1649669280000|2022-04-11 09:28:00|1014.5|1012.5|1014.5|1012.5|1014.5|1012.5|1014.3|1012.3|0
1649669290000|2022-04-11 09:28:10|1015|1012.3|1015|1012.8|1015|1012.8|1015|1012.3|0
1649669300000|2022-04-11 09:28:20|1014.8|1013|1014.5|1012.5|1015|1013|1014.5|1012.5|0
1649669310000|2022-04-11 09:28:30|1014.8|1012.8|1015|1013|1015|1013|1014.8|1012.8|36
1649669320000|2022-04-11 09:28:40|1014.8|1013.5|1015.3|1013.3|1015.5|1013.5|1014.8|1013.3|0
1649669330000|2022-04-11 09:28:50|1015.5|1013|1015.5|1013.5|1015.8|1013.8|1015.5|1013|0
1649669340000|2022-04-11 09:29:00|1015.8|1013.8|1017.3|1014.8|1017.3|1014.8|1015.5|1013.8|0
1649669350000|2022-04-11 09:29:10|1017|1015.3|1017.5|1015.8|1017.8|1016|1017|1015.3|0
1649669360000|2022-04-11 09:29:20|1018.3|1016|1018.3|1016.5|1018.8|1016.8|1018|1016|1
1649669370000|2022-04-11 09:29:30|1018.5|1016.8|1018.5|1016.5|1019|1016.8|1018.5|1016.5|0
1649669380000|2022-04-11 09:29:40|1018.8|1016.8|1019|1017.3|1019.5|1017.5|1018.5|1016.5|0
1649669390000|2022-04-11 09:29:50|1019.3|1017.5|1019.3|1017.5|1019.3|1017.5|1019.3|1017.5|2
1649669400000|2022-04-11 09:30:00|1019.5|1018|1019.5|1018|1019.5|1018|1019.5|1018|0
1649669410000|2022-04-11 09:30:10|1020.3|1018.5|1020|1018.3|1020.3|1018.5|1019.8|1018|1
1649669420000|2022-04-11 09:30:20|1020.3|1018.5|1019.8|1018|1020.3|1018.5|1019.8|1018|0
1649669430000|2022-04-11 09:30:30|1019.5|1017.8|1021|1019.3|1021.3|1019.3|1019.5|1017.8|3
1649669440000|2022-04-11 09:30:40|1021.3|1019.5|1021.3|1019.5|1021.3|1019.5|1021.3|1019.3|0
1649669450000|2022-04-11 09:30:50|1022|1019.8|1021.8|1020|1022|1020.3|1021.5|1019.5|13
1649669460000|2022-04-11 09:31:00|1022|1020.3|1022.3|1020.5|1022.3|1020.8|1021.8|1020|20
1649669470000|2022-04-11 09:31:10|1022.5|1020.8|1022|1020.3|1022.5|1021|1022|1020|0
1649669480000|2022-04-11 09:31:20|1022.3|1020.5|1022.3|1020.3|1022.3|1020.5|1022|1020.3|0
1649669490000|2022-04-11 09:31:30|1022|1020.5|1022.3|1020.5|1022.3|1020.5|1022|1020.3|0
1649669500000|2022-04-11 09:31:40|1022.8|1020.8|1022.5|1020.8|1022.8|1021.3|1022.5|1020.5|1
1649669510000|2022-04-11 09:31:50|1022.3|1020.3|1022|1020|1022.3|1020.3|1021.8|1020|0
1649669520000|2022-04-11 09:32:00|1021.8|1020.3|1021.8|1020|1022|1020.3|1021.8|1020|0
1649669530000|2022-04-11 09:32:10|1022|1020.3|1022|1020.3|1022|1020.3|1022|1020.3|0
1649669540000|2022-04-11 09:32:20|1021.5|1019.8|1021.8|1019.8|1021.8|1019.8|1021.5|1019.8|0
1649669550000|2022-04-11 09:32:30|1021.5||1021.5||1021.5||1021.5||0
1649669560000|2022-04-11 09:32:40|1021.3|1019.5|1021.3|1019.5|1021.3|1020|1021.3|1019.5|0
1649669570000|2022-04-11 09:32:50|1021.5|1019.8|1022|1020|1022|1020|1021.5|1019.8|1
1649669580000|2022-04-11 09:33:00|1021.8|1020.3|1022|1020.3|1022|1020.3|1021.8|1020.3|0
1649669590000|2022-04-11 09:33:10|1022.3|1020.5|1022|1020.3|1022.3|1020.5|1021.8|1020.3|0
1649669610000|2022-04-11 09:33:30|1021.8|1019.8|1021.5|1019.5|1021.8|1019.8|1021.3|1019.5|0
1649669620000|2022-04-11 09:33:40|1021.8|1019.8|1021.3|1019.5|1021.8|1019.8|1021.3|1019.5|0
1649669630000|2022-04-11 09:33:50|1021.5|1019.8|1022|1020.3|1022|1020.3|1021.3|1019.8|0
1649669640000|2022-04-11 09:34:00|1021.8||1021.8||1021.8||1021.8||0
1649669650000|2022-04-11 09:34:10|1021.3|1020|1022|1020|1022|1020|1021.3|1019.5|0
1649669660000|2022-04-11 09:34:20|1021.8|1020.3|1022.3|1020.5|1022.3|1020.5|1021.8|1020|0
1649669670000|2022-04-11 09:34:30||1020.3||1020.3||1020.3||1020.3|0
1649669680000|2022-04-11 09:34:40|1022|1020.5|1022|1020.3|1022|1020.5|1022|1020.3|0
1649669700000|2022-04-11 09:35:00|1022.3|1020|1022.3|1020.3|1022.3|1020.5|1022.3|1020|0
1649669710000|2022-04-11 09:35:10|1022|1020.5|1022.3|1020.5|1022.3|1020.5|1022|1020.5|0
1649669720000|2022-04-11 09:35:20|1022|1020.3|1021.8|1020|1022|1020.3|1021.8|1019.8|0
1649669730000|2022-04-11 09:35:30|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|1021.5|1019.8|0
1649669750000|2022-04-11 09:35:50|1021.8||1021.5||1021.8||1021.5||0
1649669780000|2022-04-11 09:36:20|1021.3|1020|1021.3|1019.5|1021.8|1020|1021.3|1019.5|2
1649669790000|2022-04-11 09:36:30|1021.5|1019.8|1020.5|1019|1021.5|1019.8|1020.5|1018.8|0
1649669800000|2022-04-11 09:36:40|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|1020.8|1018.8|0
1649669810000|2022-04-11 09:36:50|1020.5||1020.5||1020.8||1020.5||0
1649669820000|2022-04-11 09:37:00||1018.5||1018.5||1018.8||1018.5|0
1649669830000|2022-04-11 09:37:10|1020|1018.3|1020|1018.3|1020|1018.3|1020|1018|0
1649669850000|2022-04-11 09:37:30|1019.8|1018|1019.8|1018|1019.8|1018|1019.8|1018|0
1649669860000|2022-04-11 09:37:40|1019.5|1018.3|1020|1018|1020|1018.3|1019.5|1018|0
1649669870000|2022-04-11 09:37:50|1019.8||1020||1020||1019.8||1
1649669880000|2022-04-11 09:38:00|1020.5|1018.3|1020.5|1018.5|1020.5|1018.5|1020.5|1018.3|0
1649669890000|2022-04-11 09:38:10|1020.3||1020.3||1020.3||1020.3||0
1649669900000|2022-04-11 09:38:20|1020.5|1018.8|1020.5|1018.8|1020.5|1018.8|1020|1018.3|0
1649669910000|2022-04-11 09:38:30|1020.3|1018.5|1020.3|1018.5|1020.5|1018.5|1020.3|1018.3|0
1649669920000|2022-04-11 09:38:40|1020|1018.3|1020|1018.3|1020.3|1018.5|1020|1018.3|0
1649669930000|2022-04-11 09:38:50|1020.3|1018.5|1020.3|1018.5|1020.5|1018.8|1020.3|1018.5|0
1649669950000|2022-04-11 09:39:10|1020|1018.3|1020|1018.3|1020|1018.3|1020|1018.3|0
1649669960000|2022-04-11 09:39:20||1018||1018||1018||1018|0
1649669970000|2022-04-11 09:39:30|1019.8|1018.3|1020|1018|1020|1018.3|1019.8|1018|0
1649669980000|2022-04-11 09:39:40|1020.3|1018.3|1020|1018.3|1020.3|1018.5|1020|1018.3|1
1649669990000|2022-04-11 09:39:50|1019.8|1018|1019.8|1018|1020|1018.3|1019.8|1018|0
1649670000000|2022-04-11 09:40:00|1020|1018.3|1020.3|1018.5|1020.5|1018.5|1020|1018.3|0
1649670010000|2022-04-11 09:40:10|1020.5||1020.3||1020.5||1020.3||0
1649670020000|2022-04-11 09:40:20|1020|1018.3|1020|1018.3|1020|1018.5|1020|1018.3|0
1649670030000|2022-04-11 09:40:30|1019.8|1018|1020|1018|1020|1018.3|1019.5|1017.8|0
1649670040000|2022-04-11 09:40:40|1019.8|1017.8|1019.3|1017.5|1019.8|1017.8|1019.3|1017.3|0
1649670050000|2022-04-11 09:40:50|1019.5|1017.8|1019.8|1018|1019.8|1018|1019.5|1017.8|0
1649670060000|2022-04-11 09:41:00|1019.5|1017.8|1019.5|1017.8|1019.5|1017.8|1019.3|1017.3|0
1649670070000|2022-04-11 09:41:10|1019.8|1018|1019.8|1018|1019.8|1018.3|1019.8|1018|0
1649670080000|2022-04-11 09:41:20|1019.5|1017.5|1019.3|1017.5|1019.5|1017.8|1019.3|1017.5|0
1649670090000|2022-04-11 09:41:30|1019|1017.3|1019|1017|1019|1017.5|1019|1017|0
1649670100000|2022-04-11 09:41:40|1018.8|1016.8|1019.5|1017.8|1019.5|1017.8|1018.8|1016.8|0
1649670110000|2022-04-11 09:41:50|1019.3|1017.5|1019.5|1017.8|1019.5|1017.8|1019.3|1017.3|0
1649670120000|2022-04-11 09:42:00|1019.8|1018|1019.8|1018|1019.8|1018|1019.8|1018|0
1649670130000|2022-04-11 09:42:10|1019|1017|1018.5|1016.8|1019|1017|1018.3|1016.3|0
1649670140000|2022-04-11 09:42:20|1018.8|1017|1018.8|1017|1018.8|1017|1018.8|1017|0
1649670150000|2022-04-11 09:42:30|1018.5|1017.3|1018.8|1017|1019.3|1017.3|1018.5|1017|0
1649670160000|2022-04-11 09:42:40|1018.3|1016.5|1018|1016.3|1018.3|1016.5|1017.8|1016|0
1649670170000|2022-04-11 09:42:50|1018.3|1016.5|1018.5|1016.5|1018.5|1016.5|1018.3|1016.3|0
1649670180000|2022-04-11 09:43:00|1018.3|1016.3|1018.3|1016.5|1018.3|1016.5|1018|1016|0
1649670190000|2022-04-11 09:43:10|1018.5|1016.8|1018.8|1017|1018.8|1017|1018.5|1016.8|0
1649670200000|2022-04-11 09:43:20||1016.8||1017||1017.3||1016.8|0
1649670210000|2022-04-11 09:43:30|1018.5|1016.8|1018.8|1017|1018.8|1017.3|1018.5|1016.8|0
1649670220000|2022-04-11 09:43:40||1017.3||1016.8||1017.3||1016.8|0
1649670230000|2022-04-11 09:43:50|1018.5|1017|1018.5|1016.8|1018.5|1017.3|1018.5|1016.8|0
1649670240000|2022-04-11 09:44:00|1018.3|1017|1018.5|1016.8|1018.8|1017|1018.3|1016.8|0
1649670250000|2022-04-11 09:44:10||1016.5||1016.8||1016.8||1016.5|0
1649670260000|2022-04-11 09:44:20|1018.3|1016.5|1018.8|1017.3|1018.8|1017.3|1018.3|1016.5|0
1649670270000|2022-04-11 09:44:30|1019|1017|1019|1017.3|1019|1017.3|1018.8|1017|1
1649670280000|2022-04-11 09:44:40|1019.3|1017.5|1019.3|1017.5|1019.5|1017.8|1019.3|1017.5|0
1649670290000|2022-04-11 09:44:50|1019|1017.3|1018.5|1016.8|1019.3|1017.5|1018.5|1016.8|0
1649670300000|2022-04-11 09:45:00|1018|1016.5|1019.3|1017.3|1019.3|1017.3|1018|1016.3|0
1649670310000|2022-04-11 09:45:10|1019.5|1017.5|1019.3|1017.5|1019.5|1017.5|1019.3|1017.5|0
1649670320000|2022-04-11 09:45:20|1019||1019||1019.3||1019||0
1649670330000|2022-04-11 09:45:30|1019.3|1016.3|1018.3|1016.3|1019.3|1016.3|1018|1016|0
1649670340000|2022-04-11 09:45:40|1018|1016|1018|1016.3|1018.3|1016.3|1018|1016|0
1649670350000|2022-04-11 09:45:50|1017.8|1016|1018|1016.3|1018|1016.3|1017.5|1015.5|0
1649670360000|2022-04-11 09:46:00||1016||1016||1016||1016|0
1649670370000|2022-04-11 09:46:10|1018.5|1016.5|1018.3|1016.3|1018.5|1016.8|1018|1016.3|0
1649670380000|2022-04-11 09:46:20|1018||1018||1018.3||1018||0
1649670400000|2022-04-11 09:46:40|1018.3|1016.5|1018.3|1016.5|1018.3|1016.5|1018|1016.5|0
1649670410000|2022-04-11 09:46:50|1018.5|1016.8|1018.8|1017|1019|1017|1018.5|1016.5|0
1649670420000|2022-04-11 09:47:00|1019|1016.5|1018|1016.3|1019|1016.5|1018|1016.3|0
1649670430000|2022-04-11 09:47:10|1017.8|1016|1017.5|1015.5|1017.8|1016|1017.5|1015.5|0
1649670440000|2022-04-11 09:47:20|1018|1015.8|1018|1015.8|1018.3|1016|1018|1015.8|0
1649670450000|2022-04-11 09:47:30|1017.8|1016|1018|1015.8|1018|1016|1017.8|1015.8|0
1649670460000|2022-04-11 09:47:40||1016||1016||1016||1015.8|0
1649670470000|2022-04-11 09:47:50|1018.8|1015.8|1018.3|1016.3|1018.8|1017|1018.3|1015.8|2
1649670480000|2022-04-11 09:48:00|1018|1015.8|1017.3|1015.5|1018|1015.8|1017.3|1015.5|0
1649670490000|2022-04-11 09:48:10|1017.5|1015.8|1017.3|1015.5|1017.5|1015.8|1017.3|1015.5|0
1649670500000|2022-04-11 09:48:20|1017.5|1015.8|1017.3|1015.5|1017.5|1015.8|1017.3|1015.5|0
1649670510000|2022-04-11 09:48:30|1017.5|1015.8|1017.3|1015.5|1017.5|1015.8|1017.3|1015.5|0
1649670520000|2022-04-11 09:48:40|1016.5|1014.8|1016.3|1014.5|1016.5|1014.8|1016.3|1014.5|0
1649670530000|2022-04-11 09:48:50|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016|1014.8|0
1649670540000|2022-04-11 09:49:00|1016.3|1014.5|1016.5|1014.5|1016.5|1014.8|1016.3|1014.5|0
1649670550000|2022-04-11 09:49:10|1016.8|1014.8|1016.8|1015|1017|1015|1016.8|1014.8|0
1649670560000|2022-04-11 09:49:20|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|1017.3|1015.8|2
1649670570000|2022-04-11 09:49:30|1017.5|1016|1017.5|1016|1017.5|1016|1017.5|1016|1
1649670580000|2022-04-11 09:49:40|1017.3|1015.5|1017|1015.3|1017.3|1015.5|1017|1015.3|5
1649670600000|2022-04-11 09:50:00|1017.3|1015.5|1017.3|1015.3|1017.3|1015.5|1017|1015.3|0
1649670610000|2022-04-11 09:50:10|1017|1015.8|1017.5|1015.5|1017.5|1015.8|1016.8|1015.5|2
1649670620000|2022-04-11 09:50:20|1017.3||1017.5||1017.5||1017.3||0
1649670630000|2022-04-11 09:50:30|1017.8|1015.8|1017.5|1015.8|1017.8|1015.8|1017.5|1015.8|0
1649670640000|2022-04-11 09:50:40|1017.8|1016|1017.5|1015.8|1017.8|1016|1017.5|1015.8|0
1649670650000|2022-04-11 09:50:50|1017.3|1015.5|1017|1015.5|1017.3|1015.5|1017|1015.5|0
1649670660000|2022-04-11 09:51:00|1017.5|1015.8|1017.5|1015.8|1017.5|1016|1017.5|1015.8|0
1649670670000|2022-04-11 09:51:10|1017.3|1016|1017.5|1015.8|1017.5|1016|1017.3|1015.8|0
1649670680000|2022-04-11 09:51:20|1017|1015|1017.3|1015|1017.3|1015|1017|1015|15
1649670690000|2022-04-11 09:51:30|1017||1017||1017||1016.8||0
1649670700000|2022-04-11 09:51:40|1017.3|1015.3|1017|1015.3|1017.3|1015.5|1017|1015.3|0
1649670710000|2022-04-11 09:51:50|1017.3|1014|1016|1014|1017.3|1014|1016|1014|0
1649670720000|2022-04-11 09:52:00|1016.3|1014.3|1016.8|1014.8|1017|1014.8|1016.3|1014.3|0
1649670730000|2022-04-11 09:52:10|1017|1015|1017.3|1015|1017.3|1015.3|1016.8|1015|0
1649670740000|2022-04-11 09:52:20|1017.5|1015.3|1017.5|1015.5|1017.5|1015.5|1017.5|1015.3|0
1649670750000|2022-04-11 09:52:30|1017.3|1015.3|1017.3|1015.3|1017.3|1015.3|1017.3|1015.3|0
1649670760000|2022-04-11 09:52:40|1017.8||1017.3||1017.8||1017.3||0
1649670770000|2022-04-11 09:52:50|1017.5|1015.5|1017.5|1015.8|1017.8|1015.8|1017.5|1015.5|0
1649670780000|2022-04-11 09:53:00|1017.8||1017.8||1018||1017.8||0
1649670790000|2022-04-11 09:53:10|1018|1016|1017.8|1015.8|1018|1016|1017.8|1015.8|0
1649670810000|2022-04-11 09:53:30|1017.3|1015.3|1017.3|1015.5|1017.5|1015.5|1017|1015|0
1649670820000|2022-04-11 09:53:40|1017|1015.3|1016.5|1014.8|1017.3|1015.3|1016.5|1014.8|3
1649670830000|2022-04-11 09:53:50|1016.8|1015|1017|1015.3|1017.5|1015.5|1016.8|1015|0
1649670840000|2022-04-11 09:54:00|1016.8|1015|1017|1015.3|1017|1015.3|1016.8|1015|0
1649670850000|2022-04-11 09:54:10|1017.8|1015.5|1017|1015|1017.8|1015.5|1017|1015|4
1649670880000|2022-04-11 09:54:40|1017.8|1015.3|1017.5|1015.5|1017.8|1015.5|1017.5|1015|0
1649670890000|2022-04-11 09:54:50|1017.8|1015.8|1017.3|1015.3|1017.8|1015.8|1017.3|1015|0
1649670900000|2022-04-11 09:55:00|1017.5|1015.5|1017.3|1015.3|1017.5|1015.5|1017|1015.3|0
1649670910000|2022-04-11 09:55:10|1017||1017.5||1017.5||1017||0
1649670920000|2022-04-11 09:55:20|1017.3|1014.8|1017|1014.8|1017.3|1014.8|1017|1014.8|0
1649670930000|2022-04-11 09:55:30|1017.5|1015|1017|1015.3|1017.5|1015.5|1017|1015|0
1649670940000|2022-04-11 09:55:40||1015||1014.8||1015||1014.8|0
1649670950000|2022-04-11 09:55:50|1017.5|1015|1017.3|1015|1017.5|1015|1017.3|1015|0
1649670960000|2022-04-11 09:56:00|1017.5|1015.3|1017.5|1015.3|1017.5|1015.5|1017.3|1015|5
1649670970000|2022-04-11 09:56:10|1017.3|1015.5|1017.5|1015.3|1017.5|1015.5|1017.3|1015.3|0
1649670980000|2022-04-11 09:56:20||1015.5||1015.5||1015.5||1015.5|0
1649670990000|2022-04-11 09:56:30|1017.8|1015.8|1017.8|1015.8|1017.8|1015.8|1017.5|1015.5|0
1649671010000|2022-04-11 09:56:50|1018|1016|1018|1016|1018.3|1016|1018|1015.8|0
1649671020000|2022-04-11 09:57:00|1018.3|1016.3|1018|1016|1018.3|1016.3|1018|1016|0
1649671030000|2022-04-11 09:57:10|1018.3||1018.3||1018.3||1018||0
1649671040000|2022-04-11 09:57:20|1018.5|1016.3|1018.5|1016.3|1018.5|1016.5|1018.3|1016.3|0
1649671050000|2022-04-11 09:57:30|1018.3|1016|1018|1016|1018.3|1016|1018|1016|0
1649671060000|2022-04-11 09:57:40|1017.8|1015.3|1017|1014.8|1017.8|1015.3|1016.8|1014.8|0
1649671070000|2022-04-11 09:57:50|1016.8|1014.5|1016.3|1014.3|1016.8|1014.5|1016.3|1014.3|0
1649671080000|2022-04-11 09:58:00|1015.8|1014|1015.8|1014|1015.8|1014|1015.5|1014|9
1649671090000|2022-04-11 09:58:10|1015.5||1015.8||1015.8||1015.5||3
1649671100000|2022-04-11 09:58:20|1015.5||1015.5||1015.5||1015.5||0
1649671110000|2022-04-11 09:58:30|1015.8|1014.3|1016.5|1014.3|1016.5|1014.3|1015.8|1014|1
1649671130000|2022-04-11 09:58:50|1016.8|1014.8|1016|1014|1017|1014.8|1016|1014|0
1649671140000|2022-04-11 09:59:00|1015.8||1015.5||1015.8||1015.5||0
1649671150000|2022-04-11 09:59:10|1015.8|1013.5|1015.8|1013.5|1015.8|1013.5|1015.5|1013.5|0
1649671160000|2022-04-11 09:59:20||1013.8||1013.5||1013.8||1013.5|0
1649671170000|2022-04-11 09:59:30||1013.8||1013.8||1013.8||1013.8|0
1649671180000|2022-04-11 09:59:40||1013.5||1013.5||1013.5||1013.5|0
1649671200000|2022-04-11 10:00:00|1016|1013.8|1016.3|1014.3|1016.3|1014.3|1015.8|1013.8|0
1649671220000|2022-04-11 10:00:20|1017.3|1014.5|1016.8|1014.3|1017.3|1014.5|1016.8|1014.3|1
1649671230000|2022-04-11 10:00:30|1016.5|1014.5|1016.8|1014.3|1016.8|1014.5|1016.5|1014.3|0
1649671250000|2022-04-11 10:00:50||1014.5||1014.5||1014.5||1014.3|0
1649671260000|2022-04-11 10:01:00||1014.3||1014.5||1014.5||1014.3|0
1649671270000|2022-04-11 10:01:10|1016.3||1016.3||1016.3||1016||0
1649671280000|2022-04-11 10:01:20|1016||1016.3||1016.3||1016||0
1649671290000|2022-04-11 10:01:30|1016.5||1016.5||1016.5||1016.5||0
1649671300000|2022-04-11 10:01:40|1016.8||1016.8||1016.8||1016.5||0
1649671310000|2022-04-11 10:01:50|1016.5||1016.8||1016.8||1016.5||0
1649671320000|2022-04-11 10:02:00|1017|1015.8|1017|1015.8|1017|1015.8|1017|1015.8|1
1649671330000|2022-04-11 10:02:10|1017.5|1014.5|1016.8|1014.5|1017.5|1015|1016.8|1014.5|7
1649671340000|2022-04-11 10:02:20|1017|1014.8|1017|1014.8|1017|1014.8|1017|1014.3|4
1649671350000|2022-04-11 10:02:30|1017.3|1015|1017.3|1015|1017.5|1015.3|1017.3|1014.8|0
1649671360000|2022-04-11 10:02:40|1017.5|1015.3|1017.5|1015.3|1017.5|1015.3|1017.5|1015.3|3
1649671370000|2022-04-11 10:02:50||1015.5||1015.5||1015.5||1015.5|0
1649671380000|2022-04-11 10:03:00|1017.3|1015.3|1017.5|1015.3|1017.5|1015.5|1017.3|1015.3|0
1649671390000|2022-04-11 10:03:10||1015.5||1015.3||1015.5||1015.3|0
1649671400000|2022-04-11 10:03:20|1017.3||1017.5||1017.5||1017.3||0
1649671410000|2022-04-11 10:03:30|1017.3|1015|1017|1015|1017.3|1015|1016.8|1014.8|0
1649671420000|2022-04-11 10:03:40|1017.3|1014.8|1017.3|1015|1017.3|1015.3|1017.3|1014.8|0
1649671430000|2022-04-11 10:03:50||1015.3||1015.3||1015.3||1015.3|0
1649671440000|2022-04-11 10:04:00|1017||1017.3||1017.5||1017||0
1649671450000|2022-04-11 10:04:10|1017.8|1015.5|1017.8|1015.8|1017.8|1015.8|1017.8|1015.5|0
1649671460000|2022-04-11 10:04:20|1017.5|1015.5|1017.8|1015.8|1017.8|1015.8|1017.5|1015.5|0
1649671480000|2022-04-11 10:04:40|1018.3|1016|1018|1016|1018.3|1016|1018|1016|0
1649671490000|2022-04-11 10:04:50|1017.8|1015.8|1018.5|1016.3|1018.5|1016.5|1017.8|1015.8|0
1649671500000|2022-04-11 10:05:00|1018.8|1016.5|1018.5|1016.5|1019|1016.8|1018.5|1016.3|0
1649671510000|2022-04-11 10:05:10|1018.3|1015.8|1018|1015.8|1018.3|1015.8|1018|1015.8|0
1649671520000|2022-04-11 10:05:20|1017.5|1015.5|1017|1015.3|1017.5|1015.5|1017|1015.3|0
1649671530000|2022-04-11 10:05:30|1017.5|1015.5|1017.5|1015.5|1017.8|1015.8|1017.5|1015.3|0
1649671540000|2022-04-11 10:05:40|1017.3|1015.8|1017|1015|1017.3|1015.8|1017|1015|0
1649671550000|2022-04-11 10:05:50|1016.8|1014.5|1016.3|1014.3|1016.8|1014.5|1016.3|1014.3|0
1649671560000|2022-04-11 10:06:00|1016.5|1014.5|1016.3|1014.5|1016.5|1014.5|1016.3|1014.5|0
1649671570000|2022-04-11 10:06:10|1016.5||1016.5||1016.5||1016.5||0
1649671590000|2022-04-11 10:06:30||1014.8||1014.5||1014.8||1014.5|0
1649671600000|2022-04-11 10:06:40|1016.3|1014.8|1017|1015|1017|1015|1016.3|1014.5|0
1649671610000|2022-04-11 10:06:50|1016.8|1014.8|1016.8|1015|1016.8|1015|1016.8|1014.8|0
1649671620000|2022-04-11 10:07:00|1016.5|1014.8|1016.5|1014.5|1016.5|1014.8|1016.5|1014.5|0
1649671630000|2022-04-11 10:07:10|1016.3|1014.3|1016.5|1014.5|1016.5|1014.5|1016|1014.3|0
1649671640000|2022-04-11 10:07:20|1016.3|1014.3|1016|1014|1016.3|1014.3|1016|1013.8|0
1649671650000|2022-04-11 10:07:30|1016.5|1013.8|1016.5|1014.5|1016.5|1014.5|1016.5|1013.8|0
1649671660000|2022-04-11 10:07:40|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.5|0
1649671670000|2022-04-11 10:07:50|1016.5|1015|1017.3|1015|1017.3|1015.3|1016.5|1015|0
1649671680000|2022-04-11 10:08:00|1017|1015.3|1017.3|1015|1017.3|1015.3|1017|1015|0
1649671690000|2022-04-11 10:08:10||1015.3||1015.3||1015.3||1015|0
1649671700000|2022-04-11 10:08:20|1017|1015.5|1017.5|1015.5|1017.5|1015.5|1017|1015.5|0
1649671710000|2022-04-11 10:08:30|1017|1015.3|1017.8|1016|1017.8|1016|1017|1015.3|0
1649671720000|2022-04-11 10:08:40|1018||1017.8||1018||1017.8||0
1649671730000|2022-04-11 10:08:50|1018|1015.8|1018|1015.8|1018|1015.8|1018|1015.8|0
1649671740000|2022-04-11 10:09:00|1017.5|1015.5|1017.3|1015.5|1017.5|1015.5|1017.3|1015.5|0
1649671750000|2022-04-11 10:09:10|1017|1015|1017|1015|1017|1015|1016.8|1015|0
1649671760000|2022-04-11 10:09:20|1016.8|1014.8|1016.5|1014.5|1016.8|1014.8|1016.5|1014.5|0
1649671770000|2022-04-11 10:09:30|1016.3|1014|1016.3|1014.3|1016.3|1014.3|1016.3|1014|0
1649671780000|2022-04-11 10:09:40|1016|1014|1015.3|1013.5|1016|1014|1015.3|1013.5|0
1649671790000|2022-04-11 10:09:50|1015||1015.3||1015.3||1015||0
1649671800000|2022-04-11 10:10:00||1013.8||1013.5||1013.8||1013.5|0
1649671810000|2022-04-11 10:10:10|1015|1013.3|1015|1013|1015.3|1013.5|1015|1013|0
1649671820000|2022-04-11 10:10:20||1013.3||1013.3||1013.3||1013.3|0
1649671830000|2022-04-11 10:10:30|1015.3|1013.5|1015.3|1013.5|1015.3|1013.5|1015|1013.3|0
1649671840000|2022-04-11 10:10:40|1015.5|1013.8|1015.8|1014|1015.8|1014|1015.5|1013.8|0
1649671850000|2022-04-11 10:10:50|1016|1014.3|1016|1014.3|1016.3|1014.3|1016|1014.3|0
1649671860000|2022-04-11 10:11:00|1016.3|1014.5|1016.5|1014.5|1016.5|1014.5|1016.3|1014.5|0
1649671870000|2022-04-11 10:11:10|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.5|0
1649671880000|2022-04-11 10:11:20|1016.5|1014.5|1017|1014.8|1017|1014.8|1016.5|1014.5|0
1649671890000|2022-04-11 10:11:30|1016.8|1014.5|1016.8|1014.5|1016.8|1014.8|1016.8|1014.5|0
1649671900000|2022-04-11 10:11:40|1017.3|1014.8|1017|1015|1017.3|1015.3|1017|1014.5|0
1649671910000|2022-04-11 10:11:50||1014.8||1015||1015.3||1014.8|0
1649671920000|2022-04-11 10:12:00|1016.8|1015.3|1016.8|1015.3|1016.8|1015.3|1016.8|1015|0
1649671940000|2022-04-11 10:12:20|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|1016.5|1014.8|0
1649671950000|2022-04-11 10:12:30|1016.8||1016.5||1016.8||1016.5||29
1649671960000|2022-04-11 10:12:40|1016.8|1015.3|1017.8|1015.8|1017.8|1015.8|1016.8|1015.3|0
1649671970000|2022-04-11 10:12:50|1017.5||1017.8||1017.8||1017.5||0
1649671980000|2022-04-11 10:13:00|1018|1016.3|1017.8|1015.8|1018.3|1016.3|1017.8|1015.8|0
1649671990000|2022-04-11 10:13:10||1016.3||1016.3||1016.3||1016.3|0
1649672000000|2022-04-11 10:13:20|1018|1016|1017.5|1015.8|1018|1016|1017.5|1015.8|0
1649672010000|2022-04-11 10:13:30|1018|1016|1017.8|1016|1018|1016.3|1017.8|1016|0
1649672020000|2022-04-11 10:13:40|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|0
1649672030000|2022-04-11 10:13:50|1017.8|1016|1017.8|1016|1017.8|1016|1017.8|1016|0
1649672040000|2022-04-11 10:14:00|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|1017.5|1015.8|0
1649672050000|2022-04-11 10:14:10|1017.8|1016|1017.8|1015.8|1017.8|1016|1017.8|1015.8|0
1649672060000|2022-04-11 10:14:20|1017.3|1015|1016.8|1015.3|1017.3|1015.3|1016.8|1015|11
1649672070000|2022-04-11 10:14:30|1017|1014.8|1016.3|1014.5|1017|1014.8|1016.3|1014.5|0
1649672080000|2022-04-11 10:14:40|1016|1014.3|1015.8|1014.3|1016|1014.3|1015.8|1014|0
1649672090000|2022-04-11 10:14:50|1015.5|1014|1016|1014.3|1016|1014.3|1015.5|1014|0
1649672100000|2022-04-11 10:15:00|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016|1014.5|0
1649672120000|2022-04-11 10:15:20|1016.5||1016||1016.5||1016||0
1649672130000|2022-04-11 10:15:30|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|1015.8|1014.3|0
1649672150000|2022-04-11 10:15:50|1015.5|1014|1015.8|1014.3|1015.8|1014.3|1015.5|1014|0
1649672160000|2022-04-11 10:16:00|1016||1015.8||1016||1015.8||0
1649672170000|2022-04-11 10:16:10|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1649672180000|2022-04-11 10:16:20|1016|1014.3|1015.8|1014.3|1016|1014.3|1015.8|1014.3|0
1649672190000|2022-04-11 10:16:30|1015.5|1014|1015.5|1014|1015.5|1014|1015.5|1014|0
1649672200000|2022-04-11 10:16:40|1015.8|1014.3|1016|1014.3|1016|1014.3|1015.8|1014.3|2
1649672210000|2022-04-11 10:16:50|1016.3|1014.5|1016.5|1014.5|1016.5|1014.5|1016|1014.5|17
1649672220000|2022-04-11 10:17:00|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649672230000|2022-04-11 10:17:10|||||||||1
1649672250000|2022-04-11 10:17:30|1016.3||1016.3||1016.3||1016.3||6
1649672270000|2022-04-11 10:17:50|1016.8|1014.5|1017|1015|1017|1015.3|1016.8|1014.5|3
1649672280000|2022-04-11 10:18:00|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649672290000|2022-04-11 10:18:10|1016.5||1016.8||1017||1016.5||0
1649672300000|2022-04-11 10:18:20|1017||1016.5||1017||1016.5||0
1649672310000|2022-04-11 10:18:30|||||||||1
1649672320000|2022-04-11 10:18:40|1016.8|1015|1017|1015|1017|1015|1016.8|1015|0
1649672330000|2022-04-11 10:18:50|1016.8|1014.8|1017|1014.8|1017|1014.8|1016.8|1014.8|0
1649672340000|2022-04-11 10:19:00|1016.8|1015|1016.8|1015|1016.8|1015|1016.8|1014.8|0
1649672350000|2022-04-11 10:19:10|1017|1015.3|1017|1015|1017|1015.3|1016.8|1015|0
1649672360000|2022-04-11 10:19:20|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|1016.8|1014.8|0
1649672370000|2022-04-11 10:19:30|1017|1014.5|1016.5|1014.5|1017|1014.5|1016.5|1014.5|0
1649672380000|2022-04-11 10:19:40|1016.3||1016.5||1016.5||1016.3||0
1649672390000|2022-04-11 10:19:50|1016.3|1014.8|1016|1014.3|1016.3|1014.8|1016|1014.3|1
1649672400000|2022-04-11 10:20:00|1016.3|1014|1016.3|1014.3|1016.3|1014.3|1016.3|1014|0
1649672410000|2022-04-11 10:20:10||1014.5||1014.5||1014.5||1014.5|0
1649672430000|2022-04-11 10:20:30|1016|1014.3|1016.3|1014.5|1016.3|1014.5|1016|1014.3|0
1649672440000|2022-04-11 10:20:40||1014.3||1014.5||1014.5||1014.3|0
1649672450000|2022-04-11 10:20:50|1016|1014.3|1016|1014|1016|1014.5|1016|1014|0
1649672460000|2022-04-11 10:21:00|1015.8||1015.8||1015.8||1015.8||0
1649672470000|2022-04-11 10:21:10|1016||1016||1016||1016||0
1649672490000|2022-04-11 10:21:30||1014.3||1014.5||1014.5||1014.3|0
1649672500000|2022-04-11 10:21:40||1014.3||1014.5||1014.5||1014.3|0
1649672510000|2022-04-11 10:21:50|1015.8|1014.3|1016|1014.3|1016|1014.3|1015.8|1014.3|0
1649672520000|2022-04-11 10:22:00||1014.5||1014.3||1014.5||1014.3|0
1649672540000|2022-04-11 10:22:20|1015.8|1014.5|1016|1014.5|1016|1014.5|1015.8|1014.5|0
1649672550000|2022-04-11 10:22:30|1016.3|1014.8|1016.3|1014.8|1016.3|1014.8|1016.3|1014.8|0
1649672560000|2022-04-11 10:22:40|1016.8|1015|1016.8|1014.8|1016.8|1015|1016.8|1014.8|0
1649672580000|2022-04-11 10:23:00|1016.5|1015|1016.3|1014.5|1016.5|1015|1016.3|1014.5|0
1649672590000|2022-04-11 10:23:10|1016||1016||1016||1016||0
1649672600000|2022-04-11 10:23:20|1015.8|1014.3|1015.8|1014|1015.8|1014.3|1015.8|1014|0
1649672610000|2022-04-11 10:23:30|1015.5|1013.8|1015.3|1013.5|1015.5|1013.8|1015.3|1013.5|0
1649672620000|2022-04-11 10:23:40|1015.5|1013.8|1016.3|1014.3|1016.3|1014.3|1015.5|1013.8|0
1649672630000|2022-04-11 10:23:50|1016||1016||1016||1016||0
1649672640000|2022-04-11 10:24:00|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.5|0
1649672650000|2022-04-11 10:24:10||1013.5||1013.8||1013.8||1013.5|0
1649672660000|2022-04-11 10:24:20|1015.3|1013.5|1015.5|1013.8|1015.8|1013.8|1015.3|1013.5|0
1649672670000|2022-04-11 10:24:30|1015.8|1014|1015.8|1013.5|1015.8|1014|1015.8|1013.5|20
1649672680000|2022-04-11 10:24:40|1015.5|1013.8|1015.5|1013.5|1015.5|1013.8|1015.5|1013.5|0
1649672690000|2022-04-11 10:24:50|1015.3|1013.8|1015.8|1013.8|1015.8|1013.8|1015.3|1013.8|0
1649672700000|2022-04-11 10:25:00|1016.3|1013.5|1016.3|1014|1016.3|1014|1016.3|1013.5|0
1649672710000|2022-04-11 10:25:10|1016|1014.3|1016.3|1014.3|1016.3|1014.3|1016|1014.3|0
1649672720000|2022-04-11 10:25:20|1016|1014.5|1016|1014.3|1016|1014.5|1016|1014.3|20
1649672730000|2022-04-11 10:25:30|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.3|0
1649672740000|2022-04-11 10:25:40|1016|1014.3|1015.8|1014.3|1016|1014.3|1015.8|1014.3|0
1649672750000|2022-04-11 10:25:50|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1
1649672760000|2022-04-11 10:26:00|1015.8|1014|1015.8|1014|1015.8|1014.3|1015.8|1013.8|0
1649672770000|2022-04-11 10:26:10|1015.5|1013.8|1015.5|1013.8|1015.8|1014|1015.5|1013.8|0
1649672780000|2022-04-11 10:26:20|1015.8|1014|1015.8|1014|1015.8|1014|1015.8|1014|0
1649672790000|2022-04-11 10:26:30||1013.8||1013.8||1013.8||1013.8|0
1649672800000|2022-04-11 10:26:40||1014||1014||1014||1014|0
1649672810000|2022-04-11 10:26:50||1013.8||1013.8||1014||1013.8|0
1649672820000|2022-04-11 10:27:00|1015.5|1014|1015|1013.3|1015.5|1014|1015|1013.3|0
1649672830000|2022-04-11 10:27:10|1014.5|1013.5|1014.5|1012.8|1014.5|1013.5|1014.3|1012.5|0
1649672840000|2022-04-11 10:27:20|1014.8||1014.8||1014.8||1014.8||0
1649672850000|2022-04-11 10:27:30|1014.5||1014.5||1014.5||1014.5||0
1649672860000|2022-04-11 10:27:40|1014.8|1013|1014.8|1013|1014.8|1013|1014.8|1013|0
1649672870000|2022-04-11 10:27:50|1015|1013.3|1015|1013|1015|1013.3|1015|1013|0
1649672880000|2022-04-11 10:28:00|1014.8||1014.8||1014.8||1014.8||0
1649672890000|2022-04-11 10:28:10||1013.3||1013.3||1013.3||1013.3|0
1649672900000|2022-04-11 10:28:20|1015|1013|1014.8|1013|1015|1013|1014.8|1012.8|0
1649672910000|2022-04-11 10:28:30|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649672930000|2022-04-11 10:28:50|1014.8|1013.5|1014.8|1012.8|1014.8|1013.5|1014.8|1012.8|0
1649672940000|2022-04-11 10:29:00|1014.5|1012.5|1014.5|1012.8|1014.5|1012.8|1014.5|1012.5|0
1649672950000|2022-04-11 10:29:10|1014.8||1014.8||1014.8||1014.8||0
1649672980000|2022-04-11 10:29:40||1013||1012.8||1013||1012.8|0
1649673000000|2022-04-11 10:30:00|1014.5|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649673010000|2022-04-11 10:30:10|1014.3|1012.5|1014|1012|1014.3|1012.8|1014|1012|0
1649673020000|2022-04-11 10:30:20|1014.3|1012.3|1014.3|1012.5|1014.3|1012.5|1014.3|1012.3|0
1649673030000|2022-04-11 10:30:30|1015.5|1013.3|1015.5|1013.5|1015.5|1013.8|1015.3|1013.3|0
1649673040000|2022-04-11 10:30:40|1015.3|1013.3|1015.3|1013.5|1015.3|1013.5|1015.3|1013.3|0
1649673050000|2022-04-11 10:30:50|1015.5|1013.8|1015.5|1013.8|1015.5|1013.8|1015.3|1013.5|2
1649673060000|2022-04-11 10:31:00|1015.3|1013.5|1015.3|1013.3|1015.3|1013.8|1015.3|1013.3|0
1649673070000|2022-04-11 10:31:10|1015.5|1013.5|1015.3|1013.5|1015.5|1013.8|1015.3|1013.5|0
1649673080000|2022-04-11 10:31:20|1015.5|1013.3|1015.8|1013.8|1015.8|1014|1015.5|1013.3|50
1649673090000|2022-04-11 10:31:30|1015.5|1013.5|1015.8|1014|1015.8|1014|1015.3|1013.5|0
1649673100000|2022-04-11 10:31:40|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1649673110000|2022-04-11 10:31:50|1015.8|1014.8|1015.8|1014|1015.8|1014.8|1015.8|1014|0
1649673120000|2022-04-11 10:32:00||1013.8||1014||1014||1013.8|0
1649673130000|2022-04-11 10:32:10||1014.3||1014||1014.3||1014|0
1649673140000|2022-04-11 10:32:20||1013.8||1014||1014||1013.8|34
1649673150000|2022-04-11 10:32:30|1016|1013.8|1016|1014|1016|1014|1016|1013.8|0
1649673160000|2022-04-11 10:32:40|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|1015.8|1013.8|0
1649673170000|2022-04-11 10:32:50|1016|1014|1015.8|1013.8|1016|1014|1015.8|1013.8|0
1649673180000|2022-04-11 10:33:00|1016|1014|1016|1014|1016|1014|1015.8|1014|0
1649673200000|2022-04-11 10:33:20|1016.3|1014.3|1016.5|1014.8|1016.5|1014.8|1016.3|1014.3|0
1649673210000|2022-04-11 10:33:30|1016.3|1014.5|1016.3|1014.3|1016.5|1014.5|1016.3|1014.3|3
1649673220000|2022-04-11 10:33:40|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|1016.5|1014.5|0
1649673230000|2022-04-11 10:33:50|1016.3|1014.3|1016.3|1014.3|1016.3|1014.3|1016|1014|0
1649673240000|2022-04-11 10:34:00|1016|1014|1015.8|1013.8|1016.3|1014.3|1015.8|1013.8|0
1649673250000|2022-04-11 10:34:10|1016|1014|1016|1013.8|1016|1014|1015.8|1013.8|0
1649673260000|2022-04-11 10:34:20|1016.3|1014|1016|1014.3|1016.3|1014.3|1016|1014|0
1649673270000|2022-04-11 10:34:30|1015.8|1014|1015.5|1013.8|1015.8|1014|1015.5|1013.8|0
1649673280000|2022-04-11 10:34:40|1015.8|1013.5|1015.8|1013.8|1016|1014|1015.3|1013.5|0
1649673290000|2022-04-11 10:34:50|1016|1014|1016|1014|1016.3|1014|1015.8|1013.8|0
1649673300000|2022-04-11 10:35:00|1015.8|1013.8|1016|1013.8|1016|1014|1015.8|1013.8|0
1649673310000|2022-04-11 10:35:10||1014||1014||1014||1013.8|0
1649673330000|2022-04-11 10:35:30|1016.8|1014.5|1016.8|1015|1016.8|1015|1016.5|1014.5|0
1649673340000|2022-04-11 10:35:40|1017|1014.5|1016.5|1014.3|1017|1014.8|1016.3|1014.3|0
1649673350000|2022-04-11 10:35:50|1016.3||1016.5||1016.5||1016.3||0
1649673360000|2022-04-11 10:36:00|1016.3|1014.5|1016.5|1014.5|1016.5|1014.5|1016.3|1014.5|0
1649673370000|2022-04-11 10:36:10|1016.3|1014.3|1016|1014.3|1016.3|1014.3|1016|1014.3|10
1649673380000|2022-04-11 10:36:20|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016|1014.5|0
1649673390000|2022-04-11 10:36:30|1016|1014.3|1016|1014.3|1016|1014.3|1015.8|1014|0
1649673400000|2022-04-11 10:36:40|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|1016.3|1014.5|0
1649673410000|2022-04-11 10:36:50|1016|1014.3|1016|1014.3|1016.3|1014.5|1016|1014.3|0
1649673420000|2022-04-11 10:37:00|1016.3|1014.5|1015.8|1014|1016.3|1014.5|1015.8|1014|0
1649673440000|2022-04-11 10:37:20||1014.3||1014.3||1014.3||1014|0
1649673450000|2022-04-11 10:37:30||1014||1014||1014||1014|0
1649673460000|2022-04-11 10:37:40||1014.3||1014||1014.3||1014|2
1649673470000|2022-04-11 10:37:50|1015.5|1014.3|1015.8|1014|1015.8|1014.3|1015.5|1013.8|1
1649673480000|2022-04-11 10:38:00|1015.3|1013.3|1014.8|1012.8|1015.3|1013.5|1014.5|1012.8|1
1649673500000|2022-04-11 10:38:20|1015|1013|1015.3|1013.5|1015.3|1013.5|1015|1013|0
1649673510000|2022-04-11 10:38:30|1015|1013.3|1015.8|1013.8|1015.8|1013.8|1015|1013.3|0
1649673520000|2022-04-11 10:38:40|1015.5|1014|1016|1014|1016.3|1014.5|1015.5|1013.8|0
1649673530000|2022-04-11 10:38:50|1015.8|1014.3|1016|1014.3|1016|1014.3|1015.8|1014|0
1649673540000|2022-04-11 10:39:00|1015.8|1014|1016|1014|1016.3|1014|1015.3|1013.8|100
1649673560000|2022-04-11 10:39:20|1015.5|1014.3|1015.3|1013.5|1016|1014.3|1015.3|1013.5|0
1649673570000|2022-04-11 10:39:30|1015.5|1013.3|1015.3|1013.5|1015.5|1013.5|1014.8|1013|0
1649673580000|2022-04-11 10:39:40|1015.5|1013.3|1015|1013.3|1015.5|1013.3|1014.8|1013|0
1649673590000|2022-04-11 10:39:50|1014.8|1013|1014.8|1013|1015|1013|1014.8|1013|0
1649673600000|2022-04-11 10:40:00|1015|1013.3|1015|1013|1015|1013.3|1014.5|1012.8|0
1649673610000|2022-04-11 10:40:10||1013.3||1013.3||1013.3||1013|0
1649673620000|2022-04-11 10:40:20|1014.8|1013|1014.5|1013|1015|1013.3|1014.5|1013|26
1649673630000|2022-04-11 10:40:30|1014.8|1013.3|1015|1013|1015|1013.3|1014.8|1013|0
1649673640000|2022-04-11 10:40:40|1014.8|1012.8|1014.8|1012.8|1014.8|1012.8|1014.5|1012.8|0
1649673650000|2022-04-11 10:40:50|1014.5|1012.5|1014|1012.3|1014.5|1012.5|1014|1012.3|0
1649673660000|2022-04-11 10:41:00|1014.3||1013.8||1014.3||1013.8||0
1649673670000|2022-04-11 10:41:10||1012||1012||1012||1012|0
1649673680000|2022-04-11 10:41:20||1011.8||1011.8||1012||1011.8|0
1649673690000|2022-04-11 10:41:30|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013.3|1011.5|0
1649673700000|2022-04-11 10:41:40|1013.5|1011.3|1013.5|1011.5|1013.5|1011.5|1013.3|1011.3|1
1649673710000|2022-04-11 10:41:50|1013.8|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.5|0
1649673720000|2022-04-11 10:42:00|1013.5|1011.8|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|0
1649673730000|2022-04-11 10:42:10|1013.8|1011.8|1014.5|1012.3|1014.5|1012.5|1013.8|1011.8|3
1649673740000|2022-04-11 10:42:20|1014.3|1012|1014|1012|1014.3|1012|1014|1012|0
1649673750000|2022-04-11 10:42:30|1014.3|1011.8|1014|1012|1014.3|1012|1014|1011.8|0
1649673760000|2022-04-11 10:42:40|1014.3||1014||1014.3||1014||0
1649673770000|2022-04-11 10:42:50|1014.3|1011.8|1014|1011.8|1014.3|1011.8|1014|1011.8|0
1649673780000|2022-04-11 10:43:00|1013.8|1011.5|1013.5|1011.5|1013.8|1011.5|1013.5|1011.5|0
1649673790000|2022-04-11 10:43:10|1013.8||1013.8||1013.8||1013.5||0
1649673800000|2022-04-11 10:43:20|1013.5|1011.3|1013.3|1011.3|1013.8|1011.3|1013.3|1011|0
1649673810000|2022-04-11 10:43:30|1013.5|1011|1014|1011.8|1014|1012|1013.5|1011|0
1649673820000|2022-04-11 10:43:40|1013.8|1012|1013|1011|1013.8|1012|1012.5|1011|1
1649673830000|2022-04-11 10:43:50|1012.8|1011.3|1011.8|1009.5|1013.3|1011.3|1011|1009|22
1649673840000|2022-04-11 10:44:00|1011.5|1009.8|1012.3|1010.3|1012.5|1010.3|1011.5|1009.5|0
1649673850000|2022-04-11 10:44:10|1012|1010|1012.3|1010.3|1012.5|1010.5|1011.8|1010|0
1649673860000|2022-04-11 10:44:20|1012|1010|1012.5|1010.5|1012.5|1010.5|1012|1010|2
1649673870000|2022-04-11 10:44:30|1012.3|1010.8|1012.3|1010.3|1012.5|1010.8|1012|1010|1
1649673880000|2022-04-11 10:44:40|1012.5|1010.5|1011.8|1009.8|1012.5|1010.5|1011.5|1009.5|0
1649673890000|2022-04-11 10:44:50|1011|1009|1011|1009|1011.8|1009.5|1010.8|1009|0
1649673900000|2022-04-11 10:45:00|1010.8|1009.3|1011|1009|1011.3|1009.3|1010.8|1009|0
1649673910000|2022-04-11 10:45:10|1010.8||1011||1011||1010.8||0
1649673920000|2022-04-11 10:45:20|1010.8|1009.3|1011|1009.3|1011|1009.3|1010.8|1009.3|0
1649673930000|2022-04-11 10:45:30|1011.3|1009|1013|1011.3|1013.3|1011.3|1011.3|1009|88
1649673940000|2022-04-11 10:45:40|1013.3|1011.5|1013.3|1011.8|1013.3|1011.8|1013.3|1011.5|0
1649673950000|2022-04-11 10:45:50|1013|1011.5|1013|1011|1013|1011.5|1013|1011|18
1649673960000|2022-04-11 10:46:00|1013.3|1011.3|1013|1011.3|1013.3|1011.8|1013|1011|4
1649673970000|2022-04-11 10:46:10|1013.3|1011.5|1013.3|1011.5|1013.3|1011.8|1013.3|1011.5|0
1649673980000|2022-04-11 10:46:20|1013|1011|1013.3|1011|1013.3|1011|1012.8|1010.8|60
1649673990000|2022-04-11 10:46:30|1013|1010.5|1012.8|1010.8|1013.3|1010.8|1012.8|1010.5|0
1649674010000|2022-04-11 10:46:50|1012.3|1010.3|1012.5|1010.8|1012.5|1010.8|1012|1010.3|0
1649674020000|2022-04-11 10:47:00|1012.8|1011|1013|1011|1013|1011|1012.8|1010.8|5
1649674030000|2022-04-11 10:47:10|1012.5|1011.3|1012.5|1010.8|1012.5|1011.3|1012|1010.5|69
1649674040000|2022-04-11 10:47:20|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|7
1649674050000|2022-04-11 10:47:30|1012|1008.8|1009.8|1007.8|1012.3|1008.8|1009.5|1007.5|2
1649674060000|2022-04-11 10:47:40|1009.5|1008|1010|1008.3|1010|1008.3|1009.5|1007.8|0
1649674070000|2022-04-11 10:47:50|1009.8|1008|1009.8|1008|1010|1008|1009.8|1008|0
1649674080000|2022-04-11 10:48:00|1010|1008.5|1009.8|1008|1010.5|1008.5|1009.8|1007.8|2
1649674090000|2022-04-11 10:48:10|1009|1007.8|1009.5|1007.8|1009.5|1007.8|1009|1007|4
1649674100000|2022-04-11 10:48:20|1009.3|1007.5|1009.8|1007.8|1009.8|1007.8|1009|1007.3|2
1649674110000|2022-04-11 10:48:30|1009.5|1007.5|1009.5|1007.8|1009.5|1007.8|1009.3|1007.5|0
1649674120000|2022-04-11 10:48:40|1010.5|1008.5|1010.3|1008.5|1010.5|1008.8|1010.3|1008.5|18
1649674130000|2022-04-11 10:48:50|1010.5|1008.8|1010.5|1008.8|1011|1009|1010.3|1008.5|0
1649674140000|2022-04-11 10:49:00|1010.3|1009|1010.8|1008.8|1010.8|1009|1010.3|1008.8|0
1649674150000|2022-04-11 10:49:10|1010.3|1009|1010.5|1008.8|1010.5|1009|1010.3|1008.8|16
1649674160000|2022-04-11 10:49:20|1010.3|1008.5|1010.3|1008.3|1010.3|1008.5|1009.8|1008|0
1649674170000|2022-04-11 10:49:30|1010|1008|1010.3|1008.5|1010.3|1008.5|1009.8|1008|38
1649674180000|2022-04-11 10:49:40|1010|1008.3|1010.3|1008.3|1010.3|1008.3|1010|1007.8|0
1649674190000|2022-04-11 10:49:50|1010.5|1008.5|1010.8|1009|1011.5|1009.5|1010.5|1008.5|1
1649674200000|2022-04-11 10:50:00|1010.5|1009.3|1010.5|1009|1010.5|1009.3|1010.5|1008.8|0
1649674210000|2022-04-11 10:50:10|1010.3|1008.8|1010.3|1008.5|1010.3|1008.8|1010.3|1008.5|0
1649674220000|2022-04-11 10:50:20|1010.8|1008.3|1011.8|1009.8|1011.8|1009.8|1010.8|1008.3|5
1649674230000|2022-04-11 10:50:30|1011.3|1009.5|1011.5|1009.8|1011.5|1009.8|1011|1009.3|0
1649674240000|2022-04-11 10:50:40|1011.8|1010|1011.8|1010|1012.3|1010|1011.8|1009.8|0
1649674250000|2022-04-11 10:50:50|1012||1012||1012||1011.8||0
1649674260000|2022-04-11 10:51:00|1011.8||1011.8||1012||1011.8||0
1649674270000|2022-04-11 10:51:10|1012|1010.5|1012.8|1011|1012.8|1011|1012|1010.5|1
1649674300000|2022-04-11 10:51:40|1013.3|1011.5|1013.3|1011.3|1013.3|1011.5|1013|1011.3|0
1649674310000|2022-04-11 10:51:50|1013|1011|1012.8|1011|1013|1011|1012.5|1011|0
1649674320000|2022-04-11 10:52:00|1012.5|1011.5|1013.5|1011.5|1013.5|1011.8|1012.5|1011.5|0
1649674330000|2022-04-11 10:52:10|1013.3|1011.8|1013.5|1011.8|1013.5|1011.8|1013.3|1011.5|0
1649674340000|2022-04-11 10:52:20|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|0
1649674350000|2022-04-11 10:52:30|1013|1010.8|1012.5|1010.8|1013|1011|1012.5|1010.8|10
1649674360000|2022-04-11 10:52:40|1012.8|1011|1012.8|1011|1012.8|1011|1012.8|1011|78
1649674370000|2022-04-11 10:52:50|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|1
1649674380000|2022-04-11 10:53:00|1013|1011.3|1012.8|1010.8|1013.3|1011.5|1012.8|1010.5|0
1649674390000|2022-04-11 10:53:10||1010.5||1010.8||1010.8||1010.5|0
1649674400000|2022-04-11 10:53:20|1013||1012.8||1013||1012.8||0
1649674410000|2022-04-11 10:53:30|1013|1010.5|1013|1010.5|1013|1010.5|1012.8|1010.5|0
1649674420000|2022-04-11 10:53:40||1010.8||1010.8||1010.8||1010.8|0
1649674430000|2022-04-11 10:53:50|1012.8|1010.3|1012.5|1010.3|1012.8|1010.3|1012.5|1010.3|1
1649674440000|2022-04-11 10:54:00|1012.8|1009.5|1011.8|1009.8|1012.8|1009.8|1011.3|1009.3|0
1649674450000|2022-04-11 10:54:10|1012.3|1010|1011.8|1009.8|1012.3|1010|1011.8|1009.8|6
1649674480000|2022-04-11 10:54:40|1011.5|1009.5|1011.3|1009.3|1011.5|1009.5|1011.3|1009.3|0
1649674490000|2022-04-11 10:54:50|1010.8|1008.8|1010.8|1008.8|1010.8|1009|1010.8|1008.8|0
1649674500000|2022-04-11 10:55:00|1010.5|1008.5|1010|1008|1010.8|1008.5|1010|1008|0
1649674510000|2022-04-11 10:55:10|1010.3|1007.8|1009.8|1007.8|1010.3|1007.8|1009.5|1007.5|1
1649674520000|2022-04-11 10:55:20|1010.8|1008.3|1011|1008.8|1011|1008.8|1010.5|1008.3|1
1649674530000|2022-04-11 10:55:30|1010.8|1008.5|1010.5|1008.3|1011|1008.8|1010.5|1008.3|0
1649674540000|2022-04-11 10:55:40|1010.3|1008|1010.5|1008.3|1010.8|1008.3|1010.3|1008|0
1649674550000|2022-04-11 10:55:50|1010.8|1008.5|1010.8|1008.8|1011|1008.8|1010.8|1008.5|2
1649674560000|2022-04-11 10:56:00|1010.5|1008.3|1009.5|1008|1010.5|1008.3|1009.5|1007.5|14
1649674570000|2022-04-11 10:56:10|1009.8|1007.5|1009.5|1007.5|1009.8|1007.5|1009.5|1007.5|0
1649674580000|2022-04-11 10:56:20|1009.8|1007.8|1009.8|1007.5|1010|1007.8|1009.8|1007.5|0
1649674590000|2022-04-11 10:56:30|1009.5|1007.8|1010.5|1008.5|1010.8|1008.5|1009.5|1007.8|1
1649674600000|2022-04-11 10:56:40|1010.3||1010.3||1010.5||1010.3||0
1649674610000|2022-04-11 10:56:50|1010|1008.3|1010.3|1008.3|1010.3|1008.5|1010|1008|0
1649674620000|2022-04-11 10:57:00|1010|1008|1010.3|1008.3|1010.3|1008.3|1010|1008|3
1649674630000|2022-04-11 10:57:10|1010.8|1008.8|1011.5|1008.8|1011.8|1009|1010.8|1008.8|1
1649674640000|2022-04-11 10:57:20|1011|1008.5|1011|1008.8|1011.3|1008.8|1011|1008.3|2
1649674650000|2022-04-11 10:57:30|1010.8|1008.5|1010.5|1008.5|1010.8|1008.5|1010.5|1008.5|0
1649674660000|2022-04-11 10:57:40|1010.8|1008.8|1011|1009|1011|1009|1010.8|1008.8|0
1649674670000|2022-04-11 10:57:50|1010.8|1008.8|1011.3|1009|1011.5|1009|1010.5|1008.3|1
1649674680000|2022-04-11 10:58:00|1011.5|1008.8|1011|1008.8|1011.5|1008.8|1011|1008.5|0
1649674700000|2022-04-11 10:58:20|1011.3|1009|1011.3|1009.5|1011.5|1009.5|1011.3|1008.8|0
1649674710000|2022-04-11 10:58:30|1011.5|1009.8|1011.8|1009.5|1012.3|1010|1011.5|1009.5|1
1649674720000|2022-04-11 10:58:40|1012|1009.8|1012|1010|1012.3|1010.3|1012|1009.8|0
1649674730000|2022-04-11 10:58:50|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012|1010.3|8
1649674740000|2022-04-11 10:59:00|1012.3|1010.3|1012.5|1010.5|1012.5|1010.5|1012.3|1010.3|0
1649674750000|2022-04-11 10:59:10|1012.3|1010.8|1012.5|1010.5|1012.5|1011|1012.3|1010.5|0
1649674760000|2022-04-11 10:59:20|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|1012.3|1010.3|0
1649674770000|2022-04-11 10:59:30|1012.5|1010.8|1012.8|1010.5|1013|1010.8|1012.5|1010.5|1
1649674780000|2022-04-11 10:59:40|1013|1010.8|1013.3|1011.3|1013.3|1011.3|1013|1010.8|16
1649674790000|2022-04-11 10:59:50|1013|1011|1013.3|1011.5|1013.5|1011.8|1013|1011|0
1649674800000|2022-04-11 11:00:00|1013|1011.8|1013.3|1011.8|1013.3|1011.8|1013|1011.3|18
1649674810000|2022-04-11 11:00:10|1013.5|1011.5|1013.5|1011.5|1013.8|1012|1013.5|1011.5|0
1649674820000|2022-04-11 11:00:20|1013.8|1011.8|1013.8|1011.8|1013.8|1011.8|1013.5|1011.8|0
1649674830000|2022-04-11 11:00:30|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012.3|0
1649674840000|2022-04-11 11:00:40|1013.8|1012|1013.5|1011.8|1013.8|1012|1013.5|1011.8|0
1649674850000|2022-04-11 11:00:50|1013.8||1013.5||1013.8||1013.5||0
1649674860000|2022-04-11 11:01:00|1013.8||1013.5||1013.8||1013.5||0
1649674870000|2022-04-11 11:01:10|1013.8|1012.3|1014|1012.3|1014|1012.3|1013.8|1012.3|0
1649674880000|2022-04-11 11:01:20|1014.3|1012.5|1014|1012.3|1014.5|1012.8|1014|1012.3|24
1649674890000|2022-04-11 11:01:30|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1014|1012.3|0
1649674900000|2022-04-11 11:01:40|1014.3|1012.5|1014.3|1012.5|1014.3|1012.5|1014.3|1012.3|0
1649674910000|2022-04-11 11:01:50|1014|1012.3|1014|1012.3|1014.3|1012.5|1014|1012|0
1649674920000|2022-04-11 11:02:00|1014.3|1012.5|1014|1012.3|1014.3|1012.5|1014|1012.3|0
1649674930000|2022-04-11 11:02:10||1012.5||1012.3||1012.5||1012.3|0
1649674940000|2022-04-11 11:02:20|1013.8|1011.8|1013.5|1011.8|1013.8|1012|1013.5|1011.8|0
1649674950000|2022-04-11 11:02:30||1011.5||1011.8||1011.8||1011.5|0
1649674960000|2022-04-11 11:02:40|1014||1014||1014||1013.8||0
1649674970000|2022-04-11 11:02:50|1013.8||1013.8||1014||1013.5||0
1649674980000|2022-04-11 11:03:00|1013.5||1013.8||1013.8||1013.5||0
1649674990000|2022-04-11 11:03:10|1014.3|1012.5|1014.3|1012.5|1014.3|1012.5|1014.3|1012.3|0
1649675000000|2022-04-11 11:03:20||1012.3||1012.3||1012.3||1012.3|0
1649675010000|2022-04-11 11:03:30|1014||1014||1014.3||1014||0
1649675020000|2022-04-11 11:03:40|1014.3|1012.5|1014.3|1012.5|1014.3|1012.5|1014.3|1012.3|0
1649675030000|2022-04-11 11:03:50|1014.8|1013|1014.5|1013|1014.8|1013|1014.5|1012.8|0
1649675040000|2022-04-11 11:04:00|1014.8||1014.8||1014.8||1014.8||0
1649675050000|2022-04-11 11:04:10|1015|1012.8|1015.3|1013.5|1015.5|1013.5|1015|1012.8|19
1649675060000|2022-04-11 11:04:20|1015.5|1014|1015|1013.3|1015.8|1014|1015|1013|10
1649675070000|2022-04-11 11:04:30|1014.8|1013|1014.5|1012.8|1014.8|1013|1014.5|1012.8|1
1649675080000|2022-04-11 11:04:40|1014.8|1013|1014.8|1013|1014.8|1013|1014.8|1012.8|0
1649675090000|2022-04-11 11:04:50|1015|1013.3|1014.8|1013|1015|1013.3|1014.8|1013|0
1649675100000|2022-04-11 11:05:00|1014.5|1012.8|1015|1013.3|1015|1013.3|1014.5|1012.5|0
1649675110000|2022-04-11 11:05:10|1014.8|1013|1014.8|1013|1014.8|1013|1014.5|1012.8|0
1649675120000|2022-04-11 11:05:20||1013.3||1012.8||1013.3||1012.8|2
1649675130000|2022-04-11 11:05:30|1014.5|1012.5|1014.5|1012.8|1014.8|1012.8|1014|1012.3|0
1649675140000|2022-04-11 11:05:40|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014|1012|0
1649675150000|2022-04-11 11:05:50|1014.3|1012.3|1014|1012.3|1014.3|1012.5|1014|1012.3|0
1649675160000|2022-04-11 11:06:00|1013.8|1012|1014.3|1012.5|1014.3|1012.5|1013.8|1012|0
1649675170000|2022-04-11 11:06:10|1014|1012.3|1014|1012.3|1014|1012.3|1014|1012.3|0
1649675180000|2022-04-11 11:06:20|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.8|1011.8|0
1649675190000|2022-04-11 11:06:30|1013.5|1011.3|1013|1011.3|1013.5|1011.5|1013|1011.3|5
1649675200000|2022-04-11 11:06:40||1011||1011.3||1011.5||1011|1
1649675210000|2022-04-11 11:06:50|1012.8|1011|1012.8|1011|1012.8|1011|1012.8|1011|2
1649675220000|2022-04-11 11:07:00|1013|1011.3|1013|1011|1013.3|1011.3|1012.8|1011|0
1649675230000|2022-04-11 11:07:10|1013.3|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011|0
1649675240000|2022-04-11 11:07:20|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649675250000|2022-04-11 11:07:30|1013.5|1011.8|1013.5|1011.8|1013.8|1011.8|1013.5|1011.8|0
1649675260000|2022-04-11 11:07:40|1013.8|1011.5|1013.5|1011.8|1013.8|1011.8|1013.3|1011.5|0
1649675270000|2022-04-11 11:07:50|1013.3|1011.5|1013.3|1011.5|1013.3|1011.8|1013|1011|0
1649675280000|2022-04-11 11:08:00||1011.3||1011.8||1011.8||1011.3|0
1649675290000|2022-04-11 11:08:10|1013.5|1011.5|1013.3|1011.5|1013.5|1012|1013.3|1011.5|0
1649675300000|2022-04-11 11:08:20|1013.5|1011.8|1013.5|1012|1013.5|1012|1013.3|1011.5|3
1649675310000|2022-04-11 11:08:30|1013.3|1011.5|1012.8|1011|1013.3|1011.5|1012.8|1011|0
1649675340000|2022-04-11 11:09:00|1012.5|1010.8|1011.5|1009.5|1012.5|1010.8|1011.5|1009.5|1
1649675350000|2022-04-11 11:09:10|1011.3|1009.3|1011.8|1009.8|1011.8|1009.8|1011.3|1009.3|0
1649675360000|2022-04-11 11:09:20|1011.5|1009.5|1011.5|1009.5|1011.8|1009.8|1011.5|1009.3|0
1649675370000|2022-04-11 11:09:30|1011.3|1009.3|1011.3|1009.3|1011.3|1009.5|1011.3|1009.3|0
1649675380000|2022-04-11 11:09:40|1011.5|1009.5|1011.8|1009.8|1012|1010|1011.5|1009.5|0
1649675390000|2022-04-11 11:09:50|1011.5|1009.5|1011.8|1009.8|1011.8|1009.8|1011.5|1009.5|0
1649675400000|2022-04-11 11:10:00|1012.3|1010.3|1011.8|1009.8|1012.3|1010.3|1011.8|1009.8|0
1649675410000|2022-04-11 11:10:10|1012|1010|1012|1010.3|1012|1010.3|1012|1010|0
1649675420000|2022-04-11 11:10:20||1010||1010||1010.3||1010|0
1649675430000|2022-04-11 11:10:30|1011.8|1010.3|1012|1010|1012|1010.3|1011.8|1009.8|0
1649675440000|2022-04-11 11:10:40|1012.5|1010.3|1012.3|1010.3|1012.5|1010.3|1012.3|1010|1
1649675450000|2022-04-11 11:10:50||1010||1010.3||1010.3||1010|0
1649675460000|2022-04-11 11:11:00|1012|1010|1011.5|1009.5|1012|1010|1011.3|1009.3|0
1649675470000|2022-04-11 11:11:10|1011.8||1011.5||1011.8||1011.5||0
1649675480000|2022-04-11 11:11:20|1011.3|1009.3|1010.8|1008.8|1011.3|1009.3|1010.8|1008.5|0
1649675490000|2022-04-11 11:11:30|1011|1009|1011|1009.3|1011.3|1009.5|1010.8|1009|0
1649675500000|2022-04-11 11:11:40|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|1011|1009.3|0
1649675510000|2022-04-11 11:11:50|1011|1009.3|1011|1009.3|1011.3|1009.3|1011|1009.3|0
1649675520000|2022-04-11 11:12:00|1011.3|1009.5|1011.3|1009.5|1011.3|1009.5|1011|1009.3|0
1649675530000|2022-04-11 11:12:10|1011.5|1009.8|1011.3|1009.5|1011.5|1009.8|1011.3|1009.5|0
1649675540000|2022-04-11 11:12:20|1011.5|1009.8|1011.5|1009.5|1011.5|1009.8|1011.3|1009.5|0
1649675550000|2022-04-11 11:12:30|1012|1010.3|1011.8|1009.8|1012|1010.3|1011.8|1009.8|1
1649675560000|2022-04-11 11:12:40|1012|1010|1012|1010.3|1012|1010.3|1012|1009.8|0
1649675570000|2022-04-11 11:12:50|1012.3|1010.5|1012|1010.3|1012.3|1010.5|1012|1010.3|0
1649675580000|2022-04-11 11:13:00|1012.3|1010|1012|1010.3|1012.3|1010.3|1012|1010|0
1649675590000|2022-04-11 11:13:10|1011.8|1010|1012|1010.3|1012.3|1010.3|1011.8|1010|0
1649675600000|2022-04-11 11:13:20||1010.5||1010.3||1010.5||1010.3|0
1649675610000|2022-04-11 11:13:30||1010||1010.3||1010.3||1010|0
1649675620000|2022-04-11 11:13:40||1010.5||1010.3||1010.5||1010.3|0
1649675630000|2022-04-11 11:13:50|1011.8|1010.5|1011.8|1009.8|1011.8|1010.5|1011.8|1009.8|0
1649675640000|2022-04-11 11:14:00|1011.5|1009.5|1011.8|1009.8|1011.8|1009.8|1011.5|1009.5|0
1649675650000|2022-04-11 11:14:10|1011.5|1009.5|1010.5|1008.8|1011.5|1009.5|1010.5|1008.8|0
1649675670000|2022-04-11 11:14:30|1010.3|1008.5|1010|1008.3|1010.3|1008.5|1010|1008.3|0
1649675680000|2022-04-11 11:14:40|1009.8|1007.8|1009.8|1007.5|1009.8|1007.8|1009.5|1007.3|3
1649675690000|2022-04-11 11:14:50|1009.5|1007|1009|1007.3|1009.8|1007.3|1009|1007|0
1649675700000|2022-04-11 11:15:00|1009.3|1007|1009.5|1007.5|1009.8|1007.5|1009|1007|0
1649675710000|2022-04-11 11:15:10|1009.8|1008|1010|1008|1010.3|1008|1009.5|1008|0
1649675720000|2022-04-11 11:15:20|1010.3|1008.3|1010.5|1008.5|1010.8|1008.5|1010.3|1008.3|0
1649675730000|2022-04-11 11:15:30|1010.8||1010.5||1010.8||1010.5||0
1649675740000|2022-04-11 11:15:40|1010.3|1008|1010.5|1008.3|1010.5|1008.3|1010|1008|0
1649675750000|2022-04-11 11:15:50|1010.8|1008.8|1010.8|1008.5|1011|1008.8|1010.5|1008.5|1
1649675760000|2022-04-11 11:16:00|1010.5|1008.8|1010.5|1008.5|1010.8|1008.8|1010.5|1008.5|0
1649675780000|2022-04-11 11:16:20|1011|1009|1010.8|1008.8|1011|1009|1010.8|1008.8|0
1649675790000|2022-04-11 11:16:30|1010.5|1008.5|1010.3|1008.3|1010.8|1008.5|1010|1007.8|0
1649675800000|2022-04-11 11:16:40|1010.5|1008|1010.5|1008.3|1010.5|1008.5|1010.5|1008|0
1649675810000|2022-04-11 11:16:50|1010.3|1008.5|1010.5|1008.5|1010.5|1008.5|1010.3|1008.5|0
1649675830000|2022-04-11 11:17:10|1011|1008.8|1010.8|1008.5|1011|1008.8|1010.8|1008.5|0
1649675840000|2022-04-11 11:17:20|1010.5|1008.3|1010.5|1008.3|1010.5|1008.5|1010.5|1008.3|0
1649675850000|2022-04-11 11:17:30|1009.8|1007.8|1009.8|1007.8|1010|1007.8|1009.5|1007.8|0
1649675860000|2022-04-11 11:17:40|1010|1008|1010.3|1008.3|1010.3|1008.3|1010|1008|0
1649675870000|2022-04-11 11:17:50|1010|1008|1010|1008|1010.3|1008|1010|1008|0
1649675880000|2022-04-11 11:18:00|1009.8|1007.8|1009.5|1007.5|1009.8|1007.8|1009.5|1007.3|0
1649675890000|2022-04-11 11:18:10|1009.8||1009.8||1009.8||1009.8||0
1649675900000|2022-04-11 11:18:20|1009.5|1007.3|1009.5|1007.3|1009.8|1007.3|1009.5|1007.3|0
1649675910000|2022-04-11 11:18:30|1009.3|1007.5|1009.3|1007.3|1009.8|1007.5|1009|1007.3|0
1649675920000|2022-04-11 11:18:40|1009||1009.5||1009.5||1009||0
1649675930000|2022-04-11 11:18:50|1009|1007.5|1008.8|1007|1009|1007.5|1008.8|1007|0
1649675940000|2022-04-11 11:19:00|1009.3|1007.3|1009.3|1007.3|1009.3|1007.3|1009|1007|0
1649675950000|2022-04-11 11:19:10|1009|1007|1009.3|1007.3|1009.3|1007.3|1009|1007|0
1649675960000|2022-04-11 11:19:20|1009|1007|1009|1007|1009.3|1007.3|1009|1007|0
1649675970000|2022-04-11 11:19:30|1008.8|1006.5|1008.3|1006.5|1009|1006.5|1008.3|1006.3|0
1649675980000|2022-04-11 11:19:40|1008|1006.3|1008.8|1006.8|1008.8|1006.8|1008|1006|0
1649675990000|2022-04-11 11:19:50|1008.5|1006.5|1008.5|1006.5|1008.8|1006.8|1008.5|1006.5|0
1649676000000|2022-04-11 11:20:00||1006.3||1006.5||1006.5||1006.3|3
1649676010000|2022-04-11 11:20:10|1008.8|1006.8|1008.8|1006.8|1009|1007|1008.8|1006.8|0
1649676020000|2022-04-11 11:20:20|1009|1007|1009.3|1007.3|1009.5|1007.3|1008.8|1006.8|0
1649676030000|2022-04-11 11:20:30|1009|1007.5|1009.5|1007.5|1009.8|1007.8|1009|1007.3|0
1649676040000|2022-04-11 11:20:40|1009.3|1007.8|1009.5|1007.8|1009.5|1007.8|1009.3|1007.5|0
1649676050000|2022-04-11 11:20:50|1010|1008.3|1010|1008|1010.3|1008.5|1009.8|1008|0
1649676060000|2022-04-11 11:21:00|1009.8|1007.8|1009.8|1007.8|1010|1008|1009.5|1007.5|0
1649676070000|2022-04-11 11:21:10|1009.5|1007.5|1009.8|1008|1009.8|1008|1009.5|1007.5|0
1649676090000|2022-04-11 11:21:30|1009.5||1009.5||1009.5||1009.5||0
1649676100000|2022-04-11 11:21:40|1009.3|1007|1009|1007|1009.3|1007.3|1009|1007|1
1649676110000|2022-04-11 11:21:50|1008.8|1006.8|1009|1007|1009|1007|1008.8|1006.8|0
1649676120000|2022-04-11 11:22:00|1008.8|1006.8|1008.5|1006.8|1008.8|1007|1008.5|1006.8|0
1649676140000|2022-04-11 11:22:20|1008.8||1008.5||1008.8||1008.5||0
1649676150000|2022-04-11 11:22:30|1007.5|1006|1007.8|1006|1007.8|1006|1007.5|1006|10
1649676160000|2022-04-11 11:22:40|1007.5||1007.5||1008||1007.5||0
1649676170000|2022-04-11 11:22:50|1007.8||1007.5||1007.8||1007.5||0
1649676180000|2022-04-11 11:23:00|1007.3||1007.3||1007.5||1007.3||0
1649676190000|2022-04-11 11:23:10|1007.5|1005.5|1006.8|1005|1007.5|1005.5|1006.8|1005|1
1649676200000|2022-04-11 11:23:20|1007|1005.3|1007.3|1005.5|1007.5|1005.8|1006.8|1004.8|0
1649676210000|2022-04-11 11:23:30|1006.5|1005.3|1005.8|1004|1006.5|1005.5|1005.5|1003.8|0
1649676220000|2022-04-11 11:23:40|1005.5|1003.5|1005.5|1003.8|1005.8|1004|1005.5|1003.5|0
1649676230000|2022-04-11 11:23:50|1005.3|1004|1005.5|1003.8|1006|1004.3|1005.3|1003.8|0
1649676240000|2022-04-11 11:24:00|1006|1003.5|1006|1004.3|1006|1004.3|1006|1003.5|0
1649676250000|2022-04-11 11:24:10|1006.3|1004.5|1006.5|1004.5|1006.5|1004.5|1006.3|1004.3|0
1649676260000|2022-04-11 11:24:20|1006.3|1005.3|1006.5|1004.8|1007|1005.3|1006.3|1004.8|0
1649676270000|2022-04-11 11:24:30|1006.3|1004.3|1006|1004.3|1006.3|1004.5|1006|1004.3|2
1649676290000|2022-04-11 11:24:50|1005.8|1004.5|1006.3|1004.5|1006.8|1005|1005.8|1004.3|0
1649676300000|2022-04-11 11:25:00|1006|1004.3|1005.5|1003.8|1006|1004.3|1005.5|1003.8|0
1649676310000|2022-04-11 11:25:10|1005.8|1004|1006.3|1004.3|1006.3|1004.5|1005.8|1004|3
1649676320000|2022-04-11 11:25:20|1006.5|1004.5|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|0
1649676330000|2022-04-11 11:25:30|1005.8|1004.3|1005.3|1003.5|1005.8|1004.3|1005.3|1003.5|0
1649676340000|2022-04-11 11:25:40|1005|1002.3|1004.3|1002.5|1005.3|1002.8|1004|1002.3|5
1649676350000|2022-04-11 11:25:50|1004|1002.3|1004.8|1002.8|1004.8|1002.8|1004|1002.3|0
1649676360000|2022-04-11 11:26:00|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004|1002.3|0
1649676370000|2022-04-11 11:26:10|1004.8|1002.8|1004.5|1002.8|1004.8|1003|1004.5|1002.5|0
1649676380000|2022-04-11 11:26:20|1004.8|1003|1005|1003.3|1005|1003.3|1004.3|1002.8|0
1649676390000|2022-04-11 11:26:30|1004.8|1003|1004.8|1003|1004.8|1003.3|1004.5|1002.8|1
1649676400000|2022-04-11 11:26:40|1005.3|1003.3|1005.5|1003.5|1005.8|1004|1005.3|1003|0
1649676410000|2022-04-11 11:26:50|1005.8|1003.8|1005.5|1003.5|1005.8|1004|1005.3|1003.3|0
1649676420000|2022-04-11 11:27:00|1005|1003.8|1005|1003|1005.3|1003.8|1004.8|1003|1
1649676430000|2022-04-11 11:27:10|1004.8|1003.3|1005|1003.3|1005.3|1003.3|1004.8|1003|0
1649676440000|2022-04-11 11:27:20|1004.8|1003|1004.8|1003|1005|1003|1004.8|1003|0
1649676450000|2022-04-11 11:27:30|1005|1003.3|1004.8|1003|1005|1003.3|1004.8|1003|0
1649676460000|2022-04-11 11:27:40|1005|1003.3|1005|1003.3|1005|1003.3|1004.8|1003|0
1649676470000|2022-04-11 11:27:50|1004.8|1004|1005.8|1003.8|1005.8|1004|1004.8|1003.8|4
1649676480000|2022-04-11 11:28:00|1005.5|1003.5|1005.5|1003.8|1005.8|1003.8|1005.3|1003.5|0
1649676490000|2022-04-11 11:28:10|1005.3|1003.5|1005.3|1003.5|1005.3|1003.5|1005.3|1003.3|0
1649676500000|2022-04-11 11:28:20|1005.5|1003.8|1005.8|1004|1005.8|1004|1005.5|1003.8|0
1649676510000|2022-04-11 11:28:30|1005.5|1003.8|1005.3|1003.3|1005.8|1003.8|1005.3|1003.3|0
1649676520000|2022-04-11 11:28:40|1005|1003|1005|1003.3|1005|1003.3|1005|1003|0
1649676530000|2022-04-11 11:28:50||1003||1003.3||1003.3||1003|0
1649676540000|2022-04-11 11:29:00|1004.8|1003|1004.8|1003.3|1004.8|1003.3|1004.5|1002.5|0
1649676550000|2022-04-11 11:29:10|1005.3|1003|1005|1003.3|1005.3|1003.3|1005|1003|0
1649676560000|2022-04-11 11:29:20|1005.3||1005.3||1005.3||1005||0
1649676570000|2022-04-11 11:29:30|1005|1003|1005|1003|1005.3|1003.3|1004.8|1003|0
1649676580000|2022-04-11 11:29:40|1004.5|1003.3|1004.5|1003|1004.5|1003.3|1004.5|1003|1
1649676590000|2022-04-11 11:29:50||1002.5||1002.8||1002.8||1002.5|0
1649676600000|2022-04-11 11:30:00|1004.3|1002.5|1004|1002.3|1004.3|1002.8|1004|1002.3|3
1649676610000|2022-04-11 11:30:10|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|0
1649676620000|2022-04-11 11:30:20|1004.3|1002.8|1004.5|1002.8|1004.8|1002.8|1004.3|1002.8|0
1649676630000|2022-04-11 11:30:30|1005||1004.5||1005||1004.5||0
1649676640000|2022-04-11 11:30:40|1004.3|1002.5|1005|1002.8|1005|1002.8|1004.3|1002.5|0
1649676650000|2022-04-11 11:30:50|1004.8|1002.5|1004.8|1002.8|1004.8|1002.8|1004.8|1002.5|0
1649676670000|2022-04-11 11:31:10|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|4
1649676680000|2022-04-11 11:31:20|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|20
1649676690000|2022-04-11 11:31:30|1005.3|1003.3|1004.8|1003|1005.3|1003.3|1004.5|1002.8|0
1649676700000|2022-04-11 11:31:40|1005|1002.8|1005.3|1003.8|1005.5|1003.8|1005|1002.8|1
1649676710000|2022-04-11 11:31:50|1005.5|1003.3|1005.3|1003.3|1005.5|1003.3|1005.3|1003.3|6
1649676720000|2022-04-11 11:32:00|1005.5|1003|1005.5|1003.3|1005.5|1003.3|1005.3|1003|2
1649676730000|2022-04-11 11:32:10|1005.3|1003|1005.3|1003.3|1005.3|1003.3|1005|1003|0
1649676740000|2022-04-11 11:32:20|1005.5|1003|1005.3|1003|1005.5|1003|1005.3|1003|0
1649676750000|2022-04-11 11:32:30|1005|1003.3|1005.3|1003.3|1005.3|1003.3|1005|1003|0
1649676770000|2022-04-11 11:32:50|1005||1005||1005||1005||0
1649676780000|2022-04-11 11:33:00|1004.8|1002.8|1005.3|1003|1005.3|1003.3|1004.8|1002.8|6
1649676790000|2022-04-11 11:33:10|1005|1002.8|1004.8|1002.8|1005|1003.3|1004.8|1002.8|0
1649676800000|2022-04-11 11:33:20|1005.3|1003.3|1005.3|1003.3|1005.3|1003.5|1005.3|1003.3|0
1649676810000|2022-04-11 11:33:30|1005|1003.5|1005|1003.3|1005|1003.5|1005|1003|0
1649676820000|2022-04-11 11:33:40||1003.5||1003.3||1003.5||1003|0
1649676830000|2022-04-11 11:33:50|1004.8|1003|1004.8|1003|1004.8|1003.3|1004.8|1003|0
1649676840000|2022-04-11 11:34:00|1004.5|1002.8|1004.3|1002.3|1004.5|1003|1004.3|1002.3|0
1649676850000|2022-04-11 11:34:10|1004.5|1002.5|1005|1002.8|1005|1003|1004.5|1002.5|0
1649676860000|2022-04-11 11:34:20|1004.8|1003|1004.8|1003|1005|1003.3|1004.8|1002.8|0
1649676870000|2022-04-11 11:34:30|1004.5|1002.5|1004.8|1002.8|1004.8|1003|1004.5|1002.5|0
1649676880000|2022-04-11 11:34:40|1005|1003|1005|1002.8|1005|1003|1004.8|1002.5|0
1649676890000|2022-04-11 11:34:50|1004.8|1003|1004.8|1003|1005|1003|1004.8|1002.8|0
1649676900000|2022-04-11 11:35:00|1004.5|1002.8|1004.8|1002.8|1004.8|1002.8|1004.5|1002.5|0
1649676910000|2022-04-11 11:35:10|1004.5|1002.5|1004.5|1002.5|1004.8|1002.5|1004.5|1002.5|0
1649676920000|2022-04-11 11:35:20|1004.8|1002.8|1004.8|1002.5|1004.8|1002.8|1004.8|1002.5|0
1649676930000|2022-04-11 11:35:30|1004.5|1002.3|1004.8|1002.5|1004.8|1002.5|1004.5|1002.3|0
1649676940000|2022-04-11 11:35:40|1004.5|1002.8|1004.8|1002.5|1004.8|1002.8|1004.5|1002.5|0
1649676950000|2022-04-11 11:35:50|1004.5||1004.5||1004.5||1004.5||0
1649676970000|2022-04-11 11:36:10|1004.8||1004.5||1004.8||1004.5||0
1649676980000|2022-04-11 11:36:20|1004.8||1004.8||1004.8||1004.8||0
1649676990000|2022-04-11 11:36:30|1004.3|1002|1004.3|1002|1004.3|1002.3|1004.3|1001.8|0
1649677000000|2022-04-11 11:36:40||1001.8||1002||1002||1001.8|0
1649677010000|2022-04-11 11:36:50|1004|1001.8|1004|1001.8|1004|1002|1004|1001.8|0
1649677020000|2022-04-11 11:37:00|1003.8|1001.5|1003|1000.8|1003.8|1001.5|1003|1000.8|0
1649677030000|2022-04-11 11:37:10|1002.3|1000|1002.3|999.8|1002.3|1000.3|1002.3|999.8|0
1649677040000|2022-04-11 11:37:20|1002|1000|1001.8|999.5|1002.3|1000|1001.8|999.3|0
1649677060000|2022-04-11 11:37:40|1002|999.8|1001|999.3|1002|999.8|1001|999.3|0
1649677070000|2022-04-11 11:37:50|1001.3|999.5|1001.5|999.5|1001.5|999.5|1001.3|999.5|0
1649677080000|2022-04-11 11:38:00|1001.8|999.8|1001.3|999.3|1001.8|999.8|1001.3|999.3|0
1649677090000|2022-04-11 11:38:10|1001||1001.3||1001.3||1001||0
1649677100000|2022-04-11 11:38:20|1001|999|1001.3|999|1001.3|999.3|1001|999|0
1649677110000|2022-04-11 11:38:30|1001|999.3|1001.5|999.8|1001.8|999.8|1001|999|0
1649677120000|2022-04-11 11:38:40|1001.3|999.5|1001.3|999.5|1001.3|999.8|1001|999.5|0
1649677130000|2022-04-11 11:38:50|1001||1001.3||1001.3||1001||0
1649677140000|2022-04-11 11:39:00|1001|999.3|1001.3|999.5|1001.3|999.5|1001|999.3|0
1649677150000|2022-04-11 11:39:10|1001|999.3|1001.3|999.5|1001.3|999.5|1001|999.3|0
1649677160000|2022-04-11 11:39:20|1001|999|1001.3|999.8|1001.3|999.8|1000.8|999|0
1649677180000|2022-04-11 11:39:40|1001.5|1000|1001.5|1000|1001.5|1000|1001.5|1000|0
1649677190000|2022-04-11 11:39:50|1001.8|1000.3|1001.8|1000|1001.8|1000.3|1001.8|1000|0
1649677200000|2022-04-11 11:40:00|1001.5|999.5|1001.5|999.5|1001.5|999.5|1001.5|999.5|0
1649677210000|2022-04-11 11:40:10|1001.3||1001||1001.3||1001||0
1649677220000|2022-04-11 11:40:20|1001.3||1001.5||1001.5||1001.3||0
1649677240000|2022-04-11 11:40:40|1001.8|999.8|1002.3|1000.5|1002.3|1000.5|1001.5|999.8|3
1649677250000|2022-04-11 11:40:50|1001.8|1000.3|1001.3|999.8|1001.8|1000.3|1001.3|999.8|0
1649677260000|2022-04-11 11:41:00|1001.5|1000|1001.8|1000|1002.3|1000.3|1001.5|1000|1
1649677270000|2022-04-11 11:41:10|1002|1000.3|1002.3|1000.5|1002.5|1000.8|1001.8|1000|0
1649677280000|2022-04-11 11:41:20|1002|1000.3|1002|1000.3|1002.3|1000.5|1002|1000.3|0
1649677290000|2022-04-11 11:41:30|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|0
1649677300000|2022-04-11 11:41:40|1002.5|1000.8|1002.8|1001|1003|1001.3|1002.3|1000.5|0
1649677310000|2022-04-11 11:41:50|1003|1001.3|1003|1001.3|1003|1001.3|1002.8|1001|0
1649677320000|2022-04-11 11:42:00|1002.8|1001|1002.8|1001|1002.8|1001.3|1002.5|1000.8|0
1649677330000|2022-04-11 11:42:10|1003|1001.3|1003|1001|1003|1001.3|1003|1001|0
1649677340000|2022-04-11 11:42:20|1002.5|1001.3|1002.5|1000.8|1002.5|1001.3|1002.5|1000.8|0
1649677350000|2022-04-11 11:42:30|1002.8|1001|1002|1000.5|1002.8|1001|1002|1000.5|0
1649677360000|2022-04-11 11:42:40|1002.3|1000.3|1002|1000.3|1002.3|1000.5|1002|1000.3|0
1649677370000|2022-04-11 11:42:50|1002.3|1000.5|1002.3|1000.5|1002.5|1000.8|1002.3|1000.5|0
1649677380000|2022-04-11 11:43:00|1002.5|1000.3|1002|1000.3|1002.5|1000.3|1002|1000.3|0
1649677390000|2022-04-11 11:43:10|1002.3|1000.5|1002.5|1000.8|1002.8|1001|1002|1000.3|0
1649677400000|2022-04-11 11:43:20|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|1002.3|1000.5|0
1649677410000|2022-04-11 11:43:30|1002|1000.3|1002|1000|1002|1000.3|1002|1000|0
1649677420000|2022-04-11 11:43:40||1000.3||1000||1000.3||1000|1
1649677430000|2022-04-11 11:43:50|1001.8|1000.3|1001.8|1000|1002|1000.3|1001.8|1000|0
1649677440000|2022-04-11 11:44:00|1002|1000.3|1002|1000|1002|1000.3|1001.8|1000|0
1649677450000|2022-04-11 11:44:10||1000.3||1000.3||1000.3||1000|0
1649677460000|2022-04-11 11:44:20||1000||1000||1000.3||1000|1
1649677470000|2022-04-11 11:44:30|1001.8|1000.3|1002|1000|1002|1000.3|1001.8|1000|1
1649677480000|2022-04-11 11:44:40||1000.3||1000.3||1000.3||1000|0
1649677490000|2022-04-11 11:44:50|1002.3|1000|1002.3|1000.3|1002.3|1000.3|1002|1000|0
1649677500000|2022-04-11 11:45:00|1002|1000.5|1002.3|1000.3|1002.3|1000.5|1002|1000.3|0
1649677510000|2022-04-11 11:45:10|1002|1000.5|1002.3|1000.5|1002.5|1000.5|1002|1000.5|0
1649677520000|2022-04-11 11:45:20|1002.5|1000.3|1002|1000.3|1002.5|1000.3|1002|1000.3|0
1649677530000|2022-04-11 11:45:30|1002.3|1000.5|1002.3|1000.3|1002.3|1000.5|1002|1000.3|0
1649677540000|2022-04-11 11:45:40|1002|1000|1002|1000.3|1002.3|1000.3|1002|1000|0
1649677550000|2022-04-11 11:45:50||1000||1000.3||1000.3||1000|0
1649677560000|2022-04-11 11:46:00||1000||1000||1000||1000|0
1649677570000|2022-04-11 11:46:10||1000.3||1000.3||1000.3||1000|0
1649677580000|2022-04-11 11:46:20||1000||1000.3||1000.3||1000|0
1649677590000|2022-04-11 11:46:30|1001.8|1000|1001.8|1000|1002|1000|1001.5|1000|0
1649677600000|2022-04-11 11:46:40|1001.5|1000.3|1001.8|1000|1001.8|1000.3|1001.5|1000|0
1649677610000|2022-04-11 11:46:50|1001.5||1001.5||1001.5||1001.5||0
1649677620000|2022-04-11 11:47:00|1001.8|999.8|1001.8|1000|1001.8|1000|1001|999.5|0
1649677630000|2022-04-11 11:47:10|1002|999.8|1001.8|1000.3|1002|1000.3|1001.5|999.8|0
1649677640000|2022-04-11 11:47:20|1002|1000.5|1002|1000.3|1002.3|1000.5|1001.8|1000.3|0
1649677650000|2022-04-11 11:47:30|||||||||3
1649677660000|2022-04-11 11:47:40|1002.3||1001.8||1002.3||1001.8||0
1649677680000|2022-04-11 11:48:00|1002||1002||1002||1002||0
1649677690000|2022-04-11 11:48:10|1000|1000|998.8|997.3|1000|1000.3|998.8|997.3|2
1649677700000|2022-04-11 11:48:20|998.5|996.5|996.5|994.8|998.5|996.5|996.3|994.5|1
1649677710000|2022-04-11 11:48:30|996.8|995.3|997.5|995.8|997.8|996|996.8|995.3|0
1649677720000|2022-04-11 11:48:40|997.3|995.5|998.3|996.5|998.3|996.5|996.8|995|0
1649677730000|2022-04-11 11:48:50|998.5|996.8|998.8|997|999|997.3|998.5|996.5|0
1649677740000|2022-04-11 11:49:00|999.3|996.8|998.5|997|999.3|997.3|998.5|996.8|1
1649677750000|2022-04-11 11:49:10|998.8|997.3|998.5|996.8|998.8|997.3|998.3|996.5|0
1649677760000|2022-04-11 11:49:20|998.8|996.5|997.5|995.8|998.8|996.8|997.5|995.8|0
1649677770000|2022-04-11 11:49:30|998|996|998.5|996.3|998.5|996.5|997.5|995.5|1
1649677780000|2022-04-11 11:49:40|998|996.5|997.8|996|998.5|996.5|997.8|996|0
1649677790000|2022-04-11 11:49:50|998|996.5|998.3|996.5|998.3|996.5|998|996.5|0
1649677800000|2022-04-11 11:50:00|998|996.3|997.5|995.5|998.3|996.3|997.3|995|2
1649677810000|2022-04-11 11:50:10|997.8|995.8|997.8|995.5|997.8|995.8|997.5|995.3|0
1649677820000|2022-04-11 11:50:20|998|995.8|998.3|996|998.5|996.5|998|995.8|0
1649677830000|2022-04-11 11:50:30|997.8|995.5|997.5|995.5|998|995.8|997.3|995.3|0
1649677840000|2022-04-11 11:50:40|997.8|996|997.8|996|997.8|996|997.5|995.3|0
1649677850000|2022-04-11 11:50:50|997.5|995.8|997.3|995.3|997.5|995.8|997.3|995|0
1649677860000|2022-04-11 11:51:00|997|995|996.5|994.5|997|995|996.5|994.5|2
1649677870000|2022-04-11 11:51:10|996.3|994.3|995.8|993.8|996.3|994.3|995.5|993.8|0
1649677880000|2022-04-11 11:51:20|995.5|994|995.8|994|996|994|995.5|993.8|0
1649677890000|2022-04-11 11:51:30|996|994.3|996.5|994.5|996.5|994.5|995.8|994.3|0
1649677900000|2022-04-11 11:51:40|996.8|994.8|997|995|997.5|995.5|996.8|994.8|1
1649677910000|2022-04-11 11:51:50|997.3|994.8|997.8|996.3|998.3|996.5|997|994.8|0
1649677920000|2022-04-11 11:52:00|997.5|996|997.5|996|997.5|996.3|997.5|995.5|0
1649677930000|2022-04-11 11:52:10|998.3|995.8|998|996|998.5|996.5|997.5|995.8|1
1649677940000|2022-04-11 11:52:20|998.3|996.3|998.3|996.5|998.3|996.5|997.8|995.8|1
1649677950000|2022-04-11 11:52:30|998|996.3|998|996|998|996.3|997.8|995.8|0
1649677960000|2022-04-11 11:52:40|998.3|996.3|998|996|998.3|996.5|998|996|0
1649677970000|2022-04-11 11:52:50||996.3||996.3||996.5||996.3|0
1649677980000|2022-04-11 11:53:00||996.5||996.8||996.8||996.3|0
1649677990000|2022-04-11 11:53:10||996.5||996.5||996.8||996.3|2
1649678000000|2022-04-11 11:53:20||996.3||996.5||996.5||996.3|0
1649678010000|2022-04-11 11:53:30|998.8|996.8|998.5|996.5|998.8|997|998.5|996.5|3
1649678020000|2022-04-11 11:53:40|998.3|996|998|996.3|998.5|996.5|998|996|0
1649678030000|2022-04-11 11:53:50|998.3|996.5|998.5|996.5|998.5|996.5|998.3|996.5|0
1649678040000|2022-04-11 11:54:00|998.3|996.3|998|996.5|998.5|996.5|998|996|0
1649678050000|2022-04-11 11:54:10|998.3|996.3|997.8|995.8|998.5|996.5|997.8|995.8|0
1649678060000|2022-04-11 11:54:20|998.5|996.5|998.5|996.8|998.5|996.8|998|996.3|0
1649678070000|2022-04-11 11:54:30|998.3|996.5|998.3|996.5|998.3|996.5|998.3|996.5|30
1649678080000|2022-04-11 11:54:40|998|996|998|996|998.3|996|998|996|0
1649678090000|2022-04-11 11:54:50|998.3|996.3|998.5|996.8|998.5|996.8|998|996|0
1649678100000|2022-04-11 11:55:00|998.3|996.3|997.3|995.5|998.3|996.3|997.3|995.5|0
1649678110000|2022-04-11 11:55:10|997.8|996|997.8|996|998|996|997.8|996|0
1649678120000|2022-04-11 11:55:20|998|996.3|998|996.3|998.3|996.3|997.8|996.3|0
1649678130000|2022-04-11 11:55:30|998.3|996.5|998.3|996.5|998.5|996.5|998|996.5|1
1649678140000|2022-04-11 11:55:40|998.8|996.8|998.5|997.3|998.8|997.3|998.5|996.8|0
1649678150000|2022-04-11 11:55:50|998.3|996.8|998.5|996.8|998.5|996.8|998.3|996.8|1
1649678160000|2022-04-11 11:56:00|998.3||998.5||998.5||998.3||0
1649678170000|2022-04-11 11:56:10|998.8|997|998.8|997|998.8|997|998.8|996.8|4
1649678180000|2022-04-11 11:56:20||996.8||996.8||997||996.8|0
1649678190000|2022-04-11 11:56:30||997||997||997||996.8|0
1649678200000|2022-04-11 11:56:40|||||||||10
1649678210000|2022-04-11 11:56:50||997.3||997||997.3||996.5|0
1649678260000|2022-04-11 11:57:40||997.3||997||997.3||997|1
1649678290000|2022-04-11 11:58:10|999|997.5|999|997.3|999.3|997.5|999|997.3|3
1649678300000|2022-04-11 11:58:20|999.3|997.5|999.3|997.5|999.3|997.5|999.3|997.3|0
1649678310000|2022-04-11 11:58:30|999.5|997.8|999.5|997.8|999.5|998|999.5|997.5|0
1649678320000|2022-04-11 11:58:40|999.8|998|1000|998|1000|998.3|999.8|998|2
1649678330000|2022-04-11 11:58:50|1000.3|998.5|999.5|998|1000.3|998.8|999.3|997.8|18
1649678340000|2022-04-11 11:59:00|1000|998.3|1000.5|998.8|1000.5|998.8|1000|998.3|4
1649678350000|2022-04-11 11:59:10|1000.3|998.5|1000.3|998.3|1000.3|998.8|1000|998.3|9
1649678360000|2022-04-11 11:59:20|1000||1000.3||1000.3||1000||0
1649678370000|2022-04-11 11:59:30|1000||1000.3||1000.3||1000||0
1649678380000|2022-04-11 11:59:40|999.5|997.8|999.8|998|1000|998|999.5|997.8|0
1649678390000|2022-04-11 11:59:50|999.3|997.8|997.3|995.5|999.3|997.8|996.8|995|15
1649678400000|2022-04-11 12:00:00|996.5|995.8|996.8|995|998|996|996.3|994.5|2
1649678410000|2022-04-11 12:00:10|996.5|994.5|995.8|993.8|996.5|994.8|995.8|993.8|0
1649678420000|2022-04-11 12:00:20|995.5|994|995|993|995.5|994|994.3|992.8|1
1649678430000|2022-04-11 12:00:30|995.5|993.3|996.8|995|996.8|995|995.3|993|0
1649678440000|2022-04-11 12:00:40|996.3|994.8|996|994.3|996.5|995|996|994|0
1649678450000|2022-04-11 12:00:50|995.8|994|995.3|993.3|995.8|994|995|993|1
1649678460000|2022-04-11 12:01:00|995|993|995.8|993.8|995.8|994|995|993|0
1649678470000|2022-04-11 12:01:10|996|994|995.8|993.8|996|994|995.3|993.3|0
1649678480000|2022-04-11 12:01:20|996|994|995.5|993.8|996|994|995.5|993.5|0
1649678490000|2022-04-11 12:01:30|995.3|993.5|995|993.3|995.3|993.8|995|993.3|0
1649678500000|2022-04-11 12:01:40|994.8|993.5|994.8|993.3|994.8|993.5|994.8|993.3|0
1649678510000|2022-04-11 12:01:50|995.5|993.5|995.3|993.5|995.5|993.5|995|993.3|0
1649678520000|2022-04-11 12:02:00|995|993.3|996|994|996|994|995|993.3|1
1649678530000|2022-04-11 12:02:10|995.8|993.8|996.8|995|997|995|995.8|993.8|0
1649678540000|2022-04-11 12:02:20|997.3|995.5|998.3|996.8|998.3|996.8|997|995|3
1649678550000|2022-04-11 12:02:30|998.5|996.5|999|997|999|997.3|998.3|996.5|0
1649678560000|2022-04-11 12:02:40|998.8|996.8|998.5|996.8|998.8|997.3|998.5|996.8|0
1649678570000|2022-04-11 12:02:50|999|997|999|997|999|997.3|998.8|996.8|0
1649678580000|2022-04-11 12:03:00|997.8|996|997|995.3|997.8|996|996.8|995|10
1649678590000|2022-04-11 12:03:10|996.8|995|998|996|998|996.3|996.8|995|0
1649678600000|2022-04-11 12:03:20|998.3|996.3|998.8|996.8|998.8|996.8|998|996.3|0
1649678610000|2022-04-11 12:03:30|998.3|996.3|998.5|996.8|998.5|996.8|998|996.3|0
1649678620000|2022-04-11 12:03:40|998.3|996.3|998.3|996.3|998.3|996.5|998.3|996.3|0
1649678630000|2022-04-11 12:03:50|999|996.5|999.3|997.3|999.3|997.5|999|996.5|5
1649678640000|2022-04-11 12:04:00|999|997.5|999.3|997.5|999.3|997.5|999|997.3|2
1649678650000|2022-04-11 12:04:10|999|997.3|999|997.3|999.3|997.3|999|997.3|0
1649678660000|2022-04-11 12:04:20|998.8|997|999.3|997.5|999.3|997.5|998.5|996.8|0
1649678670000|2022-04-11 12:04:30|999|997.8|1000.3|998.5|1000.3|998.5|999|997.3|0
1649678680000|2022-04-11 12:04:40|1000.5|998.3|1000.5|998.5|1000.5|998.5|1000.5|998.3|3
1649678690000|2022-04-11 12:04:50|1000.3|998.8|1000.3|998.8|1000.3|998.8|1000.3|998.8|0
1649678700000|2022-04-11 12:05:00|1000|998.5|1000|998.3|1000|998.5|999.5|997.8|0
1649678710000|2022-04-11 12:05:10|1000.5|998.5|1000.5|998.8|1000.5|998.8|1000.5|998.5|0
1649678720000|2022-04-11 12:05:20|1000.3|998.5|1000.3|998.5|1000.3|998.8|1000.3|998.5|0
1649678730000|2022-04-11 12:05:30|1000.5|998.8|1000.3|998.5|1000.5|998.8|1000.3|998.5|1
1649678740000|2022-04-11 12:05:40|1000.5|998.8|1001|999.3|1001|999.3|1000.3|998.5|0
1649678750000|2022-04-11 12:05:50|1000.5|999|1000.5|998.8|1000.5|999|1000.5|998.8|3
1649678760000|2022-04-11 12:06:00|1000.3|999|1000.5|998.8|1000.5|999|1000.3|998.5|0
1649678770000|2022-04-11 12:06:10|1000.8|999.5|1001.5|1000|1001.8|1000|1000.8|999.5|0
1649678780000|2022-04-11 12:06:20|1001.8|999.5|1002.5|1000.8|1002.5|1001|1001.5|999.5|6
1649678790000|2022-04-11 12:06:30|1002.3|1000.5|1002|1000.5|1002.3|1000.5|1002|1000.5|1
1649678800000|2022-04-11 12:06:40|1002.3|1001|1003|1001.5|1003.5|1001.5|1002.3|1001|13
1649678810000|2022-04-11 12:06:50|1003.3|1002|1003.3|1002|1003.3|1002|1003|1002|12
1649678820000|2022-04-11 12:07:00|1003|1001.3|1002.8|1000.8|1003|1001.3|1002.8|1000.8|11
1649678830000|2022-04-11 12:07:10|1003|1001|1003.5|1001.5|1003.8|1001.8|1003|1001|1
1649678840000|2022-04-11 12:07:20|1003.3|1001.3|1002.8|1001|1003.3|1001.3|1002.8|1000.8|2
1649678850000|2022-04-11 12:07:30|1002.5|1000.8|1001.8|1000.5|1002.5|1000.8|1001.8|1000.5|0
1649678860000|2022-04-11 12:07:40|1002||1002.3||1002.3||1001.8||63
1649678870000|2022-04-11 12:07:50|1002||1002||1002.3||1002||1
1649678880000|2022-04-11 12:08:00|1002.3||1002.3||1002.3||1002||0
1649678890000|2022-04-11 12:08:10|1002.5||1002.8||1002.8||1002.5||0
1649678900000|2022-04-11 12:08:20|1002.5||1002.3||1002.5||1002.3||2
1649678910000|2022-04-11 12:08:30|1002.5||1002.5||1002.5||1002.5||0
1649678920000|2022-04-11 12:08:40|1002.3||1002.5||1002.5||1002.3||0
1649678950000|2022-04-11 12:09:10|1001.3|999.3|1001.5|999.5|1001.5|999.5|1001.3|999.3|15
1649678960000|2022-04-11 12:09:20|1001.3|999.3|1001.3|999.3|1001.3|999.5|1001.3|999|0
1649678970000|2022-04-11 12:09:30|1001.5|999.5|1001.8|999.5|1001.8|999.5|1001.5|999|0
1649678980000|2022-04-11 12:09:40|1002|999.8|1002.3|1000.3|1002.3|1000.3|1002|999.8|0
1649678990000|2022-04-11 12:09:50|1002.5|1000.5|1003|1000.8|1003|1001|1002.5|1000.5|0
1649679000000|2022-04-11 12:10:00|1002.8|1001|1003|1001.3|1003.5|1001.3|1002.8|1001|2
1649679010000|2022-04-11 12:10:10|1003.3|1001.5|1003|1001.3|1003.3|1001.5|1003|1001.3|0
1649679020000|2022-04-11 12:10:20|1003.3|1001|1003.3|1001.3|1003.3|1001.3|1002.8|1001|0
1649679030000|2022-04-11 12:10:30|1003|1001|1003|1001|1003.5|1001.8|1002.8|1001|0
1649679040000|2022-04-11 12:10:40|1002.8|1001.3|1003|1001.3|1003.5|1001.5|1002.8|1001|5
1649679050000|2022-04-11 12:10:50|1003.3|1001|1003|1000.8|1003.3|1001|1002.8|1000.8|0
1649679060000|2022-04-11 12:11:00|1002.8|1000.3|1002.3|1000.5|1002.8|1000.8|1002.3|1000.3|0
1649679070000|2022-04-11 12:11:10|1002.5|1000.8|1002.8|1000.5|1002.8|1000.8|1002.5|1000.3|55
1649679080000|2022-04-11 12:11:20|1002.5|1000.3|1002.5|1000.3|1002.5|1000.5|1002.3|1000|0
1649679090000|2022-04-11 12:11:30|1002.8|1000.5|1002.8|1000.5|1002.8|1000.5|1002.8|1000.5|0
1649679100000|2022-04-11 12:11:40|1002.5|1000.3|1003|1000.5|1003.3|1001|1002.5|1000.3|0
1649679110000|2022-04-11 12:11:50|1002.5|1000.3|1003|1000.5|1003.3|1001|1002.5|1000.3|0
1649679120000|2022-04-11 12:12:00|1002.5|1000.3|1002.8|1000.5|1002.8|1000.5|1002.5|1000.3|0
1649679130000|2022-04-11 12:12:10|1002.3||1002.5||1002.5||1002.3||0
1649679150000|2022-04-11 12:12:30|1002.3|1000.8|1003|1001.3|1003|1001.3|1002.3|1000.8|0
1649679160000|2022-04-11 12:12:40||1001.5||1001.3||1001.5||1001.3|0
1649679170000|2022-04-11 12:12:50|1002.8|1001|1002.5|1001|1003|1001|1002.5|1000.8|2
1649679180000|2022-04-11 12:13:00|1002.8|1000.8|1003.5|1001.5|1003.5|1001.8|1002.8|1000.8|0
1649679190000|2022-04-11 12:13:10|1003.3|1001.3|1003.3|1001.5|1003.3|1001.5|1003.3|1001.3|0
1649679200000|2022-04-11 12:13:20|1003.5|1001.3|1003.3|1001.5|1003.5|1001.5|1003.3|1001.3|0
1649679210000|2022-04-11 12:13:30||1001.3||1001.5||1001.5||1001.3|0
1649679220000|2022-04-11 12:13:40|1003|1001.3|1003.3|1001.5|1003.3|1001.5|1003|1001|0
1649679230000|2022-04-11 12:13:50|1003|1001.3|1003.3|1001.3|1003.3|1001.3|1003|1001.3|0
1649679240000|2022-04-11 12:14:00|1003.5|1001.5|1003.3|1001.5|1003.8|1002|1003.3|1001.3|0
1649679250000|2022-04-11 12:14:10|1003|1001.3|1003|1001.3|1003|1001.5|1003|1001.3|0
1649679260000|2022-04-11 12:14:20|1002.5|1000.8|1003|1001|1003|1001|1002.5|1000.8|0
1649679270000|2022-04-11 12:14:30|1002.8|1001.3|1002.8|1001|1003|1001.3|1002.8|1001|0
1649679280000|2022-04-11 12:14:40|1003|1001.3|1002.5|1000.5|1003|1001.3|1002.5|1000.5|0
1649679290000|2022-04-11 12:14:50|1002.3|1000.8|1002.5|1000.8|1002.5|1001|1002.3|1000.5|0
1649679300000|2022-04-11 12:15:00|1002.8|1001|1002.3|1000.3|1002.8|1001|1002|1000.3|0
1649679310000|2022-04-11 12:15:10|1002.5|1000.5|1002.5|1001|1002.5|1001|1002.3|1000.5|1
1649679320000|2022-04-11 12:15:20|1002.3|1000.5|1002.5|1000.5|1002.8|1000.8|1002.3|1000.5|0
1649679330000|2022-04-11 12:15:30|1002.3|1000.8|1002.3|1000.5|1002.5|1000.8|1002.3|1000.5|0
1649679340000|2022-04-11 12:15:40|1002.5||1002.3||1002.5||1002.3||5
1649679350000|2022-04-11 12:15:50|1002.5|1000.8|1003|1001.3|1003|1001.3|1002.5|1000.8|0
1649679360000|2022-04-11 12:16:00|1002.8|1001|1002.8|1001|1002.8|1001.3|1002.8|1001|0
1649679370000|2022-04-11 12:16:10|1003|1001.3|1003.5|1001.8|1003.5|1001.8|1003|1001.3|0
1649679380000|2022-04-11 12:16:20|1003.3|1001.5|1003.3|1001.5|1003.3|1001.5|1003.3|1001.3|1
1649679390000|2022-04-11 12:16:30|1004|1001.8|1003.5|1001.5|1004|1001.8|1003|1001|1
1649679400000|2022-04-11 12:16:40|1003.3|1001.8|1003.5|1001.5|1003.5|1001.8|1003.3|1001.5|0
1649679410000|2022-04-11 12:16:50|1005.5|1003.3|1005|1003|1005.5|1003.3|1004.3|1002.5|4
1649679420000|2022-04-11 12:17:00|1005.3|1002.8|1004.8|1002.5|1005.5|1003.3|1004.8|1002.5|1
1649679430000|2022-04-11 12:17:10|1005|1002.8|1005.3|1003.3|1005.5|1003.3|1005|1002.8|0
1649679440000|2022-04-11 12:17:20|1005.5|1003.5|1005.5|1003.5|1005.8|1003.5|1005|1003.3|0
1649679450000|2022-04-11 12:17:30|1005.8|1003.8|1006|1003.8|1006|1003.8|1005.5|1003.5|6
1649679460000|2022-04-11 12:17:40|1005.8|1003.5|1006.3|1004|1006.3|1004|1005.8|1003.5|8
1649679470000|2022-04-11 12:17:50|1006.5|1004.3|1006.8|1004.8|1006.8|1004.8|1006.3|1004.3|0
1649679480000|2022-04-11 12:18:00|1006.5|1005|1007.3|1005|1007.3|1005|1006.3|1005|4
1649679490000|2022-04-11 12:18:10|1007|1005.3|1006.8|1004.8|1007|1005.3|1006.8|1004.5|1
1649679500000|2022-04-11 12:18:20|1006.5|1005|1006.8|1004.5|1006.8|1005|1006.5|1004.5|4
1649679510000|2022-04-11 12:18:30|1006.5|1004.3|1006|1004.3|1006.5|1004.8|1006|1004|0
1649679520000|2022-04-11 12:18:40||1004||1004.3||1004.3||1004|21
1649679530000|2022-04-11 12:18:50|1006.8|1004.8|1006.8|1005|1006.8|1005|1006.3|1004.5|1
1649679540000|2022-04-11 12:19:00|1007|1004.8|1006.8|1004.8|1007|1005|1006.5|1004.8|0
1649679550000|2022-04-11 12:19:10|1006.5|1004.3|1007|1005.5|1007|1005.5|1006.5|1004.3|0
1649679560000|2022-04-11 12:19:20|1006.8|1005|1006.8|1005|1007|1005.3|1006.8|1005|0
1649679570000|2022-04-11 12:19:30|1006.5|1004.5|1007|1005.3|1007|1005.3|1006.5|1004.5|0
1649679580000|2022-04-11 12:19:40|1007.8|1005.5|1007.8|1006|1008|1006.3|1007.5|1005.5|1
1649679590000|2022-04-11 12:19:50|1007.5|1005.8|1007.3|1005.5|1007.8|1005.8|1007.3|1005.5|0
1649679600000|2022-04-11 12:20:00|1007.5|1005.3|1007.8|1006|1007.8|1006|1007.5|1005.3|0
1649679610000|2022-04-11 12:20:10|1008.3|1006.5|1007.8|1006|1008.5|1006.8|1007.8|1006|0
1649679620000|2022-04-11 12:20:20|1007.5|1005.5|1007.3|1005.3|1007.5|1005.5|1007.3|1005|1
1649679630000|2022-04-11 12:20:30|1007|1005.5|1006.5|1004.5|1007|1005.5|1006.5|1004.5|2
1649679640000|2022-04-11 12:20:40|1006.8|1004.8|1007|1005.3|1007|1005.3|1006.8|1004.8|0
1649679650000|2022-04-11 12:20:50|1006.8|1005|1007|1005.3|1007|1005.3|1006.8|1005|0
1649679660000|2022-04-11 12:21:00|1006.8|1005|1006.8|1005|1006.8|1005|1006.5|1004.8|0
1649679670000|2022-04-11 12:21:10|1006.5|1004.8|1006.5|1004.8|1006.5|1004.8|1006.3|1004.8|0
1649679680000|2022-04-11 12:21:20|1006.3|1004.5|1006.8|1004.8|1006.8|1004.8|1006.3|1004.5|3
1649679690000|2022-04-11 12:21:30|1006.5|1004.5|1006.3|1004.5|1006.5|1004.8|1006.3|1004.5|0
1649679700000|2022-04-11 12:21:40|1006.5|1004|1006|1004|1006.5|1004|1005.3|1003.8|0
1649679710000|2022-04-11 12:21:50|1005.8|1003.8|1005|1003.3|1006|1003.8|1005|1003.3|0
1649679720000|2022-04-11 12:22:00|1005.3|1003.5|1005.5|1003.8|1005.5|1003.8|1005|1003.5|0
1649679730000|2022-04-11 12:22:10|1005.3|1003.5|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|0
1649679740000|2022-04-11 12:22:20|1005.3|1003.5|1005|1003|1005.3|1003.5|1004.8|1002.8|0
1649679750000|2022-04-11 12:22:30||1002.8||1003||1003||1002.8|0
1649679770000|2022-04-11 12:22:50|1004.8||1004.8||1004.8||1004.8||0
1649679780000|2022-04-11 12:23:00|1005|1003.3|1005|1003.3|1005|1003.3|1004.8|1003.3|0
1649679790000|2022-04-11 12:23:10|1004.8|1002.8|1005.3|1003.3|1005.3|1003.3|1004.8|1002.8|0
1649679800000|2022-04-11 12:23:20||1003.5||1003.3||1003.5||1003.3|0
1649679810000|2022-04-11 12:23:30|1005||1005||1005||1005||0
1649679820000|2022-04-11 12:23:40|1005.5|1003|1005.5|1003.5|1005.5|1003.8|1005.5|1003|0
1649679830000|2022-04-11 12:23:50|1005.3|1003.3|1005|1003.3|1005.3|1003.3|1005|1003.3|0
1649679840000|2022-04-11 12:24:00|1005.3||1005||1005.3||1004.8||0
1649679850000|2022-04-11 12:24:10|1005.3|1003.5|1004.8|1003|1005.3|1003.5|1004.8|1003|0
1649679860000|2022-04-11 12:24:20|1004.5|1002.5|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|3
1649679870000|2022-04-11 12:24:30|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|0
1649679880000|2022-04-11 12:24:40|1004.3|1002.3|1005|1003|1005|1003|1004|1002.3|0
1649679890000|2022-04-11 12:24:50|1005.3|1003.3|1005|1003|1005.3|1003.3|1005|1003|0
1649679910000|2022-04-11 12:25:10|1005.3||1005||1005.3||1005||0
1649679920000|2022-04-11 12:25:20|1005.8|1003.8|1005.8|1003.8|1005.8|1003.8|1005.5|1003.5|0
1649679930000|2022-04-11 12:25:30|1006|1003.5|1006|1003.8|1006|1004|1006|1003.5|0
1649679940000|2022-04-11 12:25:40|1006.3|1004|1006.3|1004.3|1006.5|1004.5|1006|1004|0
1649679950000|2022-04-11 12:25:50|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|0
1649679960000|2022-04-11 12:26:00|1006.5|1004.5|1007.3|1005|1007.3|1005|1006.5|1004.5|0
1649679970000|2022-04-11 12:26:10|1007|1004.8|1004.8|1002.8|1007.3|1005|1004.3|1002.5|0
1649679980000|2022-04-11 12:26:20|1004.5|1002.5|1004.5|1002.5|1005|1002.5|1004.3|1002.5|3
1649679990000|2022-04-11 12:26:30|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|1004.8|1002.8|0
1649680000000|2022-04-11 12:26:40|1004.5|1002.5|1004.5|1002.5|1004.8|1002.5|1004.3|1002.3|0
1649680010000|2022-04-11 12:26:50|1004.3|1002|1004.3|1002.3|1004.5|1002.3|1004.3|1002|0
1649680020000|2022-04-11 12:27:00|1004|1002|1003.8|1001.5|1004.3|1002.3|1003.5|1001.5|0
1649680030000|2022-04-11 12:27:10|1003.5|1001.8|1003.8|1001.5|1003.8|1001.8|1003.5|1001.3|1
1649680040000|2022-04-11 12:27:20|1003.5|1001.8|1003.8|1001.8|1004|1001.8|1003.5|1001.5|0
1649680050000|2022-04-11 12:27:30|1004|1002.3|1004.3|1002.5|1004.3|1002.5|1004|1002.3|0
1649680060000|2022-04-11 12:27:40|1004.5|1002.3|1004|1002|1004.5|1002.5|1004|1002|1
1649680070000|2022-04-11 12:27:50|1004.3|1002.3|1004.5|1002.5|1004.5|1002.5|1004|1002|0
1649680080000|2022-04-11 12:28:00|1005|1002.3|1004.8|1003|1005.3|1003.3|1004.8|1002.3|0
1649680090000|2022-04-11 12:28:10|1004.5|1003.3|1005|1003|1005|1003.3|1004.5|1003|0
1649680100000|2022-04-11 12:28:20||1003.3||1003.3||1003.3||1003.3|0
1649680110000|2022-04-11 12:28:30|1005.3||1005||1005.3||1005||0
1649680120000|2022-04-11 12:28:40|1005.3|1003.5|1005|1003.3|1005.3|1003.5|1005|1003.3|6
1649680130000|2022-04-11 12:28:50|1004.8|1003|1004.5|1003|1004.8|1003|1004.5|1003|0
1649680140000|2022-04-11 12:29:00|1005|1002.8|1005|1003.3|1005|1003.3|1005|1002.8|0
1649680150000|2022-04-11 12:29:10|1005.3|1003.8|1005.3|1003.8|1005.5|1003.8|1005.3|1003.8|0
1649680160000|2022-04-11 12:29:20|1005.5|1004|1005.8|1003.8|1005.8|1004|1005.5|1003.8|0
1649680170000|2022-04-11 12:29:30|1005.5|1004|1005.8|1004.3|1005.8|1004.3|1005.5|1003.5|0
1649680180000|2022-04-11 12:29:40|1006.5|1005|1006.5|1004.8|1006.8|1005|1006.3|1004.8|0
1649680190000|2022-04-11 12:29:50|1006.3|1004.5|1006.5|1004.5|1006.5|1004.5|1006.3|1004.5|0
1649680200000|2022-04-11 12:30:00|1006.8|1004.8|1006.8|1004.8|1006.8|1004.8|1006.3|1004.5|14
1649680210000|2022-04-11 12:30:10|1006.5|1004.5|1006.8|1004.8|1006.8|1004.8|1006.5|1004.5|0
1649680220000|2022-04-11 12:30:20|1006.5|1004.5|1006|1004|1006.5|1004.5|1006|1004|0
1649680230000|2022-04-11 12:30:30|1006.3|1004.3|1006|1004|1006.3|1004.3|1006|1004|0
1649680240000|2022-04-11 12:30:40|1006.3|1004.3|1006.3|1004.3|1006.5|1004.3|1006|1004.3|0
1649680250000|2022-04-11 12:30:50|1006|1004.5|1006.3|1004.5|1006.5|1004.5|1006|1004.5|0
1649680260000|2022-04-11 12:31:00|1006.5|1004.3|1006|1003.8|1006.5|1004.3|1005.8|1003.8|0
1649680270000|2022-04-11 12:31:10|1005.8|1003.3|1005|1003|1005.8|1003.5|1005|1003|0
1649680280000|2022-04-11 12:31:20|1004.8|1002.8|1005|1002.8|1005|1003|1004.8|1002.8|0
1649680290000|2022-04-11 12:31:30|1004.8|1003|1005|1003|1005|1003|1004.8|1003|0
1649680310000|2022-04-11 12:31:50|1004.8|1002.8|1004.5|1002.3|1004.8|1002.8|1004.3|1002.3|0
1649680320000|2022-04-11 12:32:00|1004.3|1002|1003.8|1001.8|1004.5|1002.3|1003.5|1001.8|0
1649680330000|2022-04-11 12:32:10|1004|1002|1004.3|1002.3|1004.3|1002.3|1003.8|1002|0
1649680340000|2022-04-11 12:32:20|1004|1002|1004.3|1002|1004.3|1002.3|1004|1002|0
1649680350000|2022-04-11 12:32:30|1004|1001.8|1003.5|1001.8|1004.3|1002|1003.3|1001.5|0
1649680360000|2022-04-11 12:32:40|1004|1002|1004|1002|1004.3|1002|1004|1002|0
1649680370000|2022-04-11 12:32:50|1003.5|1001.3|1003.8|1001.8|1003.8|1001.8|1003.3|1001.3|0
1649680380000|2022-04-11 12:33:00|1003.5||1004||1004||1003.5||0
1649680390000|2022-04-11 12:33:10|1004.3|1002|1004|1002|1004.3|1002.3|1004|1002|0
1649680400000|2022-04-11 12:33:20||1001.8||1001.8||1001.8||1001.8|0
1649680410000|2022-04-11 12:33:30|1003.5||1003.8||1004||1003.5||0
1649680420000|2022-04-11 12:33:40|1003.5||1003.8||1003.8||1003.5||0
1649680430000|2022-04-11 12:33:50|1003.5|1001.3|1003.5|1001.5|1003.8|1001.5|1003.5|1001.3|0
1649680440000|2022-04-11 12:34:00|1003|1001.3|1003.8|1001.8|1003.8|1001.8|1003|1001.3|0
1649680450000|2022-04-11 12:34:10|1004||1003.8||1004||1003.5||0
1649680460000|2022-04-11 12:34:20|1003.5|1001.3|1003.5|1001.5|1003.8|1001.5|1003.3|1001.3|0
1649680470000|2022-04-11 12:34:30|1003.8|1001.8|1004|1001.8|1004|1001.8|1003.5|1001.8|0
1649680480000|2022-04-11 12:34:40|1003.8|1002.3|1004.3|1002.3|1004.3|1002.3|1003.8|1002.3|0
1649680490000|2022-04-11 12:34:50|1004|1001.8|1003.8|1001.8|1004.3|1001.8|1003.8|1001.8|0
1649680500000|2022-04-11 12:35:00|1004|1002.3|1004.3|1002.3|1004.3|1002.3|1003.8|1002.3|0
1649680510000|2022-04-11 12:35:10|1004.5|1002.5|1004.3|1002.3|1004.5|1002.5|1004.3|1002.3|0
1649680530000|2022-04-11 12:35:30|1004.5||1004.3||1004.5||1004.3||0
1649680540000|2022-04-11 12:35:40|1005|1002.8|1004.8|1002.8|1005.3|1003|1004.8|1002.8|0
1649680550000|2022-04-11 12:35:50|1005|1002.5|1004.5|1002.5|1005|1002.5|1004.5|1002.5|0
1649680560000|2022-04-11 12:36:00|1004.3|1002.3|1003.5|1001.5|1004.3|1002.3|1003.5|1001.5|0
1649680570000|2022-04-11 12:36:10|1003.3|1001|1003.3|1001.3|1003.5|1001.3|1003.3|1001|0
1649680580000|2022-04-11 12:36:20|1002.8|1000.8|1003|1000.8|1003|1001|1002.8|1000.8|0
1649680590000|2022-04-11 12:36:30|1002.8|1001|1003.3|1001.3|1003.3|1001.3|1002.8|1001|0
1649680600000|2022-04-11 12:36:40|1003|1001|1003.3|1001.3|1003.3|1001.3|1003|1001|0
1649680610000|2022-04-11 12:36:50|1003.5|1001.5|1003.5|1001.3|1003.5|1001.5|1003.3|1001.3|0
1649680620000|2022-04-11 12:37:00|1003.3|1001|1003.3|1001.3|1003.3|1001.3|1003|1000.8|0
1649680630000|2022-04-11 12:37:10|1003|1001|1003.5|1001.5|1003.8|1001.5|1003|1001|0
1649680640000|2022-04-11 12:37:20|1003.8|1001.8|1003.5|1001.5|1003.8|1001.8|1003.5|1001.5|0
1649680650000|2022-04-11 12:37:30|1003.8|1001.3|1003.8|1001.5|1003.8|1001.8|1003.5|1001.3|0
1649680660000|2022-04-11 12:37:40|1003.5||1003.5||1003.8||1003.5||0
1649680670000|2022-04-11 12:37:50|1003.8||1003.5||1003.8||1003.5||0
1649680680000|2022-04-11 12:38:00|1003.8|1001.8|1004|1001.8|1004|1001.8|1003.8|1001.5|0
1649680690000|2022-04-11 12:38:10|1004.3|1002|1004|1002.5|1004.5|1002.5|1004|1001.8|3
1649680700000|2022-04-11 12:38:20|1004.3|1001.8|1004|1001.8|1004.3|1001.8|1004|1001.8|1
1649680710000|2022-04-11 12:38:30||1002||1002||1002||1002|0
1649680720000|2022-04-11 12:38:40|1004.3|1002.3|1004.3|1002.3|1004.5|1002.5|1004|1002|0
1649680730000|2022-04-11 12:38:50|1004|1001.8|1003.8|1001.8|1004.3|1001.8|1003.3|1001.3|0
1649680740000|2022-04-11 12:39:00|1004|1001.3|1003.5|1001.3|1004|1001.3|1003.5|1001.3|0
1649680750000|2022-04-11 12:39:10|1003.8|1001.8|1003.8|1001.5|1003.8|1001.8|1003.8|1001.5|0
1649680760000|2022-04-11 12:39:20|1003.5|1001.8|1003.5|1001.5|1003.8|1001.8|1003.5|1001.3|0
1649680770000|2022-04-11 12:39:30|1003.8|1001.8|1003.5|1001.8|1003.8|1002|1003.5|1001.5|0
1649680780000|2022-04-11 12:39:40|1003.8|1002|1004|1002|1004|1002|1003.5|1001.8|0
1649680790000|2022-04-11 12:39:50|1003.8|1001.8|1003.8|1001.8|1004|1002|1003.5|1001.8|1
1649680800000|2022-04-11 12:40:00|1004|1001.5|1003.5|1001.3|1004|1001.8|1003.5|1001.3|0
1649680810000|2022-04-11 12:40:10|1003.3|1001.5|1004.3|1002.3|1004.3|1002.3|1003.3|1001.3|0
1649680820000|2022-04-11 12:40:20|1004|1002|1004.5|1002.5|1004.5|1002.5|1004|1002|0
1649680830000|2022-04-11 12:40:30|1004.3|1002.3|1004.5|1002.5|1004.8|1002.8|1004.3|1002.3|0
1649680840000|2022-04-11 12:40:40|1005|1003|1005|1003.3|1005|1003.3|1005|1003|1
1649680850000|2022-04-11 12:40:50||1003||1003||1003.3||1003|0
1649680860000|2022-04-11 12:41:00||1003.3||1003.3||1003.3||1003.3|0
1649680870000|2022-04-11 12:41:10|1004.8|1003|1004.5|1002.8|1004.8|1003|1004.5|1002.8|0
1649680880000|2022-04-11 12:41:20|1004.3|1002.3|1004|1002.3|1004.5|1002.3|1004|1001.8|30
1649680890000|2022-04-11 12:41:30|1004.3|1002|1003.8|1001.8|1004.3|1002|1003.8|1001.8|0
1649680900000|2022-04-11 12:41:40|1004|1002|1004|1002|1004.3|1002.3|1003.8|1002|0
1649680910000|2022-04-11 12:41:50|1003.8|1002.3|1004.3|1002.3|1004.3|1002.3|1003.8|1002|0
1649680920000|2022-04-11 12:42:00|1004.5|1002.5|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|1
1649680930000|2022-04-11 12:42:10|1004.5|1002|1004.3|1002.3|1004.5|1002.5|1004.3|1002|0
1649680940000|2022-04-11 12:42:20|1004.5|1002.5|1004.8|1002.8|1004.8|1002.8|1004.3|1002.3|0
1649680950000|2022-04-11 12:42:30|1004.5|1002.5|1004.5|1002.3|1004.5|1002.8|1004.5|1002.3|0
1649680960000|2022-04-11 12:42:40|1004.3||1004.3||1004.3||1004.3||0
1649680970000|2022-04-11 12:42:50|1004.5|1002.5|1004.5|1002.5|1004.5|1002.5|1004.5|1002.3|0
1649680980000|2022-04-11 12:43:00|1004|1001.8|1004.3|1002.3|1004.3|1002.3|1003.8|1001.8|0
1649680990000|2022-04-11 12:43:10|1004|1002|1004.3|1002.3|1004.3|1002.5|1003.8|1001.8|0
1649681000000|2022-04-11 12:43:20|1004|1002.5|1003.8|1001.8|1004|1002.5|1003.8|1001.8|1
1649681010000|2022-04-11 12:43:30|1003.5|1001.5|1003.8|1001.8|1004|1002|1003.5|1001.5|0
1649681020000|2022-04-11 12:43:40|1004|1002|1004.3|1002|1004.3|1002.3|1004|1001.8|0
1649681030000|2022-04-11 12:43:50|1004|1001.8|1004|1002|1004.3|1002|1004|1001.8|0
1649681040000|2022-04-11 12:44:00|1004.3|1002.3|1004|1002|1004.3|1002.3|1004|1002|0
1649681050000|2022-04-11 12:44:10|1004.3||1004||1004.3||1004||0
1649681060000|2022-04-11 12:44:20|1003.8|1001.8|1003.8|1001.5|1004|1002|1003.8|1001.5|0
1649681070000|2022-04-11 12:44:30|1004|1002|1004|1002|1004|1002|1004|1001.8|5
1649681080000|2022-04-11 12:44:40|1004.3|1002.3|1004|1002.3|1004.3|1002.3|1004|1002.3|0
1649681090000|2022-04-11 12:44:50|1003.8|1002.5|1004|1002.5|1004|1002.5|1003.8|1002.5|0
1649681100000|2022-04-11 12:45:00|1004.3||1004.3||1004.3||1004||0
1649681110000|2022-04-11 12:45:10|1004.5||1004||1004.5||1004||0
1649681120000|2022-04-11 12:45:20|1004.3||1004.5||1004.5||1004.3||0
1649681130000|2022-04-11 12:45:30|1004.3||1004.3||1004.5||1004.3||1
1649681140000|2022-04-11 12:45:40|1004||1004.3||1004.3||1004||0
1649681150000|2022-04-11 12:45:50|1004||1004||1004.3||1004||0
1649681160000|2022-04-11 12:46:00|1003.8|1002.8|1004.3|1002.8|1004.3|1002.8|1003.8|1002.8|0
1649681170000|2022-04-11 12:46:10|1004|1002.5|1003.5|1001.5|1004|1002.5|1003.5|1001.5|4
1649681180000|2022-04-11 12:46:20|1003.3|1001.3|1003.3|1001.3|1003.5|1001.5|1003.3|1001.3|0
1649681190000|2022-04-11 12:46:30|1003.5|1001.5|1003.5|1001.5|1003.5|1001.5|1003.3|1001.3|0
1649681200000|2022-04-11 12:46:40|1003.3||1003.5||1003.5||1003.3||0
1649681210000|2022-04-11 12:46:50|1003.3|1001.3|1003.5|1001.3|1003.5|1001.5|1003.3|1001.3|0
1649681220000|2022-04-11 12:47:00|1003.3|1001.5|1003.3|1001.3|1003.5|1001.5|1003.3|1001.3|0
1649681230000|2022-04-11 12:47:10|1004|1002|1005.8|1003.8|1005.8|1003.8|1004|1002|2
1649681240000|2022-04-11 12:47:20|1006|1003.5|1006|1004|1006|1004|1005.8|1003.5|0
1649681250000|2022-04-11 12:47:30|1005.8|1003.8|1005.5|1003.8|1006|1004.3|1005.3|1003|2
1649681260000|2022-04-11 12:47:40|1005.8|1004|1005.8|1004|1005.8|1004|1005.8|1004|1
1649681270000|2022-04-11 12:47:50|1005.3|1003.5|1005.5|1003.5|1005.5|1003.5|1004.8|1003|96
1649681280000|2022-04-11 12:48:00|1005.3||1005.3||1005.3||1005.3||0
1649681290000|2022-04-11 12:48:10|1005.5|1004|1005.5|1003.8|1005.8|1004|1005.3|1003.8|0
1649681300000|2022-04-11 12:48:20|1005.8|1004|1005.8|1004|1006.3|1004.5|1005.8|1004|1
1649681310000|2022-04-11 12:48:30|1006|1003.5|1005.5|1003.5|1006|1003.5|1005.5|1003.5|0
1649681320000|2022-04-11 12:48:40|1006|1003.8|1006|1004.3|1006.3|1004.5|1006|1003.8|21
1649681330000|2022-04-11 12:48:50|1006.3|1004.5|1006|1004.3|1006.3|1004.5|1006|1004.3|0
1649681340000|2022-04-11 12:49:00|1006.3|1004.5|1006|1004.3|1006.3|1004.5|1006|1004|0
1649681350000|2022-04-11 12:49:10|1006.3|1004.5|1006.5|1004.5|1006.5|1004.5|1006|1004|0
1649681360000|2022-04-11 12:49:20|1006.3|1004.8|1006.3|1004.3|1006.5|1004.8|1006.3|1004.3|0
1649681370000|2022-04-11 12:49:30||1004.5||1004.5||1004.5||1004.5|0
1649681380000|2022-04-11 12:49:40|1006||1006||1006.3||1006||0
1649681390000|2022-04-11 12:49:50|1005.8|1004|1006|1004.3|1006|1004.3|1005.8|1004|0
1649681400000|2022-04-11 12:50:00|1005.8|1004|1005.8|1003.8|1006|1004|1005.5|1003.8|0
1649681410000|2022-04-11 12:50:10|1005.5|1004|1005.8|1003.8|1005.8|1004|1005.5|1003.8|0
1649681420000|2022-04-11 12:50:20|1005.5|1004|1005.5|1003.8|1005.8|1004|1005.5|1003.8|0
1649681430000|2022-04-11 12:50:30|1005.8|1004|1005.8|1004|1005.8|1004|1005.8|1004|0
1649681440000|2022-04-11 12:50:40|1005.5|1003.8|1006.5|1004.5|1006.5|1004.8|1005.5|1003.8|0
1649681450000|2022-04-11 12:50:50|1006.3|1004.3|1005.8|1004|1006.3|1004.3|1005.8|1004|0
1649681460000|2022-04-11 12:51:00|1005.5|1004.3|1006|1004.3|1006|1004.3|1005.5|1004|0
1649681470000|2022-04-11 12:51:10|1006.3|1004.5|1006.5|1004.8|1006.5|1004.8|1006.3|1004.5|14
1649681480000|2022-04-11 12:51:20||1004.5||1004.8||1004.8||1004.5|0
1649681490000|2022-04-11 12:51:30|1006.8|1005|1006.5|1004.8|1007|1005|1006.5|1004.8|0
1649681500000|2022-04-11 12:51:40|1006.8||1006.5||1006.8||1006.5||0
1649681510000|2022-04-11 12:51:50||1004.5||1004.8||1004.8||1004.5|0
1649681520000|2022-04-11 12:52:00|1006.3|1004.5|1005.8|1004.3|1006.3|1004.5|1005.8|1004|2
1649681530000|2022-04-11 12:52:10||1004||1004||1004||1004|0
1649681540000|2022-04-11 12:52:20|1005.5|1003.8|1005.3|1003.5|1005.5|1003.8|1005.3|1003.5|50
1649681550000|2022-04-11 12:52:30|1005.5|1003.8|1005.5|1004|1005.8|1004|1005.5|1003.8|0
1649681560000|2022-04-11 12:52:40|1005.8||1005.8||1005.8||1005.8||0
1649681570000|2022-04-11 12:52:50|1005.5||1005.8||1005.8||1005.5||0
1649681580000|2022-04-11 12:53:00|1005.5||1005.8||1005.8||1005.5||0
1649681590000|2022-04-11 12:53:10|1005.5||1005.8||1005.8||1005.5||0
1649681600000|2022-04-11 12:53:20|1005.5|1004.3|1006|1004.3|1006|1004.3|1005.5|1004.3|0
1649681610000|2022-04-11 12:53:30|||||||||1
1649681620000|2022-04-11 12:53:40|1006.3|1004.5|1006.3|1004.5|1006.3|1004.5|1006|1004.5|0
1649681630000|2022-04-11 12:53:50|1006|1004.3|1006.3|1004.5|1006.5|1004.5|1005.8|1004.3|0
1649681640000|2022-04-11 12:54:00|1006|1004.3|1005.8|1004.3|1006|1004.3|1005.8|1004|0
1649681650000|2022-04-11 12:54:10||1004||1004.3||1004.3||1004|0
1649681660000|2022-04-11 12:54:20|1006|1004.5|1006|1004.3|1006|1004.5|1006|1004.3|0
1649681670000|2022-04-11 12:54:30|1006.3|1004.5|1006|1004.3|1006.3|1004.5|1006|1004.3|0
1649681680000|2022-04-11 12:54:40|1005.5|1004|1005.5|1004|1005.5|1004|1005.5|1003.8|0
1649681690000|2022-04-11 12:54:50|||||||||2
1649681700000|2022-04-11 12:55:00|1004.8|1003.8|1005|1003.3|1005|1004|1004.5|1003|17
1649681710000|2022-04-11 12:55:10|1004.8|1003|1004.8|1003|1005|1003|1004.8|1003|2
1649681720000|2022-04-11 12:55:20|1004.5|1002.5|1004.5|1003|1004.8|1003|1004.5|1002.5|0
1649681730000|2022-04-11 12:55:30|1004.3|1002.8|1004.3|1002.5|1004.3|1002.8|1004.3|1002.5|11
1649681740000|2022-04-11 12:55:40|1004|1002.3|1003.3|1001.5|1004|1002.3|1003.3|1001.5|8
1649681750000|2022-04-11 12:55:50|1003.5|1001.3|1003.5|1001.5|1003.5|1001.5|1003.3|1001.3|0
1649681760000|2022-04-11 12:56:00|1003.3||1003.3||1003.3||1003.3||0
1649681770000|2022-04-11 12:56:10|1003|1001.3|1003|1001.3|1003|1001.5|1003|1001.3|10
1649681780000|2022-04-11 12:56:20|1003.5|1001.5|1004|1002|1004|1002|1003.3|1001.3|18
1649681790000|2022-04-11 12:56:30|1003.5|1001.8|1003.5|1001.5|1003.5|1002|1003.5|1001.5|0
1649681800000|2022-04-11 12:56:40|1003.8|1001.3|1003.5|1001.8|1003.8|1001.8|1003.5|1001.3|0
1649681810000|2022-04-11 12:56:50|1003.3|1001.5|1003.5|1001.8|1003.5|1001.8|1003|1001.3|1
1649681820000|2022-04-11 12:57:00|1003.8|1002|1004|1001.8|1004|1002|1003.8|1001.5|1
1649681830000|2022-04-11 12:57:10|1003.8|1001.5|1003.5|1001.3|1004|1001.8|1003.5|1001.3|0
1649681840000|2022-04-11 12:57:20|1003.8|1001.8|1004|1001.5|1004|1001.8|1003.5|1001.5|0
1649681850000|2022-04-11 12:57:30|1004.3|1001.8|1004.3|1001.8|1004.3|1001.8|1004.3|1001.5|0
1649681860000|2022-04-11 12:57:40|1004.5|1002|1004.5|1002|1004.5|1002.3|1004.5|1001.8|0
1649681870000|2022-04-11 12:57:50|1004.3|1002.3|1004.3|1002|1004.3|1002.3|1004.3|1001.8|0
1649681880000|2022-04-11 12:58:00|1005.3|1003|1006|1003.8|1006.3|1004|1005.3|1003|2
1649681890000|2022-04-11 12:58:10|1006.3|1004|1006.3|1004|1006.3|1004|1006|1003.8|0
1649681900000|2022-04-11 12:58:20|1006|1003.8|1005.8|1003.8|1006|1004|1005.8|1003.8|2
1649681910000|2022-04-11 12:58:30|1006||1005.8||1006||1005.8||0
1649681920000|2022-04-11 12:58:40|1005.5|1003.5|1005.5|1003.5|1005.5|1003.8|1005.5|1003.5|0
1649681930000|2022-04-11 12:58:50|1005|1002.8|1005.3|1003|1005.3|1003|1005|1002.8|0
1649681940000|2022-04-11 12:59:00|1005|1003.3|1004.8|1002.5|1005|1003.3|1004.5|1002.5|0
1649681950000|2022-04-11 12:59:10|1004.5|1002.8|1004.5|1002.5|1004.5|1002.8|1004.5|1002.5|0
1649681960000|2022-04-11 12:59:20|1004.8|1002.8|1004.3|1002.3|1004.8|1002.8|1004.3|1002.3|0
1649681970000|2022-04-11 12:59:30|1004.5|1002.5|1004.8|1003|1004.8|1003|1004.5|1002.5|0
1649681980000|2022-04-11 12:59:40|1004.5|1002.8|1004.8|1002.8|1004.8|1002.8|1004.5|1002.8|1
1649681990000|2022-04-11 12:59:50|1004.5|1002.5|1005|1003.5|1005|1003.5|1004.5|1002.5|0
1649682000000|2022-04-11 13:00:00|1005.3|1002|1006.3|1004.3|1006.3|1004.3|1004|1002|2
1649682010000|2022-04-11 13:00:10|1006|1004.5|1006|1004.3|1006.8|1005|1006|1004|0
1649682020000|2022-04-11 13:00:20|1006.3|1004|1006.3|1004.3|1006.3|1004.5|1006.3|1004|0
1649682030000|2022-04-11 13:00:30|1006|1004.5|1006.8|1005|1006.8|1005|1006|1004.3|0
1649682040000|2022-04-11 13:00:40|1006.3|1004.5|1007|1005.3|1007|1005.3|1006.3|1004.5|14
1649682050000|2022-04-11 13:00:50|1009|1004.8|1008|1006|1009.3|1007|1008|1004.8|2
1649682060000|2022-04-11 13:01:00|1007.8|1005.8|1009.5|1007.5|1009.5|1007.5|1007.8|1005.8|0
1649682070000|2022-04-11 13:01:10|1009.3|1007|1008.8|1006.5|1009.3|1007|1008.5|1006.5|0
1649682080000|2022-04-11 13:01:20|1009|1006.8|1009|1007|1009|1007|1008.8|1006.8|0
1649682090000|2022-04-11 13:01:30|1008.8|1007.3|1009|1007|1009|1007.3|1008.8|1006.5|0
1649682100000|2022-04-11 13:01:40|1009.5|1006.8|1009.5|1007.3|1009.5|1007.8|1009.3|1006.8|0
1649682110000|2022-04-11 13:01:50|1009.3|1007|1008.8|1006.8|1009.3|1007|1008.5|1006.5|0
1649682120000|2022-04-11 13:02:00|1009|1007|1008.8|1006.8|1009.3|1007|1008.3|1006|0
1649682130000|2022-04-11 13:02:10|1009|1006.3|1008.8|1006.8|1009|1006.8|1008.5|1006.3|0
1649682140000|2022-04-11 13:02:20|1008.5|1007|1009.3|1007.3|1009.3|1007.3|1008.5|1007|1
1649682150000|2022-04-11 13:02:30|1009|1007.5|1009|1007|1009.3|1007.5|1008.8|1006.8|1
1649682160000|2022-04-11 13:02:40|1008.8|1007.3|1009|1007.3|1009.3|1007.3|1008.8|1007.3|7
1649682170000|2022-04-11 13:02:50|1009.3|1007.5|1009.3|1007.3|1009.5|1007.8|1009.3|1007.3|0
1649682180000|2022-04-11 13:03:00|1009.5|1007.5|1009.8|1008|1009.8|1008|1009.3|1007.3|0
1649682190000|2022-04-11 13:03:10|1009.5|1007.5|1009.5|1007.5|1009.5|1007.8|1009.3|1007.5|0
1649682200000|2022-04-11 13:03:20|1009.3|1007.8|1007.8|1005.8|1009.3|1007.8|1007.8|1005.8|3
1649682210000|2022-04-11 13:03:30|1008|1006|1008.3|1006.3|1008.3|1006.3|1008|1005.8|0
1649682220000|2022-04-11 13:03:40|1008.5|1006.5|1008.8|1007|1009|1007.3|1008.5|1006.5|0
1649682230000|2022-04-11 13:03:50|1009|1007.3|1009.8|1008|1009.8|1008|1009|1007|0
1649682240000|2022-04-11 13:04:00|1010|1007.8|1010.3|1008.3|1010.5|1008.8|1009.8|1007.8|0
1649682250000|2022-04-11 13:04:10|1010|1008|1010.5|1008.5|1010.5|1008.5|1010|1008|0
1649682260000|2022-04-11 13:04:20|1010.3|1008.3|1010|1008|1010.5|1008.5|1010|1008|0
1649682270000|2022-04-11 13:04:30|1010.3|1008.3|1010.5|1008.5|1010.5|1008.5|1010.3|1008.3|0
1649682280000|2022-04-11 13:04:40||1008.8||1009||1009||1008.5|0
1649682290000|2022-04-11 13:04:50|1011.3|1008.8|1011|1009.5|1011.5|1009.5|1011|1008.5|5
1649682300000|2022-04-11 13:05:00|1010.8|1009.8|1011|1008.8|1011|1009.8|1010.8|1008.3|2
1649682310000|2022-04-11 13:05:10|1010.8|1008.5|1010.8|1008.5|1010.8|1008.5|1010.5|1008.3|0
1649682320000|2022-04-11 13:05:20|1010.5|1008.3|1010.5|1008.5|1010.5|1008.5|1010.3|1008.3|0
1649682330000|2022-04-11 13:05:30|1010.8|1008.3|1010.8|1008.3|1010.8|1008.5|1010.8|1008.3|0
1649682340000|2022-04-11 13:05:40|1010.5|1008.5|1010.5|1008.3|1010.5|1008.5|1010.5|1008.3|0
1649682350000|2022-04-11 13:05:50|1010.8|1008.5|1011|1008.5|1011|1008.5|1010.8|1008.5|0
1649682360000|2022-04-11 13:06:00|1010.8|1008.3|1010.5|1008.5|1010.8|1008.5|1010.5|1008.3|0
1649682370000|2022-04-11 13:06:10|1010.8|1008.3|1011.8|1009.8|1012|1009.8|1010.5|1008.3|0
1649682380000|2022-04-11 13:06:20|1011.5|1009.5|1012.5|1010.5|1012.5|1010.5|1011.5|1009.5|0
1649682390000|2022-04-11 13:06:30|1012.3|1010.3|1012.8|1010.8|1013|1010.8|1012.3|1010.3|0
1649682400000|2022-04-11 13:06:40|1012.5|1010.5|1012|1010|1012.8|1010.8|1012|1010|0
1649682410000|2022-04-11 13:06:50|1011.5|1010.5|1011.5|1009.3|1011.5|1010.5|1011.5|1009.3|3
1649682420000|2022-04-11 13:07:00|1011.3|1009.5|1011|1008.8|1011.3|1009.5|1010.8|1008.8|0
1649682430000|2022-04-11 13:07:10|1011.3|1009|1010.8|1008.8|1011.3|1009|1010.5|1008.5|0
1649682440000|2022-04-11 13:07:20|1011|1009|1011.3|1009.3|1011.5|1009.3|1010.8|1009|0
1649682450000|2022-04-11 13:07:30|1011.5|1009.5|1011.8|1009.5|1011.8|1010.5|1011.3|1009.5|3
1649682460000|2022-04-11 13:07:40|1011.5|1009.8|1010.8|1008.8|1011.8|1009.8|1010.8|1008.8|0
1649682470000|2022-04-11 13:07:50|1011|1009|1011|1009|1011|1009|1010.8|1009|0
1649682480000|2022-04-11 13:08:00|1010.8|1008.8|1010.5|1008.5|1011|1008.8|1010.3|1008.3|0
1649682490000|2022-04-11 13:08:10|1010.8|1008.8|1011.3|1009.3|1011.3|1009.3|1010.8|1008.8|0
1649682500000|2022-04-11 13:08:20|1011|1009.5|1011.8|1009.8|1011.8|1009.8|1011|1009.5|0
1649682510000|2022-04-11 13:08:30|1012|1010|1011.8|1009.8|1012.5|1010.5|1011.8|1009.8|0
1649682520000|2022-04-11 13:08:40|1011.5|1009.5|1011.8|1009.8|1012|1010|1011.5|1009.5|0
1649682530000|2022-04-11 13:08:50|1011.5|1009.5|1011|1009|1011.5|1009.5|1011|1009|0
1649682540000|2022-04-11 13:09:00|1010.8|1008.8|1011.3|1009.3|1011.3|1009.3|1010.8|1008.8|0
1649682550000|2022-04-11 13:09:10|1011|1009|1011.3|1009.3|1011.5|1009.3|1011|1009|0
1649682560000|2022-04-11 13:09:20|1011|1009|1010.5|1008.5|1011|1009|1010.5|1008.5|0
1649682570000|2022-04-11 13:09:30|1010.8|1008.8|1010.8|1009|1010.8|1009|1010.8|1008.5|0
1649682580000|2022-04-11 13:09:40|1011|1008.8|1011.3|1009.3|1011.5|1009.5|1010.8|1008.8|0
1649682590000|2022-04-11 13:09:50|1011.5|1009.5|1011.8|1009.8|1011.8|1009.8|1011.3|1009.3|0
1649682600000|2022-04-11 13:10:00|1011.5|1009.5|1011.5|1009.8|1011.8|1009.8|1011.5|1009.5|1
1649682610000|2022-04-11 13:10:10|1011.3|1009.3|1010.8|1009|1011.3|1009.3|1010.8|1008.8|0
1649682620000|2022-04-11 13:10:20|1010.5|1008.8|1010.3|1008.5|1010.8|1008.8|1010.3|1008.5|0
1649682630000|2022-04-11 13:10:30|1010|1008.3|1010.3|1008.5|1010.5|1008.5|1010|1008.3|0
1649682640000|2022-04-11 13:10:40|1010|1008|1010|1008|1010.5|1008.5|1010|1007.8|10
1649682650000|2022-04-11 13:10:50|1009.8|1007.8|1009.3|1007.8|1009.8|1008.3|1009.3|1007.5|5
1649682660000|2022-04-11 13:11:00|1009|1008|1009.3|1008|1009.3|1008|1009|1007.5|2
1649682670000|2022-04-11 13:11:10|1009.5|1007.5|1009.8|1007.5|1009.8|1007.5|1009|1007.5|4
1649682680000|2022-04-11 13:11:20|1009.5|1007.8|1009.5|1007.8|1009.8|1007.8|1009.3|1007.8|0
1649682690000|2022-04-11 13:11:30|1009.8|1008|1009.3|1007.5|1009.8|1008|1009.3|1007.5|0
1649682700000|2022-04-11 13:11:40|1009|1007.3|1008.5|1006.8|1009.3|1007.3|1008.5|1006.3|1
1649682710000|2022-04-11 13:11:50|1008.3|1005.8|1008.3|1006.3|1008.3|1006.5|1008|1005.8|1
1649682720000|2022-04-11 13:12:00|1008|1006.5|1007.8|1006|1008.5|1006.5|1007.5|1006|1
1649682730000|2022-04-11 13:12:10|1008|1006.3|1008.3|1006.5|1008.3|1006.5|1007.8|1005.8|0
1649682740000|2022-04-11 13:12:20|1008|1007|1008|1006.3|1009|1007|1008|1006|0
1649682750000|2022-04-11 13:12:30|1008.3|1006.5|1008.3|1006.8|1008.5|1006.8|1008|1006.3|0
1649682760000|2022-04-11 13:12:40|1008.5||1008.5||1008.5||1008.5||0
1649682770000|2022-04-11 13:12:50|1008.8|1007|1008.3|1006.8|1008.8|1007|1008|1006.3|2
1649682780000|2022-04-11 13:13:00|1007.5|1006.5|1006|1004.5|1007.5|1006.5|1006|1003.5|6
1649682790000|2022-04-11 13:13:10|1006.3||1006.5||1006.5||1006.3||2
1649682800000|2022-04-11 13:13:20|1007|1004.8|1005|1003.3|1007|1004.8|1005|1003|80
1649682810000|2022-04-11 13:13:30|1004.8|1003.5|1006|1004|1006|1004.3|1004.8|1002.8|21
1649682820000|2022-04-11 13:13:40|1006.3|1004.3|1007|1005|1007|1005|1006.3|1004.3|0
1649682830000|2022-04-11 13:13:50|1006.8|1004.5|1006.5|1004.8|1006.8|1005|1006.3|1004.3|1
1649682840000|2022-04-11 13:14:00|1007|1004.5|1006.8|1005|1007.3|1005.5|1006.8|1004.5|21
1649682850000|2022-04-11 13:14:10|1006.5|1004.5|1006.5|1004.5|1006.8|1005|1006.3|1004.5|1
1649682860000|2022-04-11 13:14:20|1006.3|1004.8|1006.8|1004.8|1007|1004.8|1006.3|1004.8|10
1649682870000|2022-04-11 13:14:30|1006.5||1006.8||1006.8||1006.5||0
1649682880000|2022-04-11 13:14:40|1007|1005.8|1007.8|1005.8|1007.8|1005.8|1007|1005.8|0
1649682890000|2022-04-11 13:14:50|1007.5|1006|1008|1005.8|1008.3|1006|1007.5|1005.8|5
1649682900000|2022-04-11 13:15:00|1007.8|1005.5|1007.8|1005.5|1008|1005.8|1007.3|1005|1
1649682910000|2022-04-11 13:15:10|1007.5|1005.8|1008|1006|1008|1006|1007.5|1005.8|0
1649682920000|2022-04-11 13:15:20|1007.8|1005.8|1008|1005.8|1008.3|1007|1007.8|1005.8|1
1649682930000|2022-04-11 13:15:30|1008.3|1006|1008.3|1006|1008.3|1006|1007.8|1006|0
1649682940000|2022-04-11 13:15:40|1008|1006.8|1008.5|1006.5|1008.8|1006.8|1008|1006.5|0
1649682950000|2022-04-11 13:15:50|1008.8|1006.8|1009.3|1007|1009.3|1007.3|1008.5|1006.8|0
1649682960000|2022-04-11 13:16:00|1009|1007.3|1009.3|1007|1009.5|1007.3|1009|1007|2
1649682970000|2022-04-11 13:16:10|1009.8|1007.8|1009.5|1007.5|1009.8|1007.8|1009.5|1007.5|5
1649682980000|2022-04-11 13:16:20|1009.3|1007.3|1009.3|1007.3|1009.3|1007.3|1009.3|1007.3|0
1649682990000|2022-04-11 13:16:30|1009.5||1009.5||1009.5||1009.3||0
1649683000000|2022-04-11 13:16:40|1009.3|1007.5|1009.8|1007.8|1010|1007.8|1009.3|1007.5|0
1649683010000|2022-04-11 13:16:50|1010|1008|1009.8|1007.8|1010|1008|1009.5|1007.8|1
1649683020000|2022-04-11 13:17:00|1009.5|1008|1010|1008.3|1010.3|1008.3|1009.5|1008|0
1649683030000|2022-04-11 13:17:10|1010.3|1007.8|1009.8|1008|1010.3|1008|1009.8|1007.8|0
1649683040000|2022-04-11 13:17:20||1007.5||1007.8||1007.8||1007.5|0
1649683050000|2022-04-11 13:17:30|1009.5|1007.5|1009.8|1007.8|1010|1007.8|1009.5|1007.5|0
1649683060000|2022-04-11 13:17:40|1009.5|1007.5|1010.3|1008|1010.3|1008|1009.5|1007.5|0
1649683070000|2022-04-11 13:17:50|1010|1008.3|1010.3|1008.3|1010.8|1008.8|1010|1008.3|0
1649683080000|2022-04-11 13:18:00|1010.5|1008.5|1011.3|1009.5|1011.5|1009.5|1010.5|1008.5|1
1649683090000|2022-04-11 13:18:10|1011.5|1009.3|1011.3|1009.5|1011.5|1009.5|1011|1009.3|0
1649683100000|2022-04-11 13:18:20|1011.5||1011||1011.5||1011||0
1649683110000|2022-04-11 13:18:30|1010.8|1009|1010.8|1008.5|1010.8|1009|1010.5|1008.5|0
1649683120000|2022-04-11 13:18:40|1010.5||1010.5||1010.8||1010.3||0
1649683130000|2022-04-11 13:18:50|1010.8|1008.8|1010.5|1008.8|1010.8|1008.8|1010.5|1008.8|0
1649683140000|2022-04-11 13:19:00|1011|1009|1010.3|1008.5|1011|1009|1010|1008.3|0
1649683150000|2022-04-11 13:19:10|1010.5|1008.3|1009.8|1008|1010.5|1008.3|1009.8|1007.8|0
1649683160000|2022-04-11 13:19:20|1009.5|1007.8|1009.8|1007.8|1009.8|1007.8|1009.5|1007.8|0
1649683170000|2022-04-11 13:19:30||1008||1007.8||1008||1007.8|0
1649683180000|2022-04-11 13:19:40|1010|1008|1010.3|1008.3|1010.3|1008.3|1010|1007.8|0
1649683190000|2022-04-11 13:19:50|1009.8|1007.8|1009.8|1007.8|1009.8|1008|1009.8|1007.8|0
1649683200000|2022-04-11 13:20:00|1009.5|1008|1010.5|1008.3|1010.5|1008.5|1009.5|1008|1
1649683210000|2022-04-11 13:20:10|1010.3|1008|1010|1008|1010.5|1008|1010|1008|0
1649683220000|2022-04-11 13:20:20|1010.3|1008.3|1010|1008|1010.3|1008.3|1009.3|1007.3|0
1649683230000|2022-04-11 13:20:30|1009.8|1008.3|1009.8|1007.8|1010|1008.3|1009.8|1007.8|0
1649683240000|2022-04-11 13:20:40|1010|1008|1009.5|1007.8|1010|1008|1009.5|1007.8|0
1649683250000|2022-04-11 13:20:50|1009.3|1007.3|1009.3|1007.3|1009.3|1007.3|1009|1007|0
1649683260000|2022-04-11 13:21:00|1008.8|1007|1009.3|1007.5|1009.5|1007.5|1008.8|1006.8|0
1649683270000|2022-04-11 13:21:10|1009.5|1007.8|1009.5|1007.5|1010|1007.8|1009.3|1007.5|1
1649683280000|2022-04-11 13:21:20|1010|1007.8|1009.8|1007.8|1010|1008|1009.5|1007.8|0
1649683290000|2022-04-11 13:21:30|1010||1009.3||1010||1009.3||0
1649683300000|2022-04-11 13:21:40|1009.5|1008|1009.5|1007.8|1009.5|1008|1009.3|1007.8|0
1649683310000|2022-04-11 13:21:50|1010|1008.3|1010.5|1008.8|1010.5|1009|1010|1008.3|0
1649683320000|2022-04-11 13:22:00|1011|1009|1011|1009.3|1011.3|1009.3|1011|1008.8|3
1649683330000|2022-04-11 13:22:10|1011.3|1009.5|1010.8|1008.5|1011.5|1009.5|1010.5|1008.5|0
1649683340000|2022-04-11 13:22:20|1010.5|1008.8|1011.3|1009.3|1011.3|1009.3|1010.5|1008.5|0
1649683350000|2022-04-11 13:22:30|1010.8|1008.8|1010.3|1008.3|1011|1008.8|1010.3|1008.3|0
1649683360000|2022-04-11 13:22:40|1010.5||1010.3||1010.5||1010.3||0
1649683370000|2022-04-11 13:22:50|1010.5||1010.3||1010.5||1010||0
1649683380000|2022-04-11 13:23:00|1010||1010.3||1010.3||1010||0
1649683390000|2022-04-11 13:23:10|1010|1008|1010|1008|1010|1008|1010|1008|0
1649683400000|2022-04-11 13:23:20|1010.3|1008.5|1011|1009|1011|1009|1010.3|1008.5|0
1649683410000|2022-04-11 13:23:30|1011.3|1008.8|1011.3|1009.3|1011.5|1009.3|1011.3|1008.8|5
1649683420000|2022-04-11 13:23:40|1010.8|1009|1010.5|1008.5|1010.8|1009|1010.5|1008.3|0
1649683430000|2022-04-11 13:23:50|1010.8|1008.8|1010.5|1008.5|1010.8|1008.8|1010.3|1008.3|0
1649683440000|2022-04-11 13:24:00|1010.3|1008.3|1010.5|1008.3|1010.8|1008.5|1010.3|1008.3|0
1649683450000|2022-04-11 13:24:10|1010.3|1008.5|1010|1007.8|1010.5|1008.5|1009.8|1007.8|0
1649683460000|2022-04-11 13:24:20|1009.8|1008|1009.5|1007.5|1010|1008|1009.5|1007.5|1
1649683470000|2022-04-11 13:24:30|1009|1007.3|1008.8|1006.8|1009.3|1007.3|1008.8|1006.8|0
1649683480000|2022-04-11 13:24:40|1008.5|1006.5|1009|1007|1009|1007|1008.5|1006.5|0
1649683490000|2022-04-11 13:24:50|1008.8|1006.8|1008.5|1006.5|1008.8|1006.8|1008.5|1006.5|0
1649683500000|2022-04-11 13:25:00|1008.8|1006.3|1008.8|1006.8|1009|1007|1008.5|1006.3|0
1649683520000|2022-04-11 13:25:20|1009|1007|1009|1007|1009|1007|1009|1007|0
1649683530000|2022-04-11 13:25:30|1008.8|1007.3|1009|1007.3|1009|1007.3|1008.8|1007.3|0
1649683540000|2022-04-11 13:25:40|1009.8|1008|1009.3|1007.5|1010|1008|1009.3|1007.5|0
1649683550000|2022-04-11 13:25:50|1009.5|1007.8|1008.8|1007|1009.5|1007.8|1008.8|1007|0
1649683560000|2022-04-11 13:26:00|1009||1008.8||1009||1008.8||0
1649683570000|2022-04-11 13:26:10|1009||1008.8||1009||1008.8||0
1649683580000|2022-04-11 13:26:20|1009|1007.3|1009.3|1007.5|1009.3|1007.5|1009|1007.3|0
1649683590000|2022-04-11 13:26:30|1009.5|1007.8|1009.5|1007.8|1009.5|1007.8|1009.5|1007.5|0
1649683600000|2022-04-11 13:26:40|1009.3|1007.5|1009.8|1008|1009.8|1008|1009.3|1007.5|0
1649683610000|2022-04-11 13:26:50||1008.3||1008||1008.3||1008|0
1649683620000|2022-04-11 13:27:00|1010|1008.3|1009.8|1008.3|1010.3|1008.3|1009.8|1008.3|0
1649683630000|2022-04-11 13:27:10|1009.5|1008|1009.8|1007.8|1009.8|1008|1009.3|1007.5|0
1649683640000|2022-04-11 13:27:20|1010|1008|1009.5|1007.5|1010|1008|1009.5|1007.5|0
1649683650000|2022-04-11 13:27:30|1009.3|1007.8|1009.5|1007.8|1009.5|1007.8|1009.3|1007.5|0
1649683660000|2022-04-11 13:27:40|1009.3|1007.5|1008.8|1007|1009.3|1007.5|1008.5|1006.8|0
1649683670000|2022-04-11 13:27:50|1009.3|1007.5|1009.8|1008|1009.8|1008|1009|1007.5|2
1649683680000|2022-04-11 13:28:00|1009.5|1007.8|1009|1007.5|1009.8|1007.8|1009|1007.5|0
1649683690000|2022-04-11 13:28:10|1009.3|1007.8|1009.3|1007.8|1009.5|1007.8|1009|1007.5|0
1649683700000|2022-04-11 13:28:20|1009.5|1007.5|1009.8|1008|1009.8|1008|1009.3|1007.5|0
1649683710000|2022-04-11 13:28:30|1010||1009.5||1010||1009.5||0
1649683720000|2022-04-11 13:28:40|1009.3|1007.5|1008.5|1006.8|1009.3|1007.5|1008.5|1006.8|2
1649683730000|2022-04-11 13:28:50|1008.3|1006.5|1008|1006.3|1008.3|1006.8|1007.8|1006|8
1649683740000|2022-04-11 13:29:00|1008.3|1006.5|1008.5|1006.5|1008.5|1006.5|1008.3|1006.5|0
1649683750000|2022-04-11 13:29:10|1008.3|1006.8|1008|1006.3|1008.8|1007|1008|1006.3|0
1649683760000|2022-04-11 13:29:20|1007.8|1006.5|1007.8|1006|1008|1006.5|1007.8|1006|0
1649683770000|2022-04-11 13:29:30|1007.5|1005.8|1007.3|1005.5|1007.5|1005.8|1007.3|1005.5|0
1649683780000|2022-04-11 13:29:40|1007.5|1005.8|1007.5|1005.5|1007.8|1006.3|1007.5|1005.5|3
1649683790000|2022-04-11 13:29:50|1007.8|1005.8|1007.8|1006|1007.8|1006|1007.5|1005.8|0
1649683800000|2022-04-11 13:30:00|1008|1006.3|1007.5|1005.8|1008|1006.3|1007.3|1005.5|1
1649683810000|2022-04-11 13:30:10|1007.8|1006|1007.5|1005.8|1007.8|1006|1007|1005|0
1649683820000|2022-04-11 13:30:20|1007.8|1006|1008|1006|1008|1006|1007.5|1005.8|0
1649683830000|2022-04-11 13:30:30|1008.3|1006.3|1007.8|1005.8|1008.3|1006.3|1007.8|1005.8|0
1649683840000|2022-04-11 13:30:40|1007.3|1005.3|1007.8|1005.8|1007.8|1005.8|1007.3|1005.3|20
1649683850000|2022-04-11 13:30:50||1005.5||1006||1006||1005.5|0
1649683860000|2022-04-11 13:31:00|1007.5|1005.8|1007.8|1006|1007.8|1006|1007.5|1005.5|0
1649683870000|2022-04-11 13:31:10|1008.3|1005.8|1008.8|1007|1008.8|1007.3|1008.3|1005.8|4
1649683880000|2022-04-11 13:31:20|1008.5|1007.3|1007.5|1005.8|1008.5|1007.3|1007.5|1005.8|1
1649683890000|2022-04-11 13:31:30|1007.8|1006|1007.5|1006|1007.8|1006|1007.5|1006|0
1649683900000|2022-04-11 13:31:40|1007.8||1007.8||1008||1007.5||0
1649683910000|2022-04-11 13:31:50|1007.5|1005.8|1007.5|1005.8|1007.8|1005.8|1007.5|1005.8|0
1649683920000|2022-04-11 13:32:00|1007.3|1005.5|1007.5|1005.8|1007.5|1005.8|1007.3|1005.5|0
1649683930000|2022-04-11 13:32:10|1007.8|1006|1008.5|1007|1008.5|1007|1007.5|1006|1
1649683940000|2022-04-11 13:32:20|1008.8|1006.8|1008.5|1006.8|1008.8|1007|1008.5|1006.5|2
1649683950000|2022-04-11 13:32:30|1008.8|1007|1008.5|1006.5|1008.8|1007|1008.5|1006.5|0
1649683960000|2022-04-11 13:32:40|1008.3|1006.8|1008.8|1006.5|1008.8|1006.8|1008|1006|0
1649683970000|2022-04-11 13:32:50|1008.5|1007|1009|1007.3|1009.5|1007.8|1008.5|1007|0
1649683980000|2022-04-11 13:33:00|1009.3|1007.5|1009.3|1007.3|1009.3|1007.5|1009|1007.3|0
1649683990000|2022-04-11 13:33:10|1009.5|1007.8|1011.3|1009.8|1011.5|1009.8|1009.5|1007.8|11
1649684000000|2022-04-11 13:33:20|1011|1009.5|1011|1009|1011.3|1009.8|1011|1009|0
1649684010000|2022-04-11 13:33:30|1010.8|1008.8|1011|1009.3|1011|1009.3|1010.8|1008.8|0
1649684020000|2022-04-11 13:33:40|1010.8|1009|1011|1009.5|1011.5|1009.8|1010.8|1009|0
1649684030000|2022-04-11 13:33:50|1010.8|1009|1011|1009|1011|1009.3|1010.3|1008.8|0
1649684040000|2022-04-11 13:34:00|1011.3|1009.3|1011.3|1009.5|1011.5|1009.5|1011|1009|1
1649684050000|2022-04-11 13:34:10|1011.5|1009.3|1010.8|1009|1011.5|1009.3|1010.8|1009|0
1649684060000|2022-04-11 13:34:20|1011|1008.8|1011.8|1010|1011.8|1010|1011|1008.8|0
1649684070000|2022-04-11 13:34:30|1011.5|1009.8|1011.8|1010|1012|1010.3|1011.3|1009.5|0
1649684080000|2022-04-11 13:34:40|1012|1010.3|1012.5|1010.5|1012.8|1010.8|1011.8|1010.3|0
1649684090000|2022-04-11 13:34:50|1012.3|1010.8|1012.5|1010.5|1012.8|1011|1012.3|1010.5|0
1649684100000|2022-04-11 13:35:00|1012.3|1010.8|1012.3|1010.8|1012.8|1011|1012.3|1010.5|0
1649684110000|2022-04-11 13:35:10|1012.5|1011.3|1012.8|1011|1013|1011.3|1012.3|1010.8|5
1649684120000|2022-04-11 13:35:20|1013.3|1011.3|1013.5|1011.8|1013.8|1012|1013|1011.3|9
1649684130000|2022-04-11 13:35:30|1013.8|1011.5|1011.5|1009.8|1013.8|1011.8|1011.5|1009.5|3
1649684140000|2022-04-11 13:35:40|1011.8|1010|1011|1009.8|1011.8|1010.3|1011|1009.5|0
1649684150000|2022-04-11 13:35:50|1011.5|1009.3|1011|1009.3|1011.5|1009.8|1010.8|1009|2
1649684160000|2022-04-11 13:36:00|1010.8|1009|1010.5|1008.8|1011|1009|1010.3|1008.5|0
1649684170000|2022-04-11 13:36:10|1010.8|1008.5|1010.5|1008.8|1010.8|1008.8|1010.5|1008.5|0
1649684180000|2022-04-11 13:36:20|1010.8|1008.5|1009.8|1008|1010.8|1008.5|1009.8|1008|0
1649684190000|2022-04-11 13:36:30|1009.5|1007.8|1009|1007.3|1009.5|1007.8|1009|1007.3|0
1649684200000|2022-04-11 13:36:40|1009.3|1007.5|1010.5|1008.8|1010.5|1008.8|1009.3|1007.5|8
1649684210000|2022-04-11 13:36:50|1010.3|1008.3|1009.8|1008|1010.3|1008.3|1009.8|1008|1
1649684220000|2022-04-11 13:37:00|1009.5|1007.5|1009|1007.3|1009.5|1007.5|1008.8|1007|10
1649684230000|2022-04-11 13:37:10|1008.8|1007.5|1009|1007.3|1009|1007.5|1008.8|1007.3|3
1649684240000|2022-04-11 13:37:20|1008.8|1007|1009|1007.3|1009|1007.3|1008.8|1007|1
1649684250000|2022-04-11 13:37:30|1008.5|1007|1009|1007.3|1009|1007.3|1008.5|1007|0
1649684260000|2022-04-11 13:37:40|1008.8|1007.8|1009.8|1008.3|1010|1008.3|1008.8|1007.8|9
1649684270000|2022-04-11 13:37:50|1009.5|1008|1009.8|1008|1009.8|1008|1009.3|1007.5|0
1649684280000|2022-04-11 13:38:00|1010|1008.3|1009.5|1007.8|1010|1008.3|1009.3|1007.5|1
1649684290000|2022-04-11 13:38:10|1010|1008.3|1009.5|1007.8|1010|1008.3|1009|1007.3|5
1649684300000|2022-04-11 13:38:20|1009.8|1007.5|1010|1008|1010|1008.3|1009.8|1007.5|0
1649684310000|2022-04-11 13:38:30|1009.8|1008.3|1010.3|1008.3|1010.3|1008.5|1009.5|1008|1
1649684320000|2022-04-11 13:38:40|1010|1008|1010|1008|1010|1008.3|1010|1008|0
1649684330000|2022-04-11 13:38:50|1010.3|1008.3|1010.5|1008.8|1010.8|1009|1010.3|1008.3|2
1649684340000|2022-04-11 13:39:00|1010.3|1008.5|1010.3|1008.5|1010.5|1008.8|1010|1008.5|0
1649684350000|2022-04-11 13:39:10|1010.5|1008.8|1010.3|1008.5|1010.8|1009|1010.3|1008.5|0
1649684360000|2022-04-11 13:39:20|1010|1008.3|1010|1008|1010.3|1008.3|1010|1008|1
1649684370000|2022-04-11 13:39:30|1009.8|1008.3|1010.5|1008.8|1010.5|1009|1009.8|1008.3|5
1649684380000|2022-04-11 13:39:40|1010.8|1009|1010.5|1009|1010.8|1009|1010.3|1008.8|1
1649684390000|2022-04-11 13:39:50|1010.3|1008.8|1010|1008|1010.5|1009|1010|1008|2
1649684400000|2022-04-11 13:40:00|1009.8|1007.5|1009.5|1007.5|1009.8|1007.8|1009|1007.5|0
1649684410000|2022-04-11 13:40:10|1009.3|1007.3|1008.5|1006.5|1009.3|1007.3|1008|1006.5|1
1649684420000|2022-04-11 13:40:20|1008.3|1005.8|1006.3|1004.8|1008.3|1005.8|1006.3|1004.8|3
1649684430000|2022-04-11 13:40:30|1005.8|1004.3|1006.3|1004.8|1006.8|1005|1005.8|1004|0
1649684440000|2022-04-11 13:40:40|1006|1004.3|1006|1004.3|1006.3|1004.5|1006|1004.3|0
1649684450000|2022-04-11 13:40:50|1005.5|1004|1004.8|1002.8|1005.8|1004|1004.8|1002.8|1
1649684460000|2022-04-11 13:41:00|1004.5|1003|1005.3|1003.5|1005.5|1003.8|1004.5|1003|0
1649684470000|2022-04-11 13:41:10|1005.5|1003.3|1007|1005.3|1007|1005.3|1005.5|1003.3|0
1649684480000|2022-04-11 13:41:20|1006.8|1005|1006.8|1005|1007|1005|1006.5|1004.8|0
1649684490000|2022-04-11 13:41:30|1007|1005.3|1006.3|1004.5|1007|1005.3|1006.3|1004.5|0
1649684500000|2022-04-11 13:41:40|1006|1004.3|1005.8|1003.8|1006.3|1004.3|1005.5|1003.8|0
1649684510000|2022-04-11 13:41:50|1005.5|1004|1005.8|1004|1005.8|1004|1005.5|1003.8|0
1649684520000|2022-04-11 13:42:00|1005.5|1003.8|1006.5|1004.5|1006.5|1004.8|1005.5|1003.8|1
1649684530000|2022-04-11 13:42:10|1006.3|1004.8|1006|1004|1006.5|1004.8|1005.8|1004|0
1649684540000|2022-04-11 13:42:20|1006.3|1004.3|1006|1004.3|1006.3|1004.3|1005.5|1003.8|0
1649684550000|2022-04-11 13:42:30|1005.8|1004|1005.5|1004|1005.8|1004.3|1005.3|1003.5|2
1649684560000|2022-04-11 13:42:40|1006|1004.3|1005|1003.5|1006|1004.3|1005|1003.3|3
1649684570000|2022-04-11 13:42:50|1005.5|1003.8|1005.8|1004.3|1005.8|1004.3|1005|1003.5|1
1649684580000|2022-04-11 13:43:00|1006.3|1004|1005.3|1003.8|1006.3|1004.3|1005.3|1003.8|10
1649684590000|2022-04-11 13:43:10|1005|1003.5|1005.8|1004.3|1005.8|1004.3|1005|1003.5|0
1649684600000|2022-04-11 13:43:20|1005.5|1004|1005.8|1004|1005.8|1004.3|1005.5|1003.8|3
1649684610000|2022-04-11 13:43:30|1005.5|1003.8|1005.8|1004|1005.8|1004|1005|1003.5|7
1649684620000|2022-04-11 13:43:40|1005.5|1003.8|1006|1004.3|1006|1004.3|1005.3|1003.5|1
1649684630000|2022-04-11 13:43:50|1005.8|1004|1005.5|1003.8|1005.8|1004|1005.5|1003.8|0
1649684640000|2022-04-11 13:44:00|1005.3|1003.5|1006.8|1005|1006.8|1005|1005.3|1003.5|0
1649684650000|2022-04-11 13:44:10|1006.5|1004.8|1005.5|1004|1006.5|1004.8|1005.5|1004|10
1649684660000|2022-04-11 13:44:20|1006|1004.3|1006.8|1004.8|1006.8|1005|1006|1004.3|1
1649684670000|2022-04-11 13:44:30|1006.5|1005|1008|1006.3|1008.8|1006.5|1006.5|1004.8|4
1649684680000|2022-04-11 13:44:40|1007.8|1006|1007.3|1005.8|1008|1006.3|1007|1005.3|1
1649684690000|2022-04-11 13:44:50|1007|1005.5|1007|1005|1007.3|1005.5|1006.8|1005|0
1649684700000|2022-04-11 13:45:00|1007.3|1005.3|1006.5|1004.8|1007.3|1005.5|1006.5|1004.8|0
1649684710000|2022-04-11 13:45:10|1006.3|1004.5|1006|1004.3|1006.3|1004.5|1006|1004.3|3
1649684720000|2022-04-11 13:45:20|1005.8|1004|1006.3|1004.5|1006.5|1004.8|1005.5|1003.8|0
1649684730000|2022-04-11 13:45:30|1006.5|1004.8|1006.3|1004.3|1006.5|1004.8|1006.3|1004.3|3
1649684740000|2022-04-11 13:45:40|1006.5|1004.5|1006.5|1004.8|1006.8|1004.8|1006|1004.3|4
1649684750000|2022-04-11 13:45:50|1006.8|1005|1006.8|1005|1007.3|1005.5|1006.3|1004.5|0
1649684760000|2022-04-11 13:46:00|1006.5|1004.8|1006|1004.3|1006.5|1004.8|1005.8|1004|2
1649684770000|2022-04-11 13:46:10|1005.8|1004|1005.3|1003.5|1005.8|1004|1005.3|1003.5|0
1649684780000|2022-04-11 13:46:20|1005.5|1003.8|1005.5|1003.8|1006|1004|1005.3|1003.8|0
1649684790000|2022-04-11 13:46:30|1005.3|1003.5|1005.3|1003.5|1005.5|1003.5|1005|1003.5|0
1649684800000|2022-04-11 13:46:40|1005|1003.3|1005.3|1003.5|1005.3|1003.5|1005|1003.3|0
1649684810000|2022-04-11 13:46:50|1005.8|1003.8|1005.3|1003.5|1005.8|1003.8|1005.3|1003.5|1
1649684820000|2022-04-11 13:47:00|1005|1003.3|1005|1003.3|1005|1003.3|1004.8|1003|0
1649684830000|2022-04-11 13:47:10|1004.8|1003|1004.3|1002.5|1004.8|1003|1004.3|1002.5|1
1649684840000|2022-04-11 13:47:20|1004|1002.3|1004.3|1002.5|1004.5|1002.5|1004|1002.3|0
1649684850000|2022-04-11 13:47:30|1004.5|1002.8|1004.8|1003.3|1005|1003.5|1004.3|1002.8|0
1649684860000|2022-04-11 13:47:40|1005|1003|1005|1003.3|1005.3|1003.5|1005|1003|0
1649684870000|2022-04-11 13:47:50|1005.3|1003.5|1004.5|1003|1005.3|1003.5|1004.5|1003|0
1649684880000|2022-04-11 13:48:00|1004.3|1002.8|1004.5|1002.8|1004.5|1002.8|1004.3|1002.5|1
1649684890000|2022-04-11 13:48:10||1002.5||1002.8||1002.8||1002.5|0
1649684900000|2022-04-11 13:48:20|1004.8|1003|1006.3|1004.3|1006.3|1004.5|1004.8|1002.8|0
1649684910000|2022-04-11 13:48:30|1006.8|1005|1005.8|1003.8|1007|1005|1005.3|1003.5|0
1649684920000|2022-04-11 13:48:40|1005.5|1003.5|1005|1003.3|1005.5|1003.5|1004.8|1003|0
1649684930000|2022-04-11 13:48:50|1005.3|1003|1004.8|1002.8|1005.3|1003.3|1004.5|1002.8|0
1649684940000|2022-04-11 13:49:00|1005.3|1003|1005.3|1003.5|1005.3|1003.5|1005.3|1002.8|5
1649684950000|2022-04-11 13:49:10|1005.5|1003.8|1005.5|1003.8|1005.5|1003.8|1005.3|1003.5|0
1649684960000|2022-04-11 13:49:20|1005.3|1003.5|1005.3|1003.5|1005.5|1003.5|1005|1003.3|0
1649684970000|2022-04-11 13:49:30|1005.5|1003.8|1005.5|1003.5|1005.5|1003.8|1005.3|1003.5|0
1649684980000|2022-04-11 13:49:40|1005.3||1005.5||1005.5||1005||7
1649684990000|2022-04-11 13:49:50|1005.3|1003.8|1005|1003|1005.3|1003.8|1005|1003|1
1649685000000|2022-04-11 13:50:00|1005.3|1003.3|1005.5|1003.5|1005.5|1003.5|1005|1003|0
1649685010000|2022-04-11 13:50:10|1005.3|1003.8|1005.3|1003.5|1005.3|1003.8|1005|1003.5|0
1649685020000|2022-04-11 13:50:20|1005.5|1003.8|1005.3|1003.5|1005.5|1003.8|1005.3|1003.5|0
1649685030000|2022-04-11 13:50:30|1005||1005.3||1005.5||1005||0
1649685040000|2022-04-11 13:50:40|1005|1003|1004.5|1002.8|1005|1003|1004.3|1002.8|5
1649685050000|2022-04-11 13:50:50|1004.8|1002.5|1004.8|1003|1004.8|1003|1004.3|1002.5|1
1649685060000|2022-04-11 13:51:00|1005|1003.8|1006.3|1004.8|1006.3|1004.8|1004.8|1003.8|0
1649685070000|2022-04-11 13:51:10|1006|1004.5|1005.3|1003.5|1006|1004.5|1005.3|1003.5|0
1649685080000|2022-04-11 13:51:20|1005.5|1003.3|1005|1003.3|1005.5|1003.8|1004.8|1003|0
1649685090000|2022-04-11 13:51:30|1004.8|1003|1005|1003.3|1005|1003.3|1004.3|1002.5|0
1649685100000|2022-04-11 13:51:40|1005.8|1004|1006|1004.5|1006.5|1004.8|1005.3|1003.3|3
1649685110000|2022-04-11 13:51:50|1006.3|1004.3|1005.3|1003.5|1006.3|1004.5|1005|1003.3|0
1649685120000|2022-04-11 13:52:00|1005|1003.3|1005.5|1003.5|1005.5|1003.8|1005|1003|0
1649685130000|2022-04-11 13:52:10|1005.3|1003.3|1004.8|1003.3|1005.3|1003.5|1004.8|1003.3|0
1649685140000|2022-04-11 13:52:20|1005.5|1003.8|1005.3|1003.3|1006|1004.3|1005.3|1003.3|0
1649685150000|2022-04-11 13:52:30|1005|1003.5|1006|1004.3|1006|1004.3|1005|1003.3|3
1649685160000|2022-04-11 13:52:40|1005.8|1004|1006|1003.8|1006|1004|1005.5|1003.8|1
1649685170000|2022-04-11 13:52:50|1005.8|1004|1005.8|1003.8|1006.3|1004|1005.5|1003.8|0
1649685180000|2022-04-11 13:53:00|1006.3|1004|1006.3|1004|1006.3|1004.3|1006|1004|0
1649685190000|2022-04-11 13:53:10|1006|1004.3|1006.5|1004.5|1006.8|1004.8|1006|1004|0
1649685200000|2022-04-11 13:53:20|1006.3|1004.3|1006.8|1004.8|1006.8|1004.8|1006.3|1004.3|0
1649685210000|2022-04-11 13:53:30|1006.5|1004.5|1006.8|1004.5|1006.8|1004.8|1006.5|1004.5|0
1649685220000|2022-04-11 13:53:40|1006.5|1004.3|1006.3|1004.3|1006.5|1004.5|1006.3|1004.3|0
1649685230000|2022-04-11 13:53:50|1006.8|1004.8|1006.5|1004.3|1006.8|1004.8|1006.3|1004.3|44
1649685240000|2022-04-11 13:54:00|1006.3|1004.5|1006.5|1004.5|1006.5|1004.5|1006.3|1004.3|0
1649685250000|2022-04-11 13:54:10|1006.3|1004.3|1005.8|1003.8|1006.5|1004.3|1005.5|1003.5|0
1649685260000|2022-04-11 13:54:20|1006|1004|1005.8|1003.8|1006|1004|1005.8|1003.8|0
1649685270000|2022-04-11 13:54:30|1006|1004|1007.8|1006|1007.8|1006|1006|1004|2
1649685280000|2022-04-11 13:54:40|1007.5|1005.5|1006.5|1004.8|1007.8|1005.5|1006.5|1004.8|0
1649685290000|2022-04-11 13:54:50|1006.8|1005|1007.3|1005.3|1007.3|1005.3|1006.8|1005|0
1649685300000|2022-04-11 13:55:00|1007.5|1005.8|1008|1006|1008|1006|1007|1005.3|1
1649685310000|2022-04-11 13:55:10|1007.8|1005.8|1007.3|1005.8|1007.8|1005.8|1007.3|1005.5|0
1649685320000|2022-04-11 13:55:20|1007|1005.5|1007.3|1005.8|1007.5|1005.8|1006.8|1004.8|2
1649685330000|2022-04-11 13:55:30|1007.5|1006|1008.8|1006.5|1008.8|1006.8|1007.5|1006|0
1649685340000|2022-04-11 13:55:40|1009|1006.8|1008.8|1006.5|1009|1006.8|1008.5|1006.5|2
1649685350000|2022-04-11 13:55:50|1008.3|1006.8|1008.8|1006.5|1008.8|1006.8|1008.3|1006|1
1649685360000|2022-04-11 13:56:00|1008.5|1006.8|1008.5|1006.5|1008.8|1006.8|1008.3|1006.3|0
1649685370000|2022-04-11 13:56:10|1008.3|1006.3|1008|1006|1008.5|1006.3|1007.8|1005.8|1
1649685380000|2022-04-11 13:56:20|1007.8||1008||1008||1007.8||0
1649685390000|2022-04-11 13:56:30|1007.8|1005.8|1008.3|1006|1008.3|1006.3|1007.8|1005.8|0
1649685400000|2022-04-11 13:56:40|1008|1005.8|1008|1006|1008.3|1006|1007.8|1005.8|0
1649685410000|2022-04-11 13:56:50|1007.8|1006.3|1008|1006.3|1008.3|1006.3|1007.8|1005.8|0
1649685420000|2022-04-11 13:57:00|1008.3|1006.5|1008.3|1006.3|1008.5|1006.5|1008|1005.8|1
1649685430000|2022-04-11 13:57:10|1008|1006|1007.8|1006|1008.3|1006.3|1007.8|1005.8|0
1649685440000|2022-04-11 13:57:20|1008|1006.3|1007.5|1005.8|1008|1006.3|1007.3|1005.8|0
1649685450000|2022-04-11 13:57:30|1007.3|1006|1007.5|1005.8|1008.3|1006.5|1007.3|1005.8|0
1649685460000|2022-04-11 13:57:40|1007.8|1006|1007.3|1005.5|1007.8|1006|1007.3|1005.3|1
1649685470000|2022-04-11 13:57:50|1007.5|1005.3|1008|1006.3|1008|1006.3|1007.5|1005.3|7
1649685480000|2022-04-11 13:58:00|1007.8|1006|1008.8|1006.5|1008.8|1006.8|1007.5|1006|0
1649685490000|2022-04-11 13:58:10|1008.5|1006.3|1008.5|1006.8|1008.8|1006.8|1008.3|1006.3|11
1649685500000|2022-04-11 13:58:20|1009|1006.5|1008.8|1006.8|1009|1006.8|1008.5|1006.5|10
1649685510000|2022-04-11 13:58:30|1008.5|1006.5|1009.5|1007.3|1009.5|1007.3|1008.5|1006.5|4
1649685520000|2022-04-11 13:58:40|1009.8|1007.5|1009.3|1007.3|1009.8|1007.5|1009.3|1007.3|4
1649685530000|2022-04-11 13:58:50|1009.5|1007.5|1009|1007.3|1009.8|1007.8|1009|1007.3|0
1649685540000|2022-04-11 13:59:00|1008.8|1007|1009.5|1007.5|1009.8|1007.8|1008.8|1007|0
1649685550000|2022-04-11 13:59:10|1009.8|1007.8|1010.5|1008.5|1010.8|1008.5|1009.8|1007.5|1
1649685560000|2022-04-11 13:59:20|1010.3|1008.3|1010.3|1008.3|1010.8|1008.3|1010|1007.8|2
1649685570000|2022-04-11 13:59:30|1010|1007.8|1010.3|1008.3|1010.3|1008.3|1010|1007.8|0
1649685580000|2022-04-11 13:59:40|1010|1008|1010|1007.8|1010.3|1008.3|1009.8|1007.8|1
1649685590000|2022-04-11 13:59:50|1009.8|1008|1010|1008.5|1010|1008.5|1009.5|1007.8|4
1649685600000|2022-04-11 14:00:00|1010.3|1008.3|1010|1008.3|1010.3|1008.3|1009|1007.5|18
1649685610000|2022-04-11 14:00:10|1009.8|1008|1010|1008.3|1010|1008.5|1009.8|1008|0
1649685620000|2022-04-11 14:00:20|1009.8|1008.5|1010.8|1008.5|1010.8|1008.8|1009.8|1008.3|3
1649685630000|2022-04-11 14:00:30|1010.5|1008.8|1011|1009|1011.3|1009.3|1010.5|1008.5|1
1649685640000|2022-04-11 14:00:40|1010.8|1009.3|1010.5|1008.8|1011|1009.3|1010.3|1008.8|13
1649685650000|2022-04-11 14:00:50|1010.3|1008.5|1010|1008.5|1010.5|1008.5|1010|1008.5|14
1649685660000|2022-04-11 14:01:00|1009.8|1008.8|1009.5|1008|1009.8|1008.8|1009.5|1007.8|14
1649685670000|2022-04-11 14:01:10|1009.3|1008.3|1010.5|1008|1010.5|1008.3|1009.3|1008|3
1649685680000|2022-04-11 14:01:20|1010|1008.3|1009.5|1008|1010.5|1008.5|1009.3|1007.8|20
1649685690000|2022-04-11 14:01:30|1008.8|1007.8|1010.3|1008|1010.5|1008.3|1008.8|1007.5|29
1649685700000|2022-04-11 14:01:40|1010.5|1008.3|1008.8|1007.5|1010.5|1008.5|1008.8|1007.5|2
1649685710000|2022-04-11 14:01:50|1009|1007.8|1010|1008|1010|1008|1009|1007.8|4
1649685720000|2022-04-11 14:02:00|1009.8|1007.8|1010.3|1008.3|1010.3|1008.3|1009.5|1007.8|0
1649685730000|2022-04-11 14:02:10|1010.8|1008.5|1011|1009.3|1011|1009.3|1010.5|1008.5|1
1649685740000|2022-04-11 14:02:20|1011.5|1009.5|1010.3|1008.8|1011.5|1009.5|1010.3|1008.8|4
1649685750000|2022-04-11 14:02:30|1010|1008.5|1009.8|1008|1010|1008.5|1009.8|1007.8|0
1649685760000|2022-04-11 14:02:40|1009.5|1007.8|1009|1007|1009.5|1007.8|1008.8|1007|4
1649685770000|2022-04-11 14:02:50|1008.8|1006.8|1009.3|1007.3|1009.3|1007.3|1008.8|1006.8|0
1649685780000|2022-04-11 14:03:00|1009|1007.5|1009|1007.3|1009.5|1007.5|1008.8|1007|0
1649685790000|2022-04-11 14:03:10|1008.8||1008.8||1009||1008.8||0
1649685800000|2022-04-11 14:03:20|1009|1007.5|1009.3|1007.5|1009.3|1007.5|1009|1007.5|0
1649685810000|2022-04-11 14:03:30|1009.8|1008|1009.3|1007.5|1009.8|1008|1009.3|1007.5|0
1649685820000|2022-04-11 14:03:40|1009.5|1007.8|1009.8|1008|1009.8|1008|1009.5|1007.8|2
1649685830000|2022-04-11 14:03:50|1010|1007.8|1010.3|1008.5|1010.5|1008.8|1009.5|1007.8|0
1649685840000|2022-04-11 14:04:00|1010|1008.3|1010.3|1008.5|1010.3|1008.8|1010|1008.3|0
1649685850000|2022-04-11 14:04:10|1010.5|1008.8|1010.3|1008.5|1010.8|1008.8|1010.3|1008.5|2
1649685860000|2022-04-11 14:04:20|1010.5|1008.8|1010.5|1008.8|1010.5|1008.8|1010.3|1008.5|4
1649685870000|2022-04-11 14:04:30|1010.8|1009|1011|1009.5|1011.3|1009.5|1010.8|1008.8|0
1649685880000|2022-04-11 14:04:40|1011.3|1009.3|1011.3|1009.5|1011.5|1009.8|1011.3|1009.3|4
1649685890000|2022-04-11 14:04:50|1011.5|1009.8|1011.8|1010|1011.8|1010|1011.3|1009.8|0
1649685900000|2022-04-11 14:05:00|1012|1010.3|1011.8|1010.3|1012.3|1010.3|1011.8|1010|0
1649685910000|2022-04-11 14:05:10|1012||1012||1012.3||1011.8||0
1649685920000|2022-04-11 14:05:20|1011.8||1012||1012||1011.8||0
1649685930000|2022-04-11 14:05:30|1012.3|1010.5|1012.3|1010.5|1012.5|1010.8|1012|1010.3|0
1649685940000|2022-04-11 14:05:40|1012|1010.3|1012|1010.3|1012|1010.3|1011.5|1009.8|0
1649685950000|2022-04-11 14:05:50|1011.8|1010|1012|1010.3|1012|1010.3|1011.5|1010|0
1649685960000|2022-04-11 14:06:00|1012.5|1010.5|1011.5|1009.8|1012.5|1010.5|1011.5|1009.8|3
1649685970000|2022-04-11 14:06:10|1011.3|1009.5|1011.5|1009.5|1011.5|1009.8|1011.3|1009.5|1
1649685980000|2022-04-11 14:06:20|1011.3|1009.8|1012|1010.3|1012|1010.3|1011.3|1009.8|0
1649685990000|2022-04-11 14:06:30|1012.3|1010.5|1012.3|1010.5|1012.3|1010.5|1012|1010.5|0
1649686000000|2022-04-11 14:06:40|1012|1010.3|1011.5|1009.8|1012|1010.3|1011.5|1009.8|0
1649686010000|2022-04-11 14:06:50|1011.8|1009.5|1011.5|1009.5|1012|1010.3|1011.5|1009.5|1
1649686020000|2022-04-11 14:07:00|1011.3|1009.8|1011|1009.3|1011.5|1009.8|1010.8|1009.3|0
1649686030000|2022-04-11 14:07:10|1010.5|1009|1011.3|1009.3|1011.5|1009.8|1010.5|1009|0
1649686040000|2022-04-11 14:07:20|1011|1009.5|1010.5|1008.8|1011.3|1009.8|1010.3|1008.8|0
1649686050000|2022-04-11 14:07:30|1010.3|1009|1010.8|1009|1010.8|1009|1010.3|1009|0
1649686060000|2022-04-11 14:07:40|1010.5|1008.8|1010.5|1008.8|1011|1009.3|1010.3|1008.5|0
1649686070000|2022-04-11 14:07:50|1010.8|1009|1010.8|1009|1010.8|1009.3|1010.3|1008.5|1
1649686080000|2022-04-11 14:08:00|1011|1008.8|1012.3|1010.5|1012.3|1010.5|1011|1008.8|3
1649686090000|2022-04-11 14:08:10|1012|1010.3|1012.5|1010.8|1012.5|1010.8|1012|1010.3|1
1649686100000|2022-04-11 14:08:20|1013|1011|1012.5|1010.8|1013|1011.3|1012.5|1010.8|1
1649686110000|2022-04-11 14:08:30|1012.8|1011|1012.8|1011|1013|1011.3|1012.5|1011|0
1649686120000|2022-04-11 14:08:40|1012.5|1010.8|1012.8|1010.8|1012.8|1011|1012.5|1010.8|2
1649686130000|2022-04-11 14:08:50|1012.5|1011|1012.5|1010.5|1012.8|1011|1012|1010.3|0
1649686140000|2022-04-11 14:09:00|1012.3|1010.8|1013.3|1011.5|1013.3|1011.5|1012.3|1010.5|22
1649686150000|2022-04-11 14:09:10|1013.8|1011.3|1013.3|1011|1014|1012|1013.3|1011|0
1649686160000|2022-04-11 14:09:20|1013.5|1011.3|1013.5|1011.5|1013.5|1011.5|1013|1011.3|4
1649686170000|2022-04-11 14:09:30|1013.8|1011.8|1013.3|1011.5|1013.8|1011.8|1013|1011.3|2
1649686180000|2022-04-11 14:09:40|1013.8|1012|1013.5|1011.8|1014|1012.3|1013.5|1011.8|2
1649686190000|2022-04-11 14:09:50|1013.8|1012|1013.5|1011.8|1014|1012.3|1013.5|1011.8|0
1649686200000|2022-04-11 14:10:00|1013.8|1012|1013.8|1012.3|1014|1012.3|1013.5|1011.5|0
1649686210000|2022-04-11 14:10:10|1014.3|1012|1013.8|1012|1014.3|1012.5|1013.8|1012|4
1649686220000|2022-04-11 14:10:20|1013.5|1011.8|1013.5|1011.8|1014|1012.3|1013.5|1011.8|7
1649686230000|2022-04-11 14:10:30|1013.8|1012|1013.8|1012|1014|1012|1013.5|1012|1
1649686240000|2022-04-11 14:10:40|1014|1012.3|1013.8|1012|1014|1012.3|1013.8|1012|0
1649686250000|2022-04-11 14:10:50|1014|1012.3|1013.5|1011.8|1014|1012.3|1013.3|1011.5|0
1649686260000|2022-04-11 14:11:00|1013.3|1011.5|1013.3|1011.5|1013.5|1011.8|1013|1011.3|0
1649686270000|2022-04-11 14:11:10|1013|1011.3|1013.3|1011.5|1013.5|1011.8|1013|1011.3|0
1649686280000|2022-04-11 14:11:20|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|1
1649686290000|2022-04-11 14:11:30|1013|1011.3|1012|1010.5|1013|1011.3|1012|1010.5|18
1649686300000|2022-04-11 14:11:40|1012.3|1010.8|1012|1010.5|1012.5|1010.8|1012|1010.5|0
1649686310000|2022-04-11 14:11:50|1012.3|1010.3|1013|1011.3|1013|1011.3|1011.8|1010.3|1
1649686320000|2022-04-11 14:12:00|1013.3|1011|1012.8|1011|1013.3|1011.3|1012.8|1010.8|6
1649686330000|2022-04-11 14:12:10|1013|1010.8|1013|1011|1013|1011.3|1012.8|1010.8|0
1649686340000|2022-04-11 14:12:20|1012.8|1011.3|1013.8|1012|1013.8|1012|1012.8|1011|0
1649686350000|2022-04-11 14:12:30|1014|1012.3|1013.8|1012.3|1014|1012.3|1013.5|1012|0
1649686360000|2022-04-11 14:12:40|1014|1012|1014|1012.3|1014|1012.3|1013.5|1011.5|3
1649686370000|2022-04-11 14:12:50|1013.8|1012.5|1014.3|1012.5|1014.3|1012.5|1013.8|1012.5|0
1649686380000|2022-04-11 14:13:00|1014|1012.3|1014|1012.3|1014|1012.3|1013.8|1012.3|18
1649686390000|2022-04-11 14:13:10|1013.8|1012.5|1013.8|1012.3|1014|1012.5|1013.8|1012.3|0
1649686400000|2022-04-11 14:13:20|1013.5|1012|1013.3|1011.3|1013.8|1012|1013|1011.3|7
1649686410000|2022-04-11 14:13:30|1013||1013||1013||1013||3
1649686420000|2022-04-11 14:13:40|1012.8|1011|1013|1011.3|1013|1011.5|1012.8|1011|16
1649686430000|2022-04-11 14:13:50||1011||1011.3||1011.3||1011|1
1649686440000|2022-04-11 14:14:00|1013.3|1011.5|1013.5|1012|1014|1012|1013.3|1011.5|2
1649686450000|2022-04-11 14:14:10|1013.8|1012.5|1014.3|1012.5|1014.5|1012.8|1013.5|1012|10
1649686460000|2022-04-11 14:14:20|1014.5|1012.8|1014.3|1012.3|1014.5|1012.8|1014|1012.3|0
1649686470000|2022-04-11 14:14:30|1014|1012.5|1014|1012.3|1014.3|1012.5|1013.8|1012.3|0
1649686480000|2022-04-11 14:14:40|1013.8|1012|1013.8|1012|1014|1012.3|1013.5|1012|3
1649686490000|2022-04-11 14:14:50|1014|1011.8|1013.3|1011.8|1014|1011.8|1013.3|1011.5|3
1649686500000|2022-04-11 14:15:00|1013.5|1011.5|1013.5|1011.8|1013.5|1012|1013|1011.5|0
1649686510000|2022-04-11 14:15:10|1013.3|1011.5|1013.3|1011.5|1013.5|1011.8|1013.3|1011.5|3
1649686520000|2022-04-11 14:15:20|1013.5|1011.8|1013.5|1012|1013.8|1012|1013.3|1011.8|0
1649686530000|2022-04-11 14:15:30|1013.3|1011.8|1013.5|1012|1013.8|1012|1013|1011.5|0
1649686540000|2022-04-11 14:15:40|1013.8|1011.8|1014.3|1012.5|1014.3|1012.5|1013.5|1011.8|0
1649686550000|2022-04-11 14:15:50|1014|1012|1013.8|1012.3|1014|1012.3|1013.8|1012|0
1649686560000|2022-04-11 14:16:00|1013.5|1012|1013.5|1011.8|1013.8|1012|1013.3|1011.8|0
1649686570000|2022-04-11 14:16:10|1013.8|1012.3|1013.5|1012|1013.8|1012.3|1013.5|1012|0
1649686580000|2022-04-11 14:16:20|1013.8|1011.8|1013.8|1012|1013.8|1012.3|1013.5|1011.8|1
1649686590000|2022-04-11 14:16:30|1013.5|1011.8|1013.8|1012|1013.8|1012|1013.5|1011.8|0
1649686600000|2022-04-11 14:16:40|1014|1012.5|1014|1012.3|1014|1012.5|1013.8|1012.3|1
1649686610000|2022-04-11 14:16:50|1013.8|1012|1013.5|1012|1014|1012.3|1013.5|1012|4
1649686620000|2022-04-11 14:17:00|1013.3|1011.5|1013|1011.5|1013.5|1011.8|1013|1011.5|0
1649686630000|2022-04-11 14:17:10|1012.8|1011.3|1013|1011.3|1013|1011.3|1012.8|1011|1
1649686640000|2022-04-11 14:17:20|1013.3|1011.5|1013.3|1011.5|1013.5|1011.8|1013.3|1011.3|1
1649686650000|2022-04-11 14:17:30|1013.5|1011.8|1013|1011.5|1013.5|1011.8|1013|1011.5|0
1649686660000|2022-04-11 14:17:40|1013.3|1011.3|1013.3|1011.3|1013.3|1011.5|1013.3|1011.3|1
1649686670000|2022-04-11 14:17:50|1013||1013||1013||1012.8||1
1649686680000|2022-04-11 14:18:00|1013.3|1011.5|1014|1012.3|1014|1012.5|1013.3|1011.5|0
1649686690000|2022-04-11 14:18:10|1013.8|1012.5|1014.3|1012.5|1014.5|1012.8|1013.8|1012.5|0
1649686700000|2022-04-11 14:18:20||1012.8||1012.5||1012.8||1012.5|0
1649686710000|2022-04-11 14:18:30|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014.3|1012.8|1
1649686720000|2022-04-11 14:18:40|1014.8|1013|1014.8|1013.3|1014.8|1013.3|1014.5|1012.8|2
1649686730000|2022-04-11 14:18:50|1015|1013.5|1014.8|1013.3|1015|1013.5|1014.8|1013.3|27
1649686740000|2022-04-11 14:19:00|1015|1013|1015|1013.3|1015|1013.3|1014.3|1012.5|0
1649686750000|2022-04-11 14:19:10|||||||||2
1649686760000|2022-04-11 14:19:20|1015.3|1013.8|1016|1014|1016|1014.3|1015|1013.8|5
1649686770000|2022-04-11 14:19:30|1015.8|1014.3|1015.8|1014|1015.8|1014.3|1015.3|1013.5|2
1649686780000|2022-04-11 14:19:40|1015.5|1013.8|1015.8|1014|1015.8|1014|1015.5|1013.8|0
1649686790000|2022-04-11 14:19:50|1016|1014.3|1015.8|1014|1016.3|1014.3|1015.8|1014|0
1649686800000|2022-04-11 14:20:00|1015.5|1013.8|1016|1014.3|1016|1014.3|1015.5|1013.8|0
1649686810000|2022-04-11 14:20:10|1015.8|1014|1015.8|1014|1016.3|1014|1015.8|1014|2
1649686820000|2022-04-11 14:20:20|1015.3|1013.8|1015.5|1013.8|1015.8|1014|1015.3|1013.5|1
1649686830000|2022-04-11 14:20:30|1015.8|1013.5|1015.3|1013.5|1015.8|1013.5|1015.3|1013.5|32
1649686840000|2022-04-11 14:20:40|1015|1013.3|1015|1013.3|1015|1013.3|1015|1013.3|0
1649686850000|2022-04-11 14:20:50|1014.5|1012.8|1014.5|1012.8|1014.5|1012.8|1014|1012.3|12
1649686860000|2022-04-11 14:21:00|1014.3|1012.5|1014.5|1012.8|1014.5|1012.8|1014.3|1012.5|0
1649686870000|2022-04-11 14:21:10|1014.3|1012.5|1014.3|1012.5|1015|1013|1014.3|1012.5|40
1649686880000|2022-04-11 14:21:20|1014.5|1012.8|1015|1013|1015|1013|1014.5|1012.8|0
1649686890000|2022-04-11 14:21:30|1014.8|1012.8|1014.3|1012.5|1014.8|1012.8|1014.3|1012.5|0
1649686900000|2022-04-11 14:21:40|1014.5||1014||1014.5||1014||0
1649686910000|2022-04-11 14:21:50|1013.8|1012|1013.8|1011.8|1013.8|1012|1013.3|1011.8|68
1649686920000|2022-04-11 14:22:00|1013.5|1012|1013.8|1011.8|1014|1012|1013.5|1011.8|6
1649686930000|2022-04-11 14:22:10|1013.5|1012|1013.5|1011.8|1014|1012.3|1013.5|1011.8|8
1649686940000|2022-04-11 14:22:20|1013.3|1011.5|1012.3|1011|1013.5|1011.8|1012.3|1011|10
1649686950000|2022-04-11 14:22:30|1012.8|1011.3|1011.8|1010.3|1012.8|1011.3|1011.8|1010.3|9
1649686960000|2022-04-11 14:22:40|1012|1010|1012|1010.3|1012|1010.5|1012|1010|11
1649686970000|2022-04-11 14:22:50|1011.8|1010.5|1012.5|1010.8|1012.5|1010.8|1011.8|1010.5|1
1649686980000|2022-04-11 14:23:00|1012.3|1011|1012.8|1011|1012.8|1011|1012.3|1010.5|12
1649686990000|2022-04-11 14:23:10|1012.5|1011.3|1012.8|1011|1012.8|1011.3|1012.5|1011|1
1649687000000|2022-04-11 14:23:20|1013.3|1011.3|1012.8|1011.3|1013.3|1011.3|1012.5|1010.8|14
1649687010000|2022-04-11 14:23:30|1013|1011|1013|1011.3|1013|1011.3|1013|1011|73
1649687020000|2022-04-11 14:23:40|1012.8|1011|1013|1011.3|1013|1011.5|1012.8|1011|4
1649687030000|2022-04-11 14:23:50|1012.8|1011|1013|1011.3|1013|1011.3|1012.8|1011|3
1649687040000|2022-04-11 14:24:00|1013.3|1011.5|1013|1011.5|1013.3|1011.5|1013|1011.3|0
1649687050000|2022-04-11 14:24:10|1013.3|1011.3|1013|1011.3|1013.3|1011.5|1013|1011.3|0
1649687060000|2022-04-11 14:24:20|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013.3|1011.3|2
1649687070000|2022-04-11 14:24:30|1013|1011.3|1013|1011.3|1013|1011.5|1013|1011.3|3
1649687080000|2022-04-11 14:24:40|1012.8|1011|1012.5|1011|1012.8|1011|1012.5|1011|10
1649687090000|2022-04-11 14:24:50|1012.3|1010.8|1012.5|1010.8|1012.8|1011|1012.3|1010.8|5
1649687100000|2022-04-11 14:25:00|1012.3|1011|1012.5|1010.8|1012.8|1011|1012.3|1010.8|2
1649687110000|2022-04-11 14:25:10|1012.8|1011|1013.5|1011.5|1013.5|1011.5|1012.5|1010.8|0
1649687120000|2022-04-11 14:25:20|1013.3|1011.8|1013.8|1012|1013.8|1012.3|1013.3|1011.8|0
1649687130000|2022-04-11 14:25:30|1013.5|1012.3|1013.3|1011.8|1013.5|1012.3|1013.3|1011.5|0
1649687140000|2022-04-11 14:25:40|1013.5|1011.5|1013.3|1011.5|1013.5|1011.5|1013|1011.3|3
1649687150000|2022-04-11 14:25:50|1013.5|1011.8|1013|1011.5|1013.5|1011.8|1013|1011.5|7
1649687160000|2022-04-11 14:26:00|1013.3|1011.8|1013.3|1011.8|1013.5|1011.8|1013|1011.5|1
1649687170000|2022-04-11 14:26:10|1013.5|1011.5|1013|1011.5|1013.5|1011.8|1013|1011.5|6
1649687180000|2022-04-11 14:26:20|1013.3|1011|1012.5|1011|1013.3|1011|1012.3|1011|1
1649687190000|2022-04-11 14:26:30|||||||||6
1649687200000|2022-04-11 14:26:40|1012|1010.5|1012|1010.3|1012|1010.5|1012|1010.3|11
1649687210000|2022-04-11 14:26:50|1012.3|1010.5|1012|1010.3|1012.3|1010.5|1012|1010.3|3
1649687220000|2022-04-11 14:27:00|1012.3|1010.5|1012|1010.3|1012.3|1010.5|1012|1010.3|3
1649687230000|2022-04-11 14:27:10|1012.3|1010.8|1012.3|1010.8|1012.3|1010.8|1012.3|1010.5|3
1649687240000|2022-04-11 14:27:20||1010.5||1010.8||1010.8||1010.5|0
1649687250000|2022-04-11 14:27:30|1012.5|1010.3|1012|1010.5|1012.5|1010.5|1012|1010.3|0
1649687260000|2022-04-11 14:27:40|1012.3||1012.3||1012.3||1012.3||2
1649687270000|2022-04-11 14:27:50|1012.5|1010.8|1012.3|1010.5|1012.5|1010.8|1012.3|1010.5|3
1649687280000|2022-04-11 14:28:00|1012|1010.8|1012|1010.3|1012.3|1010.8|1012|1010.3|3
1649687290000|2022-04-11 14:28:10||1010.5||1010.5||1010.5||1010.3|0
1649687300000|2022-04-11 14:28:20|1012.3|1010.8|1012.3|1010.8|1012.5|1010.8|1012.3|1010.8|3
1649687310000|2022-04-11 14:28:30|1012.5|1011|1012.8|1011.3|1012.8|1011.3|1012.3|1011|1
1649687320000|2022-04-11 14:28:40|1013|1011.5|1013.3|1011.5|1013.3|1011.5|1012.8|1011.5|2
1649687330000|2022-04-11 14:28:50|1013||1013||1013.3||1013||3
1649687340000|2022-04-11 14:29:00|1012.8|1011.3|1013|1011.5|1013|1011.5|1012.8|1011.3|1
1649687350000|2022-04-11 14:29:10|1012.8|1011.3|1013.3|1011.5|1013.3|1011.5|1012.8|1011.3|2
1649687360000|2022-04-11 14:29:20|1013.5|1011.8|1013.3|1011.8|1013.5|1011.8|1013.3|1011.5|2
1649687370000|2022-04-11 14:29:30||1011.5||1011.8||1011.8||1011.5|0
1649687380000|2022-04-11 14:29:40|1013|1011.3|1013|1011.3|1013|1011.3|1012.8|1011.3|0
1649687390000|2022-04-11 14:29:50|1013.3|1011.5|1013.3|1011.5|1013.5|1011.8|1013.3|1011.3|0
1649687400000|2022-04-11 14:30:00|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|0
1649687410000|2022-04-11 14:30:10|1013|1011.8|1013.5|1011.8|1013.5|1011.8|1013|1011.8|9
1649687420000|2022-04-11 14:30:20|1013.8|1012|1013.8|1012|1014|1012|1013.8|1012|0
1649687430000|2022-04-11 14:30:30|1013.5|1012.3|1014.5|1013|1014.5|1013|1013.5|1012|0
1649687440000|2022-04-11 14:30:40|1014.3|1012.8|1014|1012.5|1014.3|1012.8|1014|1012.3|3
1649687450000|2022-04-11 14:30:50|1014.3|1012.8|1014.3|1012.3|1014.5|1012.8|1014|1012.3|5
1649687460000|2022-04-11 14:31:00|1014.5|1012.5|1014|1012.3|1014.5|1012.5|1014|1012|0
1649687470000|2022-04-11 14:31:10|1013.8|1012|1013.5|1011.5|1013.8|1012|1013.5|1011.5|2
1649687480000|2022-04-11 14:31:20|1013.3|1011.3|1013.3|1011.3|1013.5|1011.5|1013|1011.3|0
1649687490000|2022-04-11 14:31:30|1013.5|1011.5|1013.3|1011.8|1013.5|1011.8|1013.3|1011.5|3
1649687500000|2022-04-11 14:31:40|1013.5|1012|1014.5|1012.8|1014.5|1012.8|1013.5|1012|0
1649687510000|2022-04-11 14:31:50||1012.5||1013||1013||1012.5|0
1649687520000|2022-04-11 14:32:00|1015|1012.8|1015.3|1013.8|1015.5|1014|1015|1012.8|5
1649687530000|2022-04-11 14:32:10|1015|1013.5|1015.3|1013.5|1015.5|1013.8|1015|1013.5|14
1649687540000|2022-04-11 14:32:20|1015.5|1013.8|1015|1013|1015.5|1013.8|1014.8|1012.8|4
1649687550000|2022-04-11 14:32:30|1014.8|1012.8|1014.3|1012.8|1015|1012.8|1014.3|1012.8|1
1649687560000|2022-04-11 14:32:40|1013.8|1012.3|1013.8|1012.3|1014|1012.3|1013.5|1012|2
1649687570000|2022-04-11 14:32:50|1013.5|1012|1014|1012.3|1014.3|1012.3|1013.5|1012|3
1649687580000|2022-04-11 14:33:00|1013.8|1012.5|1013.8|1012.3|1013.8|1012.5|1013.8|1012|0
1649687590000|2022-04-11 14:33:10|1014|1012.5|1014|1012.5|1014.8|1013|1014|1012.3|1
1649687600000|2022-04-11 14:33:20|1014.3|1011.8|1013.5|1011.8|1014.3|1012|1013.5|1011.8|2
1649687610000|2022-04-11 14:33:30|1013.3|1012|1013.3|1011.8|1013.5|1012|1013.3|1011.5|10
1649687620000|2022-04-11 14:33:40|1013|1011.5|1012.8|1011.3|1013.3|1011.5|1012.8|1011.3|7
1649687630000|2022-04-11 14:33:50|1013|1011|1012.8|1011|1013|1011|1012.5|1011|4
1649687640000|2022-04-11 14:34:00|1012.5|1010.8|1012.8|1011|1012.8|1011|1012.5|1010.8|7
1649687650000|2022-04-11 14:34:10|1013|1011.3|1012.8|1011|1013|1011.3|1012.8|1011|20
1649687660000|2022-04-11 14:34:20|1012.5|1010.8|1013.3|1011.5|1013.3|1011.5|1012.5|1010.8|16
1649687670000|2022-04-11 14:34:30|1013.5|1011.3|1013.3|1011.5|1013.5|1011.8|1013.3|1011.3|2
1649687680000|2022-04-11 14:34:40|1013|1011|1013|1011.5|1013|1011.5|1012.5|1011|1
1649687690000|2022-04-11 14:34:50|1013.3|1011.8|1013.8|1012.3|1014|1012.3|1013.3|1011.8|45
1649687700000|2022-04-11 14:35:00|1014|1012.5|1014.5|1012.8|1014.5|1012.8|1013.8|1012.3|28
1649687710000|2022-04-11 14:35:10|1014.8|1013|1014.3|1012.3|1015.3|1013.3|1014.3|1012.3|23
1649687720000|2022-04-11 14:35:20|1014|1012|1013.8|1012|1014|1012.3|1013.8|1012|30
1649687730000|2022-04-11 14:35:30|1014|1012.3|1013.8|1012|1014|1012.5|1013.8|1012|3
1649687740000|2022-04-11 14:35:40|1013.5||1013.5||1013.5||1013.5||10
1649687750000|2022-04-11 14:35:50|1013.3|1011.5|1013.5|1011.8|1013.5|1011.8|1013.3|1011.5|20
1649687760000|2022-04-11 14:36:00|1013.3|1011.5|1013|1011.3|1013.5|1011.5|1013|1011.3|3
1649687770000|2022-04-11 14:36:10|1012.8||1012.8||1012.8||1012.8||0
1649687780000|2022-04-11 14:36:20|1012.5|1011|1012.3|1010.8|1012.5|1011|1012.3|1010.5|9
1649687790000|2022-04-11 14:36:30|1012|1010.5|1012.5|1010.8|1012.5|1010.8|1012|1010.5|29
1649687800000|2022-04-11 14:36:40|1012.8|1011|1013.3|1011.3|1013.3|1011.3|1012.8|1010.8|22
1649687810000|2022-04-11 14:36:50|1013.5|1011.5|1013.5|1011.5|1013.8|1011.8|1013.5|1011.5|11
1649687820000|2022-04-11 14:37:00|1013.3|1011.8|1013.3|1011.5|1013.8|1011.8|1013|1011|3
1649687830000|2022-04-11 14:37:10|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1013|1011.3|25
1649687840000|2022-04-11 14:37:20|1013|1011.3|1013|1011.3|1013.3|1011.3|1013|1011|20
1649687850000|2022-04-11 14:37:30|1013.3|1011.5|1013.3|1011.3|1013.3|1011.5|1013.3|1011.3|19
1649687860000|2022-04-11 14:37:40|1013.8|1011.5|1013.5|1011.8|1013.8|1012|1013.5|1011.5|0
1649687870000|2022-04-11 14:37:50|1013.3|1011.5|1013.3|1011.5|1013.5|1011.5|1013|1011.5|2
1649687880000|2022-04-11 14:38:00|1013.5|1011.8|1013.3|1011.5|1013.5|1011.8|1013|1011.5|0
1649687890000|2022-04-11 14:38:10|1013|1011|1012.3|1010.5|1013|1011.3|1012.3|1010.5|9
1649687900000|2022-04-11 14:38:20|1012.5|1010.8|1012.3|1010.8|1012.5|1010.8|1012.3|1010.8|0
1649687910000|2022-04-11 14:38:30|1012|1010.5|1012.3|1010.5|1012.3|1010.5|1012|1010.3|16
1649687920000|2022-04-11 14:38:40|1012.5|1010.8|1012.8|1011|1012.8|1011|1012.5|1010.8|0
1649687930000|2022-04-11 14:38:50|1012.5|1010.8|1012.8|1011|1012.8|1011|1012.5|1010.8|25
1649687940000|2022-04-11 14:39:00|1013|1011.3|1013.3|1011.5|1013.3|1011.5|1012.8|1011|1
1649687950000|2022-04-11 14:39:10|1013|1011.8|1013.3|1011.5|1013.3|1011.8|1013|1011.5|0
1649687960000|2022-04-11 14:39:20|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|1013.5|1011.8|0
1649687970000|2022-04-11 14:39:30|1013.3|1011.5|1013|1011.5|1013.3|1011.5|1013|1011.5|0
1649687980000|2022-04-11 14:39:40|1012.8|1011.3|1012.8|1011|1013|1011.5|1012.8|1011|3
1649687990000|2022-04-11 14:39:50|1013|1011.3|1013|1011.5|1013|1011.5|1013|1011.3|0
1649688000000|2022-04-11 14:40:00|1013.3|1011.8|1013.5|1011.8|1013.8|1012|1013|1011.8|7
1649688010000|2022-04-11 14:40:10|1013.3|1011.5|1013|1011.3|1013.3|1011.5|1013|1011|7
1649688020000|2022-04-11 14:40:20|1013.3|1011.5|1013.3|1011.5|1013.5|1011.8|1013.3|1011.3|0
1649688030000|2022-04-11 14:40:30||1011.3||1011.5||1011.5||1011.3|5
1649688040000|2022-04-11 14:40:40|1012.8|1011|1013|1011.3|1013|1011.3|1012.5|1010.8|0
1649688050000|2022-04-11 14:40:50|1012.8|1011|1012.8|1011|1012.8|1011|1012.8|1011|0
1649688060000|2022-04-11 14:41:00|1012.5|1010.8|1012.5|1011|1012.5|1011|1012.5|1010.8|4
1649688070000|2022-04-11 14:41:10|1012.8|1011.5|1013|1011.5|1013|1011.5|1012.8|1011.5|2
1649688080000|2022-04-11 14:41:20|1012.8|1011.3|1012.3|1010.5|1012.8|1011.3|1012|1010.3|29
1649688090000|2022-04-11 14:41:30|1012.5|1010.8|1013|1011.3|1013.3|1011.3|1012.5|1010.8|16
1649688100000|2022-04-11 14:41:40|1013.3|1011.5|1013.3|1011.5|1013.3|1011.5|1013.3|1011.3|3
1649688110000|2022-04-11 14:41:50|1013|1011.3|1013.8|1012|1013.8|1012.3|1012.3|1010.5|1
1649688120000|2022-04-11 14:42:00|1013.5|1011.8|1013.5|1011.8|1013.5|1012|1013.3|1011.3|60
1649688130000|2022-04-11 14:42:10||1012||1011.8||1012||1011.8|7
1649688140000|2022-04-11 14:42:20|1013|1011.3|1012.5|1010.8|1013|1011.3|1012.5|1010.8|16
1649688150000|2022-04-11 14:42:30||1011||1010.8||1011||1010.8|11
1649688160000|2022-04-11 14:42:40|1012.8|1011|1012.8|1010.8|1012.8|1011|1012.8|1010.8|0
1649688170000|2022-04-11 14:42:50|1012.3|1011|1012|1010|1012.3|1011|1012|1010|0
1649688180000|2022-04-11 14:43:00|1011.8|1009.8|1011.8|1010.3|1012|1010.3|1011.5|1009.5|5
1649688190000|2022-04-11 14:43:10|1012.3|1010.5|1011.8|1010|1012.3|1010.5|1011.8|1010|19
1649688200000|2022-04-11 14:43:20|1011.5|1010.3|1011.5|1010|1011.8|1010.3|1011.5|1009.8|23
1649688210000|2022-04-11 14:43:30|1011.8|1009.8|1011.8|1010|1012|1010|1011.5|1009.8|58
1649688220000|2022-04-11 14:43:40|1012|1009.8|1011.5|1009.8|1012|1010.3|1011.5|1009.5|31
1649688230000|2022-04-11 14:43:50|1012|1009.5|1011.8|1010.3|1012|1010.5|1011.8|1009.5|15
1649688240000|2022-04-11 14:44:00|1012|1010|1011.5|1010|1012|1010.3|1011.5|1009.8|1
1649688250000|2022-04-11 14:44:10|1011.8||1011.8||1011.8||1011.5||1
1649688260000|2022-04-11 14:44:20|1011.5|1009.8|1011.3|1009.8|1011.5|1009.8|1011.3|1009.8|0
1649688270000|2022-04-11 14:44:30|1011.5|1009.5|1011.5|1009.8|1011.5|1009.8|1011.5|1009.5|8
1649688280000|2022-04-11 14:44:40|1011.8|1010|1011.8|1010.3|1011.8|1010.3|1011.8|1009.8|0
1649688290000|2022-04-11 14:44:50|1012|1010.5|1012.3|1010.5|1012.5|1010.8|1012|1010.3|2
1649688300000|2022-04-11 14:45:00|1012.5|1010.8|1012.5|1010.8|1013|1011|1012|1010.5|37
1649688310000|2022-04-11 14:45:10||1011||1011||1011.3||1011|0
1649688320000|2022-04-11 14:45:20|1012.3|1010.5|1012.3|1010.3|1012.3|1010.5|1012|1010.3|7
1649688330000|2022-04-11 14:45:30|1012.5|1010.5|1012.5|1011|1012.5|1011|1012.3|1010.5|40
1649688340000|2022-04-11 14:45:40|1012.3|1010.5|1012|1010.5|1012.5|1010.8|1012|1010.5|42
1649688350000|2022-04-11 14:45:50|1011.8|1010.3|1012.3|1010.8|1012.5|1010.8|1011.8|1010.3|48
1649688360000|2022-04-11 14:46:00|1012.5|1011|1012.5|1010.8|1012.5|1011|1012.3|1010.5|11
1649688370000|2022-04-11 14:46:10|1012.3|1010.5|1012.5|1010.8|1012.5|1011|1012|1010.5|1
1649688380000|2022-04-11 14:46:20|1012.3|1010.5|1012|1010.3|1012.5|1010.5|1011.8|1010|15
1649688390000|2022-04-11 14:46:30|1012.3|1010.5|1013|1011|1013|1011.3|1012.3|1010.5|1
1649688400000|2022-04-11 14:46:40|1012.8|1011.3|1014.8|1012.8|1014.8|1012.8|1012.5|1011|5
1649688410000|2022-04-11 14:46:50|1015|1013.5|1013.5|1011.8|1015|1013.5|1013.3|1011.8|16
1649688420000|2022-04-11 14:47:00|1013.8|1012|1013.8|1011.5|1014|1012|1013|1011.3|16
1649688430000|2022-04-11 14:47:10|1014|1011.3|1014.8|1012.5|1015|1012.8|1014|1011.3|1
1649688440000|2022-04-11 14:47:20|1014.5|1012.8|1014.8|1013|1014.8|1013|1014.3|1012|11
1649688450000|2022-04-11 14:47:30|1015|1013.3|1015|1013|1015.3|1013.3|1014.8|1013|5
1649688460000|2022-04-11 14:47:40|1014.8|1013.3|1015.5|1013.8|1015.5|1013.8|1014.8|1012.8|7
1649688470000|2022-04-11 14:47:50|1015.8|1014|1016.8|1015|1017|1015|1015.5|1013.8|24
1649688480000|2022-04-11 14:48:00|1017|1015.8|1019.3|1017.8|1019.3|1017.8|1017|1015.8|24
1649688490000|2022-04-11 14:48:10|1019|1018|1020.3|1018.5|1020.8|1019|1019|1017.8|8
1649688500000|2022-04-11 14:48:20|1020.8|1018.8|1023.3|1021.8|1023.3|1021.8|1020.8|1018.8|51
1649688510000|2022-04-11 14:48:30|1023|1021.5|1024.5|1022.5|1024.5|1022.8|1023|1021.5|29
1649688520000|2022-04-11 14:48:40|1024.3|1023|1024.5|1022.5|1024.5|1023|1023.8|1022|69
1649688530000|2022-04-11 14:48:50|1024.3|1022.3|1023.5|1022|1024.5|1022.5|1023.5|1022|4
1649688540000|2022-04-11 14:49:00|1024|1021.8|1024.3|1022.3|1024.5|1022.5|1023.5|1021.8|45
1649688550000|2022-04-11 14:49:10|1024.5|1022.5|1023.8|1021.5|1024.5|1022.8|1023.8|1021.5|8
1649688560000|2022-04-11 14:49:20|1023.5|1021|1023.5|1021.5|1023.8|1022|1023|1021|4
1649688570000|2022-04-11 14:49:30|1023.3|1021.3|1023|1021.3|1023.3|1021.5|1022.8|1020.8|77
1649688580000|2022-04-11 14:49:40|1022.8|1021|1022.8|1021|1023.3|1021|1022.8|1020.8|1
1649688590000|2022-04-11 14:49:50|1022.5|1020.8|1021.8|1020|1022.5|1020.8|1021.3|1019.5|10
1649688600000|2022-04-11 14:50:00|1022|1019.8|1022|1020.3|1022|1020.3|1021.5|1019.8|3
1649688610000|2022-04-11 14:50:10|1022.3|1020.5|1023.3|1021.8|1023.3|1021.8|1022.3|1020.5|10
1649688620000|2022-04-11 14:50:20|1023.5|1022|1024.5|1022.8|1025.5|1023.5|1023.5|1022|13
1649688630000|2022-04-11 14:50:30|1024.3|1022.5|1025.5|1023.5|1025.5|1024|1024.3|1022.5|25
1649688640000|2022-04-11 14:50:40|1025.3|1023|1025.8|1023.8|1026|1024|1025.3|1023|12
1649688650000|2022-04-11 14:50:50|1025.5|1024|1025.5|1023.3|1025.8|1024|1025|1023.3|0
1649688660000|2022-04-11 14:51:00|1025.3|1023.5|1025.5|1023.8|1025.8|1023.8|1025|1022.8|15
1649688670000|2022-04-11 14:51:10|1025.3|1023.5|1025|1023|1025.3|1023.5|1024.8|1022.8|7
1649688680000|2022-04-11 14:51:20|1025.3|1023.5|1025.3|1023.5|1025.5|1023.8|1025.3|1023.3|25
1649688690000|2022-04-11 14:51:30|1025|1023.3|1025|1023.3|1025.3|1023.3|1025|1023|2
1649688700000|2022-04-11 14:51:40|1025.5|1023.8|1026|1024.3|1026|1024.3|1025.3|1023.3|25
1649688710000|2022-04-11 14:51:50|1026.5|1024.5|1027|1024.8|1027|1025.3|1026.3|1024.3|6
1649688720000|2022-04-11 14:52:00|1026.8|1025|1027|1025|1027|1025.3|1026.5|1024.8|2
1649688730000|2022-04-11 14:52:10|1026.8|1024.8|1026.5|1024.8|1027|1025|1026.3|1024.8|3
1649688740000|2022-04-11 14:52:20|1026.3|1025|1026.5|1024.8|1026.8|1025|1026.3|1024.8|5
1649688750000|2022-04-11 14:52:30|1026.3|1024|1026.3|1024.8|1026.5|1024.8|1025.8|1024|6
1649688760000|2022-04-11 14:52:40|1026.5|1024.3|1026.5|1024.8|1026.5|1024.8|1026.5|1024.3|3
1649688770000|2022-04-11 14:52:50|1027|1025|1027.8|1026|1028|1026.3|1027|1024.8|41
1649688780000|2022-04-11 14:53:00|1028|1026.3|1029.5|1027.8|1029.5|1027.8|1027.8|1026|6
1649688790000|2022-04-11 14:53:10|1029.8|1027.5|1030|1028.5|1030.8|1029|1029.5|1027.5|22
1649688800000|2022-04-11 14:53:20|1030.3|1028.8|1031|1029.5|1031|1029.5|1030.3|1028.5|5
1649688810000|2022-04-11 14:53:30|1030.8|1029.3|1032|1030.3|1032|1030.3|1030.8|1029.3|7
1649688820000|2022-04-11 14:53:40|1032.3|1030|1033.3|1031.3|1033.3|1031.3|1031.3|1029.5|32
1649688830000|2022-04-11 14:53:50|1033|1031.5|1033.5|1032|1034.5|1032.3|1033|1031|36
1649688840000|2022-04-11 14:54:00|1033.8|1031|1035.3|1033.8|1035.8|1033.8|1032.3|1029.8|84
1649688850000|2022-04-11 14:54:10|1035|1034|1035.5|1033.8|1035.8|1034|1035|1033.8|5
1649688860000|2022-04-11 14:54:20|1036.5|1034.8|1036.3|1034.8|1037.3|1035.3|1036|1034.8|12
1649688870000|2022-04-11 14:54:30|1036.5|1035|1037.8|1036|1038|1036|1036.5|1034.8|12
1649688880000|2022-04-11 14:54:40|1037.5||1037.5||1037.5||1037.3||0
1649688890000|2022-04-11 14:54:50|1038|1036.3|1038.5|1037|1038.8|1037|1038|1036.3|1
1649688900000|2022-04-11 14:55:00|1039|1037.5|1039.3|1037.5|1039.3|1038|1039|1037|50
1649688910000|2022-04-11 14:55:10|1039.5|1037.8|1039.3|1037.3|1040.3|1038.3|1039.3|1037.3|28
1649688920000|2022-04-11 14:55:20|1039|1037|1038.8|1036.8|1039.8|1037.3|1038.8|1036.8|4
1649688930000|2022-04-11 14:55:30|1038.5|1036.5|1038.3|1036.3|1038.5|1036.5|1038|1036|0
1649688940000|2022-04-11 14:55:40|1038|1035.8|1036.3|1034.5|1038|1035.8|1036.3|1034.5|8
1649688950000|2022-04-11 14:55:50|1036|1034.3|1034|1031.8|1036|1034.3|1034|1031.8|10
1649688960000|2022-04-11 14:56:00|1033.8|1031.5|1035|1033|1035|1033|1033|1031.3|18
1649688970000|2022-04-11 14:56:10|1035.3|1033.3|1034|1032.3|1035.5|1033.3|1034|1032.3|3
1649688980000|2022-04-11 14:56:20|1034.5|1032.5|1036|1033|1036|1033.3|1034|1032|1
1649688990000|2022-04-11 14:56:30|1035.8|1033.3|1033.5|1031.5|1036|1033.3|1033.5|1031.5|19
1649689000000|2022-04-11 14:56:40|1033.3|1031|1028.3|1025.8|1033.3|1031|1028.3|1025.8|16
1649689010000|2022-04-11 14:56:50|1028|1025.5|1028.8|1026.5|1029|1027.3|1027.3|1025.3|12
1649689020000|2022-04-11 14:57:00|1029.3|1026.8|1031.5|1028.5|1031.5|1028.5|1028.8|1026.8|2
1649689030000|2022-04-11 14:57:10|1031|1028.8|1031.8|1029.5|1031.8|1029.5|1030.8|1028.8|0
1649689040000|2022-04-11 14:57:20|1032|1029.8|1034.3|1032.3|1034.5|1032.3|1031.8|1029.8|1
1649689050000|2022-04-11 14:57:30|1034.8|1032.5|1034.8|1032.8|1035|1033|1034.3|1032.5|1
1649689060000|2022-04-11 14:57:40|1035.3|1033.3|1035.8|1033.8|1035.8|1033.8|1034.5|1032.8|29
1649689070000|2022-04-11 14:57:50|1036|1034|1036.5|1034.8|1036.5|1034.8|1036|1034|0
1649689080000|2022-04-11 14:58:00|1037.5|1035|1039|1036.3|1039|1036.5|1037|1034.8|16
1649689090000|2022-04-11 14:58:10|1038.8|1036.5|1038.5|1036.3|1039.5|1037|1038.3|1036|2
1649689100000|2022-04-11 14:58:20|1038.8|1037.3|1041|1039.3|1041.3|1039.3|1038.8|1037|18
1649689110000|2022-04-11 14:58:30|1041.3|1039.5|1045|1043.5|1045|1043.5|1041.3|1039.5|39
1649689120000|2022-04-11 14:58:40|1045.8|1044|1045.3|1043.3|1046.3|1044|1043.3|1041|35
1649689130000|2022-04-11 14:58:50|1046|1044|1045.5|1043.3|1046.5|1044.3|1045.5|1043.3|26
1649689140000|2022-04-11 14:59:00|1045.3|1043|1046|1043.5|1047.5|1045.5|1045.3|1043|106
1649689150000|2022-04-11 14:59:10|1046.3|1043.3|1044|1041.3|1046.5|1043.8|1041.3|1038.8|36
1649689160000|2022-04-11 14:59:20|1043.8|1041.5|1044.5|1043|1044.8|1043|1043.3|1038.8|7
1649689170000|2022-04-11 14:59:30|1044|1042.3|1043.3|1041.3|1044|1042.3|1043.3|1041.3|5
1649689180000|2022-04-11 14:59:40|1044|1041.5|1043.8|1041.3|1044.5|1041.8|1043.8|1041.3|0
1649689190000|2022-04-11 14:59:50|1043.5|1041|1043.8|1041|1043.8|1041|1043.3|1040.8|1
1649689200000|2022-04-11 15:00:00|1044.3|1041.3|1043|1041.5|1044.5|1041.5|1042.3|1040.3|2
1649689210000|2022-04-11 15:00:10|1042.3|1040.3|1042.5|1040.8|1042.8|1040.8|1042.3|1040.3|23
1649689220000|2022-04-11 15:00:20|1042.3|1040|1042.5|1040.3|1042.5|1040.3|1041.8|1040|15
1649689230000|2022-04-11 15:00:30|1042.3|1040|1044.8|1042.3|1044.8|1042.3|1042|1039.8|22
1649689240000|2022-04-11 15:00:40|1044.5|1042|1045.8|1043.3|1045.8|1044.3|1044.5|1042|8
1649689250000|2022-04-11 15:00:50|1046.3|1044.5|1047.3|1043.3|1048.3|1046.5|1046.3|1043.3|28
1649689260000|2022-04-11 15:01:00|1047.5|1043.5|1046|1043.5|1047.8|1045.5|1045.8|1043.3|5
1649689270000|2022-04-11 15:01:10|1045.8|1044|1047|1043.5|1047.8|1044.5|1045.5|1043.5|23
1649689280000|2022-04-11 15:01:20|1046.8|1043.8|1047.8|1045.8|1047.8|1045.8|1046.8|1043.8|9
1649689290000|2022-04-11 15:01:30|1047.5|1045.5|1047.8|1045.8|1048.3|1045.8|1047|1044.5|25
1649689300000|2022-04-11 15:01:40|1047.3||1048||1048||1047.3||2
1649689310000|2022-04-11 15:01:50|1048.3|1046|1047.8|1046|1048.3|1046|1047.8|1046|0
1649689320000|2022-04-11 15:02:00|1047.5||1047.8||1048||1047.5||8
1649689330000|2022-04-11 15:02:10|1047.3|1045.5|1047|1045|1047.5|1045.5|1046.5|1044.3|5
1649689340000|2022-04-11 15:02:20|1047.8|1045.3|1049.5|1047.5|1049.5|1047.5|1047.3|1045.3|3
1649689350000|2022-04-11 15:02:30|1049.8|1047.8|1053.8|1048.8|1054|1049.8|1049.5|1047.5|21
1649689360000|2022-04-11 15:02:40|1053.5|1049.3|1056.8|1055|1056.8|1055|1053.3|1049.3|46
1649689370000|2022-04-11 15:02:50|1056.3|1053.5|1055.3|1050|1059|1057|1054.5|1049.5|41
1649689380000|2022-04-11 15:03:00|1055|1049.8|1055|1053.3|1059|1055.5|1054.3|1049.5|22
1649689390000|2022-04-11 15:03:10|1054.8|1053.8|1059.3|1056.3|1059.3|1056.3|1054.8|1050|12
1649689400000|2022-04-11 15:03:20|1059.5|1057.5|1060|1057.5|1060|1058.3|1058.8|1057.5|12
1649689410000|2022-04-11 15:03:30|1062.3|1057.3|1063.5|1061.8|1063.5|1061.8|1062.3|1057.3|45
1649689420000|2022-04-11 15:03:40|1062.8|1062|1060.3|1055|1062.8|1062.3|1060|1052|33
1649689430000|2022-04-11 15:03:50|1060.5|1055.3|1060.5|1056.8|1061|1058.8|1059.8|1055.3|26
1649689440000|2022-04-11 15:04:00|1060.3|1056.5|1062.5|1061|1062.8|1061.3|1060.3|1056.5|28
1649689450000|2022-04-11 15:04:10|1062.8|1059.5|1068|1063.5|1068|1065.3|1062.8|1059.5|20
1649689460000|2022-04-11 15:04:20|1068.3|1063.8|1068|1065.5|1070|1066.8|1067.3|1063|22
1649689470000|2022-04-11 15:04:30|1067.8|1065.3|1060.5|1057.3|1067.8|1065.8|1060.5|1057.3|9
1649689480000|2022-04-11 15:04:40||1057.5||1058||1058.3||1056.8|0
1649689490000|2022-04-11 15:04:50||1057.5||1057.8||1059||1057.5|8
1649689500000|2022-04-11 15:05:00|1064.5|1058|1062.5|1056.8|1064.8|1058|1062.5|1056.5|2
1649689510000|2022-04-11 15:05:10|1062.3|1056.5|1060.5|1057.8|1063.5|1057.8|1060.5|1056.3|0
1649689520000|2022-04-11 15:05:20||1058||1058.3||1058.3||1057.8|0
1649689530000|2022-04-11 15:05:30|1063|1058.5|1062.8|1058.5|1063|1059.3|1062.8|1058.5|7
1649689540000|2022-04-11 15:05:40|1062.5|1059|1063.8|1059.8|1064.3|1059.8|1062.5|1059|0
1649689550000|2022-04-11 15:05:50|1064|1059.3|1063.8|1059.3|1064.5|1061.8|1063|1059|4
1649689560000|2022-04-11 15:06:00|1064|1059.5|1064.8|1061.8|1064.8|1061.8|1062.8|1059.5|0
1649689570000|2022-04-11 15:06:10|1064.5|1063.5|1064.8|1062|1065.3|1063.5|1064.5|1061.8|6
1649689580000|2022-04-11 15:06:20|1064.5|1062.3|1061.8|1059.3|1064.8|1062.3|1061.8|1059|4
1649689590000|2022-04-11 15:06:30|1062|1059.5|1060|1057.5|1062|1059.5|1059.8|1057.5|9
1649689600000|2022-04-11 15:06:40|1059.8|1057.3|1057|1054.3|1059.8|1057.3|1057|1054|10
1649689610000|2022-04-11 15:06:50|1058.8|1054.5|1054.5|1051.8|1059.3|1055|1054.5|1051.8|14
1649689620000|2022-04-11 15:07:00|1054.3|1051.5|1054|1051.8|1054.5|1051.8|1053.8|1050.8|13
1649689630000|2022-04-11 15:07:10|1053.8|1051.5|1056.5|1052.5|1056.8|1052.8|1051.5|1049.8|41
1649689640000|2022-04-11 15:07:20|1057|1053|1057.3|1055|1058|1055|1056.8|1052.5|1
1649689650000|2022-04-11 15:07:30|1057.8|1052.3|1058.8|1054|1059|1056|1056.5|1052.3|4
1649689660000|2022-04-11 15:07:40|1059|1054.3|1065|1062.5|1065|1062.5|1058.8|1054.3|5
1649689670000|2022-04-11 15:07:50|1065.5|1063|1064|1061.8|1065.5|1063|1062|1054.3|29
1649689680000|2022-04-11 15:08:00|1063.5|1060.5|1062.3|1060.5|1063.5|1060.5|1061.5|1056.8|8
1649689690000|2022-04-11 15:08:10|1062.5|1061.5|1064.5|1058.8|1065.5|1063.5|1062.5|1058.8|34
1649689700000|2022-04-11 15:08:20|1064.8|1059|1065.3|1059.3|1065.3|1059.3|1064.5|1059|3
1649689710000|2022-04-11 15:08:30|1064.8|1059.5|1064.8|1059.8|1064.8|1060|1064.3|1059.3|0
1649689720000|2022-04-11 15:08:40|1064.5|1060|1062.5|1058.8|1064.5|1060|1062.5|1058.8|10
1649689730000|2022-04-11 15:08:50|1062.8|1059.3|1063.8|1061.3|1063.8|1061.3|1062.8|1059.3|0
1649689740000|2022-04-11 15:09:00|1063.3|1059.5|1062.3|1059.3|1063.5|1059.5|1062.3|1059|1
1649689750000|2022-04-11 15:09:10|1060.3|1057.8|1060.3|1056.5|1062.5|1059|1060|1056.5|7
1649689760000|2022-04-11 15:09:20|1060.5|1056.3|1060.5|1056.8|1060.5|1056.8|1060.3|1056.3|0
1649689770000|2022-04-11 15:09:30|1060.3|1056.5|1060|1056.8|1060.3|1056.8|1059.8|1056|0
1649689780000|2022-04-11 15:09:40|1060.5|1057|1063.3|1057.8|1063.5|1061.5|1059.8|1056.8|5
1649689790000|2022-04-11 15:09:50|1063|1058|1062.5|1059|1063|1059|1062.3|1058|2
1649689800000|2022-04-11 15:10:00|1062.3|1059.3|1061|1059.3|1063|1059.3|1060.8|1059|0
1649689810000|2022-04-11 15:10:10|1060.8|1058.5|1060.5|1058.5|1061|1059|1060|1057.8|13
1649689820000|2022-04-11 15:10:20|1060.8|1058.8|1061.5|1059.3|1061.5|1059.3|1060.8|1058.8|10
1649689830000|2022-04-11 15:10:30|1061.3|1059.5|1061.3|1058.3|1062.8|1060.3|1061.3|1058.3|11
1649689840000|2022-04-11 15:10:40|1061.5|1058.5|1060.8|1057|1062|1058.5|1060.8|1057|0
1649689850000|2022-04-11 15:10:50|1060.5|1056.8|1060.3|1057.8|1060.5|1058|1060|1056.8|0
1649689860000|2022-04-11 15:11:00|1060.5|1058|1060.3|1057.5|1060.5|1058.3|1059.8|1057.5|0
1649689870000|2022-04-11 15:11:10|1060|1057.8|1059.8|1057.5|1060.3|1057.8|1059.8|1057.5|14
1649689880000|2022-04-11 15:11:20|1060|1057.8|1060.8|1058.8|1061|1059|1060|1057.8|26
1649689890000|2022-04-11 15:11:30|1060.5|1058|1059.8|1058|1060.8|1059|1059.8|1058|1
1649689900000|2022-04-11 15:11:40|1060|1058.5|1060.8|1058.8|1060.8|1058.8|1060|1058.5|1
1649689910000|2022-04-11 15:11:50|1061.5|1059.3|1062.3|1060|1062.3|1060|1061.5|1059.3|11
1649689920000|2022-04-11 15:12:00|1062|1059.8|1063.3|1060.5|1063.3|1060.5|1061.8|1059.3|2
1649689930000|2022-04-11 15:12:10|1063|1061|1065.3|1062|1065.3|1062|1063|1060.8|4
1649689940000|2022-04-11 15:12:20|1065|1063|1064.8|1062|1065.5|1063.5|1064.5|1062|10
1649689950000|2022-04-11 15:12:30|1064.5|1062.8|1064.3|1062|1064.8|1062.8|1064|1062|13
1649689960000|2022-04-11 15:12:40|1064.5||1065.3||1065.3||1064.5||2
1649689970000|2022-04-11 15:12:50|1063.5|1061|1062.5|1059.8|1063.5|1061|1062|1058.5|6
1649689980000|2022-04-11 15:13:00|1062.8|1060|1062.3|1059.3|1063.5|1060.5|1062.3|1059.3|5
1649689990000|2022-04-11 15:13:10|1062|1059|1062|1060|1062.3|1060|1062|1059|0
1649690000000|2022-04-11 15:13:20|1064.8|1061|1065|1061.3|1065.3|1061.5|1064.8|1060.8|2
1649690010000|2022-04-11 15:13:30|1065.3|1062.8|1065.5|1063.3|1065.5|1063.3|1065|1062.8|11
1649690020000|2022-04-11 15:13:40|1067|1063.5|1067|1065|1067|1065.8|1067|1063.3|37
1649690030000|2022-04-11 15:13:50|1065.5|1064.5|1065.3|1060.3|1066|1064.5|1065|1060|3
1649690040000|2022-04-11 15:14:00|1065|1060|1063.5|1059.3|1065.3|1061.8|1063.5|1059.3|1
1649690050000|2022-04-11 15:14:10|1063.8|1062|1063.3|1059.3|1063.8|1062|1062.8|1059.3|1
1649690060000|2022-04-11 15:14:20|1063||1062.8||1063.3||1062.8||0
1649690070000|2022-04-11 15:14:30|1062.5|1060.5|1062.8|1060.5|1062.8|1060.5|1062.5|1060.5|1
1649690080000|2022-04-11 15:14:40|1062.5||1062.5||1062.8||1062.5||0
1649690090000|2022-04-11 15:14:50|1062.8|1059.3|1061.8|1059.3|1062.8|1059.3|1061.8|1059.3|3
1649690100000|2022-04-11 15:15:00|1061.3|1058|1064|1058.8|1064.8|1062.8|1060.5|1058|17
1649690110000|2022-04-11 15:15:10|1060.5|1059|1061.5|1058|1064|1059|1059.5|1057.8|7
1649690120000|2022-04-11 15:15:20|1061.8|1057.5|1061.5|1058.5|1061.8|1058.8|1059.8|1056.8|8
1649690130000|2022-04-11 15:15:30|1061.8|1058.3|1062|1058.3|1062|1058.3|1060.5|1057.5|5
1649690140000|2022-04-11 15:15:40|1062.3|1058.5|1063.3|1060.3|1063.3|1060.3|1062.3|1058.5|6
1649690150000|2022-04-11 15:15:50|1063|1060|1062.8|1060.3|1063|1060.3|1062.3|1059.8|20
1649690160000|2022-04-11 15:16:00|1063|1061.3|1063|1061.3|1063.5|1061.5|1062.8|1060.3|3
1649690170000|2022-04-11 15:16:10|1063.3||1065.5||1065.8||1063||2
1649690180000|2022-04-11 15:16:20|1065.8|1061.5|1063.8|1061.5|1065.8|1061.5|1063.8|1061.5|0
1649690190000|2022-04-11 15:16:30|1065.8|1063.3|1066.3|1063.8|1066.5|1064|1065.5|1063.3|1
1649690200000|2022-04-11 15:16:40|1066|1062.3|1066|1062.8|1066.3|1062.8|1064.3|1062.3|16
1649690210000|2022-04-11 15:16:50|1066.3|1063|1066|1061.5|1066.8|1064.3|1065.5|1061.5|3
1649690220000|2022-04-11 15:17:00|1065.8||1064.3||1065.8||1064.3||0
1649690230000|2022-04-11 15:17:10|1064|1059.8|1065|1061.3|1065|1061.3|1061.8|1059.5|10
1649690240000|2022-04-11 15:17:20|1064.8|1061|1064.3|1060.3|1064.8|1061|1064.3|1060.3|1
1649690250000|2022-04-11 15:17:30|1064.8|1060.5|1065|1061.3|1065|1061.3|1064.8|1060.5|10
1649690260000|2022-04-11 15:17:40|1065.3|1061.5|1067|1065|1067|1065|1065.3|1061.5|11
1649690270000|2022-04-11 15:17:50|1068.8|1065.3|1068.8|1066.5|1069.3|1066.5|1068.8|1065.3|13
1649690280000|2022-04-11 15:18:00|1068.5|1061.8|1068|1062|1068.8|1062|1064.5|1061.8|10
1649690290000|2022-04-11 15:18:10|1068.3|1063.3|1070.5|1067.3|1070.8|1067.5|1068|1063.3|14
1649690300000|2022-04-11 15:18:20|1070.3|1067.5|1069.8|1063.8|1070.8|1067.8|1069.5|1063.8|4
1649690310000|2022-04-11 15:18:30|1070|1064|1072|1069.3|1072|1069.5|1070|1064|2
1649690320000|2022-04-11 15:18:40|1071.8|1065.3|1070.3|1066.3|1072|1067.3|1070.3|1065.3|29
1649690330000|2022-04-11 15:18:50|1069.8|1064.8|1071.3|1066|1071.3|1067.3|1069.8|1064.8|5
1649690340000|2022-04-11 15:19:00|1071.5|1066.3|1071.3|1067|1071.5|1067|1070.3|1066.3|0
1649690350000|2022-04-11 15:19:10|1071.5|1067.3|1071.3|1066|1072|1067.8|1071|1065.8|0
1649690360000|2022-04-11 15:19:20|1071.5|1066.3|1071.3|1068|1071.8|1068|1071.3|1066|1
1649690370000|2022-04-11 15:19:30|1071.5|1067.8|1070|1067.3|1071.5|1067.8|1070|1063.8|1
1649690380000|2022-04-11 15:19:40|1070.3|1067.5|1065.8|1063.8|1070.3|1067.5|1065.8|1063.3|1
1649690390000|2022-04-11 15:19:50|1066|1064|1065.8|1062.5|1068.5|1064.3|1065.3|1062|8
1649690400000|2022-04-11 15:20:00|1070.3|1062.8|1069.5|1063.3|1070.3|1065.3|1069.5|1062.8|11
1649690410000|2022-04-11 15:20:10|1068.5|1062.8|1065.8|1062.8|1068.5|1063|1065.8|1062.5|10
1649690420000|2022-04-11 15:20:20|1066|1063|1065|1062.5|1068.5|1063.3|1065|1062.5|12
1649690430000|2022-04-11 15:20:30|1064.8|1062.8|1057.3|1054|1066.3|1062.8|1056.8|1053.5|4
1649690440000|2022-04-11 15:20:40|1057.5|1053.8|1047.5|1045.3|1064.8|1053.8|1047.5|1045.3|48
1649690450000|2022-04-11 15:20:50|1047|1045.5|1049.3|1041.3|1049.5|1045.5|1041.5|1038.8|17
1649690460000|2022-04-11 15:21:00|1049|1044.5|1058.5|1054.5|1058.8|1055|1049|1044.5|8
1649690470000|2022-04-11 15:21:10|1058.8|1054|1060|1053.8|1060.5|1054.3|1058.3|1053.8|1
1649690480000|2022-04-11 15:21:20|1060.3|1055.5|1061.5|1057.5|1062.3|1058.5|1058.5|1054|5
1649690490000|2022-04-11 15:21:30|1061.8|1057.8|1062.8|1057.8|1063.3|1059.8|1061|1057|17
1649690500000|2022-04-11 15:21:40|1062|1058|1060.3|1057.8|1062.3|1058.3|1060|1057.5|6
1649690510000|2022-04-11 15:21:50|1061.3|1057.5|1064.5|1061.3|1064.8|1061.3|1061.3|1057.5|9
1649690520000|2022-04-11 15:22:00|1064.3|1061|1064|1060|1064.8|1061.5|1064|1059.8|0
1649690530000|2022-04-11 15:22:10|1063.5|1059.8|1063.8|1060.8|1063.8|1060.8|1063.3|1059|2
1649690540000|2022-04-11 15:22:20|1064.8|1062.3|1064|1061.3|1064.8|1062.3|1063.8|1061.3|8
1649690550000|2022-04-11 15:22:30|1063.5|1061.5|1064|1061.5|1064|1061.5|1063|1060.5|5
1649690560000|2022-04-11 15:22:40|1064.3|1061.8|1063.3|1060.8|1064.3|1061.8|1063.3|1060.5|1
1649690570000|2022-04-11 15:22:50|1063.5|1061.3|1063.8|1061.8|1063.8|1061.8|1063.3|1061.3|5
1649690580000|2022-04-11 15:23:00|1063.5|1062|1064|1062|1064.5|1062.5|1063.5|1061.8|2
1649690590000|2022-04-11 15:23:10|1063.5|1061.3|1064|1062.3|1064|1062.3|1063.5|1061.3|1
1649690600000|2022-04-11 15:23:20|1063.8|1062|1063|1061.3|1063.8|1062|1062.8|1061|1
1649690610000|2022-04-11 15:23:30|1062.8|1061|1062.8|1061.3|1063|1061.3|1062.5|1060.8|6
1649690620000|2022-04-11 15:23:40|1063.3|1061|1064.5|1061.5|1064.5|1062.3|1063|1061|6
1649690630000|2022-04-11 15:23:50|1064.8|1061.8|1064.3|1062.5|1065.3|1062.5|1064.3|1061.8|1
1649690640000|2022-04-11 15:24:00|1064|1061|1064.8|1062.3|1065.3|1063.3|1063.8|1061|3
1649690650000|2022-04-11 15:24:10|1064.3|1061.8|1065|1063.3|1065.3|1063.3|1064.3|1061.5|7
1649690660000|2022-04-11 15:24:20|1064.8|1063|1066.5|1064.3|1066.5|1064.3|1064.5|1062.8|11
1649690670000|2022-04-11 15:24:30|1066.8|1064.5|1066.5|1064|1067.8|1065.3|1066.5|1063.8|2
1649690680000|2022-04-11 15:24:40|1066.3|1059.5|1064.8|1059.3|1066.3|1059.8|1064.8|1058.5|32
1649690690000|2022-04-11 15:24:50|1064.5|1059|1064.5|1060.5|1064.8|1060.8|1063.3|1059|0
1649690700000|2022-04-11 15:25:00|1064.8|1060.8|1062|1059.8|1065|1062.5|1061.8|1059.5|1
1649690710000|2022-04-11 15:25:10|1062.3|1059.5|1058.5|1055.3|1062.3|1059.8|1058.5|1055.3|4
1649690720000|2022-04-11 15:25:20|1058.3|1055|1056.5|1053.5|1058.3|1055|1056.5|1053.5|5
1649690730000|2022-04-11 15:25:30|1054|1052.3|1055.5|1052.5|1062|1053|1053.8|1051.8|4
1649690740000|2022-04-11 15:25:40|1055.3|1052.3|1055.3|1051.5|1055.5|1052.5|1055.3|1051.5|0
1649690750000|2022-04-11 15:25:50|1055|1051.8|1056|1054.8|1056.5|1054.8|1055|1051|1
1649690760000|2022-04-11 15:26:00|1056.3|1052.5|1056.8|1053.8|1057.3|1053.8|1056.3|1052.3|2
1649690770000|2022-04-11 15:26:10|1056.5|1054|1056.5|1053|1057.3|1054|1056.3|1053|0
1649690780000|2022-04-11 15:26:20|1056.8|1053.3|1057.8|1054|1058.3|1054.5|1056.8|1052.8|0
1649690790000|2022-04-11 15:26:30|1058|1054.3|1057|1053.3|1058|1054.3|1057|1053.3|0
1649690800000|2022-04-11 15:26:40|1057.3|1053.5|1055.5|1052.5|1057.5|1053.8|1054.5|1051.5|4
1649690810000|2022-04-11 15:26:50|1055.3|1052.3|1053.8|1052|1055.3|1052.8|1053.8|1052|1
1649690820000|2022-04-11 15:27:00|1053|1049.8|1058.5|1053.8|1058.5|1053.8|1053|1049.8|5
1649690830000|2022-04-11 15:27:10|1058.3|1053|1057.8|1054.8|1058.5|1055|1057.8|1053|0
1649690840000|2022-04-11 15:27:20|1058|1055.3|1060.3|1056.5|1060.3|1056.5|1057.8|1055|3
1649690850000|2022-04-11 15:27:30|1060.5|1056|1055.5|1053.5|1060.5|1056.3|1055.5|1053.3|4
1649690860000|2022-04-11 15:27:40|1059.8|1054|1055.5|1052|1060|1054.5|1055.3|1051.8|6
1649690870000|2022-04-11 15:27:50|1055|1051.8|1049.3|1046.3|1055.5|1052|1048.8|1046|5
1649690880000|2022-04-11 15:28:00|1048.8|1046.5|1045|1041.3|1049.8|1047|1044.8|1041.3|9
1649690890000|2022-04-11 15:28:10|1044.8|1041.8|1049.5|1042.5|1049.5|1044.5|1043.5|1041.3|11
1649690900000|2022-04-11 15:28:20|1049.8|1044.8|1053|1051.3|1056|1051.3|1049.8|1044.8|19
1649690910000|2022-04-11 15:28:30|1052.8|1045.8|1045|1043.5|1052.8|1046.3|1045|1043.5|31
1649690920000|2022-04-11 15:28:40|1045.3|1039.8|1040|1037.8|1045.5|1043.8|1040|1037.3|27
1649690930000|2022-04-11 15:28:50|1041|1037.5|1036.8|1034.3|1041|1038.8|1036.5|1034.3|16
1649690940000|2022-04-11 15:29:00|1036.5|1034.5|1034|1032.3|1037|1034.5|1032|1030|38
1649690950000|2022-04-11 15:29:10|1033.5|1032|1034.3|1032|1037.3|1033.8|1033.5|1031.8|15
1649690960000|2022-04-11 15:29:20|1035.5|1034|1039.3|1037|1039.8|1037.5|1034.3|1034|9
1649690970000|2022-04-11 15:29:30|1039|1036.8|1041.5|1038.8|1041.8|1039|1037|1035|17
1649690980000|2022-04-11 15:29:40|1041.8|1039|1042.5|1040.8|1044|1042.3|1040.5|1038.3|18
1649690990000|2022-04-11 15:29:50|1042.3|1040.5|1041.3|1039.5|1042.5|1040.5|1041.3|1039.5|28
1651694110000|2022-05-04 19:55:10|1175.5|1173.8|1175.5|1173.8|1175.5|1173.8|1175.5|1173.8|0
1651694120000|2022-05-04 19:55:20|1175.3|1173.5|1175.3|1173.5|1175.3|1173.5|1175.3|1173.5|0
1651694140000|2022-05-04 19:55:40|1175.5|1173.8|1175.3|1173.5|1175.5|1173.8|1175|1173.3|0
1651694150000|2022-05-04 19:55:50|1175|1173.3|1175.5|1173.8|1175.8|1174|1175|1173.3|0
1651694160000|2022-05-04 19:56:00|1175.8|1174|1175.5|1174|1175.8|1174|1175.3|1173.5|0
1651694180000|2022-05-04 19:56:20|1175.3|1174.3|1175.8|1174.3|1175.8|1174.5|1175.3|1174.3|16
1651694190000|2022-05-04 19:56:30|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1173.8|1
1651694200000|2022-05-04 19:56:40|1175|1173.8|1175.3|1173.5|1175.3|1173.8|1175|1173.5|12
1651694210000|2022-05-04 19:56:50|1175|1173.3|1175|1173.5|1175.3|1173.5|1174.8|1173.3|0
1651694220000|2022-05-04 19:57:00|1175.3|1173.3|1175.3|1173.8|1175.5|1173.8|1175.3|1173.3|1
1651694230000|2022-05-04 19:57:10|1175|1173.3|1175|1173.3|1175|1173.5|1175|1173.3|1
1651694240000|2022-05-04 19:57:20|1174.8|1173.5|1174.8|1173.3|1175|1173.5|1174.8|1173.3|0
1651694250000|2022-05-04 19:57:30|1174.5|1173|1174.8|1173|1174.8|1173|1174.5|1172.8|10
1651694260000|2022-05-04 19:57:40|1175||1175||1175||1174.8||0
1651694270000|2022-05-04 19:57:50|1174.8||1174.8||1175||1174.8||0
1651694280000|2022-05-04 19:58:00|1174.5|1172.8|1174.5|1172.5|1175|1173|1174.5|1172.5|1
1651694290000|2022-05-04 19:58:10||1172.8||1172.8||1172.8||1172.5|0
1651694300000|2022-05-04 19:58:20|1175|1172.5|1175|1173|1175|1173|1175|1172.5|0
1651694310000|2022-05-04 19:58:30|1174.5|1172.8|1174.5|1172.8|1175|1173|1174.5|1172.8|1
1651694320000|2022-05-04 19:58:40||1172.5||1172.5||1172.8||1172.5|0
1651694330000|2022-05-04 19:58:50||1172.8||1172.8||1172.8||1172.5|0
1651694340000|2022-05-04 19:59:00|1175|1173|1174.5|1172.8|1175|1173|1174.5|1172.5|1
1651694350000|2022-05-04 19:59:10|1175|1173|1174.5|1172.8|1175|1173|1174.5|1172.8|0
1651694360000|2022-05-04 19:59:20|1174.3|1172.5|1174.5|1172.8|1174.5|1172.8|1174|1172.5|0
1651694370000|2022-05-04 19:59:30|1174.8|1173|1175|1173.3|1175|1173.3|1174.5|1173|0
1651694380000|2022-05-04 19:59:40|1174.5|1173|1174.5|1173|1174.5|1173|1174.5|1173|0
1651694390000|2022-05-04 19:59:50|1175|1172.8|1175|1173|1175|1173|1174.5|1172.5|1
1651694400000|2022-05-04 20:00:00|1174.5|1172.8|1174.5|1172.5|1175|1173|1174.5|1172.3|0
1651694410000|2022-05-04 20:00:10|1174.8|1172.8|1174.8|1173.3|1175|1173.3|1174.8|1172.8|1
1651694420000|2022-05-04 20:00:20|1174.5|1173|1174.8|1173|1174.8|1173|1174.5|1173|1
1651694430000|2022-05-04 20:00:30|1174.5|1172.8|1174.8|1173|1174.8|1173.3|1174.5|1172.8|0
1651694440000|2022-05-04 20:00:40|1174.5||1174.5||1174.5||1174.5||0
1651694450000|2022-05-04 20:00:50|1174.8|1172.8|1174.8|1172.8|1174.8|1173|1174.5|1172.8|0
1651694460000|2022-05-04 20:01:00|1174.5|1173|1174.8|1173|1174.8|1173|1174.5|1173|0
1651694470000|2022-05-04 20:01:10|1175|1173.3|1175|1173.3|1175|1173.3|1175|1173|1
1651694480000|2022-05-04 20:01:20|||||||||2
1651694490000|2022-05-04 20:01:30|1174.8|1173|1174.8|1173.3|1174.8|1173.3|1174.5|1172.8|0
1651694500000|2022-05-04 20:01:40|1174.5|1173|1174.5|1173|1174.8|1173|1174.5|1173|0
1651694510000|2022-05-04 20:01:50|1174.8||1174.8||1174.8||1174.8||0
1651694520000|2022-05-04 20:02:00|1175.3|1173.3|1175|1173.3|1175.3|1173.5|1175|1173.3|0
1651694530000|2022-05-04 20:02:10|1175.3|1173.5|1175.3|1173.5|1175.3|1173.5|1175.3|1173.5|0
1651694540000|2022-05-04 20:02:20|1175||1175||1175||1175||0
1651694550000|2022-05-04 20:02:30|1175.3|1173.8|1175|1173.5|1175.3|1173.8|1175|1173.5|0
1651694570000|2022-05-04 20:02:50|1175.3|1172.8|1173.8|1172|1175.3|1172.8|1173.8|1172|5
1651694580000|2022-05-04 20:03:00|1174|1171.8|1174|1172.3|1174|1172.3|1174|1171.8|4
1651694590000|2022-05-04 20:03:10|1173.8||1173.8||1173.8||1173.8||0
1651694610000|2022-05-04 20:03:30||1172||1172.3||1172.3||1172|10
1651694630000|2022-05-04 20:03:50|1173.5|1172|1173.5|1172|1173.5|1172|1173.3|1172|3
1651694640000|2022-05-04 20:04:00|1173.8|1172.3|1172.8|1171.3|1173.8|1172.3|1172.5|1171.3|79
1651694650000|2022-05-04 20:04:10|1173|1171.5|1173|1171.5|1173.3|1171.5|1172.8|1171.5|7
1651694660000|2022-05-04 20:04:20|1172.8|1171.3|1173.3|1171.5|1173.3|1171.5|1172.8|1171.3|6
1651694670000|2022-05-04 20:04:30||1171.8||1171.5||1171.8||1171.5|7
1651694680000|2022-05-04 20:04:40|1173.5|1171.8|1173|1171.8|1173.5|1171.8|1173|1171.5|2
1651694690000|2022-05-04 20:04:50|1172.8|1171.5|1173|1171.5|1173|1171.5|1172.8|1171.5|2
1651694700000|2022-05-04 20:05:00|1173.8|1171.8|1172.8|1171.3|1173.8|1171.8|1172.5|1171.3|13
1651694710000|2022-05-04 20:05:10|1172.3|1170.8|1172.3|1170.8|1172.3|1170.8|1172.3|1170.8|3
1651694720000|2022-05-04 20:05:20|1172.5|1171.5|1172.5|1171|1172.8|1171.5|1172.3|1170.8|7
1651694730000|2022-05-04 20:05:30|1172.3|1170.8|1172.5|1170.8|1172.5|1170.8|1172.3|1170.8|2
1651694750000|2022-05-04 20:05:50|1172.8|1171|1172.8|1171|1172.8|1171|1172.8|1171|0
1651694770000|2022-05-04 20:06:10|1172.5|1170.8|1172.3|1170.8|1172.5|1170.8|1172.3|1170.8|0
1651694780000|2022-05-04 20:06:20|1171.8|1170.5|1171.8|1170|1171.8|1170.5|1171.8|1170|8
1651694790000|2022-05-04 20:06:30|1171.3|1169.8|1171|1169.5|1171.5|1169.8|1170.8|1169.3|17
1651694800000|2022-05-04 20:06:40|1171.3||1171||1171.3||1171||0
1651694810000|2022-05-04 20:06:50|1171.3|1169.8|1171.5|1170|1171.5|1170|1171.3|1169.8|0
1651694820000|2022-05-04 20:07:00|1170.5|1168.8|1170.5|1168.8|1170.8|1169|1170|1168.5|7
1651694830000|2022-05-04 20:07:10||1169||1168.8||1169||1168.8|0
1651694840000|2022-05-04 20:07:20|1170.8|1169|1170.5|1169|1170.8|1169|1170.5|1168.8|0
1651694850000|2022-05-04 20:07:30|1170|1168.8|1170|1168.5|1170|1169|1170|1168.5|0
1651694860000|2022-05-04 20:07:40|1170.3|1168.3|1170|1168.3|1170.3|1168.5|1170|1168.3|0
1651694880000|2022-05-04 20:08:00|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1170|1168.3|0
1651694890000|2022-05-04 20:08:10|1170|1168.3|1170|1168.3|1170|1168.3|1170|1168.3|0
1651694910000|2022-05-04 20:08:30|1170.3||1170||1170.3||1170||0
1651694920000|2022-05-04 20:08:40|1169.8|1168.5|1169.8|1168|1169.8|1168.5|1169.5|1168|1
1651694930000|2022-05-04 20:08:50|1169.5||1169.5||1169.5||1169.5||0
1651694940000|2022-05-04 20:09:00|1169|1167.8|1168.8|1167.3|1169.3|1168|1168.5|1167|12
1651694950000|2022-05-04 20:09:10|1169|1167.5|1169.8|1168|1169.8|1168|1169|1167.5|4
1651694960000|2022-05-04 20:09:20|1170|1168.3|1169.8|1168.3|1170.3|1168.3|1169.8|1168.3|0
1651694980000|2022-05-04 20:09:40||1168||1168||1168||1168|0
1651694990000|2022-05-04 20:09:50||1168.3||1168.3||1168.3||1168.3|0
1651695000000|2022-05-04 20:10:00|1170|1168|1170.3|1168.3|1170.3|1168.8|1169.8|1168|0
1651695010000|2022-05-04 20:10:10|1170|1168.5|1170|1168.3|1170.3|1168.5|1170|1168.3|0
1651695020000|2022-05-04 20:10:20|||||||||1
1651695030000|2022-05-04 20:10:30|1169.8|1168|1169.8|1168|1169.8|1168.3|1169.8|1168|0
1651695050000|2022-05-04 20:10:50||1168.3||1168.3||1168.3||1168.3|0
1651695060000|2022-05-04 20:11:00|1170|1168|1170|1168.3|1170|1168.3|1170|1168|0
1651695070000|2022-05-04 20:11:10||1168.5||1168.5||1168.5||1168.3|0
1651695080000|2022-05-04 20:11:20||1168.3||1168.3||1168.3||1168.3|0
1651695090000|2022-05-04 20:11:30|1169.8|1168.5|1170|1168.3|1170|1168.5|1169.8|1168.3|0
1651695100000|2022-05-04 20:11:40|1169.8|1168|1169.8|1168.3|1169.8|1168.3|1169.8|1168|0
1651695110000|2022-05-04 20:11:50|1170|1168.5|1170|1168.3|1170|1168.5|1170|1168.3|0
1651695120000|2022-05-04 20:12:00|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1
1651695130000|2022-05-04 20:12:10|||||||||3
1651695170000|2022-05-04 20:12:50||1168.3||1168.5||1168.5||1168.3|0
1651695190000|2022-05-04 20:13:10|1170.5|1168.8|1170.5|1168.8|1170.5|1169|1170.5|1168.8|2
1651695200000|2022-05-04 20:13:20||1169||1169||1169||1168.8|0
1651695210000|2022-05-04 20:13:30|1170.3|1168.8|1169.5|1167.8|1170.3|1168.8|1169.5|1167.8|1
1651695220000|2022-05-04 20:13:40|1169.3|1167.5|1169.5|1168|1169.5|1168|1169.3|1167.5|8
1651695260000|2022-05-04 20:14:20|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|1
1651695270000|2022-05-04 20:14:30|1169.5|1168|1169.5|1168|1169.5|1168|1169.3|1167.8|0
1651695280000|2022-05-04 20:14:40||1167.8||1167.8||1168||1167.8|1
1651695290000|2022-05-04 20:14:50|1169.3|1168|1169.3|1167.8|1169.3|1168|1169|1167.5|0
1651695300000|2022-05-04 20:15:00|1169.5|1168|1169.5|1168|1169.5|1168|1169.5|1167.8|0
1651695310000|2022-05-04 20:15:10|1169.3|1167.8|1169.8|1168.3|1169.8|1168.3|1169.3|1167.8|0
1651695320000|2022-05-04 20:15:20|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1170.3|1168.3|0
1651695330000|2022-05-04 20:15:30|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|0
1651695340000|2022-05-04 20:15:40|1169.3|1168|1169.3|1167.5|1169.3|1168|1169|1167.5|0
1651695350000|2022-05-04 20:15:50||1167.8||1167.5||1167.8||1167.5|0
1651695360000|2022-05-04 20:16:00||1167.8||1167.8||1167.8||1167.8|0
1651695370000|2022-05-04 20:16:10|1168.8|1167.5|1168.8|1167.3|1168.8|1167.8|1168.8|1167.3|5
1651695380000|2022-05-04 20:16:20|1168.5||1168.8||1168.8||1168.5||0
1651695390000|2022-05-04 20:16:30|1168.3|1166.5|1168|1166.5|1168.3|1166.5|1168|1166.5|0
1651695400000|2022-05-04 20:16:40|1167.8|1166.3|1166.3|1164.8|1167.8|1166.3|1166.3|1164.8|4
1651695410000|2022-05-04 20:16:50|1166.8|1165.3|1167|1165.5|1167|1165.5|1166.8|1165.3|0
1651695420000|2022-05-04 20:17:00||1165.3||1165.3||1165.5||1165.3|0
1651695430000|2022-05-04 20:17:10|1166.8|1165.5|1166.3|1164.8|1166.8|1165.5|1166.3|1164.8|0
1651695440000|2022-05-04 20:17:20|1166||1166.3||1166.3||1166||0
1651695450000|2022-05-04 20:17:30|1166|1164.3|1166|1164.5|1166|1164.5|1166|1164.3|2
1651695460000|2022-05-04 20:17:40||1164.3||1164.5||1164.5||1164.3|0
1651695470000|2022-05-04 20:17:50|1166.3|1164.8|1166|1164.5|1166.3|1164.8|1166|1164.5|0
1651695480000|2022-05-04 20:18:00|1164.8|1164.3|1165.3|1163.5|1165.3|1164.3|1164.8|1163|4
1651695490000|2022-05-04 20:18:10|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|1165|1163.5|1
1651695500000|2022-05-04 20:18:20|1165.8|1164|1165.5|1164|1165.8|1164|1165.5|1163.8|0
1651695510000|2022-05-04 20:18:30|1165.8|1163.8|1165.8|1164|1165.8|1164.3|1165.8|1163.8|0
1651695530000|2022-05-04 20:18:50|1165.5|1164.3|1165.8|1164.3|1165.8|1164.3|1165.5|1164.3|0
1651695540000|2022-05-04 20:19:00|1166|1164.5|1166|1164.3|1166|1164.5|1166|1164.3|0
1651695550000|2022-05-04 20:19:10|1166.3|1164.5|1166.5|1164.8|1166.5|1164.8|1166.3|1164.5|0
1651695560000|2022-05-04 20:19:20|1166.8||1166.8||1166.8||1166.8||1
1651695570000|2022-05-04 20:19:30|1166.5|1165|1166.5|1164.8|1166.8|1165|1166.5|1164.8|0
1651695580000|2022-05-04 20:19:40|1166.3|1164.5|1166.8|1165|1166.8|1165|1166.3|1164.5|0
1651695590000|2022-05-04 20:19:50|1166.5|1164.8|1166.5|1164.8|1166.8|1164.8|1166.5|1164.8|0
1651695600000|2022-05-04 20:20:00|1166.8|1165|1166.8|1165|1167|1165|1166.5|1164.8|0
1651695610000|2022-05-04 20:20:10|1166.5|1164.8|1166.3|1164.3|1166.5|1164.8|1166|1164.3|0
1651695630000|2022-05-04 20:20:30|1166||1166||1166.3||1166||0
1651695640000|2022-05-04 20:20:40|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|0
1651695650000|2022-05-04 20:20:50|1166.5|1164.8|1166.5|1164.5|1166.5|1164.8|1166.3|1164.5|0
1651695660000|2022-05-04 20:21:00|1166.3|1164.8|1165.3|1163.3|1166.5|1164.8|1165.3|1163.3|4
1651695670000|2022-05-04 20:21:10|1165.5|1163.5|1165.5|1163.8|1165.5|1163.8|1165.5|1163.3|1
1651695680000|2022-05-04 20:21:20|1165.8|1163.5|1165.8|1164|1165.8|1164|1165.8|1163.5|0
1651695690000|2022-05-04 20:21:30|1165.5|1164.3|1166.3|1164.8|1166.3|1164.8|1165.5|1164.3|0
1651695700000|2022-05-04 20:21:40|1166.5||1166.5||1166.5||1166.5||0
1651695710000|2022-05-04 20:21:50|1166.8|1165|1166.8|1164.8|1166.8|1165|1166.8|1164.8|0
1651695730000|2022-05-04 20:22:10|1167|1165|1167|1165.3|1167|1165.3|1167|1165|0
1651695740000|2022-05-04 20:22:20||1165||1165||1165||1165|0
1651695750000|2022-05-04 20:22:30||1165.3||1165.3||1165.3||1165.3|0
1651695760000|2022-05-04 20:22:40||1165.5||1165.5||1165.5||1165.5|0
1651695770000|2022-05-04 20:22:50|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|0
1651695780000|2022-05-04 20:23:00|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|0
1651695790000|2022-05-04 20:23:10|1167.5||1167.3||1167.5||1167.3||0
1651695800000|2022-05-04 20:23:20|1167|1165.3|1167|1165.3|1167|1165.3|1167|1165.3|0
1651695810000|2022-05-04 20:23:30|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.3|0
1651695820000|2022-05-04 20:23:40|1167|1165.3|1167|1165.5|1167|1165.5|1167|1165.3|0
1651695830000|2022-05-04 20:23:50|1167.5|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|1
1651695840000|2022-05-04 20:24:00|1166.8|1165.3|1166.8|1165.3|1167|1165.5|1166.8|1165.3|0
1651695850000|2022-05-04 20:24:10|1167||1167||1167||1167||4
1651695890000|2022-05-04 20:24:50|1166.8||1166.8||1166.8||1166.8||0
1651695900000|2022-05-04 20:25:00||1165||1165||1165||1165|0
1651695910000|2022-05-04 20:25:10|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|0
1651695920000|2022-05-04 20:25:20|1165.8|1164.3|1165.8|1164.3|1165.8|1164.5|1165.8|1164.3|0
1651695930000|2022-05-04 20:25:30||1164.5||1164||1164.5||1164|3
1651695940000|2022-05-04 20:25:40||1164.3||1164.3||1164.3||1164.3|0
1651695950000|2022-05-04 20:25:50|1165.5|1163.8|1165.8|1164|1165.8|1164|1165.5|1163.8|0
1651695960000|2022-05-04 20:26:00||1164.3||1164.3||1164.3||1164|0
1651695980000|2022-05-04 20:26:20|1165.5|1164|1165.5|1163.8|1165.8|1164|1165.5|1163.8|2
1651695990000|2022-05-04 20:26:30|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1
1651696010000|2022-05-04 20:26:50|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|0
1651696020000|2022-05-04 20:27:00|1165.3|1163.5|1166|1164.3|1166|1164.3|1165.3|1163.5|0
1651696030000|2022-05-04 20:27:10||1164||1164||1164||1164|0
1651696050000|2022-05-04 20:27:30|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|0
1651696060000|2022-05-04 20:27:40|1165.8||1165.5||1165.8||1165.5||0
1651696070000|2022-05-04 20:27:50|1166|1164.3|1166|1164.3|1166|1164.3|1166|1164.3|0
1651696080000|2022-05-04 20:28:00|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|1166|1164.5|0
1651696100000|2022-05-04 20:28:20|1166||1166||1166||1166||0
1651696110000|2022-05-04 20:28:30|1165.8|1164|1166|1164.3|1166|1164.3|1165.8|1164|1
1651696120000|2022-05-04 20:28:40|1165.8|1164|1165.8|1164.3|1165.8|1164.3|1165.3|1163.8|2
1651696130000|2022-05-04 20:28:50|1166|1164.5|1166|1164.3|1166|1164.5|1166|1164.3|0
1651696140000|2022-05-04 20:29:00||1164.5||1164.3||1164.5||1164.3|0
1651696150000|2022-05-04 20:29:10||1164.5||1164.3||1164.5||1164.3|0
1651696160000|2022-05-04 20:29:20||1164.5||1164.3||1164.5||1164.3|0
1651696170000|2022-05-04 20:29:30|1166.3|1164.5|1166.5|1165|1166.5|1165|1166.3|1164.5|0
1651696180000|2022-05-04 20:29:40|1166.8|1165.3|1166.8|1165|1166.8|1165.3|1166.8|1165|2
1651696200000|2022-05-04 20:30:00|1166.5|1164.8|1166.5|1164.8|1166.8|1165|1166.5|1164.5|0
1651696230000|2022-05-04 20:30:30||1165||1164.8||1165||1164.8|0
1651696240000|2022-05-04 20:30:40|1166|1164.3|1165.3|1163.8|1166|1164.5|1165.3|1163.8|18
1651696250000|2022-05-04 20:30:50|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|0
1651696270000|2022-05-04 20:31:10|1164.8|1163.3|1165.5|1164|1165.5|1164|1164.8|1163.3|16
1651696290000|2022-05-04 20:31:30|1165.8|1164.3|1165.3|1163.8|1165.8|1164.3|1165|1163.5|9
1651696300000|2022-05-04 20:31:40|1165||1165.3||1165.3||1165||1
1651696310000|2022-05-04 20:31:50|1165.5|1164.3|1165.5|1164|1165.5|1164.3|1165.5|1164|0
1651696320000|2022-05-04 20:32:00|1166|1164.3|1166|1164.5|1166|1164.8|1166|1164.3|3
1651696330000|2022-05-04 20:32:10|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|4
1651696340000|2022-05-04 20:32:20|1166|1164.5|1165.8|1164.3|1166|1164.5|1165.8|1164.3|0
1651696350000|2022-05-04 20:32:30||1164||1164||1164||1164|0
1651696360000|2022-05-04 20:32:40|1165.5|1164.3|1165.5|1164|1165.5|1164.3|1165.3|1164|2
1651696370000|2022-05-04 20:32:50|1165.3||1165.3||1165.5||1165.3||1
1651696380000|2022-05-04 20:33:00|1165.5|1163.8|1165.5|1164|1165.5|1164|1165.5|1163.8|3
1651696410000|2022-05-04 20:33:30|1165.8|1164.3|1166|1164.5|1166|1164.5|1165.8|1164.3|4
1651696420000|2022-05-04 20:33:40|1166.3|1164.8|1166|1164.3|1166.3|1164.8|1166|1164.3|5
1651696430000|2022-05-04 20:33:50|1165.8|1164|1165.8|1164.3|1165.8|1164.3|1165.3|1163.8|6
1651696440000|2022-05-04 20:34:00|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|0
1651696450000|2022-05-04 20:34:10|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|0
1651696460000|2022-05-04 20:34:20||1164.5||1164.5||1164.5||1164.5|0
1651696470000|2022-05-04 20:34:30|1166|1164.3|1166|1164.3|1166|1164.3|1166|1164.3|0
1651696490000|2022-05-04 20:34:50||1164.5||1164.3||1164.5||1164.3|0
1651696500000|2022-05-04 20:35:00||1164.5||1164.5||1164.5||1164.5|0
1651696510000|2022-05-04 20:35:10||1164.3||1164.3||1164.3||1164.3|0
1651696520000|2022-05-04 20:35:20||1164.5||1164.5||1164.5||1164.5|0
1651696530000|2022-05-04 20:35:30||1164.3||1164.3||1164.3||1164.3|0
1651696540000|2022-05-04 20:35:40|1166.3|1164.5|1166|1164.3|1166.3|1164.5|1166|1164.3|0
1651696550000|2022-05-04 20:35:50||1164||1164.3||1164.3||1164|0
1651696560000|2022-05-04 20:36:00|1166.3|1164.5|1166|1164.3|1166.3|1164.5|1166|1164.3|0
1651696590000|2022-05-04 20:36:30||1164.5||1164.5||1164.5||1164.3|0
1651696600000|2022-05-04 20:36:40|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|1166.3|1164.5|0
1651696610000|2022-05-04 20:36:50||1165||1164.5||1165||1164.5|0
1651696620000|2022-05-04 20:37:00|1166|1164.3|1166|1164.5|1166|1164.5|1166|1164.3|0
1651696630000|2022-05-04 20:37:10||1164.3||1164.3||1164.3||1164.3|0
1651696640000|2022-05-04 20:37:20|1165.8|1164|1165.3|1164|1165.8|1164.3|1165.3|1163.8|2
1651696650000|2022-05-04 20:37:30||1163.8||1163.8||1163.8||1163.8|3
1651696660000|2022-05-04 20:37:40|1165.8|1164.3|1165.5|1164|1165.8|1164.3|1165.5|1164|0
1651696670000|2022-05-04 20:37:50|1165.3|1163.8|1165.8|1164.3|1165.8|1164.3|1165.3|1163.8|0
1651696680000|2022-05-04 20:38:00|1165.5|1164|1165.8|1164|1165.8|1164|1165.5|1164|0
1651696690000|2022-05-04 20:38:10|1165.5|1164.3|1165.5|1164|1165.5|1164.3|1165.5|1164|1
1651696700000|2022-05-04 20:38:20|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|0
1651696710000|2022-05-04 20:38:30|1166|1164.5|1166|1164.3|1166|1164.5|1166|1164.3|0
1651696720000|2022-05-04 20:38:40||1164.5||1164.3||1164.5||1164.3|0
1651696750000|2022-05-04 20:39:10|1165.5|1164|1165.3|1163.8|1165.5|1164|1165.3|1163.8|5
1651696760000|2022-05-04 20:39:20||1163.5||1163.5||1163.5||1163.5|4
1651696770000|2022-05-04 20:39:30||1163.8||1163.8||1163.8||1163.8|2
1651696780000|2022-05-04 20:39:40|1165.8|1164|1165.5|1164|1165.8|1164|1165.5|1164|0
1651696790000|2022-05-04 20:39:50|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|0
1651696800000|2022-05-04 20:40:00|1165.5|1164|1165.5|1164|1165.5|1164|1165.3|1164|0
1651696810000|2022-05-04 20:40:10|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|0
1651696820000|2022-05-04 20:40:20|1164.8|1163.3|1164.8|1163.3|1164.8|1163.3|1164.8|1163.3|0
1651696840000|2022-05-04 20:40:40|1165|1163.5|1164.8|1163.3|1165|1163.5|1164.8|1163.3|2
1651696860000|2022-05-04 20:41:00|1165|1163.5|1165.8|1164.3|1165.8|1164.3|1164.8|1163.5|0
1651696870000|2022-05-04 20:41:10|1165.5|1163.8|1165.5|1163.8|1165.5|1163.8|1165.3|1163.5|2
1651696880000|2022-05-04 20:41:20|1165.3|1163.5|1165.3|1163.8|1165.5|1163.8|1165|1163.5|0
1651696890000|2022-05-04 20:41:30|1165.5|1164.3|1165|1163.5|1165.5|1164.3|1164.8|1163.5|2
1651696900000|2022-05-04 20:41:40|1165.3|1163.3|1164.8|1163.3|1165.3|1163.3|1164.8|1163.3|2
1651696910000|2022-05-04 20:41:50|1165|1163.5|1165.5|1164|1165.5|1164|1164.8|1163.3|5
1651696920000|2022-05-04 20:42:00|1165.3|1163.8|1165|1163.5|1165.3|1163.8|1164.8|1163.5|4
1651696930000|2022-05-04 20:42:10|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|1
1651696940000|2022-05-04 20:42:20|1165|1163.5|1165.3|1163.5|1165.5|1164|1165|1163.5|2
1651696950000|2022-05-04 20:42:30||1163.8||1163.5||1163.8||1163.5|0
1651696960000|2022-05-04 20:42:40|1165|1163.8|1165.3|1163.8|1165.3|1163.8|1165|1163.8|0
1651696970000|2022-05-04 20:42:50|1165.5|1164.3|1165.3|1163.5|1166|1164.3|1165.3|1163.5|6
1651696980000|2022-05-04 20:43:00||1163.8||1163.8||1163.8||1163.5|0
1651697000000|2022-05-04 20:43:20|1165.8|1164|1165.3|1163.8|1165.8|1164|1165.3|1163.8|0
1651697020000|2022-05-04 20:43:40|1165.5|1164|1165.3|1163.8|1165.5|1164|1165.3|1163.8|3
1651697030000|2022-05-04 20:43:50|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|0
1651697040000|2022-05-04 20:44:00|1165.3|1163.8|1165.5|1163.8|1165.5|1164|1165|1163.8|4
1651697050000|2022-05-04 20:44:10|1165.8|1164|1165.3|1163.8|1165.8|1164|1165.3|1163.5|0
1651697060000|2022-05-04 20:44:20|1165.5|1164|1165.3|1163.5|1165.5|1164|1165.3|1163.5|0
1651697070000|2022-05-04 20:44:30|1165|1163.8|1165.5|1163.8|1165.5|1163.8|1165|1163.8|1
1651697080000|2022-05-04 20:44:40|1165.3|1164|1165.5|1163.8|1165.5|1164|1165.3|1163.8|0
1651697090000|2022-05-04 20:44:50|1165.3||1165.5||1165.5||1165.3||0
1651697100000|2022-05-04 20:45:00|1165.3|1164|1165.3|1163.8|1165.3|1164|1165.3|1163.5|14
1651697110000|2022-05-04 20:45:10|1165.5|1163.5|1165.5|1163.8|1165.5|1164|1165.5|1163.5|1
1651697120000|2022-05-04 20:45:20|1165.8|1164|1165.5|1163.8|1165.8|1164|1165.5|1163.8|0
1651697130000|2022-05-04 20:45:30|1165.3|1164|1165.3|1163.8|1165.5|1164|1165.3|1163.8|0
1651697140000|2022-05-04 20:45:40|1165.5|1164|1165|1163.5|1165.5|1164|1165|1163.5|0
1651697150000|2022-05-04 20:45:50|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|1165.3|1163.8|0
1651697160000|2022-05-04 20:46:00|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|0
1651697170000|2022-05-04 20:46:10|1165.3|1163.8|1165.3|1163.8|1165.3|1164|1165.3|1163.8|0
1651697180000|2022-05-04 20:46:20||1163.5||1163.8||1163.8||1163.5|0
1651697200000|2022-05-04 20:46:40|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|8
1651697210000|2022-05-04 20:46:50|1166.8|1164.3|1166.5|1165|1166.8|1165.3|1166.5|1164.3|2
1651697220000|2022-05-04 20:47:00|1166.8|1164.8|1166.8|1165|1166.8|1165|1166.5|1164.8|0
1651697230000|2022-05-04 20:47:10|1166.5|1164.8|1166.5|1164.8|1166.8|1164.8|1166.5|1164.8|0
1651697240000|2022-05-04 20:47:20|1166.3|1165|1166.5|1165.3|1166.5|1165.3|1166.3|1165|0
1651697250000|2022-05-04 20:47:30|1166.8|1165.5|1166.8|1165.3|1166.8|1165.5|1166.8|1165|6
1651697260000|2022-05-04 20:47:40|1168|1165|1167|1165.3|1168|1166.3|1167|1165|3
1651697270000|2022-05-04 20:47:50|1166.8|1165|1166.8|1165|1166.8|1165|1166.8|1165|0
1651697280000|2022-05-04 20:48:00|1166.5|1164.8|1166.8|1165|1166.8|1165.3|1166.3|1164.8|0
1651697290000|2022-05-04 20:48:10|1166.5|1164.8|1166.5|1164.8|1166.8|1165|1166.3|1164.8|0
1651697300000|2022-05-04 20:48:20|1166.8|1165|1166.5|1165|1166.8|1165|1166.5|1165|0
1651697310000|2022-05-04 20:48:30||1164.8||1165||1165||1164.8|0
1651697320000|2022-05-04 20:48:40|1166.8|1164.8|1166.5|1165|1166.8|1165|1166.5|1164.8|0
1651697330000|2022-05-04 20:48:50|1166.8|1165.3|1166.8|1165|1166.8|1165.3|1166.8|1165|0
1651697340000|2022-05-04 20:49:00|1167|1165.3|1167.5|1165.8|1167.5|1165.8|1166.8|1165|0
1651697350000|2022-05-04 20:49:10|1167|1165.3|1167.5|1165.8|1167.8|1166|1167|1165.3|10
1651697360000|2022-05-04 20:49:20||1166||1166||1166||1166|0
1651697370000|2022-05-04 20:49:30|1167.8|1166.3|1168|1166.3|1168|1166.3|1167.3|1165.8|1
1651697380000|2022-05-04 20:49:40|1168.3|1166.8|1168.5|1167|1168.5|1167.3|1168.3|1166.5|3
1651697390000|2022-05-04 20:49:50|1168.8|1167.3|1168.5|1167|1168.8|1167.3|1168.5|1167|1
1651697400000|2022-05-04 20:50:00|1168.8|1167.3|1169|1167.5|1169.3|1167.5|1168.5|1167.3|1
1651697410000|2022-05-04 20:50:10|1168.8|1167.3|1168.8|1167.3|1168.8|1167.3|1168.8|1167.3|0
1651697440000|2022-05-04 20:50:40|1168.3|1166.8|1168.5|1167|1168.5|1167|1168.3|1166.8|1
1651697450000|2022-05-04 20:50:50|1168.8|1167.3|1168.3|1166.8|1168.8|1167.3|1168.3|1166.5|0
1651697460000|2022-05-04 20:51:00|1168.5|1167|1168.3|1166.5|1168.5|1167|1168.3|1166.5|0
1651697470000|2022-05-04 20:51:10|1168|1166.8|1168|1166.3|1168|1166.8|1168|1166.3|0
1651697480000|2022-05-04 20:51:20|1168.3|1166.8|1168|1166.3|1168.3|1166.8|1168|1166.3|0
1651697490000|2022-05-04 20:51:30|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1168|1166.8|0
1651697500000|2022-05-04 20:51:40||1166.5||1166.5||1166.5||1166.5|0
1651697510000|2022-05-04 20:51:50|1168|1166.3|1168|1166.3|1168|1166.3|1168|1166.3|1
1651697520000|2022-05-04 20:52:00|||||||||6
1651697540000|2022-05-04 20:52:20|1167.5|1165.8|1167.3|1165.8|1167.5|1166|1166.8|1165.3|0
1651697550000|2022-05-04 20:52:30|1167.5||1167.5||1167.5||1167.5||0
1651697560000|2022-05-04 20:52:40||1166||1166||1166||1166|0
1651697570000|2022-05-04 20:52:50||1165.8||1165.8||1165.8||1165.8|0
1651697580000|2022-05-04 20:53:00|1167.8||1168||1168||1167.8||0
1651697590000|2022-05-04 20:53:10|1167.8|1166|1167.8|1166|1167.8|1166|1167.8|1166|0
1651697600000|2022-05-04 20:53:20|1167.3|1165.5|1167.3|1165.5|1167.3|1165.8|1167.3|1165.5|0
1651697630000|2022-05-04 20:53:50||1165.8||1165.8||1165.8||1165.5|0
1651697640000|2022-05-04 20:54:00|1167.5|1165.5|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|1
1651697670000|2022-05-04 20:54:30|1167.3||1167.3||1167.3||1167.3||0
1651697680000|2022-05-04 20:54:40|1167|1164.8|1166.8|1164.8|1167|1164.8|1166.8|1164.8|1
1651697690000|2022-05-04 20:54:50||1164.3||1164.3||1164.3||1164.3|3
1651697710000|2022-05-04 20:55:10|1167.3||1167||1167.3||1167||1
1651697770000|2022-05-04 20:56:10|1166.3||1166.3||1166.3||1166.3||0
1651697780000|2022-05-04 20:56:20|1166||1166.5||1166.5||1166||0
1651697800000|2022-05-04 20:56:40|1166.3||1166.3||1166.3||1166.3||0
1651697830000|2022-05-04 20:57:10|1166||1166||1166||1166||0
1651697840000|2022-05-04 20:57:20|1166.3||1166.3||1166.3||1166.3||14
1651697860000|2022-05-04 20:57:40|1166||1166||1166||1166||4
1651697880000|2022-05-04 20:58:00|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|0
1651697890000|2022-05-04 20:58:10|1166.5||1166.5||1166.5||1166.5||1
1651697900000|2022-05-04 20:58:20|1166.3||1166.3||1166.3||1166.3||0
1651697910000|2022-05-04 20:58:30|||||||||1
1651697920000|2022-05-04 20:58:40|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|1166.5|1164.8|0
1651697930000|2022-05-04 20:58:50|1167|1165.3|1167|1165.3|1167|1165.3|1167|1165.3|0
1651697970000|2022-05-04 20:59:30|1167.3||1167||1167.3||1167||1
1651697990000|2022-05-04 20:59:50|1167.3||1167.3||1167.3||1167.3||0
1651698000000|2022-05-04 21:00:00|1170.5|1164|1170.5|1164|1170.5|1164|1170.5|1164|0
1651698420000|2022-05-04 21:07:00|1171.5||1171.5||1171.5||1171.5||0
1651699240000|2022-05-04 21:20:40|||||||||47
1651699320000|2022-05-04 21:22:00|1173.3|1162.5|1173.3|1162.5|1173.3|1162.5|1173.3|1162.5|0
1651700260000|2022-05-04 21:37:40|1173||1173||1173||1173||0
1651700900000|2022-05-04 21:48:20||1162.8||1162.8||1162.8||1162.8|0
1651701360000|2022-05-04 21:56:00||1163||1163||1163||1163|0
1651712400000|2022-05-05 01:00:00|1175.3||1175.3||1175.3||1175||0
1651712410000|2022-05-05 01:00:10|1175.5||1175.5||1175.5||1175.5||4
1651712420000|2022-05-05 01:00:20|1175.3|1173.5|1175.5|1173.5|1175.5|1173.5|1175.3|1173.5|0
1651712430000|2022-05-05 01:00:30|1175.3||1175.5||1175.5||1175.3||0
1651712440000|2022-05-05 01:00:40|1175.3||1175.3||1175.5||1175.3||0
1651712450000|2022-05-05 01:00:50|1175.5|1174.5|1176.3|1174.5|1176.3|1174.5|1175.5|1174.5|4
1651712460000|2022-05-05 01:01:00|1176.8||1176.8||1176.8||1176.8||4
1651712500000|2022-05-05 01:01:40|1177|1175|1177.8|1175.5|1178|1175.8|1177|1175|5
1651712510000|2022-05-05 01:01:50|1178|1175.8|1178|1176|1178|1176|1177.8|1175.3|1
1651712520000|2022-05-05 01:02:00|1177.8|1175.5|1178|1176|1178|1176.3|1177.8|1175.5|0
1651712530000|2022-05-05 01:02:10|1177.8|1175.5|1178.3|1176|1178.5|1176|1177.8|1175.5|0
1651712540000|2022-05-05 01:02:20|1178|1176.3|1177.8|1175.8|1178|1176.3|1177.8|1175.8|0
1651712550000|2022-05-05 01:02:30||1175.5||1175.5||1175.5||1175.5|0
1651712560000|2022-05-05 01:02:40|1178|1175.8|1178|1175.5|1178|1176|1177.8|1175.5|0
1651712570000|2022-05-05 01:02:50|1177.8|1175.8|1177.8|1175.5|1178|1176|1177.8|1175.5|0
1651712580000|2022-05-05 01:03:00||1176||1176||1176.3||1175.8|0
1651712590000|2022-05-05 01:03:10||1175.8||1176.3||1176.3||1175.8|0
1651712600000|2022-05-05 01:03:20||1175.8||1176||1176||1175.8|0
1651712610000|2022-05-05 01:03:30||1175.8||1176||1176||1175.8|0
1651712620000|2022-05-05 01:03:40||1175.8||1176||1176.3||1175.8|0
1651712630000|2022-05-05 01:03:50||1175.8||1176.3||1176.3||1175.5|0
1651712640000|2022-05-05 01:04:00||1176.5||1175.5||1176.5||1175.5|1
1651712650000|2022-05-05 01:04:10||1175.8||1175.5||1176||1175.5|0
1651712660000|2022-05-05 01:04:20||1175.8||1175.5||1175.8||1175.5|0
1651712670000|2022-05-05 01:04:30||1175.8||1175.8||1175.8||1175.8|0
1651712680000|2022-05-05 01:04:40||1175.5||1175.5||1175.5||1175.5|1
1651712700000|2022-05-05 01:05:00||1175.8||1175.5||1175.8||1175.5|3
1651712720000|2022-05-05 01:05:20|||||||||4
1651712730000|2022-05-05 01:05:30|1177.5||1177.5||1177.5||1177.5||0
1651712740000|2022-05-05 01:05:40|1177.3|1176|1177.8|1176|1177.8|1176|1177.3|1176|0
1651712750000|2022-05-05 01:05:50|1177.5|1175.5|1177.3|1175.5|1177.5|1175.5|1177.3|1175.5|0
1651712760000|2022-05-05 01:06:00|1176.8|1174.5|1176.8|1174.5|1176.8|1174.5|1176.8|1174|21
1651712770000|2022-05-05 01:06:10||1174.8||1174.5||1174.8||1174.3|0
1651712790000|2022-05-05 01:06:30||1174.3||1174||1174.3||1174|0
1651712800000|2022-05-05 01:06:40||1174.3||1174.8||1174.8||1174|0
1651712810000|2022-05-05 01:06:50||1174.5||1174.5||1174.5||1174.5|0
1651712820000|2022-05-05 01:07:00||1174||1175||1175||1174|0
1651712830000|2022-05-05 01:07:10|1177|1174.5|1176.8|1175|1177|1175|1176.8|1174.5|1
1651712840000|2022-05-05 01:07:20|1176.5|1174|1176.3|1174|1176.5|1174|1175.8|1174|2
1651712850000|2022-05-05 01:07:30|1176|1174.3|1175.8|1173.5|1176|1174.3|1175.8|1173.5|0
1651712860000|2022-05-05 01:07:40|1176||1175.5||1176||1175.3||0
1651712870000|2022-05-05 01:07:50|1175.3||1175.8||1175.8||1175.3||0
1651712880000|2022-05-05 01:08:00||1173.8||1173.8||1173.8||1173.5|0
1651712890000|2022-05-05 01:08:10||1173.5||1173.5||1173.8||1173.5|0
1651712920000|2022-05-05 01:08:40|1175.5||1175.5||1175.5||1175.5||0
1651712930000|2022-05-05 01:08:50|1175.8|1174|1176.3|1174.3|1176.3|1174.3|1175.5|1174|0
1651712940000|2022-05-05 01:09:00||1174||1174.3||1174.3||1174|0
1651712950000|2022-05-05 01:09:10|1176.8|1174|1176.8|1174.3|1176.8|1174.3|1176.8|1174|0
1651712960000|2022-05-05 01:09:20||1174||1174.3||1174.3||1174|0
1651712990000|2022-05-05 01:09:50||1174||1174||1174.5||1173.8|0
1651713000000|2022-05-05 01:10:00||1174.3||1173.8||1174.3||1173.8|0
1651713050000|2022-05-05 01:10:50||1174||1173.8||1174||1173.8|0
1651713060000|2022-05-05 01:11:00||1174||1173.8||1174||1173.8|0
1651713080000|2022-05-05 01:11:20||1174||1174||1174||1174|0
1651713090000|2022-05-05 01:11:30|1176.5|1173.5|1176.3|1172|1176.5|1174|1176.3|1172|3
1651713100000|2022-05-05 01:11:40|1175.8|1172.3|1174.8|1171.8|1175.8|1172.3|1174.8|1171.5|3
1651713110000|2022-05-05 01:11:50|1175.3|1171.3|1175.3|1172.8|1175.3|1172.8|1175.3|1171.3|0
1651713120000|2022-05-05 01:12:00|1175.5|1173|1175|1172.5|1175.5|1173|1175|1172.5|0
1651713130000|2022-05-05 01:12:10|1174.8||1174.8||1174.8||1174.8||0
1651713140000|2022-05-05 01:12:20|1174.5|1172.8|1174.5|1172.5|1174.5|1172.8|1174.5|1172.5|0
1651713150000|2022-05-05 01:12:30|1174.3|1170.5|1173.8|1171|1174.3|1171|1173.5|1170.5|1
1651713160000|2022-05-05 01:12:40|1173.5|1170.8|1173.5|1170.3|1173.5|1171|1173.5|1170.3|0
1651713170000|2022-05-05 01:12:50|1173.3|1169.8|1173|1169.5|1173.3|1169.8|1173|1169.5|0
1651713180000|2022-05-05 01:13:00|1172.8|1170.8|1173.3|1170.8|1173.3|1170.8|1172.8|1170.8|0
1651713190000|2022-05-05 01:13:10|1173.8||1173.8||1173.8||1173.8||0
1651713200000|2022-05-05 01:13:20|1173.5||1173.3||1173.5||1173.3||0
1651713210000|2022-05-05 01:13:30|1173.5||1173.3||1173.5||1173.3||0
1651713220000|2022-05-05 01:13:40|1173.5||1173.5||1173.5||1173.5||0
1651713230000|2022-05-05 01:13:50||1171||1170.8||1171||1170.8|0
1651713240000|2022-05-05 01:14:00||1171||1170.8||1171||1170.8|0
1651713250000|2022-05-05 01:14:10|1173.3||1173.3||1173.3||1173.3||1
1651713260000|2022-05-05 01:14:20|1173.5||1173.5||1173.5||1173.3||0
1651713290000|2022-05-05 01:14:50|1173.3|1170.5|1173|1170.8|1173.5|1170.8|1173|1170.5|0
1651713300000|2022-05-05 01:15:00|1172.8|1170.5|1173.3|1170.8|1173.3|1170.8|1172.8|1170.5|0
1651713310000|2022-05-05 01:15:10|1173|1170.5|1172.8|1170.5|1173.3|1170.8|1172.8|1170.5|0
1651713320000|2022-05-05 01:15:20|1173|1170.8|1173|1170.8|1173|1170.8|1172.8|1170.5|0
1651713330000|2022-05-05 01:15:30|1172.8|1170.5|1172.8|1170.8|1173|1170.8|1172.8|1170.5|0
1651713340000|2022-05-05 01:15:40|1173|1170.5|1173|1170.8|1173|1170.8|1173|1170.5|0
1651713350000|2022-05-05 01:15:50|1172.5|1170.5|1172.5|1170.5|1173|1170.8|1172.5|1170.5|0
1651713360000|2022-05-05 01:16:00|1172.8|1170.8|1171.8|1169|1173|1170.8|1171.8|1169|0
1651713370000|2022-05-05 01:16:10|1171.5||1171.8||1171.8||1171.5||0
1651713390000|2022-05-05 01:16:30|1172.3|1170|1171.8|1169|1172.3|1170|1171.8|1169|0
1651713400000|2022-05-05 01:16:40|1171.5|1170|1171.8|1169|1172|1170|1171.5|1169|0
1651713410000|2022-05-05 01:16:50|1172.3|1169.8|1171.8|1169.5|1172.3|1169.8|1171.8|1169.5|0
1651713420000|2022-05-05 01:17:00|1172.3|1169.8|1172.3|1169.8|1172.3|1169.8|1171.8|1169.5|0
1651713430000|2022-05-05 01:17:10|1172.5|1169.5|1172.5|1169.5|1172.5|1169.8|1172.5|1169.5|0
1651713440000|2022-05-05 01:17:20|1172|1169.8|1172|1169.8|1172.5|1169.8|1172|1169.5|0
1651713450000|2022-05-05 01:17:30||1169.5||1169.5||1169.8||1169.5|0
1651713460000|2022-05-05 01:17:40|1172.3|1169.8|1171|1168.5|1172.3|1169.8|1171|1168.5|1
1651713470000|2022-05-05 01:17:50|1171.3||1171.3||1171.3||1171||0
1651713480000|2022-05-05 01:18:00|1171||1171||1171||1171||0
1651713490000|2022-05-05 01:18:10|1171.3||1171||1171.3||1171||0
1651713500000|2022-05-05 01:18:20|1171.3||1171.3||1171.3||1171.3||0
1651713510000|2022-05-05 01:18:30|1171.5|1169.3|1171.8|1169.3|1171.8|1169.3|1171.3|1169.3|0
1651713520000|2022-05-05 01:18:40|1172||1171.8||1172||1171.8||0
1651713530000|2022-05-05 01:18:50|1171.5||1171.5||1171.5||1171.5||0
1651713540000|2022-05-05 01:19:00|1171.8||1171.8||1172||1171.8||0
1651713560000|2022-05-05 01:19:20|1172.5||1172.3||1172.5||1172.3||1
1651713570000|2022-05-05 01:19:30|1171.8||1172||1172.3||1171.8||0
1651713580000|2022-05-05 01:19:40|1171.5||1171.8||1172||1171.5||0
1651713590000|2022-05-05 01:19:50|1171.5||1171.5||1171.8||1171.5||0
1651713600000|2022-05-05 01:20:00|1171.3||1172||1172||1171.3||0
1651713610000|2022-05-05 01:20:10|1171.8||1171.8||1172||1171.8||0
1651713620000|2022-05-05 01:20:20|1172||1172||1172.5||1171.8||0
1651713630000|2022-05-05 01:20:30|1172.5||1172.3||1172.5||1172.3||0
1651713640000|2022-05-05 01:20:40|1172||1172.3||1172.3||1172||0
1651713650000|2022-05-05 01:20:50|1172.5||1172.3||1172.5||1172.3||0
1651713660000|2022-05-05 01:21:00|1173||1173||1173||1172.8||0
1651713670000|2022-05-05 01:21:10|1172.8||1173||1173||1172||0
1651713680000|2022-05-05 01:21:20|1172.8||1173||1173||1172.8||0
1651713700000|2022-05-05 01:21:40|1173.3||1173.5||1173.5||1173.3||0
1651713710000|2022-05-05 01:21:50|1173.3||1173.5||1173.5||1173.3||0
1651713720000|2022-05-05 01:22:00|1173|1169.8|1172.5|1169.8|1173|1169.8|1172.3|1169.8|0
1651713730000|2022-05-05 01:22:10|1172.3||1172.5||1172.5||1172.3||0
1651713750000|2022-05-05 01:22:30|1172.8||1172.5||1172.8||1172.3||0
1651713760000|2022-05-05 01:22:40|1172.8||1172.5||1173||1172.5||0
1651713770000|2022-05-05 01:22:50|1173||1173.3||1173.3||1173||0
1651713780000|2022-05-05 01:23:00|1172.5||1172.5||1172.8||1172.5||0
1651713800000|2022-05-05 01:23:20||1169.3||1169.3||1169.3||1169.3|0
1651713810000|2022-05-05 01:23:30|1172.8||1172.5||1172.8||1172.5||0
1651713820000|2022-05-05 01:23:40|1172.8||1172.5||1172.8||1172.5||0
1651713840000|2022-05-05 01:24:00|1172||1172.3||1172.3||1172||0
1651713850000|2022-05-05 01:24:10|1172.5|1170.3|1173|1170.3|1173|1170.3|1172.5|1170.3|0
1651713870000|2022-05-05 01:24:30|1172.8||1173||1173||1172.5||0
1651713880000|2022-05-05 01:24:40|1172.5||1172.5||1172.5||1172.5||0
1651713900000|2022-05-05 01:25:00|1172.3|1170|1172.5|1169.8|1172.5|1170|1172.3|1169.8|0
1651713940000|2022-05-05 01:25:40|1173||1173||1173||1173||0
1651713970000|2022-05-05 01:26:10|1172.5||1172.5||1172.5||1172.5||0
1651713980000|2022-05-05 01:26:20|1173||1172.5||1173||1172.5||0
1651713990000|2022-05-05 01:26:30|1172.8||1172.5||1172.8||1172.5||0
1651714020000|2022-05-05 01:27:00|1172.8||1172.5||1173||1172.5||0
1651714030000|2022-05-05 01:27:10|1172.8||1172.5||1172.8||1172.5||0
1651714040000|2022-05-05 01:27:20|1172.8||1172.8||1172.8||1172.5||0
1651714050000|2022-05-05 01:27:30|1172.5||1172.5||1172.8||1172.5||0
1651714110000|2022-05-05 01:28:30|1172.8||1172.8||1172.8||1172.5||0
1651714130000|2022-05-05 01:28:50|1173.3||1173.3||1173.3||1172.8||0
1651714140000|2022-05-05 01:29:00|1173||1173||1173||1173||1
1651714150000|2022-05-05 01:29:10||1170||1169.8||1170||1169.8|0
1651714180000|2022-05-05 01:29:40||1170||1170||1170||1169.8|0
1651714190000|2022-05-05 01:29:50||1169.8||1169.8||1170||1169.8|0
1651714230000|2022-05-05 01:30:30|1173.3||1173||1173.3||1173||0
1651714240000|2022-05-05 01:30:40|1173.3||1173||1173.3||1173||0
1651714330000|2022-05-05 01:32:10||1170||1169.8||1170||1169.8|0
1651714340000|2022-05-05 01:32:20||1170||1170||1170||1170|0
1651714350000|2022-05-05 01:32:30||1169.8||1170||1170||1169.8|0
1651714360000|2022-05-05 01:32:40||1169.8||1169.8||1169.8||1169.8|0
1651714390000|2022-05-05 01:33:10|1173.5||1173.3||1173.5||1173.3||0
1651714470000|2022-05-05 01:34:30|1172.8||1173||1173||1172.8||1
1651714520000|2022-05-05 01:35:20|1172.8||1172.8||1173||1172.8||0
1651714530000|2022-05-05 01:35:30|1173.3||1173||1173.3||1173||0
1651714590000|2022-05-05 01:36:30|1173.3||1173||1173.3||1173||0
1651714610000|2022-05-05 01:36:50|1173.3||1173||1173.3||1173||0
1651714640000|2022-05-05 01:37:20|1172.8||1172.8||1172.8||1172.8||0
1651714680000|2022-05-05 01:38:00|1173||1173||1173||1173||0
1651714720000|2022-05-05 01:38:40|1172.8||1172.8||1172.8||1172.8||0
1651714740000|2022-05-05 01:39:00|1172.3|1169.5|1172.3|1169|1172.3|1169.5|1172.3|1169|0
1651714760000|2022-05-05 01:39:20|||||||||1
1651714820000|2022-05-05 01:40:20|1171.8||1171.8||1171.8||1171.8||0
1651714840000|2022-05-05 01:40:40|1172||1172||1172||1171.8||0
1651714850000|2022-05-05 01:40:50|1172.3||1172.3||1172.3||1172.3||0
1651714950000|2022-05-05 01:42:30||1170||1170||1170||1170|0
1651714960000|2022-05-05 01:42:40|1172.5||1172.5||1172.5||1172.5||0
1651714980000|2022-05-05 01:43:00||1170.3||1170.3||1170.3||1170.3|0
1651715000000|2022-05-05 01:43:20||1170||1170.3||1170.3||1170|0
1651715010000|2022-05-05 01:43:30||1170||1170||1170.3||1170|0
1651715020000|2022-05-05 01:43:40||1170.3||1170||1170.3||1170|0
1651715030000|2022-05-05 01:43:50||1170.3||1170.3||1170.3||1170.3|0
1651715060000|2022-05-05 01:44:20||1170||1170||1170||1170|0
1651715070000|2022-05-05 01:44:30||1170.3||1170.3||1170.3||1170.3|0
1651715080000|2022-05-05 01:44:40||1170||1170.3||1170.3||1170|0
1651715090000|2022-05-05 01:44:50||1170||1170||1170||1170|0
1651715100000|2022-05-05 01:45:00||1170.3||1170.3||1170.3||1170.3|0
1651715120000|2022-05-05 01:45:20|1173||1173||1173||1173||0
1651715130000|2022-05-05 01:45:30|1172.8||1173||1173||1172.8||0
1651715150000|2022-05-05 01:45:50|1172.8|1170|1172.8|1170.3|1173|1170.3|1172.8|1170|0
1651715160000|2022-05-05 01:46:00|1172.5|1170|1172.5|1170|1172.5|1170.3|1172.5|1170|0
1651715170000|2022-05-05 01:46:10||1170.3||1170||1170.3||1170|0
1651715180000|2022-05-05 01:46:20|1172.8||1172.8||1172.8||1172.8||4
1651715190000|2022-05-05 01:46:30|1173|1171|1173.8|1171.3|1173.8|1172|1173|1171|8
1651715220000|2022-05-05 01:47:00|||||||||8
1651715230000|2022-05-05 01:47:10|||||||||1
1651715240000|2022-05-05 01:47:20|||||||||1
1651715260000|2022-05-05 01:47:40|1174.3||1174.3||1174.3||1174.3||1
1651715340000|2022-05-05 01:49:00|1174|1171.5|1174.3|1171.3|1174.3|1171.5|1174|1171.3|1
1651715350000|2022-05-05 01:49:10|1174||1174||1174||1174||0
1651715370000|2022-05-05 01:49:30||1171||1171||1171.3||1171|0
1651715400000|2022-05-05 01:50:00|1173.5|1171.3|1173.5|1170.8|1173.5|1171.3|1173.5|1170.8|0
1651715410000|2022-05-05 01:50:10|1173.3|1170|1172.8|1169.8|1173.3|1170|1172.8|1169.8|0
1651715460000|2022-05-05 01:51:00|1172.3||1172.3||1172.3||1172.3||0
1651715470000|2022-05-05 01:51:10|1172.5||1172.5||1172.5||1172.5||0
1651715490000|2022-05-05 01:51:30|1173||1172.8||1173||1172.8||0
1651715530000|2022-05-05 01:52:10|1172.3||1172.8||1172.8||1172.3||0
1651715550000|2022-05-05 01:52:30|1172.5||1172.5||1172.5||1172.5||0
1651715560000|2022-05-05 01:52:40|1172.3||1172.3||1172.3||1172.3||0
1651715580000|2022-05-05 01:53:00|1172.5||1172.5||1172.5||1172.5||0
1651715600000|2022-05-05 01:53:20|||||||||16
1651715610000|2022-05-05 01:53:30|1172.8||1172.5||1172.8||1172.5||0
1651715630000|2022-05-05 01:53:50|1172.3||1172.3||1172.3||1172.3||0
1651715660000|2022-05-05 01:54:20|||||||||2
1651715670000|2022-05-05 01:54:30|1172.5|1170|1172.3|1169.8|1172.8|1170|1172.3|1169.8|0
1651715680000|2022-05-05 01:54:40|1172|1170|1171.8|1169.3|1172|1170|1171.8|1169.3|0
1651715690000|2022-05-05 01:54:50||1168.8||1168.8||1168.8||1168.8|3
1651715700000|2022-05-05 01:55:00|||||||||1
1651715720000|2022-05-05 01:55:20|1171||1171||1171||1171||0
1651715730000|2022-05-05 01:55:30|1170.8|1168.5|1171|1168.5|1171|1168.5|1170.8|1168.5|0
1651715740000|2022-05-05 01:55:40|1170.8||1171||1171||1170.8||0
1651715750000|2022-05-05 01:55:50|1170.8||1170.8||1170.8||1170.8||0
1651715770000|2022-05-05 01:56:10|1170.5|1168.8|1170.3|1168.8|1170.5|1168.8|1170.3|1168.8|1
1651715780000|2022-05-05 01:56:20|1171||1171.3||1171.3||1171||1
1651715810000|2022-05-05 01:56:50|1171.5|1168.5|1170.5|1168.5|1171.5|1168.5|1170.5|1168.5|1
1651715830000|2022-05-05 01:57:10|1170.8||1170.5||1170.8||1170.5||0
1651715870000|2022-05-05 01:57:50|1170.8||1170.8||1170.8||1170.5||0
1651715880000|2022-05-05 01:58:00|1170.5||1170.8||1170.8||1170.5||1
1651715900000|2022-05-05 01:58:20||1168.8||1168.8||1168.8||1168.8|0
1651715910000|2022-05-05 01:58:30|1170.5|1168.5|1170.8|1168.5|1170.8|1168.5|1170.3|1168.5|8
1651715920000|2022-05-05 01:58:40|1170.5||1170.5||1170.8||1170.5||2
1651715930000|2022-05-05 01:58:50|1170.3||1170.3||1170.3||1170.3||0
1651715940000|2022-05-05 01:59:00|1170.5|1168.3|1170.5|1168.5|1170.5|1168.5|1170.5|1168.3|0
1651715950000|2022-05-05 01:59:10||1168.3||1168.3||1168.3||1168|0
1651715970000|2022-05-05 01:59:30||1168||1168.3||1168.3||1168|0
1651716000000|2022-05-05 02:00:00|1170.8|1168|1170.5|1168.3|1171|1168.3|1170.3|1168|3
1651716010000|2022-05-05 02:00:10|1171|1168|1170.5|1168|1171|1168.3|1170.5|1168|0
1651716020000|2022-05-05 02:00:20|1170.3||1170.5||1170.5||1170.3||0
1651716030000|2022-05-05 02:00:30||1168.3||1168.3||1168.3||1168.3|0
1651716040000|2022-05-05 02:00:40|1170.3|1168|1170.3|1168|1170.5|1168.3|1170.3|1167.8|4
1651716050000|2022-05-05 02:00:50||1167.8||1167.8||1167.8||1167.8|0
1651716060000|2022-05-05 02:01:00|1170||1169.8||1170||1169.5||0
1651716070000|2022-05-05 02:01:10|1169.5||1169.8||1170||1169.5||1
1651716090000|2022-05-05 02:01:30|1170|1168|1170|1168|1170.3|1168|1169.8|1167.8|0
1651716100000|2022-05-05 02:01:40||1167.8||1168||1168||1167.8|0
1651716110000|2022-05-05 02:01:50|1170.8||1170.5||1170.8||1170.3||0
1651716120000|2022-05-05 02:02:00|1169.8|1167.8|1169.5|1167.8|1169.8|1167.8|1169.5|1167.8|0
1651716130000|2022-05-05 02:02:10|1169.8|1168|1169.8|1167.8|1169.8|1168|1169.8|1167.8|0
1651716140000|2022-05-05 02:02:20||1168||1167.8||1168||1167.8|0
1651716150000|2022-05-05 02:02:30|1169.5||1169.5||1169.8||1169.5||0
1651716160000|2022-05-05 02:02:40|1169.8||1169.8||1169.8||1169.8||0
1651716190000|2022-05-05 02:03:10|1169.5|1168|1169.8|1167.8|1169.8|1168|1169.5|1167.8|0
1651716200000|2022-05-05 02:03:20|1169.5||1169.8||1169.8||1169.5||0
1651716220000|2022-05-05 02:03:40|1169.5||1169.8||1169.8||1169.5||0
1651716230000|2022-05-05 02:03:50|1169.5|1167|1168.8|1166.8|1169.5|1167|1168.8|1166.8|0
1651716240000|2022-05-05 02:04:00|1168.5||1168.8||1168.8||1168.5||0
1651716250000|2022-05-05 02:04:10|1169.5||1169.3||1169.5||1169.3||0
1651716260000|2022-05-05 02:04:20|1169.5||1169.3||1169.5||1169.3||0
1651716270000|2022-05-05 02:04:30|1169.5||1169.3||1169.5||1169.3||0
1651716280000|2022-05-05 02:04:40|1169.5||1169.3||1169.5||1169.3||0
1651716290000|2022-05-05 02:04:50|1169.5||1169.3||1169.5||1169.3||0
1651716300000|2022-05-05 02:05:00|1169.5||1169.5||1169.5||1169.3||0
1651716310000|2022-05-05 02:05:10|1169.3||1169.3||1169.3||1169.3||0
1651716330000|2022-05-05 02:05:30|1169.5||1169.5||1169.5||1169.5||0
1651716340000|2022-05-05 02:05:40|1169.3||1169.5||1169.5||1169.3||0
1651716350000|2022-05-05 02:05:50|1169.3||1169.5||1169.5||1169.3||0
1651716360000|2022-05-05 02:06:00|1169.3|1167|1169.3|1167|1169.5|1167|1169.3|1167|0
1651716380000|2022-05-05 02:06:20|1169.5||1169.3||1169.5||1169.3||0
1651716390000|2022-05-05 02:06:30|1169.5||1169.3||1169.5||1169.3||0
1651716400000|2022-05-05 02:06:40|1169.5|1166.8|1169.3|1167|1169.5|1167|1169.3|1166.8|0
1651716410000|2022-05-05 02:06:50|1169.5||1169.3||1169.5||1169.3||0
1651716420000|2022-05-05 02:07:00|1169.5||1169.3||1169.5||1169.3||0
1651716430000|2022-05-05 02:07:10|1169.5||1169.8||1169.8||1169.3||0
1651716440000|2022-05-05 02:07:20|1169.5|1167.3|1169.5|1167|1169.8|1167.5|1169.5|1167|0
1651716460000|2022-05-05 02:07:40|1169.8|1167.3|1169.5|1167|1169.8|1167.3|1169.5|1167|0
1651716470000|2022-05-05 02:07:50|1170.5|1167.3|1170.3|1167.3|1170.5|1167.3|1170.3|1167|0
1651716490000|2022-05-05 02:08:10|1170.5||1170.3||1170.5||1170.3||0
1651716500000|2022-05-05 02:08:20|1170.5|1167|1170.3|1167.5|1170.5|1167.5|1170.3|1167|0
1651716520000|2022-05-05 02:08:40|1170.5||1170.3||1170.5||1170.3||0
1651716530000|2022-05-05 02:08:50|1170.5||1171||1171||1170.5||0
1651716590000|2022-05-05 02:09:50|1171.3|1168|1171.3|1168.3|1171.3|1168.3|1171.3|1168|5
1651716610000|2022-05-05 02:10:10|1171.5||1171.5||1171.5||1171.5||0
1651716640000|2022-05-05 02:10:40|1171.3||1171.3||1171.3||1171.3||0
1651716660000|2022-05-05 02:11:00|1171.5||1171.5||1171.5||1171.5||0
1651716790000|2022-05-05 02:13:10|1171.3||1171.3||1171.3||1171.3||0
1651716870000|2022-05-05 02:14:30|||||||||1
1651716890000|2022-05-05 02:14:50|1171||1171||1171||1171||0
1651716900000|2022-05-05 02:15:00|1171.3|1168.5|1171|1168.3|1171.3|1168.5|1170.8|1168.3|0
1651716910000|2022-05-05 02:15:10|1171.3||1171||1171.3||1171||0
1651716990000|2022-05-05 02:16:30|1171.3||1171.3||1171.3||1171.3||0
1651717030000|2022-05-05 02:17:10||1168.5||1168.5||1168.5||1168.5|0
1651717060000|2022-05-05 02:17:40||1168.3||1168.3||1168.3||1168.3|0
1651717080000|2022-05-05 02:18:00|1171.8||1171.3||1171.8||1171.3||0
1651717090000|2022-05-05 02:18:10|1171.8||1171.5||1171.8||1171.5||0
1651717130000|2022-05-05 02:18:50|1171.8||1171.8||1171.8||1171.8||0
1651717140000|2022-05-05 02:19:00||1168.5||1168.5||1168.5||1168.3|0
1651717150000|2022-05-05 02:19:10||1168.3||1168.3||1168.3||1168.3|0
1651717160000|2022-05-05 02:19:20||1168.5||1168.3||1168.5||1168.3|0
1651717180000|2022-05-05 02:19:40||1168.5||1168.3||1168.5||1168.3|0
1651717190000|2022-05-05 02:19:50||1168.5||1168.5||1168.5||1168.5|0
1651717260000|2022-05-05 02:21:00|1171.5||1171.5||1171.5||1171.5||0
1651717270000|2022-05-05 02:21:10|1171.8||1171.8||1171.8||1171.8||0
1651717280000|2022-05-05 02:21:20|1171.5||1171.8||1171.8||1171.5||0
1651717290000|2022-05-05 02:21:30|1171.5||1171.5||1171.5||1171.5||0
1651717310000|2022-05-05 02:21:50|1171.3||1171.3||1171.3||1171.3||0
1651717360000|2022-05-05 02:22:40|1171.8||1171.8||1171.8||1171.8||0
1651717370000|2022-05-05 02:22:50|1171.5||1171.5||1171.5||1171.5||0
1651717380000|2022-05-05 02:23:00|1171.3||1171.3||1171.3||1171.3||0
1651717410000|2022-05-05 02:23:30|1171|1168.8|1171|1168.8|1171|1168.8|1171|1168.8|0
1651717470000|2022-05-05 02:24:30|1170.5||1171||1171||1170.5||4
1651717570000|2022-05-05 02:26:10||1168.5||1168.5||1168.5||1168.5|2
1651717620000|2022-05-05 02:27:00|1170.5|1168.3|1170|1168.3|1170.5|1168.3|1170|1168.3|0
1651717630000|2022-05-05 02:27:10||1168||1168||1168||1168|0
1651717680000|2022-05-05 02:28:00|1170.5||1170.5||1170.5||1170.5||0
1651717800000|2022-05-05 02:30:00|1170.3||1170.3||1170.5||1170.3||0
1651717820000|2022-05-05 02:30:20|1170.5||1170.5||1170.5||1170.3||0
1651717830000|2022-05-05 02:30:30|1170.3||1170.3||1170.5||1170.3||0
1651717850000|2022-05-05 02:30:50|||||||||20
1651717870000|2022-05-05 02:31:10||1167.5||1167.3||1167.5||1167.3|1
1651717880000|2022-05-05 02:31:20||1167.5||1167.3||1167.5||1167.3|0
1651717900000|2022-05-05 02:31:40||1167.5||1167.3||1167.5||1167.3|0
1651717940000|2022-05-05 02:32:20||1167.5||1167.5||1167.5||1167.3|0
1651717950000|2022-05-05 02:32:30||1167.3||1167.3||1167.3||1167.3|0
1651717960000|2022-05-05 02:32:40||1167.5||1167.5||1167.5||1167.5|0
1651717970000|2022-05-05 02:32:50||1167.3||1167.3||1167.3||1167.3|0
1651717980000|2022-05-05 02:33:00||1167.5||1167.5||1167.5||1167.5|0
1651717990000|2022-05-05 02:33:10||1167.3||1167.5||1167.5||1167.3|0
1651718000000|2022-05-05 02:33:20||1167.3||1167.5||1167.5||1167.3|0
1651718020000|2022-05-05 02:33:40||1167.3||1167.3||1167.3||1167.3|0
1651718030000|2022-05-05 02:33:50||1167.5||1167.3||1167.5||1167.3|0
1651718040000|2022-05-05 02:34:00||1167.5||1167.3||1167.5||1167.3|0
1651718050000|2022-05-05 02:34:10|1170|1167.5|1170|1167.5|1170|1167.5|1170|1167.5|0
1651718060000|2022-05-05 02:34:20||1167.3||1167.5||1167.5||1167.3|2
1651718070000|2022-05-05 02:34:30|1170.3||1170||1170.3||1170||0
1651718080000|2022-05-05 02:34:40||1167.3||1167.3||1167.3||1167.3|0
1651718090000|2022-05-05 02:34:50||1167.5||1167.5||1167.5||1167.5|0
1651718100000|2022-05-05 02:35:00|1170.3||1170.3||1170.3||1170.3||0
1651718110000|2022-05-05 02:35:10||1167.3||1167.3||1167.5||1167.3|0
1651718120000|2022-05-05 02:35:20||1167.5||1167.5||1167.5||1167.5|0
1651718130000|2022-05-05 02:35:30|1170|1167.3|1170.3|1167.5|1170.3|1167.5|1170|1167.3|0
1651718140000|2022-05-05 02:35:40||1167.3||1167.5||1167.5||1167.3|0
1651718160000|2022-05-05 02:36:00|1170.5||1170.3||1170.5||1170.3||0
1651718170000|2022-05-05 02:36:10|1170.5||1170.3||1170.5||1170.3||0
1651718180000|2022-05-05 02:36:20||1167.3||1167.5||1167.5||1167.3|0
1651718210000|2022-05-05 02:36:50||1167.3||1167.5||1167.5||1167.3|0
1651718230000|2022-05-05 02:37:10|1170.5||1170.5||1170.5||1170.5||0
1651718290000|2022-05-05 02:38:10||1167.3||1167.5||1167.5||1167.3|0
1651718340000|2022-05-05 02:39:00||1167.3||1167.5||1167.5||1167.3|0
1651718380000|2022-05-05 02:39:40||1167.3||1167.5||1167.5||1167.3|0
1651718420000|2022-05-05 02:40:20||1167.3||1167.5||1167.5||1167.3|0
1651718430000|2022-05-05 02:40:30||1167.3||1167.5||1167.5||1167.3|0
1651718470000|2022-05-05 02:41:10||1167.3||1167.5||1167.5||1167.3|0
1651718480000|2022-05-05 02:41:20|1170.3|1167.3|1170.3|1167.5|1170.5|1167.5|1170.3|1167.3|0
1651718490000|2022-05-05 02:41:30|1170.5||1170.3||1170.5||1170.3||0
1651718500000|2022-05-05 02:41:40|1170.5||1170.5||1170.5||1170.5||0
1651718520000|2022-05-05 02:42:00||1167.3||1167.5||1167.5||1167.3|0
1651718530000|2022-05-05 02:42:10||1167.3||1167.5||1167.5||1167.3|0
1651718540000|2022-05-05 02:42:20||1167.3||1167.3||1167.5||1167.3|0
1651718550000|2022-05-05 02:42:30||1167.5||1167.5||1167.5||1167.3|0
1651718630000|2022-05-05 02:43:50|1171.8||1171.5||1171.8||1171.5||1
1651718710000|2022-05-05 02:45:10|1171.3||1171.5||1171.5||1171.3||0
1651718720000|2022-05-05 02:45:20||1167.8||1167.5||1167.8||1167.5|0
1651718740000|2022-05-05 02:45:40||1167.8||1167.8||1167.8||1167.8|0
1651718750000|2022-05-05 02:45:50||1167.5||1167.5||1167.5||1167.5|0
1651718790000|2022-05-05 02:46:30|1171.3||1171.3||1171.3||1171.3||0
1651718830000|2022-05-05 02:47:10|1171.5||1171.3||1171.5||1171.3||0
1651718840000|2022-05-05 02:47:20|1171.5||1171.5||1171.5||1171.5||0
1651718890000|2022-05-05 02:48:10|1171.3||1171.3||1171.3||1171.3||0
1651718900000|2022-05-05 02:48:20|1171.5||1171.5||1171.5||1171.5||0
1651718910000|2022-05-05 02:48:30|1171.3||1171.3||1171.3||1171.3||0
1651718920000|2022-05-05 02:48:40|1171.5||1171.5||1171.5||1171.3||0
1651718950000|2022-05-05 02:49:10|1171.3||1171.3||1171.3||1171.3||0
1651718960000|2022-05-05 02:49:20|1171.5||1171.3||1171.5||1171.3||0
1651718970000|2022-05-05 02:49:30|1171.5||1171.5||1171.5||1171.5||0
1651718980000|2022-05-05 02:49:40|1171.3||1171.5||1171.5||1171.3||0
1651718990000|2022-05-05 02:49:50|1171.3||1171.3||1171.3||1171.3||0
1651719000000|2022-05-05 02:50:00|1171.5||1171.5||1171.5||1171.3||0
1651719020000|2022-05-05 02:50:20|1171.3|1168|1171.5|1168|1171.5|1168|1171.3|1168|0
1651719030000|2022-05-05 02:50:30|1171.3||1171.3||1171.5||1171.3||0
1651719040000|2022-05-05 02:50:40|1171.5||1171.3||1171.5||1171.3||0
1651719050000|2022-05-05 02:50:50||1168.5||1168.8||1168.8||1168.5|1
1651719060000|2022-05-05 02:51:00|1171.8||1171.8||1171.8||1171.8||0
1651719200000|2022-05-05 02:53:20|1171.5|1168.3|1171.8|1168.3|1171.8|1168.3|1171.5|1168|14
1651719230000|2022-05-05 02:53:50|1171.5|1168|1171.5|1168.3|1171.8|1169.5|1171.5|1168|1
1651719240000|2022-05-05 02:54:00|1171.8||1171.8||1171.8||1171.8||0
1651719250000|2022-05-05 02:54:10|1171.5||1171.8||1171.8||1171.5||0
1651719260000|2022-05-05 02:54:20|1171.5||1171.8||1171.8||1171.5||0
1651719270000|2022-05-05 02:54:30|1171.5|1168.5|1171.8|1168.5|1171.8|1168.5|1171.5|1168.5|0
1651719300000|2022-05-05 02:55:00||1169||1169||1169||1169|0
1651719390000|2022-05-05 02:56:30|1171.5||1171.3||1171.5||1171.3||0
1651719410000|2022-05-05 02:56:50|1172||1171.8||1172||1171.8||0
1651719420000|2022-05-05 02:57:00|1172||1172||1172.8||1171.8||0
1651719440000|2022-05-05 02:57:20|1171.8||1172||1172||1171.8||0
1651719450000|2022-05-05 02:57:30|1172.3||1172.3||1172.3||1172.3||0
1651719480000|2022-05-05 02:58:00|1172||1172||1172||1172||0
1651719500000|2022-05-05 02:58:20|1171.8||1171.8||1171.8||1171.8||0
1651719520000|2022-05-05 02:58:40|1171.5||1171.5||1171.5||1171.5||0
1651719530000|2022-05-05 02:58:50|1170.5|1168.3|1171.5|1168.5|1171.5|1168.5|1170.5|1168.3|1
1651719540000|2022-05-05 02:59:00|1171.3||1171.5||1171.5||1171.3||0
1651719600000|2022-05-05 03:00:00|1171.8||1171.5||1171.8||1171.5||0
1651719660000|2022-05-05 03:01:00|1171.8||1171.5||1171.8||1171.5||0
1651719710000|2022-05-05 03:01:50|1171.8||1171.5||1171.8||1171.5||0
1651719720000|2022-05-05 03:02:00|1171.8||1171.5||1171.8||1171.5||0
1651719730000|2022-05-05 03:02:10|1171.8||1171.8||1171.8||1171.8||0
1651719750000|2022-05-05 03:02:30|1171.5||1171.8||1171.8||1171.5||0
1651719760000|2022-05-05 03:02:40|1171.5||1171.5||1171.5||1171.5||0
1651719830000|2022-05-05 03:03:50|1171.8||1171.5||1171.8||1171.5||0
1651719840000|2022-05-05 03:04:00|1171.8||1171.8||1171.8||1171.8||0
1651719870000|2022-05-05 03:04:30||1168.8||1168.8||1168.8||1168.8|0
1651719900000|2022-05-05 03:05:00||1168.5||1168.5||1168.5||1168.5|0
1651719910000|2022-05-05 03:05:10|1171.5||1171.5||1171.5||1171.5||0
1651719920000|2022-05-05 03:05:20|1171.3||1171.3||1171.3||1171.3||0
1651719940000|2022-05-05 03:05:40||1168.3||1168||1168.3||1168|0
1651719990000|2022-05-05 03:06:30|1171||1171||1171.3||1171||0
1651720000000|2022-05-05 03:06:40|1171.3||1171||1171.3||1171||0
1651720040000|2022-05-05 03:07:20|1171.3||1171||1171.3||1171||0
1651720050000|2022-05-05 03:07:30|1170.5||1170.5||1170.5||1170.5||0
1651720080000|2022-05-05 03:08:00|1170.8|1168.3|1170.8|1168.3|1170.8|1168.3|1170.8|1168.3|0
1651720090000|2022-05-05 03:08:10|1170.5|1168|1170.5|1168|1170.8|1168|1170.5|1168|0
1651720100000|2022-05-05 03:08:20|1171||1170.5||1171||1170.5||0
1651720110000|2022-05-05 03:08:30|1171||1170.8||1171||1170.8||0
1651720130000|2022-05-05 03:08:50|1170.5||1170.5||1170.8||1170.5||0
1651720150000|2022-05-05 03:09:10||1167.8||1167.8||1167.8||1167.8|0
1651720180000|2022-05-05 03:09:40|1170.8||1171||1171.3||1170.8||0
1651720200000|2022-05-05 03:10:00|1171.3||1171||1171.3||1171||0
1651720220000|2022-05-05 03:10:20|1171.3||1171.3||1171.3||1171||0
1651720230000|2022-05-05 03:10:30|1171||1171||1171.3||1171||0
1651720240000|2022-05-05 03:10:40|1171.3||1171.3||1171.3||1171.3||0
1651720270000|2022-05-05 03:11:10|1171.8|1168.3|1172.3|1168.3|1172.3|1168.3|1171.8|1168.3|0
1651720280000|2022-05-05 03:11:20||1169||1169||1169||1169|0
1651720290000|2022-05-05 03:11:30||1168.8||1168.8||1168.8||1168.8|0
1651720540000|2022-05-05 03:15:40||1169||1169||1170.5||1169|1
1651720550000|2022-05-05 03:15:50||1168.8||1168.8||1168.8||1168.8|0
1651720910000|2022-05-05 03:21:50|1172||1171||1172||1171||0
1651721000000|2022-05-05 03:23:20|1170.8||1170.8||1171||1170.8||0
1651721010000|2022-05-05 03:23:30||1168.3||1168.3||1168.3||1168.3|0
1651721040000|2022-05-05 03:24:00|1171.5||1171.5||1171.5||1171.5||0
1651721070000|2022-05-05 03:24:30|1171.8|1168.5|1171.8|1168.5|1171.8|1168.5|1171.8|1168.5|0
1651721160000|2022-05-05 03:26:00||1168.3||1168.5||1168.5||1168.3|0
1651721290000|2022-05-05 03:28:10||1168.8||1168.8||1168.8||1168.8|5
1651721340000|2022-05-05 03:29:00||1168.5||1168.5||1168.5||1168.5|0
1651721350000|2022-05-05 03:29:10|1171.5|1168|1171.5|1168|1171.5|1168|1171.5|1168|0
1651721400000|2022-05-05 03:30:00||1167.8||1167.8||1168||1167.8|0
1651721480000|2022-05-05 03:31:20|||||||||1
1651721580000|2022-05-05 03:33:00|1169.8|1167.5|1171.5|1167.8|1171.5|1167.8|1169.8|1167.5|1
1651721640000|2022-05-05 03:34:00|1171.3||1171||1171.3||1171||0
1651721700000|2022-05-05 03:35:00||1168||1168||1168||1167.8|0
1651721710000|2022-05-05 03:35:10||1167.8||1168||1168||1167.8|0
1651721720000|2022-05-05 03:35:20||1167.8||1168||1168||1167.8|0
1651721730000|2022-05-05 03:35:30||1167.8||1168||1168||1167.8|0
1651721740000|2022-05-05 03:35:40||1167.8||1168||1168||1167.8|0
1651721790000|2022-05-05 03:36:30||1168.5||1168.3||1168.5||1168.3|0
1651721980000|2022-05-05 03:39:40||1168||1167.8||1168||1167.8|0
1651722000000|2022-05-05 03:40:00|||||||||1
1651722130000|2022-05-05 03:42:10||1167.3||1167.5||1167.5||1167.3|0
1651722310000|2022-05-05 03:45:10|1170.8||1170.8||1170.8||1170.8||0
1651722930000|2022-05-05 03:55:30|1170.5|1168|1169.8|1168|1170.5|1168|1169.8|1168|6
1651722940000|2022-05-05 03:55:40|1170||1170||1170||1170||0
1651722950000|2022-05-05 03:55:50|1169.8||1169.8||1169.8||1169.8||0
1651723000000|2022-05-05 03:56:40|1169.5||1169.8||1169.8||1169.5||0
1651723010000|2022-05-05 03:56:50|1169.5||1169.5||1169.8||1169.5||0
1651723020000|2022-05-05 03:57:00|1170.5||1170.5||1170.5||1170.5||0
1651723160000|2022-05-05 03:59:20||1167.8||1167.8||1167.8||1167.8|2
1651723180000|2022-05-05 03:59:40|||||||||2
1651723310000|2022-05-05 04:01:50|||||||||2
1651723320000|2022-05-05 04:02:00|1169|1167.5|1169|1167.5|1169|1167.5|1169|1167.3|9
1651723330000|2022-05-05 04:02:10|1169.3|1167.3|1169|1167.3|1169.3|1167.3|1169|1167.3|0
1651723350000|2022-05-05 04:02:30|||||||||4
1651723400000|2022-05-05 04:03:20|1169.3||1169||1169.3||1169||0
1651723480000|2022-05-05 04:04:40||1167.5||1167.3||1167.5||1167.3|0
1651723490000|2022-05-05 04:04:50|1169.3|1167.5|1169|1167.5|1169.3|1167.5|1169|1167.5|0
1651723500000|2022-05-05 04:05:00||1167.3||1167.3||1167.3||1167.3|0
1651723510000|2022-05-05 04:05:10|1169.3|1167.5|1169|1167.3|1169.3|1167.5|1169|1167.3|0
1651723720000|2022-05-05 04:08:40|1169.3||1169.3||1169.3||1169.3||7
1651723730000|2022-05-05 04:08:50|1169|1167.5|1169|1167.5|1169|1167.5|1169|1167.5|0
1651723740000|2022-05-05 04:09:00|1169.3|1167.3|1169.3|1167.5|1169.3|1167.5|1169|1167.3|0
1651723780000|2022-05-05 04:09:40|1169.8||1169.5||1169.8||1169.5||2
1651723920000|2022-05-05 04:12:00|1169.8||1169.8||1169.8||1169.8||0
1651724000000|2022-05-05 04:13:20|1169.5||1169.3||1169.5||1169.3||0
1651724160000|2022-05-05 04:16:00|1169||1169||1169||1169||0
1651724180000|2022-05-05 04:16:20|1169.3||1169.3||1169.3||1169.3||0
1651724230000|2022-05-05 04:17:10|1169||1169||1169||1169||0
1651724240000|2022-05-05 04:17:20|1169.3||1169.3||1169.3||1169.3||0
1651724260000|2022-05-05 04:17:40|1169||1169||1169||1169||0
1651724280000|2022-05-05 04:18:00|1169.3||1169.3||1169.8||1169.3||0
1651724290000|2022-05-05 04:18:10|1169||1169||1169||1169||0
1651724350000|2022-05-05 04:19:10|1169.3||1169||1169.3||1169||0
1651724400000|2022-05-05 04:20:00|1169.3||1169.3||1169.3||1169.3||0
1651724410000|2022-05-05 04:20:10|1169||1169||1169||1169||0
1651724420000|2022-05-05 04:20:20|1169.3||1169.3||1169.3||1169||0
1651724430000|2022-05-05 04:20:30|1169||1169.3||1169.3||1169||0
1651724470000|2022-05-05 04:21:10|1169||1169||1169||1169||0
1651724500000|2022-05-05 04:21:40|1169.3||1169.3||1169.3||1169.3||0
1651724560000|2022-05-05 04:22:40|1169.8|1168|1169.8|1168|1169.8|1168|1169.8|1168|6
1651724590000|2022-05-05 04:23:10|1170.5||1170.5||1170.5||1170.5||1
1651724610000|2022-05-05 04:23:30|1170.8||1170.5||1170.8||1170.5||0
1651724620000|2022-05-05 04:23:40|1170.8||1170.5||1170.8||1170.5||0
1651724640000|2022-05-05 04:24:00|1170.8|1168.5|1170.5|1168.5|1170.8|1168.5|1170.5|1168.5|0
1651724650000|2022-05-05 04:24:10|1170.8||1170.5||1170.8||1170.5||0
1651724660000|2022-05-05 04:24:20|1170.8||1170.5||1170.8||1170.5||0
1651724710000|2022-05-05 04:25:10|1170.8||1170.5||1170.8||1170.5||0
1651724820000|2022-05-05 04:27:00|1170.8||1170.5||1170.8||1170.5||0
1651724830000|2022-05-05 04:27:10|1170.8||1170.5||1170.8||1170.5||0
1651724960000|2022-05-05 04:29:20|1170.8||1170.5||1170.8||1170.5||0
1651724970000|2022-05-05 04:29:30|1170.8||1170.5||1170.8||1170.5||0
1651724990000|2022-05-05 04:29:50|1170.8||1170.8||1170.8||1170.8||0
1651725010000|2022-05-05 04:30:10|1171||1171.5||1171.5||1171||0
1651725020000|2022-05-05 04:30:20||1169||1169||1169||1169|0
1651725070000|2022-05-05 04:31:10||1169.3||1169.3||1169.3||1169.3|0
1651725360000|2022-05-05 04:36:00|1171.8||1171.5||1171.8||1171.5||0
1651725420000|2022-05-05 04:37:00|1171.8||1171.8||1171.8||1171.8||0
1651725430000|2022-05-05 04:37:10|1171.5||1171.5||1171.5||1171.5||0
1651725490000|2022-05-05 04:38:10|1171.8||1171.5||1171.8||1171.5||0
1651725510000|2022-05-05 04:38:30|1171.8||1171.8||1171.8||1171.8||0
1651725520000|2022-05-05 04:38:40|1171.5||1171.5||1171.5||1171.5||0
1651725650000|2022-05-05 04:40:50|1171.8|1169.5|1171.8|1169.5|1171.8|1169.5|1171.8|1169.5|0
1651725660000|2022-05-05 04:41:00|1172.3|1170|1172.8|1171|1172.8|1171|1172.3|1170|0
1651725690000|2022-05-05 04:41:30|1172.3|1169.5|1172.3|1169.5|1172.3|1169.5|1172.3|1169.5|6
1651725830000|2022-05-05 04:43:50|1172.5||1172.5||1172.5||1172.5||0
1651725840000|2022-05-05 04:44:00|1172.8||1172.8||1172.8||1172.8||0
1651725850000|2022-05-05 04:44:10|||||||||4
1651725900000|2022-05-05 04:45:00|||||||||3
1651726050000|2022-05-05 04:47:30|1172.3|1169.8|1172.3|1169.8|1172.3|1169.8|1172.3|1169.8|2
1651726380000|2022-05-05 04:53:00||1169.5||1169.5||1169.5||1169.5|1
1651726390000|2022-05-05 04:53:10|1171||1171||1171||1171||0
1651726400000|2022-05-05 04:53:20|1171.8||1172.3||1172.3||1171.8||2
1651726590000|2022-05-05 04:56:30|1172.5|1169.8|1172.5|1169.8|1172.5|1169.8|1172.5|1169.8|10
1651726630000|2022-05-05 04:57:10||1170||1170||1170||1170|0
1651726800000|2022-05-05 05:00:00||1169.8||1170.3||1170.3||1169.8|0
1651726810000|2022-05-05 05:00:10|1172.3|1170|1171.8|1170|1172.3|1170|1171.8|1170|0
1651726830000|2022-05-05 05:00:30||1169.5||1169.5||1169.5||1169.5|0
1651726870000|2022-05-05 05:01:10|1172|1169.8|1171.8|1169.8|1172.3|1169.8|1171.8|1169.8|7
1651726890000|2022-05-05 05:01:30|1172|1169.5|1172.3|1169.8|1172.5|1169.8|1172|1169.5|9
1651727010000|2022-05-05 05:03:30|1172||1171.8||1172||1171.8||0
1651727020000|2022-05-05 05:03:40|1172||1171.8||1172||1171.8||0
1651727030000|2022-05-05 05:03:50|1172.3|1170|1172.3|1170|1172.3|1170|1172.3|1170|0
1651727050000|2022-05-05 05:04:10||1169.8||1169.8||1169.8||1169.8|0
1651727060000|2022-05-05 05:04:20||1170||1169.8||1170||1169.8|0
1651727100000|2022-05-05 05:05:00||1170||1169.8||1170||1169.8|0
1651727170000|2022-05-05 05:06:10||1170||1170||1170||1170|0
1651727280000|2022-05-05 05:08:00|1172||1172||1172||1172||1
1651727290000|2022-05-05 05:08:10|1172.3||1172.3||1172.3||1172.3||0
1651727330000|2022-05-05 05:08:50||1169.8||1169.8||1169.8||1169.8|0
1651727340000|2022-05-05 05:09:00||1170||1170||1170||1170|0
1651727400000|2022-05-05 05:10:00|1172||1172||1172||1172||0
1651727440000|2022-05-05 05:10:40||1169.8||1169.8||1169.8||1169.8|1
1651727470000|2022-05-05 05:11:10|1172.3||1172.3||1172.3||1172.3||0
1651727700000|2022-05-05 05:15:00||1170.3||1170.3||1170.3||1170.3|0
1651727710000|2022-05-05 05:15:10|1172.5||1172.8||1172.8||1172.5||0
1651727720000|2022-05-05 05:15:20|1173||1173||1173||1173||0
1651727740000|2022-05-05 05:15:40|1172.8||1172.8||1173||1172.8||0
1651727750000|2022-05-05 05:15:50|1173|1170.5|1173|1170.8|1173|1170.8|1172.8|1170.5|0
1651727760000|2022-05-05 05:16:00|1172.8||1172.8||1172.8||1172.8||0
1651727780000|2022-05-05 05:16:20|1173||1173||1173||1173||0
1651727810000|2022-05-05 05:16:50|1173.3|1171.3|1173.3|1171|1173.3|1171.3|1173.3|1170.8|0
1651727820000|2022-05-05 05:17:00|1173.5|1171.3|1173.5|1170.8|1173.5|1171.3|1173.5|1170.8|0
1651727830000|2022-05-05 05:17:10||1171||1170.8||1171||1170.8|0
1651727840000|2022-05-05 05:17:20|1172.5|1170.5|1172.5|1170.8|1172.5|1170.8|1172.5|1170.5|0
1651727850000|2022-05-05 05:17:30||1170.5||1170.5||1170.8||1170.5|0
1651727860000|2022-05-05 05:17:40|1172.3|1170.3|1172.5|1170.5|1172.5|1170.8|1172.3|1170.3|0
1651727870000|2022-05-05 05:17:50||1170.8||1170.8||1170.8||1170.8|0
1651727880000|2022-05-05 05:18:00||1170.5||1170.5||1170.8||1170.5|0
1651727890000|2022-05-05 05:18:10||1170.8||1170.8||1170.8||1170.5|0
1651727900000|2022-05-05 05:18:20|1173.3||1173.5||1173.5||1173.3||0
1651728060000|2022-05-05 05:21:00|1173.8|1171.3|1173.8|1171.5|1173.8|1171.5|1173.8|1171.3|0
1651728070000|2022-05-05 05:21:10|1174|1171.8|1174.5|1172.3|1174.5|1172.3|1173.8|1171.5|0
1651728080000|2022-05-05 05:21:20|1175|1172.8|1175|1172.8|1175|1172.8|1175|1172.5|0
1651728100000|2022-05-05 05:21:40||1172.5||1172.8||1172.8||1172.5|2
1651728110000|2022-05-05 05:21:50|1175.3|1173.3|1175.3|1173.5|1175.3|1173.5|1175.3|1173.3|6
1651728120000|2022-05-05 05:22:00|1175|1173.3|1175.3|1173.3|1175.3|1173.5|1175|1173.3|1
1651728130000|2022-05-05 05:22:10||1173.5||1173.5||1173.5||1173.5|0
1651728140000|2022-05-05 05:22:20|1175|1173.3|1175.3|1173.5|1175.3|1173.5|1174.8|1173.3|1
1651728150000|2022-05-05 05:22:30|1175|1173.3|1175.5|1173.3|1175.8|1173.5|1175|1173.3|5
1651728160000|2022-05-05 05:22:40||1173.5||1173.3||1173.5||1173.3|0
1651728200000|2022-05-05 05:23:20|1175.8||1175.5||1175.8||1175.5||0
1651728230000|2022-05-05 05:23:50|1175.8||1175.5||1175.8||1175.5||1
1651728260000|2022-05-05 05:24:20|1175|1172.8|1175.5|1172.8|1175.5|1172.8|1175|1172.8|1
1651728280000|2022-05-05 05:24:40||1173||1173||1173||1173|0
1651728290000|2022-05-05 05:24:50||1173.5||1173.5||1173.5||1173.5|0
1651728300000|2022-05-05 05:25:00||1174||1174||1174||1174|0
1651728320000|2022-05-05 05:25:20|1176|1173.8|1175.5|1174|1176|1174|1175.5|1173.8|6
1651728330000|2022-05-05 05:25:30|1176|1173.8|1175.8|1173.8|1176|1173.8|1175.8|1173.8|0
1651728350000|2022-05-05 05:25:50|1176.3|1174|1175.8|1174|1176.3|1174|1175.8|1174|0
1651728380000|2022-05-05 05:26:20|1175.5|1173.8|1175.5|1173.8|1175.5|1173.8|1175.5|1173.8|1
1651728420000|2022-05-05 05:27:00|1176.3|1174|1176.3|1174|1176.3|1174|1176.3|1174|1
1651728430000|2022-05-05 05:27:10|1176|1173.8|1175.8|1174|1176|1174|1175.8|1173.8|0
1651728460000|2022-05-05 05:27:40||1173.8||1173.8||1173.8||1173.8|0
1651728470000|2022-05-05 05:27:50|1175.5||1175.5||1175.5||1175.5||0
1651728480000|2022-05-05 05:28:00|1175.8|1174|1175.8|1173.8|1175.8|1174|1175.8|1173.8|0
1651728590000|2022-05-05 05:29:50|1176|1174.5|1175.8|1173.8|1176|1174.5|1175.8|1173.8|1
1651728670000|2022-05-05 05:31:10|1175.5|1173.3|1175.5|1173.3|1175.8|1173.3|1175|1173.3|6
1651728680000|2022-05-05 05:31:20|1175.3||1175.3||1175.3||1175.3||0
1651728700000|2022-05-05 05:31:40|1174.8||1174.8||1174.8||1174.8||0
1651728710000|2022-05-05 05:31:50|1175||1174.8||1175||1174.8||0
1651728720000|2022-05-05 05:32:00|1175.8||1175.3||1175.8||1175.3||1
1651728730000|2022-05-05 05:32:10|1175.5||1175.3||1175.5||1175.3||0
1651728750000|2022-05-05 05:32:30|1175.5||1175.5||1175.5||1175.5||0
1651728770000|2022-05-05 05:32:50|1175.3||1175.3||1175.3||1175.3||0
1651728780000|2022-05-05 05:33:00|1175.5||1175.3||1175.8||1175.3||0
1651728800000|2022-05-05 05:33:20|1175.8|1173.5|1175.5|1173.5|1175.8|1173.5|1175.3|1173.5|0
1651728810000|2022-05-05 05:33:30|1175.8|1173.3|1175.5|1173.5|1175.8|1173.8|1175.5|1173.3|7
1651728820000|2022-05-05 05:33:40|1176|1173.8|1175.5|1173.5|1176|1173.8|1175.5|1173.5|10
1651728830000|2022-05-05 05:33:50|1176|1173.8|1176|1173.8|1176|1173.8|1176|1173.8|3
1651728840000|2022-05-05 05:34:00|1175.5|1173.5|1175.5|1173.5|1176|1173.8|1175|1173.5|1
1651728850000|2022-05-05 05:34:10|1176|1173.8|1175.5|1174|1176|1174|1175.5|1173.5|6
1651728860000|2022-05-05 05:34:20|1176||1176||1176||1176||5
1651728870000|2022-05-05 05:34:30||1174.3||1174.3||1174.3||1174.3|0
1651728880000|2022-05-05 05:34:40||1174||1174||1174.3||1174|0
1651728890000|2022-05-05 05:34:50|1175.5|1173.8|1176|1174|1176|1174|1175.5|1173.8|0
1651728910000|2022-05-05 05:35:10|1176.3|1174.5|1176.3|1174.5|1176.3|1174.5|1176.3|1174.5|4
1651728940000|2022-05-05 05:35:40||1174.8||1174.5||1174.8||1174.5|0
1651728950000|2022-05-05 05:35:50|1176.5|1175|1177.3|1175|1177.5|1175|1176.5|1175|1
1651728960000|2022-05-05 05:36:00|1177||1177||1177||1177||0
1651728970000|2022-05-05 05:36:10|1177.5||1177||1177.5||1177||0
1651728990000|2022-05-05 05:36:30|1177.3|1174.8|1177.3|1175|1177.5|1175|1177.3|1174.8|0
1651729020000|2022-05-05 05:37:00|1177.5||1176.8||1177.5||1176.8||0
1651729030000|2022-05-05 05:37:10|1177||1177||1177||1177||0
1651729050000|2022-05-05 05:37:30|1177.3||1177||1177.3||1177||0
1651729060000|2022-05-05 05:37:40|1177.3||1177.3||1177.3||1177.3||0
1651729070000|2022-05-05 05:37:50|1177.5||1177.3||1177.8||1177.3||0
1651729090000|2022-05-05 05:38:10|1177||1177.3||1177.5||1177||0
1651729100000|2022-05-05 05:38:20|1177.5||1177.3||1177.8||1177.3||0
1651729110000|2022-05-05 05:38:30|1177.5||1177.5||1177.8||1177.3||0
1651729120000|2022-05-05 05:38:40|1177.3||1177.3||1177.3||1177.3||0
1651729130000|2022-05-05 05:38:50|1177.5||1177.3||1177.5||1177.3||0
1651729140000|2022-05-05 05:39:00|1177.5||1177.3||1177.8||1177.3||0
1651729150000|2022-05-05 05:39:10|1177.5||1177.3||1177.5||1177.3||0
1651729160000|2022-05-05 05:39:20|1177.5|1175.3|1177.3|1175.3|1177.8|1175.3|1177.3|1175.3|0
1651729170000|2022-05-05 05:39:30|1177.8||1177.3||1177.8||1177.3||0
1651729190000|2022-05-05 05:39:50|1177.5|1175.5|1177.3|1175.8|1177.8|1175.8|1177.3|1175.3|0
1651729200000|2022-05-05 05:40:00|1177.5|1175.5|1177|1175.5|1177.8|1175.8|1177|1175.5|0
1651729210000|2022-05-05 05:40:10|1176.8|1175.3|1176.8|1175|1176.8|1175.3|1176.8|1175|1
1651729230000|2022-05-05 05:40:30|1177||1177.3||1177.5||1177||1
1651729240000|2022-05-05 05:40:40|1176.5||1177.3||1177.3||1176.5||3
1651729250000|2022-05-05 05:40:50|1177||1176.8||1177||1176.8||0
1651729270000|2022-05-05 05:41:10|1177|1174.8|1176.8|1174.8|1177|1175|1176.8|1174.8|0
1651729280000|2022-05-05 05:41:20||1175||1175||1175||1174.8|0
1651729290000|2022-05-05 05:41:30|1177|1175.3|1177|1175.3|1177|1175.3|1176.8|1175.3|0
1651729300000|2022-05-05 05:41:40|1177.5|1175|1177.3|1175|1177.5|1175|1177.3|1175|1
1651729330000|2022-05-05 05:42:10||1174.8||1175||1175||1174.8|0
1651729360000|2022-05-05 05:42:40||1174.8||1175||1175||1174.8|0
1651729390000|2022-05-05 05:43:10|1177.5||1177.8||1178.3||1177.5||10
1651729410000|2022-05-05 05:43:30||1174.8||1174.8||1175||1174.8|0
1651729420000|2022-05-05 05:43:40|1177.3|1175|1177.3|1175|1177.3|1175|1177.3|1175|0
1651729430000|2022-05-05 05:43:50||1174.8||1175||1175||1174.8|0
1651729440000|2022-05-05 05:44:00||1174.8||1174.8||1175||1174.8|0
1651729460000|2022-05-05 05:44:20||1175||1175||1175||1175|0
1651729490000|2022-05-05 05:44:50|1177.8|1174.8|1177.8|1174.8|1177.8|1174.8|1177.8|1174.8|2
1651729500000|2022-05-05 05:45:00|1177.5|1175|1177.8|1176|1177.8|1176.3|1177.5|1175|11
1651729510000|2022-05-05 05:45:10|1178.3||1178.3||1178.5||1178.3||7
1651729520000|2022-05-05 05:45:20|||||||||5
1651729540000|2022-05-05 05:45:40|1178.5||1178.8||1178.8||1178.3||0
1651729550000|2022-05-05 05:45:50||1176.3||1176.3||1176.3||1176|0
1651729560000|2022-05-05 05:46:00|1178.3|1176|1178.3|1176.3|1178.3|1176.3|1178.3|1176|0
1651729580000|2022-05-05 05:46:20|1178.8||1178.8||1178.8||1178.8||0
1651729590000|2022-05-05 05:46:30|1178.3||1178.3||1178.8||1178.3||0
1651729600000|2022-05-05 05:46:40|1178.8||1178.3||1178.8||1178.3||0
1651729610000|2022-05-05 05:46:50||1176||1176||1176||1176|0
1651729620000|2022-05-05 05:47:00|1178.5|1176.3|1178.5|1176.3|1178.5|1176.3|1178.5|1176|0
1651729630000|2022-05-05 05:47:10|1178.3|1176|1178.3|1176|1178.5|1176.3|1178.3|1176|0
1651729640000|2022-05-05 05:47:20|1178.5||1178.5||1178.5||1178.3||0
1651729660000|2022-05-05 05:47:40||1176.3||1176.8||1176.8||1176.3|0
1651729670000|2022-05-05 05:47:50||1177||1177||1177||1176.8|17
1651729680000|2022-05-05 05:48:00||1176.8||1177||1177||1176.8|0
1651729690000|2022-05-05 05:48:10||1176.8||1176.8||1176.8||1176.3|0
1651729700000|2022-05-05 05:48:20||1177||1176.8||1177||1176.8|0
1651729710000|2022-05-05 05:48:30||1176.5||1176.5||1176.8||1176.5|0
1651729720000|2022-05-05 05:48:40|1178.3|1176.3|1178|1176|1178.5|1176.3|1178|1176|0
1651729740000|2022-05-05 05:49:00|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|1178.5|1176.8|9
1651729760000|2022-05-05 05:49:20|||||||||1
1651729770000|2022-05-05 05:49:30|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1176.8|4
1651729780000|2022-05-05 05:49:40|1179||1179||1179||1178.8||0
1651729790000|2022-05-05 05:49:50||1177.3||1177.3||1177.5||1177.3|1
1651729800000|2022-05-05 05:50:00|1178.8|1177.5|1179|1177.3|1179|1177.5|1178.5|1177.3|4
1651729820000|2022-05-05 05:50:20|1178.8||1178.8||1178.8||1178.8||0
1651729830000|2022-05-05 05:50:30|1179|1177.5|1179.5|1177.8|1179.8|1178|1179|1177.5|4
1651729840000|2022-05-05 05:50:40|1179.3|1177.5|1179|1177.5|1179.3|1177.8|1179|1177.5|0
1651729860000|2022-05-05 05:51:00|||||||||3
1651729900000|2022-05-05 05:51:40|1178.8||1178.8||1178.8||1178.8||0
1651729920000|2022-05-05 05:52:00|1179||1178.8||1179||1178.8||9
1651729930000|2022-05-05 05:52:10|1179|1176.3|1178.5|1176.3|1179|1176.5|1178.5|1176.3|29
1651729940000|2022-05-05 05:52:20|1178|1176.5|1178|1176.3|1178|1176.5|1178|1176.3|0
1651729950000|2022-05-05 05:52:30||1176.5||1176.3||1176.5||1176.3|0
1651729980000|2022-05-05 05:53:00|1178.3|1176|1178.3|1176|1178.5|1176|1178.3|1176|10
1651729990000|2022-05-05 05:53:10|1178.5||1178.5||1178.8||1178.5||1
1651730020000|2022-05-05 05:53:40|1178.8||1178.5||1178.8||1178.5||0
1651730030000|2022-05-05 05:53:50|1178.8|1176.5|1178.5|1176.8|1178.8|1176.8|1178.5|1176.5|0
1651730040000|2022-05-05 05:54:00|1178.8|1177|1178.8|1177|1178.8|1177|1178.8|1177|4
1651730050000|2022-05-05 05:54:10|1179|1177.3|1179|1177.3|1179|1177.3|1179|1177.3|0
1651730060000|2022-05-05 05:54:20|1178.5|1177|1179|1176.8|1179|1177|1178.5|1176.8|2
1651730090000|2022-05-05 05:54:50|1178.8|1177|1179|1177|1179|1177|1178.8|1177|0
1651730140000|2022-05-05 05:55:40|1178.8||1178.8||1178.8||1178.8||2
1651730150000|2022-05-05 05:55:50|1178.5|1176.8|1178.5|1176.8|1178.5|1177|1178.5|1176.8|0
1651730190000|2022-05-05 05:56:30||1177||1177||1177||1177|0
1651730200000|2022-05-05 05:56:40|1178.3|1176.8|1178.3|1176.5|1178.3|1176.8|1178.3|1176.5|0
1651730220000|2022-05-05 05:57:00|1178|1176.3|1178|1176.3|1178|1176.3|1178|1176.3|0
1651730230000|2022-05-05 05:57:10||1176.5||1176.3||1176.5||1176.3|0
1651730260000|2022-05-05 05:57:40||1176.5||1176.3||1176.5||1176.3|0
1651730310000|2022-05-05 05:58:30||1176.5||1176.5||1176.5||1176.5|0
1651730320000|2022-05-05 05:58:40|1178.5|1176.3|1178.5|1176.8|1178.5|1176.8|1178.5|1176.3|4
1651730340000|2022-05-05 05:59:00|1178.3||1178.5||1178.5||1178.3||0
1651730350000|2022-05-05 05:59:10||1177||1177||1177||1177|0
1651730370000|2022-05-05 05:59:30|1178.3|1176.3|1178.5|1176.8|1178.5|1176.8|1178.3|1176.3|0
1651730380000|2022-05-05 05:59:40||1177||1176.8||1177||1176.8|0
1651730400000|2022-05-05 06:00:00|1178|1176.3|1177.8|1176|1178|1176.3|1177.5|1176|6
1651730410000|2022-05-05 06:00:10|1177.5|1175.5|1176.3|1174.5|1177.5|1175.5|1176.3|1174.5|7
1651730420000|2022-05-05 06:00:20|1176.5|1174.8|1176.8|1175|1177|1175|1176.5|1174.8|2
1651730430000|2022-05-05 06:00:30|1176.5|1174.5|1176.5|1174.5|1176.5|1174.5|1176|1174|0
1651730450000|2022-05-05 06:00:50|1176.3||1176.5||1176.5||1176.3||0
1651730460000|2022-05-05 06:01:00|1176.3|1174.3|1176.3|1174|1176.3|1174.5|1176.3|1174|0
1651730470000|2022-05-05 06:01:10|1176.5|1174.3|1176.5|1174.5|1176.5|1174.5|1176.5|1174.3|0
1651730480000|2022-05-05 06:01:20|1176.3||1176.3||1176.5||1176.3||0
1651730490000|2022-05-05 06:01:30|1176.5||1176.5||1176.5||1176.5||0
1651730510000|2022-05-05 06:01:50|||||||||2
1651730520000|2022-05-05 06:02:00|1177|1175|1177.3|1175.5|1177.3|1175.5|1177|1175|0
1651730540000|2022-05-05 06:02:20|1177||1177||1177||1177||0
1651730550000|2022-05-05 06:02:30|1177.3||1177.3||1177.3||1177.3||0
1651730560000|2022-05-05 06:02:40|1178.3|1176|1178|1176|1178.3|1176|1178|1176|0
1651730580000|2022-05-05 06:03:00||1176.3||1176.3||1176.3||1176.3|1
1651730590000|2022-05-05 06:03:10|1178.3|1176|1178.3|1176.3|1178.3|1176.3|1178.3|1176|0
1651730600000|2022-05-05 06:03:20|1178|1176|1178|1176|1178.3|1176.3|1178|1176|0
1651730620000|2022-05-05 06:03:40|1178.8|1176.3|1179|1177|1179|1177|1178.8|1176.3|0
1651730630000|2022-05-05 06:03:50|1179.5|1177.8|1179.8|1178|1179.8|1178.3|1179.5|1177.8|9
1651730640000|2022-05-05 06:04:00|1179.5|1177.8|1179.8|1178|1179.8|1178|1179.5|1177.5|0
1651730690000|2022-05-05 06:04:50|||||||||1
1651730720000|2022-05-05 06:05:20|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|1180.3|1178.5|0
1651730730000|2022-05-05 06:05:30|1180|1178|1180|1178|1180|1178|1180|1178|1
1651730740000|2022-05-05 06:05:40|1180.3|1178.3|1180|1178|1180.3|1178.3|1180|1178|0
1651730760000|2022-05-05 06:06:00|1180.3|1178.3|1180|1178.3|1180.3|1178.3|1180|1178.3|0
1651730770000|2022-05-05 06:06:10|1180.3|1178|1180.3|1178.3|1180.3|1178.3|1180|1178|1
1651730780000|2022-05-05 06:06:20|1180|1178|1180|1178|1180|1178|1180|1178|0
1651730800000|2022-05-05 06:06:40|1179.8|1177.8|1180|1178|1180|1178|1179.8|1177.8|0
1651730810000|2022-05-05 06:06:50|1179.8|1177.8|1180|1177.8|1180|1178|1179.8|1177.8|0
1651730820000|2022-05-05 06:07:00|1179.8|1177.5|1179.5|1177.5|1180|1177.5|1179.3|1177.5|6
1651730830000|2022-05-05 06:07:10|1179.3|1177.3|1179.5|1177.3|1179.5|1177.3|1179.3|1177.3|3
1651730840000|2022-05-05 06:07:20||1177.8||1177.5||1177.8||1177.5|0
1651730850000|2022-05-05 06:07:30||1177.3||1177.3||1177.5||1177.3|0
1651730860000|2022-05-05 06:07:40|1179.8|1177.5|1179.8|1177.8|1179.8|1177.8|1179.8|1177.5|0
1651730870000|2022-05-05 06:07:50|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|1179.5|1177.5|0
1651730880000|2022-05-05 06:08:00|1179.8|1177.8|1180|1178|1180|1178|1179.5|1177.8|0
1651730890000|2022-05-05 06:08:10|1179.8||1180||1180||1179.8||0
1651730910000|2022-05-05 06:08:30||1178.3||1178.3||1178.3||1178.3|0
1651730940000|2022-05-05 06:09:00||1177.8||1177.8||1177.8||1177.8|7
1651730950000|2022-05-05 06:09:10||1178||1178||1178.3||1178|1
1651730980000|2022-05-05 06:09:40|1179.8||1180||1180||1179.8||0
1651730990000|2022-05-05 06:09:50|1179.5|1177.5|1179.8|1177.8|1179.8|1177.8|1179.5|1177.5|0
1651731010000|2022-05-05 06:10:10|1179.5|1177.3|1179.3|1177.3|1179.5|1177.3|1179.3|1177.3|0
1651731020000|2022-05-05 06:10:20||1177.5||1177.5||1177.5||1177.3|0
1651731030000|2022-05-05 06:10:30|1179.5|1177.8|1179.5|1177.5|1179.5|1177.8|1179.3|1177.5|0
1651731040000|2022-05-05 06:10:40|1179.3|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|0
1651731050000|2022-05-05 06:10:50||1177.3||1177.5||1177.5||1177.3|0
1651731060000|2022-05-05 06:11:00||1177.3||1177.5||1177.5||1177.3|0
1651731070000|2022-05-05 06:11:10|1179.5|1177.8|1179.3|1177.5|1179.5|1177.8|1179.3|1177.5|2
1651731080000|2022-05-05 06:11:20||1177.8||1177.5||1177.8||1177.5|5
1651731090000|2022-05-05 06:11:30||1177.8||1177.8||1177.8||1177.5|0
1651731110000|2022-05-05 06:11:50||1177.5||1177.5||1177.8||1177.5|1
1651731120000|2022-05-05 06:12:00|1178.8|1177.3|1178.5|1176.8|1178.8|1177.5|1178.5|1176.8|6
1651731130000|2022-05-05 06:12:10|1178.3|1176.5|1178.3|1176.8|1178.3|1176.8|1178.3|1176.5|1
1651731140000|2022-05-05 06:12:20|1178|1176.5|1178|1176.3|1178|1176.5|1178|1176.3|3
1651731150000|2022-05-05 06:12:30||1176.8||1176.8||1176.8||1176.8|0
1651731160000|2022-05-05 06:12:40|1178.5||1178.3||1178.5||1178.3||1
1651731170000|2022-05-05 06:12:50|1178|1176.5|1178|1176.5|1178|1176.5|1178|1176.5|0
1651731180000|2022-05-05 06:13:00|1178.3|1176.8|1178|1176.5|1178.3|1176.8|1178|1176.5|2
1651731190000|2022-05-05 06:13:10|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|1178|1176.5|1
1651731200000|2022-05-05 06:13:20|1178.5|1177|1178|1176.5|1178.5|1177|1178|1176.3|4
1651731210000|2022-05-05 06:13:30||1176.3||1176.3||1176.5||1176.3|0
1651731220000|2022-05-05 06:13:40|||||||||6
1651731230000|2022-05-05 06:13:50||1176.5||1176.3||1176.5||1176.3|0
1651731240000|2022-05-05 06:14:00|1177.5|1176|1178|1176.5|1178|1176.5|1177.3|1175.8|11
1651731250000|2022-05-05 06:14:10|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|1178.3|1176.8|0
1651731270000|2022-05-05 06:14:30|1178.5||1178.3||1178.5||1178||1
1651731280000|2022-05-05 06:14:40|1178.5|1177|1178.8|1177.3|1178.8|1177.3|1178.5|1177|1
1651731300000|2022-05-05 06:15:00|1178.3|1177|1178.5|1177|1178.5|1177|1178|1176.5|1
1651731310000|2022-05-05 06:15:10|1178.3|1176.8|1178.8|1177.3|1178.8|1177.3|1178.3|1176.8|2
1651731320000|2022-05-05 06:15:20|1179|1177.5|1179.3|1177.5|1179.3|1177.8|1179|1177.5|4
1651731330000|2022-05-05 06:15:30|1179|1177.8|1179.3|1177.5|1179.5|1177.8|1179|1177.5|0
1651731340000|2022-05-05 06:15:40|1179.5|1177.8|1179.3|1177.8|1179.5|1177.8|1179.3|1177.8|0
1651731350000|2022-05-05 06:15:50|1179|1177.5|1179.3|1177.5|1179.5|1177.8|1179|1177.5|0
1651731360000|2022-05-05 06:16:00|1179.5|1177.8|1179.5|1177.8|1179.5|1177.8|1179.3|1177.8|0
1651731370000|2022-05-05 06:16:10|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|1179.3|1177.5|3
1651731380000|2022-05-05 06:16:20|1179.5|1177.8|1179.5|1177.8|1179.8|1177.8|1179.5|1177.8|0
1651731390000|2022-05-05 06:16:30|1179.8|1178|1179.5|1178|1179.8|1178|1179.5|1177.8|0
1651731400000|2022-05-05 06:16:40|1179.8||1179.8||1179.8||1179.8||0
1651731410000|2022-05-05 06:16:50|1179.5|1178.3|1179.8|1178|1179.8|1178.3|1179.5|1178|6
1651731420000|2022-05-05 06:17:00|1180.5|1179|1181|1179.3|1181|1179.3|1180.5|1179|45
1651731430000|2022-05-05 06:17:10|1180.5|1179|1180.5|1179|1180.5|1179|1180.5|1179|2
1651731440000|2022-05-05 06:17:20|1180.3|1178.8|1180.8|1179|1180.8|1179|1180.3|1178.8|2
1651731450000|2022-05-05 06:17:30|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|1181.3|1179.3|8
1651731470000|2022-05-05 06:17:50|1181|1179|1180.8|1179.3|1181|1179.3|1180.8|1179|0
1651731480000|2022-05-05 06:18:00|1181|1179|1180.5|1179|1181|1179|1180.3|1178.8|0
1651731490000|2022-05-05 06:18:10|1180.3|1178.8|1180.3|1178.5|1180.3|1178.8|1179.8|1178|1
1651731510000|2022-05-05 06:18:30||1178.3||1178.5||1178.8||1178.3|0
1651731520000|2022-05-05 06:18:40|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|1180.5|1178.8|0
1651731530000|2022-05-05 06:18:50|1180.3||1180.5||1180.5||1180.3||5
1651731540000|2022-05-05 06:19:00|1180.3|1178.5|1180|1178.3|1180.3|1178.5|1179.5|1177.8|2
1651731550000|2022-05-05 06:19:10|1179.8|1178|1179.8|1178|1179.8|1178.3|1179.8|1178|10
1651731560000|2022-05-05 06:19:20|1180|1178.3|1179.8|1178|1180|1178.3|1179.8|1178|0
1651731570000|2022-05-05 06:19:30||1178.3||1178||1178.3||1178|3
1651731580000|2022-05-05 06:19:40|||||||||2
1651731590000|2022-05-05 06:19:50|1179.3|1177.5|1178.5|1176.8|1179.3|1177.5|1178.5|1176.8|1
1651731600000|2022-05-05 06:20:00|1178.3|1176.5|1177.8|1176.3|1178.3|1176.5|1177.8|1176.3|7
1651731610000|2022-05-05 06:20:10|1178|1176|1177.3|1175.8|1178|1176.3|1177.3|1175.8|7
1651731620000|2022-05-05 06:20:20|1177|1175.5|1176.8|1175.3|1177|1175.5|1176.8|1175|7
1651731630000|2022-05-05 06:20:30|1176.5|1175|1177|1175.3|1177|1175.5|1176.5|1175|25
1651731640000|2022-05-05 06:20:40||1175.5||1175.3||1175.5||1175.3|0
1651731660000|2022-05-05 06:21:00|1176.8|1175|1176|1174.3|1176.8|1175|1175.8|1174|7
1651731670000|2022-05-05 06:21:10|1175.8|1174|1175.8|1174|1176|1174|1175.8|1174|2
1651731690000|2022-05-05 06:21:30|1176|1174.3|1176.3|1174.8|1176.3|1174.8|1176|1174.3|6
1651731700000|2022-05-05 06:21:40|1176.5|1175|1176.8|1175|1176.8|1175|1176.5|1174.8|3
1651731710000|2022-05-05 06:21:50|1176.5|1174.8|1176.5|1174.8|1176.8|1174.8|1176.5|1174.8|0
1651731720000|2022-05-05 06:22:00|1176.8|1175|1176.8|1175|1176.8|1175|1176.8|1174.8|0
1651731730000|2022-05-05 06:22:10|1176.5||1176.5||1176.8||1176.5||0
1651731740000|2022-05-05 06:22:20|1176.3||1176.3||1176.3||1176.3||0
1651731750000|2022-05-05 06:22:30|1176.5||1176.5||1176.5||1176.5||0
1651731760000|2022-05-05 06:22:40|1177|1175.3|1177|1175.5|1177|1175.5|1177|1175.3|10
1651731770000|2022-05-05 06:22:50|1178|1176.3|1178|1176.3|1178.3|1176.8|1178|1176.3|2
1651731780000|2022-05-05 06:23:00|1177.8|1176|1177.8|1176|1177.8|1176|1177.5|1176|0
1651731790000|2022-05-05 06:23:10|1177.5|1176.3|1177.8|1176|1177.8|1176.3|1177.5|1176|1
1651731800000|2022-05-05 06:23:20||1176.3||1176.3||1176.3||1176.3|0
1651731810000|2022-05-05 06:23:30||1176||1176||1176||1176|0
1651731820000|2022-05-05 06:23:40||1176.3||1176.3||1176.3||1176|0
1651731830000|2022-05-05 06:23:50|1177.5|1176|1177.5|1176|1177.5|1176|1177.5|1176|0
1651731840000|2022-05-05 06:24:00|1177.3|1175.8|1177.3|1175.5|1177.3|1175.8|1177.3|1175.5|0
1651731850000|2022-05-05 06:24:10|1177|1175.8|1177.3|1175.5|1177.3|1175.8|1177|1175.3|15
1651731860000|2022-05-05 06:24:20|1177.5|1175.8|1177.5|1175.8|1177.5|1176|1177.5|1175.5|3
1651731870000|2022-05-05 06:24:30|1178|1176.3|1178|1176.3|1178|1176.3|1177.8|1176|0
1651731880000|2022-05-05 06:24:40|1177.8|1176|1177.8|1176.3|1177.8|1176.3|1177.8|1176|0
1651731890000|2022-05-05 06:24:50|1178|1176|1178|1176.3|1178|1176.3|1177.8|1176|4
1651731900000|2022-05-05 06:25:00|1177.8|1176|1177.8|1176|1177.8|1176.3|1177.5|1176|0
1651731910000|2022-05-05 06:25:10|1177.5|1175.8|1177.8|1176|1177.8|1176|1177.5|1175.8|0
1651731920000|2022-05-05 06:25:20||1176.3||1176||1176.3||1176|0
1651731930000|2022-05-05 06:25:30|1177.5|1175.8|1177.8|1176|1177.8|1176|1177.5|1175.8|0
1651731950000|2022-05-05 06:25:50||1175.8||1176||1176||1175.8|0
1651731960000|2022-05-05 06:26:00|1177.5|1175.8|1177.5|1175.8|1177.5|1176|1177.3|1175.8|0
1651731970000|2022-05-05 06:26:10|1177.8|1176|1177.5|1175.8|1177.8|1176|1177.5|1175.8|0
1651731980000|2022-05-05 06:26:20|1177.8|1176|1177.5|1175.8|1177.8|1176|1177.5|1175.8|0
1651731990000|2022-05-05 06:26:30|1177.3|1175.5|1177.3|1175.8|1177.3|1175.8|1177.3|1175.5|0
1651732000000|2022-05-05 06:26:40|1177.5|1175.5|1177.3|1175.5|1177.5|1175.8|1177.3|1175.5|0
1651732010000|2022-05-05 06:26:50|1177|1175.3|1176.5|1174.8|1177|1175.3|1176.5|1174.8|1
1651732020000|2022-05-05 06:27:00|1176.8|1174.5|1176.8|1175|1176.8|1175|1176.5|1174.5|0
1651732030000|2022-05-05 06:27:10|1176.5|1174.8|1177|1175.3|1177|1175.3|1176.5|1174.8|0
1651732050000|2022-05-05 06:27:30|1176.8|1175|1177|1175|1177|1175|1176.8|1175|0
1651732060000|2022-05-05 06:27:40||1175.3||1175.5||1175.5||1175.3|0
1651732070000|2022-05-05 06:27:50|1177.3|1175.3|1177|1175.3|1177.3|1175.3|1177|1175.3|0
1651732080000|2022-05-05 06:28:00|1176.8|1174.8|1176.3|1175|1176.8|1175|1176.3|1174.8|2
1651732090000|2022-05-05 06:28:10||1174.5||1174.8||1174.8||1174.5|1
1651732100000|2022-05-05 06:28:20|1176.5|1175|1176.5|1174.8|1176.8|1175|1176.5|1174.8|0
1651732110000|2022-05-05 06:28:30|1176.8|1175|1176.8|1175|1176.8|1175|1176.8|1175|0
1651732120000|2022-05-05 06:28:40|1176.5|1174.8|1176.8|1175|1176.8|1175|1176.5|1174.8|0
1651732130000|2022-05-05 06:28:50|1176.5|1174.8|1176.8|1175|1176.8|1175|1176.5|1174.8|0
1651732140000|2022-05-05 06:29:00|1176.5|1174.8|1176.5|1174.8|1176.5|1174.8|1176.3|1174.8|0
1651732150000|2022-05-05 06:29:10|1176.3|1174.5|1176.3|1174.8|1176.3|1174.8|1176.3|1174.5|0
1651732160000|2022-05-05 06:29:20|1176|1174.5|1176|1174.3|1176.3|1174.5|1176|1174.3|0
1651732170000|2022-05-05 06:29:30||1174.5||1174.5||1174.5||1174.3|0
1651732180000|2022-05-05 06:29:40|1176.3|1174.3|1176|1174.3|1176.3|1174.5|1176|1174.3|0
1651732190000|2022-05-05 06:29:50|1176.3||1176||1176.3||1176||0
1651732200000|2022-05-05 06:30:00|1176.3|1174.5|1175.8|1174.3|1176.3|1174.5|1175.8|1174|1
1651732210000|2022-05-05 06:30:10||1174||1174||1174.3||1173.8|0
1651732220000|2022-05-05 06:30:20|1176|1173.8|1176|1174|1176|1174|1176|1173.8|0
1651732230000|2022-05-05 06:30:30|1175.8|1174.3|1175.8|1174|1175.8|1174.3|1175.8|1174|0
1651732240000|2022-05-05 06:30:40|1175.5|1173.8|1175.5|1173.8|1175.5|1173.8|1175.5|1173.8|1
1651732250000|2022-05-05 06:30:50||1174||1174||1174||1173.8|0
1651732260000|2022-05-05 06:31:00|1175.3|1173.5|1175|1173.5|1175.3|1173.8|1174.8|1173.3|5
1651732270000|2022-05-05 06:31:10|1174.8|1173.3|1173.8|1172|1174.8|1173.3|1173.8|1172|3
1651732280000|2022-05-05 06:31:20|1173.5||1173.5||1173.5||1173.5||1
1651732290000|2022-05-05 06:31:30|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|1173.5|1172|1
1651732300000|2022-05-05 06:31:40|1174|1172.5|1174.3|1172.5|1174.3|1172.5|1174|1172.3|1
1651732310000|2022-05-05 06:31:50|1174|1172.3|1174.3|1172.5|1174.3|1172.5|1174|1172.3|0
1651732320000|2022-05-05 06:32:00|1174|1172.3|1175.5|1173.8|1175.5|1173.8|1174|1172.3|16
1651732330000|2022-05-05 06:32:10|1175.8|1174|1175.3|1173.5|1175.8|1174|1175.3|1173.5|0
1651732340000|2022-05-05 06:32:20|1175.5|1174|1175.5|1174|1175.5|1174|1175.5|1173.8|0
1651732350000|2022-05-05 06:32:30||1173.8||1173.8||1173.8||1173.8|0
1651732360000|2022-05-05 06:32:40||1174||1173.8||1174||1173.8|0
1651732370000|2022-05-05 06:32:50|1175.8|1174|1176.8|1175.3|1176.8|1175.3|1175.8|1174|10
1651732380000|2022-05-05 06:33:00|1177|1175|1177|1175.3|1177|1175.3|1177|1175|3
1651732390000|2022-05-05 06:33:10||1175.5||1175.3||1175.5||1175.3|0
1651732400000|2022-05-05 06:33:20|1177.3|1175.5|1176.8|1175.3|1177.3|1175.5|1176.8|1175.3|0
1651732410000|2022-05-05 06:33:30|1177||1176.8||1177||1176.8||0
1651732420000|2022-05-05 06:33:40||1175||1175||1175||1175|0
1651732450000|2022-05-05 06:34:10|1176.5|1174.8|1176.3|1174.5|1176.5|1174.8|1176|1174.5|0
1651732460000|2022-05-05 06:34:20|1176|1174.3|1176|1174.3|1176.3|1174.5|1176|1174.3|0
1651732480000|2022-05-05 06:34:40||1174||1174.3||1174.5||1174|0
1651732490000|2022-05-05 06:34:50|1176.3|1174.5|1176.8|1175|1176.8|1175|1176.3|1174.5|0
1651732500000|2022-05-05 06:35:00|1177|1175.5|1176.8|1175|1177.3|1175.5|1176.8|1175|2
1651732530000|2022-05-05 06:35:30|1177|1175.3|1177.5|1175.8|1177.5|1176|1177|1175.3|0
1651732540000|2022-05-05 06:35:40|1177.3|1175.5|1177.3|1175.8|1177.3|1175.8|1177.3|1175.5|0
1651732550000|2022-05-05 06:35:50||1175.5||1175.8||1175.8||1175.5|0
1651732560000|2022-05-05 06:36:00|1176.8|1175.5|1176.8|1175|1176.8|1175.5|1176.8|1175|0
1651732590000|2022-05-05 06:36:30|1177.3|1175.3|1177.5|1175.8|1177.5|1175.8|1177.3|1175.3|1
1651732600000|2022-05-05 06:36:40|1177.8|1176|1177.8|1176.3|1177.8|1176.3|1177.8|1175.8|0
1651732610000|2022-05-05 06:36:50|1178||1178||1178||1177.8||0
1651732620000|2022-05-05 06:37:00|1177.8|1177|1179|1177.3|1179|1177.3|1177.8|1177|10
1651732630000|2022-05-05 06:37:10|1178.8|1176.8|1178.3|1176.5|1178.8|1177|1178.3|1176.5|3
1651732640000|2022-05-05 06:37:20|1178|1176.3|1177.8|1175.8|1178|1176.3|1177.8|1175.8|34
1651732650000|2022-05-05 06:37:30|1176.3|1176|1176.8|1175|1176.8|1176|1176.3|1174.5|45
1651732660000|2022-05-05 06:37:40|1177.3|1175.3|1177.3|1175.5|1177.3|1175.5|1176.8|1175|0
1651732670000|2022-05-05 06:37:50|1177|1175.3|1177|1175.3|1177.3|1175.3|1177|1175.3|0
1651732680000|2022-05-05 06:38:00|1177.3|1175.5|1177|1175.3|1177.3|1175.5|1177|1175.3|0
1651732690000|2022-05-05 06:38:10|1177.3|1175.5|1176.5|1174.8|1177.3|1175.5|1176.5|1174.8|16
1651732700000|2022-05-05 06:38:20|1176.3||1176.5||1176.5||1176.3||0
1651732710000|2022-05-05 06:38:30|1176.3||1176.5||1176.5||1176.3||0
1651732720000|2022-05-05 06:38:40|1176.3||1176.3||1176.3||1176.3||0
1651732740000|2022-05-05 06:39:00|1176.5|1174.3|1176.3|1174.8|1176.8|1175|1176|1174.3|1
1651732750000|2022-05-05 06:39:10|1176|1174.5|1176|1174.5|1176.3|1174.5|1176|1174.5|0
1651732760000|2022-05-05 06:39:20|1175.8|1174.3|1176|1174.3|1176|1174.3|1175.8|1174.3|0
1651732770000|2022-05-05 06:39:30|1175.8||1175.8||1176||1175.8||0
1651732780000|2022-05-05 06:39:40|1176|1174.8|1176.5|1174.8|1176.5|1174.8|1176|1174.8|0
1651732790000|2022-05-05 06:39:50|1176.3||1176.3||1176.3||1176.3||0
1651732800000|2022-05-05 06:40:00|1176.5||1176.5||1176.5||1176.3||0
1651732810000|2022-05-05 06:40:10|1176.3||1176.5||1176.5||1176.3||0
1651732820000|2022-05-05 06:40:20|1176.3||1176.3||1176.5||1176.3||0
1651732830000|2022-05-05 06:40:30|1176||1176.3||1176.5||1176||1
1651732840000|2022-05-05 06:40:40|1176.5||1176.3||1176.5||1176.3||0
1651732850000|2022-05-05 06:40:50|1175.5|1173.8|1175.5|1173.8|1175.8|1173.8|1175.3|1173.8|3
1651732860000|2022-05-05 06:41:00|1175.3|1174|1175.8|1174|1176|1174|1175.3|1174|0
1651732890000|2022-05-05 06:41:30|1176||1175.8||1176||1175.8||0
1651732910000|2022-05-05 06:41:50|1175.3||1175.8||1175.8||1175.3||1
1651732920000|2022-05-05 06:42:00|1176|1174.3|1175.8|1174.5|1176|1174.5|1175.8|1174.3|3
1651732930000|2022-05-05 06:42:10|1176||1176||1176||1175.8||0
1651732940000|2022-05-05 06:42:20|1175.8|1174.3|1175.3|1173.5|1175.8|1174.3|1175|1173.3|2
1651732950000|2022-05-05 06:42:30|1175|1173.3|1175|1173.5|1175.3|1173.5|1175|1173.3|0
1651732960000|2022-05-05 06:42:40|1174.8|1173.3|1175|1173.3|1175|1173.3|1174.8|1173.3|0
1651732970000|2022-05-05 06:42:50|1175.3|1173.5|1174.8|1173.3|1175.3|1173.5|1174.8|1173.3|0
1651732980000|2022-05-05 06:43:00|1174.5|1173|1174|1172.3|1174.5|1173|1174|1172.3|1
1651732990000|2022-05-05 06:43:10|1173.8||1173.8||1173.8||1173.8||0
1651733000000|2022-05-05 06:43:20|1174|1172|1173.8|1172|1174.3|1172.5|1173.8|1172|5
1651733010000|2022-05-05 06:43:30|1174|1172.5|1174|1172.3|1174|1172.5|1174|1172.3|0
1651733020000|2022-05-05 06:43:40|1174.5|1172.8|1175.3|1173.5|1175.3|1173.5|1174.5|1172.8|6
1651733030000|2022-05-05 06:43:50|1175.5|1173.8|1175.5|1174|1175.5|1174|1175.5|1173.5|0
1651733040000|2022-05-05 06:44:00|1175|1173.8|1175|1173.3|1175|1174|1175|1173.3|12
1651733050000|2022-05-05 06:44:10|1174.8|1173|1174.5|1173|1174.8|1173|1174.5|1173|0
1651733070000|2022-05-05 06:44:30|1174.8||1174.8||1174.8||1174.8||0
1651733090000|2022-05-05 06:44:50|1174.5|1172.8|1174.3|1172.8|1174.5|1172.8|1174.3|1172.8|5
1651733100000|2022-05-05 06:45:00|1174.5|1173|1174|1172.5|1174.5|1173|1174|1172.3|3
1651733110000|2022-05-05 06:45:10|1173.8|1172.3|1174|1172.3|1174|1172.3|1173.8|1172.3|0
1651733120000|2022-05-05 06:45:20|1173.5|1172|1173.5|1172|1173.5|1172|1173.5|1172|0
1651733130000|2022-05-05 06:45:30|1173.8||1173.8||1173.8||1173.8||0
1651733140000|2022-05-05 06:45:40||1172.3||1172||1172.3||1172|0
1651733150000|2022-05-05 06:45:50|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|3
1651733160000|2022-05-05 06:46:00||1171.5||1171.8||1171.8||1171.5|0
1651733170000|2022-05-05 06:46:10|1173.3|1171.5|1173.5|1171.8|1173.5|1171.8|1173.3|1171.5|1
1651733210000|2022-05-05 06:46:50|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|1173.8|1172.3|5
1651733220000|2022-05-05 06:47:00|1173.5||1173.8||1173.8||1173.5||0
1651733250000|2022-05-05 06:47:30|1174.8|1173|1175.3|1173.5|1175.8|1174|1174.8|1173|6
1651733260000|2022-05-05 06:47:40|1175.5|1173.8|1175.3|1173.5|1175.5|1173.8|1175.3|1173.5|0
1651733270000|2022-05-05 06:47:50|1175.5|1173.8|1175|1173.5|1175.5|1173.8|1175|1173.5|0
1651733280000|2022-05-05 06:48:00|1174.8|1173|1174.8|1173|1174.8|1173|1174.8|1173|0
1651733290000|2022-05-05 06:48:10|1175||1174.8||1175||1174.8||0
1651733310000|2022-05-05 06:48:30|1175|1173.3|1174.8|1173|1175|1173.3|1174.8|1173|0
1651733330000|2022-05-05 06:48:50|1175|1173.3|1175|1173.3|1175|1173.3|1175|1173.3|0
1651733340000|2022-05-05 06:49:00|1174.8|1173|1175|1173|1175|1173|1174.8|1173|0
1651733350000|2022-05-05 06:49:10|1174.8||1174.8||1174.8||1174.8||0
1651733370000|2022-05-05 06:49:30|1174.5|1172.8|1174.5|1172.8|1174.5|1172.8|1174.5|1172.8|0
1651733380000|2022-05-05 06:49:40||1172.5||1172.5||1172.5||1172.5|0
1651733400000|2022-05-05 06:50:00|1174|1172.8|1174|1172.5|1174.3|1172.8|1174|1172.3|1
1651733410000|2022-05-05 06:50:10||1172.3||1172.3||1172.3||1172.3|0
1651733420000|2022-05-05 06:50:20|1173.8|1172|1174|1172.3|1174|1172.3|1173.8|1172|0
1651733430000|2022-05-05 06:50:30|1174.3|1172.5|1174.3|1172.5|1174.3|1172.5|1174.3|1172.5|0
1651733440000|2022-05-05 06:50:40|1174|1172.3|1174|1172.3|1174.3|1172.5|1174|1172.3|0
1651733450000|2022-05-05 06:50:50|1174.3|1172.5|1174.3|1172.8|1174.3|1172.8|1174.3|1172.3|0
1651733460000|2022-05-05 06:51:00|1174|1172.5|1174|1172.3|1174|1172.5|1173.8|1172|1
1651733470000|2022-05-05 06:51:10|1173.5|1171.8|1173.3|1171.5|1173.5|1171.8|1173.3|1171.5|0
1651733480000|2022-05-05 06:51:20|1173.5|1171.8|1173.5|1171.8|1173.5|1171.8|1173.3|1171.5|0
1651733490000|2022-05-05 06:51:30|1173.8|1171.5|1173.5|1171.8|1173.8|1171.8|1173.5|1171.5|0
1651733500000|2022-05-05 06:51:40|1173.8|1171.5|1173.3|1171.8|1173.8|1171.8|1173|1171.5|0
1651733510000|2022-05-05 06:51:50||1171.5||1171.8||1171.8||1171.5|0
1651733520000|2022-05-05 06:52:00|1172.8|1171.5|1172.3|1170.8|1172.8|1171.8|1172.3|1170.8|4
1651733530000|2022-05-05 06:52:10||1170.5||1170.8||1170.8||1170.5|0
1651733540000|2022-05-05 06:52:20|1172.8|1171|1172.5|1171|1172.8|1171|1172.5|1171|2
1651733550000|2022-05-05 06:52:30|1172.3|1170.5|1172.3|1170.5|1172.3|1170.5|1172.3|1170.5|1
1651733560000|2022-05-05 06:52:40|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172.3|1170.5|0
1651733570000|2022-05-05 06:52:50|1172.5|1170.8|1171.8|1170|1172.5|1170.8|1171.8|1170|1
1651733580000|2022-05-05 06:53:00|1172|1170.3|1172|1170.5|1172.3|1170.8|1172|1170.3|2
1651733590000|2022-05-05 06:53:10|1172.3|1170.8|1172.3|1170.5|1172.5|1170.8|1172|1170.5|0
1651733600000|2022-05-05 06:53:20|1172.5|1170.8|1172.3|1170.5|1172.5|1170.8|1172|1170.5|0
1651733610000|2022-05-05 06:53:30|1172|1170.8|1172.5|1170.8|1172.5|1170.8|1172|1170.8|0
1651733620000|2022-05-05 06:53:40|1172.8|1171|1172.8|1171|1172.8|1171|1172.8|1171|5
1651733630000|2022-05-05 06:53:50||1170.8||1171||1171.3||1170.8|2
1651733640000|2022-05-05 06:54:00|1172.5|1170.8|1173.5|1171.8|1173.8|1171.8|1172.5|1170.8|0
1651733650000|2022-05-05 06:54:10|1173|1171.5|1173|1171.5|1173.3|1171.8|1173|1171.5|0
1651733660000|2022-05-05 06:54:20|1173.3|1171.3|1172.8|1171.3|1173.3|1171.5|1172.5|1171.3|0
1651733670000|2022-05-05 06:54:30|1172|1170.3|1172.5|1170.8|1172.5|1170.8|1172|1170.3|7
1651733680000|2022-05-05 06:54:40|1172.3|1170.5|1172.3|1170.8|1172.3|1170.8|1172.3|1170.5|0
1651733690000|2022-05-05 06:54:50|1172.5|1170.3|1173.3|1171.5|1173.3|1171.5|1172|1170.3|5
1651733700000|2022-05-05 06:55:00|1173|1171.8|1173|1171.3|1173.3|1171.8|1173|1171.3|0
1651733710000|2022-05-05 06:55:10|1172.8|1171.5|1173|1171.5|1173|1171.5|1172.8|1171.5|0
1651733720000|2022-05-05 06:55:20|1172.8|1171|1172.8|1171|1172.8|1171|1172.8|1170.8|1
1651733730000|2022-05-05 06:55:30|1173|1171.3|1173|1171.5|1173|1171.5|1173|1171.3|0
1651733740000|2022-05-05 06:55:40|1172.8|1171.3|1173|1171.3|1173|1171.5|1172.8|1171|0
1651733750000|2022-05-05 06:55:50|1173.3|1171.5|1173.3|1171.5|1173.3|1171.8|1173|1171.3|0
1651733760000|2022-05-05 06:56:00|1173.5|1171.8|1173|1171.3|1173.5|1171.8|1172.8|1171.3|0
1651733770000|2022-05-05 06:56:10|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|0
1651733780000|2022-05-05 06:56:20|1172.8|1171|1173|1171.3|1173|1171.3|1172.8|1171|0
1651733790000|2022-05-05 06:56:30|1172.8|1171.5|1173|1171.5|1173|1171.5|1172.8|1171|0
1651733800000|2022-05-05 06:56:40|1173.3|1171.3|1173.3|1171.5|1173.3|1171.5|1173.3|1171.3|0
1651733810000|2022-05-05 06:56:50|1173.5||1173.5||1173.5||1173.5||0
1651733820000|2022-05-05 06:57:00|1173.3|1171.8|1173.5|1171.8|1173.8|1172|1173.3|1171.5|2
1651733830000|2022-05-05 06:57:10|1173.8|1172|1174.3|1172.5|1174.3|1172.5|1173.8|1172|0
1651733840000|2022-05-05 06:57:20|1174|1172.3|1174.3|1172.8|1174.3|1172.8|1174|1172.3|2
1651733850000|2022-05-05 06:57:30|1174.5|1173|1174.8|1173|1174.8|1173|1174.5|1173|0
1651733860000|2022-05-05 06:57:40|1174.5|1173.3|1175|1173.5|1175.5|1174|1174.5|1173.3|1
1651733870000|2022-05-05 06:57:50|1174.8|1173.3|1174.8|1173|1175|1173.5|1174.5|1173|1
1651733880000|2022-05-05 06:58:00|1174.5||1174.5||1174.5||1174.5||0
1651733890000|2022-05-05 06:58:10|1174.3|1172.8|1174.5|1173|1174.5|1173|1174.3|1172.8|20
1651733900000|2022-05-05 06:58:20||1172.8||1173||1173||1172.8|0
1651733910000|2022-05-05 06:58:30||1172.8||1173||1173||1172.8|0
1651733930000|2022-05-05 06:58:50|1173.5|1171.8|1173.8|1172.3|1173.8|1172.3|1173.5|1171.8|0
1651733940000|2022-05-05 06:59:00|1174|1172|1173.8|1172|1174.5|1172.8|1173.8|1172|37
1651733950000|2022-05-05 06:59:10|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|1173.3|1171.8|1
1651733960000|2022-05-05 06:59:20|1173.5|1171.5|1172.5|1171|1173.5|1171.8|1172.5|1171|4
1651733970000|2022-05-05 06:59:30|1172.8|1171.3|1172.8|1171.3|1172.8|1171.5|1172.3|1171.3|2
1651733980000|2022-05-05 06:59:40|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1173.3|1171.5|1
1651733990000|2022-05-05 06:59:50||1171.3||1171.5||1171.5||1171.3|0
1651734000000|2022-05-05 07:00:00|1173|1171.8|1173|1171.8|1173|1171.8|1173|1171.8|0
1651734010000|2022-05-05 07:00:10|1173.5||1173.5||1173.8||1173.5||3
1651734020000|2022-05-05 07:00:20|1173.3||1173.3||1173.5||1173.3||4
1651734030000|2022-05-05 07:00:30|1173.5|1172.3|1174.3|1172.8|1174.3|1172.8|1173.5|1172.3|10
1651734040000|2022-05-05 07:00:40|1174.5|1173|1174.3|1172.8|1175|1173.5|1174.3|1172.8|11
1651734050000|2022-05-05 07:00:50|1174.5|1172.3|1173.5|1171.8|1174.5|1172.5|1173.5|1171.8|1
1651734060000|2022-05-05 07:01:00|1173.3|1172|1172.8|1171.3|1173.3|1172|1172.8|1171.3|7
1651734070000|2022-05-05 07:01:10|1172.5|1170.8|1172.8|1171.3|1172.8|1171.3|1172.5|1170.8|3
1651734080000|2022-05-05 07:01:20|1172.5|1171|1172.8|1171|1172.8|1171|1172.5|1170.8|1
1651734090000|2022-05-05 07:01:30|1172.5|1171.3|1172|1170.3|1172.8|1171.3|1171.8|1170.3|17
1651734100000|2022-05-05 07:01:40|1171.8|1170.5|1172|1170.5|1172|1170.5|1171.8|1170.5|0
1651734110000|2022-05-05 07:01:50||1170.8||1170.5||1170.8||1170.5|11
1651734120000|2022-05-05 07:02:00|1172.5|1170.8|1171.8|1170|1172.5|1170.8|1171.8|1170|4
1651734130000|2022-05-05 07:02:10||1170.3||1170.5||1170.5||1169.8|7
1651734140000|2022-05-05 07:02:20|1171.5|1170|1171.8|1170.3|1171.8|1170.3|1171.3|1169.5|10
1651734150000|2022-05-05 07:02:30||1170.5||1170.3||1170.5||1170.3|0
1651734160000|2022-05-05 07:02:40||1170.5||1170.3||1170.5||1170.3|0
1651734170000|2022-05-05 07:02:50|1172.5|1170.5|1172.3|1170.8|1172.5|1170.8|1172.3|1170.5|6
1651734180000|2022-05-05 07:03:00|1172|1170.5|1172.3|1170.8|1172.3|1170.8|1172|1170.3|5
1651734190000|2022-05-05 07:03:10||1170.5||1170.8||1170.8||1170.5|0
1651734210000|2022-05-05 07:03:30||1170.5||1170.5||1170.8||1170.5|0
1651734220000|2022-05-05 07:03:40|1172.5|1170.8|1172.3|1170.5|1172.5|1171.3|1172.3|1170.5|6
1651734230000|2022-05-05 07:03:50|1172.5|1170.8|1172.8|1171.3|1172.8|1171.3|1172.5|1170.8|4
1651734240000|2022-05-05 07:04:00|1173|1171.5|1173.3|1171.5|1173.3|1171.5|1172.8|1171|0
1651734250000|2022-05-05 07:04:10|1173|1171.8|1173|1171.3|1173|1171.8|1173|1171.3|2
1651734260000|2022-05-05 07:04:20|1172.5|1171|1172.5|1170.8|1172.5|1171|1172.5|1170.8|0
1651734270000|2022-05-05 07:04:30|1172.3|1170.5|1171.5|1170|1172.3|1170.5|1171|1169.5|12
1651734280000|2022-05-05 07:04:40|1171.3|1169.8|1171|1169.5|1171.3|1170|1171|1169|5
1651734290000|2022-05-05 07:04:50|1170.8|1169.3|1171|1169.3|1171|1169.5|1170.8|1169|5
1651734300000|2022-05-05 07:05:00|1170.8|1169.5|1170.8|1169.3|1170.8|1169.5|1170.8|1169.3|1
1651734310000|2022-05-05 07:05:10|1171|1169.5|1170.8|1169.3|1171|1169.5|1170.8|1169|3
1651734320000|2022-05-05 07:05:20|1171|1169|1171.3|1169.5|1171.3|1169.5|1170.8|1169|8
1651734330000|2022-05-05 07:05:30|1171.5|1169.8|1171.3|1169.5|1171.5|1169.8|1171.3|1169.5|1
1651734340000|2022-05-05 07:05:40|1171|1169.3|1171|1169.3|1171.3|1169.5|1171|1169.3|2
1651734350000|2022-05-05 07:05:50|1171.3|1169.5|1171.3|1169.5|1171.3|1169.8|1171|1169.3|1
1651734360000|2022-05-05 07:06:00|1171|1169.3|1170.8|1169.3|1171.3|1169.5|1170.8|1169|2
1651734370000|2022-05-05 07:06:10|1171|1169.5|1171|1169.3|1171.3|1169.5|1170.8|1169.3|0
1651734380000|2022-05-05 07:06:20|1171.3|1169.5|1171|1169.3|1171.3|1169.5|1171|1169.3|0
1651734390000|2022-05-05 07:06:30|1171.3|1169.5|1171|1169.3|1171.3|1169.5|1171|1169.3|0
1651734400000|2022-05-05 07:06:40|1171.3|1169.5|1171.3|1169.3|1171.3|1169.5|1171|1169.3|1
1651734410000|2022-05-05 07:06:50|1171|1169.5|1170.8|1169|1171.3|1169.5|1170.3|1169|11
1651734420000|2022-05-05 07:07:00|1170.5|1169.3|1170.5|1169.3|1170.8|1169.3|1170.5|1169|6
1651734430000|2022-05-05 07:07:10|1170.3|1169|1170.3|1169|1170.3|1169|1170.3|1169|1
1651734440000|2022-05-05 07:07:20|1170.8|1169.3|1170.8|1169.3|1170.8|1169.3|1170.8|1169.3|4
1651734450000|2022-05-05 07:07:30|1170.3|1169|1170.5|1169|1170.5|1169|1169.8|1168.3|32
1651734460000|2022-05-05 07:07:40|1170.8|1168.8|1170.8|1169|1170.8|1169.3|1170.5|1168.8|4
1651734470000|2022-05-05 07:07:50|1170.5|1169.3|1170.5|1169|1170.8|1169.3|1170.5|1169|1
1651734480000|2022-05-05 07:08:00|1170.8|1169.3|1170.8|1169.3|1170.8|1169.3|1170.5|1169.3|0
1651734490000|2022-05-05 07:08:10|1171.3|1169.5|1171.3|1169.8|1171.5|1169.8|1171.3|1169.5|3
1651734500000|2022-05-05 07:08:20|1171.5|1170|1172.3|1170.5|1172.3|1170.5|1171.5|1170|8
1651734510000|2022-05-05 07:08:30||1170.3||1170.5||1170.5||1170.3|0
1651734520000|2022-05-05 07:08:40|1171.5|1169.8|1172|1170.3|1172.3|1170.5|1171.5|1169.8|12
1651734530000|2022-05-05 07:08:50|1171.8|1170.5|1172|1170.5|1172|1170.5|1171.8|1170.3|0
1651734540000|2022-05-05 07:09:00|1171.8|1170|1171.8|1170.3|1171.8|1170.3|1171.5|1169.8|11
1651734550000|2022-05-05 07:09:10|1172|1170.5|1172|1170.3|1172|1170.5|1172|1170.3|24
1651734570000|2022-05-05 07:09:30|1171.8||1172||1172||1171.8||0
1651734580000|2022-05-05 07:09:40|1171.8|1170.5|1172|1170.5|1172|1170.5|1171.8|1170.3|1
1651734590000|2022-05-05 07:09:50|1171.8|1170.3|1171.5|1169.8|1172|1170.3|1171.5|1169.8|15
1651734600000|2022-05-05 07:10:00|1171.3|1170|1171.3|1169.8|1171.3|1170|1171.3|1169.5|9
1651734610000|2022-05-05 07:10:10|1171.5|1170|1171.5|1170|1171.5|1170|1171.3|1169.8|2
1651734620000|2022-05-05 07:10:20||1169.8||1170||1170||1169.8|0
1651734630000|2022-05-05 07:10:30|1171.3|1169.8|1171.3|1169.8|1171.3|1170|1171.3|1169.8|0
1651734640000|2022-05-05 07:10:40|1171|1169.5|1171.3|1169.5|1171.3|1169.5|1171|1169.5|0
1651734650000|2022-05-05 07:10:50|1171|1169.3|1170.8|1169.3|1171|1169.3|1170.8|1169|0
1651734660000|2022-05-05 07:11:00|1170.5|1169|1170.8|1169|1170.8|1169|1170.3|1169|5
1651734670000|2022-05-05 07:11:10|1171|1169.3|1171|1169.5|1171.3|1169.5|1171|1169.3|2
1651734680000|2022-05-05 07:11:20|1170.8|1169.3|1170.3|1168.8|1170.8|1169.3|1170.3|1168.8|7
1651734690000|2022-05-05 07:11:30|1170.5|1169|1170.3|1168.5|1170.5|1169|1170.3|1168.5|5
1651734710000|2022-05-05 07:11:50|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|1169.8|1168.3|10
1651734720000|2022-05-05 07:12:00||1168||1168.3||1168.3||1167.8|6
1651734730000|2022-05-05 07:12:10|1169.3|1168|1169|1167.5|1169.3|1168|1169|1167.3|2
1651734740000|2022-05-05 07:12:20|1168.8|1167|1168.5|1167|1168.8|1167|1168.5|1166.8|2
1651734750000|2022-05-05 07:12:30|1165.8|1164|1166|1164.3|1166.8|1165.3|1165.8|1164|202
1651734760000|2022-05-05 07:12:40|1165.8|1163.5|1165.5|1163.8|1166|1163.8|1165|1163.5|66
1651734770000|2022-05-05 07:12:50|1165.3|1164|1166|1164.5|1166|1164.5|1165.3|1164|2
1651734780000|2022-05-05 07:13:00|1165.8|1164.3|1165.8|1164.3|1166|1164.5|1165.5|1164.3|5
1651734790000|2022-05-05 07:13:10|1165.5|1163.8|1165|1163.5|1165.5|1163.8|1164.8|1163.3|7
1651734800000|2022-05-05 07:13:20|1165.5|1163.8|1165.3|1163.8|1165.5|1163.8|1165.3|1163.8|7
1651734810000|2022-05-05 07:13:30|1165.5|1163.5|1165.3|1163.5|1165.5|1163.5|1165|1163.5|0
1651734820000|2022-05-05 07:13:40|1165|1163.8|1165.3|1163.5|1165.3|1163.8|1165|1163.5|7
1651734830000|2022-05-05 07:13:50||1163.8||1163.8||1163.8||1163.8|1
1651734840000|2022-05-05 07:14:00|1165.8|1164|1165.8|1164|1165.8|1164|1165.5|1164|1
1651734850000|2022-05-05 07:14:10|1165.5|1163.8|1165.3|1163.5|1165.5|1163.8|1164.8|1163.3|29
1651734860000|2022-05-05 07:14:20|1165|1163.8|1165|1163.5|1165|1163.8|1165|1163.5|0
1651734870000|2022-05-05 07:14:30|1165.3||1165||1165.3||1165||0
1651734880000|2022-05-05 07:14:40|1164.3|1162.8|1164.3|1162.8|1164.3|1162.8|1164.3|1162.8|2
1651734890000|2022-05-05 07:14:50|1165|1163.3|1165|1163.3|1165.3|1163.5|1164.8|1163.3|4
1651734900000|2022-05-05 07:15:00|1164.8|1163|1164.5|1163|1165|1163.3|1164.5|1163|24
1651734910000|2022-05-05 07:15:10|1164.3|1162.8|1164.8|1163.3|1164.8|1163.3|1164.3|1162.8|4
1651734920000|2022-05-05 07:15:20|1165|1163.5|1165|1163.3|1165.3|1163.8|1165|1163.3|1
1651734930000|2022-05-05 07:15:30|1164.8|1163.5|1164.8|1163.3|1164.8|1163.5|1164.8|1163.3|0
1651734940000|2022-05-05 07:15:40|1165|1163|1165|1163.3|1165|1163.3|1165|1163|17
1651734950000|2022-05-05 07:15:50|1164.8|1163|1164.5|1163|1164.8|1163|1164.5|1163|0
1651734960000|2022-05-05 07:16:00|1164.8|1163.3|1164.3|1162.8|1164.8|1163.3|1164|1162.8|5
1651734970000|2022-05-05 07:16:10|1164|1163|1164|1162.5|1164.3|1163|1163.8|1162.3|40
1651734980000|2022-05-05 07:16:20|1164.3|1162.8|1163.8|1162.5|1164.3|1162.8|1163.8|1162.5|1
1651734990000|2022-05-05 07:16:30|1164||1163.8||1164||1163.8||7
1651735000000|2022-05-05 07:16:40|1164|1162.3|1163.8|1162.3|1164|1162.3|1163.5|1162|37
1651735010000|2022-05-05 07:16:50|1163.5|1162|1163.5|1162|1163.5|1162|1163.5|1162|21
1651735020000|2022-05-05 07:17:00|1163.8|1161.8|1164|1162.5|1164|1162.5|1163.5|1161.8|35
1651735030000|2022-05-05 07:17:10|1163.8|1162.3|1163.8|1162.3|1164|1162.3|1163.5|1161.8|5
1651735040000|2022-05-05 07:17:20|1163.5|1162|1164.3|1163|1164.3|1163|1163.5|1162|3
1651735050000|2022-05-05 07:17:30|1164.5|1163.3|1164.8|1163.3|1164.8|1163.3|1164.5|1163.3|3
1651735060000|2022-05-05 07:17:40|1164.3|1162.8|1164.5|1163|1164.5|1163|1164|1162.3|14
1651735070000|2022-05-05 07:17:50|1164.8|1163.5|1165.3|1163.8|1165.3|1163.8|1164.8|1163.5|6
1651735080000|2022-05-05 07:18:00|1165.5|1164|1165.8|1164.3|1165.8|1164.3|1165.5|1164|1
1651735090000|2022-05-05 07:18:10|1166.5|1165|1166.8|1165.3|1167|1165.3|1166.5|1165|4
1651735100000|2022-05-05 07:18:20|1167|1165.5|1167|1165.3|1167.5|1166|1167|1165.3|6
1651735110000|2022-05-05 07:18:30|||||||||3
1651735120000|2022-05-05 07:18:40|1167.8|1165.8|1167.8|1166.3|1167.8|1166.3|1167.5|1165.8|1
1651735130000|2022-05-05 07:18:50|1168|1167.5|1169.3|1167.5|1169.3|1167.5|1167.8|1167.5|14
1651735140000|2022-05-05 07:19:00|1169.8|1168|1169.8|1168|1170.5|1169|1169.3|1167.5|46
1651735150000|2022-05-05 07:19:10|1170|1168.3|1169.8|1168|1170|1168.3|1169.5|1168|4
1651735160000|2022-05-05 07:19:20|||||||||5
1651735170000|2022-05-05 07:19:30|1169.5|1167.8|1169.5|1168|1169.5|1168|1169.5|1167.8|1
1651735180000|2022-05-05 07:19:40|1169.3|1167.8|1169|1167.3|1169.3|1167.8|1169|1167.3|1
1651735200000|2022-05-05 07:20:00||1167.5||1167.5||1167.5||1167|0
1651735220000|2022-05-05 07:20:20||1167||1167.5||1167.5||1167|1
1651735230000|2022-05-05 07:20:30||1167.3||1167.5||1167.5||1166.8|0
1651735250000|2022-05-05 07:20:50|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|1168.3|1166.5|2
1651735260000|2022-05-05 07:21:00||1166.3||1166.3||1166.5||1166.3|0
1651735270000|2022-05-05 07:21:10|1168.5|1166.8|1168.3|1166.5|1168.5|1166.8|1168.3|1166.5|0
1651735280000|2022-05-05 07:21:20|1167.8|1166.3|1167.5|1166|1167.8|1166.3|1167.3|1166|6
1651735290000|2022-05-05 07:21:30|1167.3|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.5|8
1651735300000|2022-05-05 07:21:40|1168.3|1166|1168|1166.5|1168.3|1166.8|1168|1166|20
1651735310000|2022-05-05 07:21:50|1168.5|1166.8|1167.8|1166.3|1168.5|1166.8|1167.8|1166.3|4
1651735320000|2022-05-05 07:22:00|1167.3|1165.8|1167.5|1166|1167.8|1166|1167.3|1165.8|7
1651735330000|2022-05-05 07:22:10|1167.3|1165.5|1167.5|1165.8|1167.5|1166|1167|1165.5|5
1651735340000|2022-05-05 07:22:20|1167.3|1165.5|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|6
1651735350000|2022-05-05 07:22:30|1167|1165.3|1167|1165.5|1167|1165.8|1167|1165.3|1
1651735370000|2022-05-05 07:22:50|1167.5|1165.8|1167.3|1165.8|1167.5|1165.8|1167.3|1165.8|7
1651735380000|2022-05-05 07:23:00|1167|1165.5|1167|1165.5|1167|1165.5|1167|1165.5|1
1651735390000|2022-05-05 07:23:10|1168|1166.3|1168|1166.3|1168|1166.3|1167.8|1166.3|2
1651735400000|2022-05-05 07:23:20|1168.3|1166.5|1168.5|1166.8|1168.5|1166.8|1168.3|1166.5|3
1651735410000|2022-05-05 07:23:30|1168.8|1167|1168.8|1167.3|1168.8|1167.3|1168.8|1167|0
1651735420000|2022-05-05 07:23:40|1169.3|1167.5|1169.3|1167.5|1169.3|1167.5|1169.3|1167.5|27
1651735430000|2022-05-05 07:23:50|1169.8|1167.8|1169.8|1168|1169.8|1168|1169.8|1167.8|5
1651735440000|2022-05-05 07:24:00|1170|1167.8|1169|1167.5|1170|1167.8|1169|1167.3|8
1651735450000|2022-05-05 07:24:10|1169.3|1167.3|1169.3|1167.5|1169.3|1167.5|1169.3|1167.3|0
1651735460000|2022-05-05 07:24:20|1169|1167.3|1169|1167.3|1169.3|1167.5|1169|1167.3|0
1651735480000|2022-05-05 07:24:40|1169.3|1167.5|1168.8|1167|1169.3|1167.5|1168.8|1167|0
1651735490000|2022-05-05 07:24:50|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|1168.5|1166.8|0
1651735500000|2022-05-05 07:25:00|1168.3||1168||1168.5||1168||0
1651735510000|2022-05-05 07:25:10|1167.8|1166|1167.8|1166.5|1168.5|1166.8|1167.8|1166|4
1651735520000|2022-05-05 07:25:20|1168.5|1166.3|1168.5|1166.8|1168.5|1166.8|1168.5|1166.3|2
1651735530000|2022-05-05 07:25:30|1168.3|1166.5|1168.5|1166.5|1168.5|1166.5|1168.3|1166.5|0
1651735540000|2022-05-05 07:25:40||1166.8||1166.8||1166.8||1166.8|0
1651735560000|2022-05-05 07:26:00|1168.8||1168.8||1168.8||1168.5||0
1651735570000|2022-05-05 07:26:10|1168.5||1168.5||1168.8||1168.5||0
1651735580000|2022-05-05 07:26:20|1168.8|1167|1168.8|1167|1168.8|1167|1168.8|1167|0
1651735590000|2022-05-05 07:26:30|1169|1167.3|1168.8|1167|1169|1167.3|1168.8|1167|0
1651735600000|2022-05-05 07:26:40|1168.5|1166.8|1167.8|1166.3|1168.5|1166.8|1167.8|1166.3|4
1651735610000|2022-05-05 07:26:50||1166||1166||1166.3||1166|2
1651735620000|2022-05-05 07:27:00||1166.3||1166||1166.5||1166|0
1651735630000|2022-05-05 07:27:10|1168.5|1166.3|1168.8|1167|1169|1167|1168.5|1166|4
1651735640000|2022-05-05 07:27:20|1168.5||1168.5||1168.8||1168.5||0
1651735660000|2022-05-05 07:27:40|1169|1167.3|1168.3|1166.5|1169|1167.3|1168.3|1166.5|6
1651735670000|2022-05-05 07:27:50|1168|1166.3|1168|1166.3|1168|1166.3|1168|1166.3|5
1651735680000|2022-05-05 07:28:00|1167.8|1166|1168.3|1166.5|1168.3|1166.5|1167.8|1166|5
1651735690000|2022-05-05 07:28:10|1168.5|1166.8|1168.8|1167.3|1168.8|1167.3|1168.5|1166.8|1
1651735700000|2022-05-05 07:28:20|1169|1167|1169.5|1168|1169.5|1168|1169|1167|12
1651735710000|2022-05-05 07:28:30|1170|1168.5|1170.3|1168.5|1170.3|1168.8|1170|1168.5|1
1651735720000|2022-05-05 07:28:40||1169||1168.8||1169||1168.8|1
1651735730000|2022-05-05 07:28:50|1170|1168|1169.8|1168|1170.3|1168.3|1169.8|1168|7
1651735740000|2022-05-05 07:29:00|1169.3|1168.3|1170.3|1169|1170.8|1169|1169.3|1167.8|106
1651735750000|2022-05-05 07:29:10|1170.5|1168.3|1170|1168.5|1170.5|1168.5|1169.8|1168.3|16
1651735760000|2022-05-05 07:29:20|1169.8|1168.3|1169.8|1168|1169.8|1168.3|1169.8|1167.8|94
1651735770000|2022-05-05 07:29:30|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|1170.3|1168.5|3
1651735780000|2022-05-05 07:29:40|1170.5|1168.8|1170.5|1169|1170.5|1169|1170.5|1168.5|14
1651735790000|2022-05-05 07:29:50||1168.8||1168.8||1169||1168.8|0
1651735800000|2022-05-05 07:30:00|1170.8|1169|1171|1169.5|1171|1169.5|1170.8|1169|6
1651735810000|2022-05-05 07:30:10|1170.8|1169.3|1171.8|1170.3|1172|1170.3|1170.8|1169.3|40
1651735820000|2022-05-05 07:30:20|1171.5|1170|1171.3|1169.8|1171.5|1170|1171.3|1169.5|18
1651735830000|2022-05-05 07:30:30|1171.5|1170.3|1171.5|1169.8|1171.5|1170.3|1171.5|1169.8|2
1651735840000|2022-05-05 07:30:40|1171.3|1170|1171.3|1169.3|1171.5|1170|1171.3|1169.3|5
1651735850000|2022-05-05 07:30:50||1169.5||1169.5||1169.5||1169.5|0
1651735870000|2022-05-05 07:31:10||1169.8||1169.8||1169.8||1169.8|0
1651735880000|2022-05-05 07:31:20|1171.5|1170|1171.8|1170|1171.8|1170|1171.5|1170|2
1651735890000|2022-05-05 07:31:30|1172|1170.5|1172.3|1170.8|1172.3|1170.8|1172|1170.5|1
1651735900000|2022-05-05 07:31:40|1172.5|1171|1172.5|1171|1172.5|1171|1172.3|1171|0
1651735920000|2022-05-05 07:32:00||1171.3||1171.3||1171.3||1171.3|1
1651735930000|2022-05-05 07:32:10|1173.3|1171|1172.5|1170.8|1173.3|1171|1172.3|1170.8|8
1651735940000|2022-05-05 07:32:20|1172.3|1171|1172.5|1170.8|1172.5|1171|1172.3|1170.8|5
1651735950000|2022-05-05 07:32:30||1171||1171||1171||1171|1
1651735970000|2022-05-05 07:32:50|1172.3|1170.5|1172.3|1170.5|1172.3|1170.5|1172.3|1170.5|3
1651735990000|2022-05-05 07:33:10|1171.8|1170|1171.3|1169.8|1171.8|1170|1171.3|1169.8|1
1651736010000|2022-05-05 07:33:30|1171|1169.5|1172.8|1171|1172.8|1171|1171|1169.5|13
1651736030000|2022-05-05 07:33:50|1172.5|1170.5|1171.8|1170|1172.5|1170.5|1171.8|1170|3
1651736040000|2022-05-05 07:34:00|1172|1170.5|1171.5|1170|1172|1170.5|1171|1169.5|46
1651736050000|2022-05-05 07:34:10|1170.8|1168.8|1170|1168.3|1170.8|1169|1170|1168.3|6
1651736060000|2022-05-05 07:34:20|1170.3|1168.5|1170.8|1169|1170.8|1169|1170.3|1168.5|13
1651736070000|2022-05-05 07:34:30|1170.3|1169.3|1170.3|1168.5|1170.3|1169.3|1170.3|1168.5|26
1651736080000|2022-05-05 07:34:40|1170.5|1168.8|1170.3|1168.5|1170.8|1168.8|1170|1168.5|7
1651736090000|2022-05-05 07:34:50|1170|1168.3|1169.5|1168|1170|1168.3|1169.5|1167.8|0
1651736100000|2022-05-05 07:35:00|1169.8|1167.8|1169.8|1168|1169.8|1168|1169.5|1167.8|1
1651736110000|2022-05-05 07:35:10|1169.5|1167.8|1169|1167.3|1169.5|1167.8|1169|1167.3|2
1651736120000|2022-05-05 07:35:20||1167.5||1167.3||1167.5||1167.3|1
1651736130000|2022-05-05 07:35:30|1168.8||1169||1169||1168.8||5
1651736140000|2022-05-05 07:35:40|1168.8||1169||1169||1168.8||2
1651736170000|2022-05-05 07:36:10|1169.3|1167.8|1170|1168.3|1170|1168.3|1169.3|1167.8|8
1651736180000|2022-05-05 07:36:20|||||||||1
1651736200000|2022-05-05 07:36:40|1170.3|1168.8|1170|1168.3|1170.3|1168.8|1169.8|1168.3|8
1651736210000|2022-05-05 07:36:50|1169.8|1168.5|1170.5|1168.8|1170.8|1169|1169.8|1168.5|9
1651736220000|2022-05-05 07:37:00|1170.8|1169|1170.8|1169.3|1170.8|1169.3|1170.5|1169|1
1651736230000|2022-05-05 07:37:10|1170.5|1168.8|1170.8|1169|1170.8|1169|1170.5|1168.8|1
1651736240000|2022-05-05 07:37:20||1169.3||1169.3||1169.3||1169.3|6
1651736250000|2022-05-05 07:37:30|1171||1170.8||1171||1170.8||1
1651736260000|2022-05-05 07:37:40|1171|1169.8|1171.5|1170|1171.8|1170.3|1171|1169.8|5
1651736270000|2022-05-05 07:37:50|1171.3|1169.8|1171.3|1169.8|1171.3|1169.8|1171.3|1169.8|12
1651736280000|2022-05-05 07:38:00|1171.5|1169.5|1171.3|1169.5|1171.5|1169.8|1171|1169.3|1
1651736290000|2022-05-05 07:38:10|1171||1171||1171.3||1171||0
1651736300000|2022-05-05 07:38:20||1169.3||1169.3||1169.3||1169.3|1
1651736310000|2022-05-05 07:38:30||1169.5||1169.3||1169.5||1169.3|1
1651736320000|2022-05-05 07:38:40|1170.8|1169|1170.5|1169|1170.8|1169|1170.5|1169|0
1651736330000|2022-05-05 07:38:50|1170.3|1168.8|1170|1168.3|1170.3|1168.8|1170|1168.3|4
1651736340000|2022-05-05 07:39:00||1168.5||1168.3||1168.5||1168.3|0
1651736360000|2022-05-05 07:39:20|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|1169.3|1167.8|2
1651736370000|2022-05-05 07:39:30|1169|1167.5|1169|1167.3|1169.3|1167.5|1168.8|1167.3|35
1651736380000|2022-05-05 07:39:40|1168.8|1167|1168.3|1166.8|1168.8|1167|1168.3|1166.8|17
1651736390000|2022-05-05 07:39:50|1168|1167|1168.5|1167|1168.5|1167|1168|1167|6
1651736400000|2022-05-05 07:40:00|1168.3|1166.8|1168.3|1166.8|1168.3|1166.8|1168|1166.5|2
1651736410000|2022-05-05 07:40:10|1168|1166.5|1168.3|1167|1168.3|1167|1168|1166.5|2
1651736420000|2022-05-05 07:40:20|1168.8|1167.3|1168.8|1167.3|1168.8|1167.3|1168.8|1167|12
1651736430000|2022-05-05 07:40:30|1169|1167|1169|1167.8|1169|1167.8|1169|1167|0
1651736440000|2022-05-05 07:40:40||1167.5||1167.5||1167.5||1167.5|0
1651736450000|2022-05-05 07:40:50|1169.3|1167.8|1169.3|1167.5|1169.3|1167.8|1169.3|1167.5|1
1651736460000|2022-05-05 07:41:00|1169|1167.8|1169|1167.3|1169|1167.8|1169|1167.3|1
1651736470000|2022-05-05 07:41:10|1168.8|1167.5|1169|1167.3|1169|1167.5|1168.8|1167.3|2
1651736490000|2022-05-05 07:41:30||1167.5||1167.5||1167.5||1167.3|0
1651736500000|2022-05-05 07:41:40||1167.3||1167.3||1167.5||1167.3|0
1651736510000|2022-05-05 07:41:50|1169.3|1167.8|1169.5|1168|1169.8|1168|1169.3|1167.8|1
1651736520000|2022-05-05 07:42:00|1169.8|1168.3|1169.8|1168.5|1169.8|1168.5|1169.5|1168.3|1
1651736530000|2022-05-05 07:42:10|1170|1168.3|1170|1168.3|1170|1168.3|1170|1168.3|3
1651736540000|2022-05-05 07:42:20|1170.3|1168|1169.5|1168|1170.3|1168|1169.3|1167.8|5
1651736550000|2022-05-05 07:42:30|1169.8||1169.3||1169.8||1169.3||2
1651736560000|2022-05-05 07:42:40||1167.8||1167.8||1167.8||1167.8|4
1651736580000|2022-05-05 07:43:00|1169|1167.5|1169.3|1167.5|1169.3|1167.5|1169|1167.5|11
1651736610000|2022-05-05 07:43:30|1169|1167.3|1168.5|1167|1169|1167.3|1168.5|1167|1
1651736620000|2022-05-05 07:43:40|||||||||10
1651736630000|2022-05-05 07:43:50|1168.3||1168.3||1168.5||1168.3||12
1651736640000|2022-05-05 07:44:00|||||||||5
1651736650000|2022-05-05 07:44:10|||||||||8
1651736660000|2022-05-05 07:44:20|1168.8||1168.3||1168.8||1168.3||1
1651736670000|2022-05-05 07:44:30|1168.5||1168.5||1168.5||1168.5||4
1651736680000|2022-05-05 07:44:40|1168.3|1166.8|1168.5|1166.5|1168.5|1167|1168.3|1166.5|13
1651736690000|2022-05-05 07:44:50|1168.3|1166.8|1168|1166.5|1168.3|1166.8|1168|1166.5|12
1651736700000|2022-05-05 07:45:00|1167.5|1165.8|1167.5|1165.8|1167.5|1165.8|1167.3|1165.8|5
1651736710000|2022-05-05 07:45:10|1167.3|1166|1167.5|1165.8|1167.5|1166|1167.3|1165.5|10
1651736720000|2022-05-05 07:45:20||1165.3||1165.3||1165.3||1165.3|0
1651736730000|2022-05-05 07:45:30|1167|1165|1166.3|1165|1167|1165.3|1166.3|1164.8|28
1651736740000|2022-05-05 07:45:40|1166.5|1164.8|1166.5|1165|1166.5|1165|1166.3|1164.8|1
1651736750000|2022-05-05 07:45:50|1166.8|1164.8|1166.5|1164.8|1166.8|1165.3|1166.3|1164.5|2
1651736770000|2022-05-05 07:46:10||1165||1164.8||1165||1164.8|0
1651736780000|2022-05-05 07:46:20||1165||1164.8||1165||1164.8|0
1651736790000|2022-05-05 07:46:30|1166.3|1164.5|1166.3|1164.5|1166.3|1164.5|1166|1164.5|1
1651736800000|2022-05-05 07:46:40|1166|1164.3|1166|1164.3|1166|1164.3|1166|1164.3|1
1651736810000|2022-05-05 07:46:50||1164.5||1164.3||1164.5||1164.3|0
1651736820000|2022-05-05 07:47:00|1166.3|1164.5|1166.5|1164.8|1166.5|1164.8|1166.3|1164.3|7
1651736830000|2022-05-05 07:47:10||1165||1164.8||1165||1164.8|0
1651736840000|2022-05-05 07:47:20|1166.8|1165.3|1167.5|1165.8|1167.5|1165.8|1166.8|1165.3|4
1651736860000|2022-05-05 07:47:40|||||||||10
1651736870000|2022-05-05 07:47:50|1167.3|1165.5|1166.5|1165|1167.3|1165.5|1166.5|1164.8|2
1651736880000|2022-05-05 07:48:00||1164.8||1164.8||1164.8||1164.8|2
1651736890000|2022-05-05 07:48:10|1169.8|1168.3|1169.5|1168|1169.8|1168.3|1169.5|1168|140
1651736900000|2022-05-05 07:48:20|1169.8||1169.3||1169.8||1169.3||23
1651736910000|2022-05-05 07:48:30|1169.5||1169.8||1169.8||1169.3||21
1651736920000|2022-05-05 07:48:40|1169.5|1166.5|1167.8|1166.3|1169.8|1166.5|1167.8|1166.3|63
1651736930000|2022-05-05 07:48:50|||||||||1
1651736940000|2022-05-05 07:49:00|1167.3|1165.5|1167.3|1165.8|1167.3|1165.8|1167.3|1165.5|1
1651736950000|2022-05-05 07:49:10||1165.5||1165.8||1165.8||1165.5|0
1651736960000|2022-05-05 07:49:20|1167.8|1166.3|1168.3|1166.8|1168.5|1166.8|1167.8|1166.3|4
1651736970000|2022-05-05 07:49:30|1168.5|1166.3|1167.8|1166|1168.5|1166.3|1167.8|1166|2
1651736980000|2022-05-05 07:49:40|1167.5|1165.8|1167.3|1165.5|1167.5|1165.8|1167.3|1165.5|5
1651736990000|2022-05-05 07:49:50|1167.5|1165.8|1167|1165.5|1167.5|1165.8|1166.8|1165.5|7
1651737000000|2022-05-05 07:50:00|1166.8|1165.3|1167|1165.5|1167|1165.5|1166.8|1165.3|0
1651737010000|2022-05-05 07:50:10||1165.3||1165.3||1165.3||1165.3|0
1651737020000|2022-05-05 07:50:20|1166.8||1166.8||1167||1166.8||0
1651737060000|2022-05-05 07:51:00|1167|1165.5|1167.8|1166|1168.3|1166.3|1167|1165.5|7
1651737090000|2022-05-05 07:51:30|1168|1166.3|1167.8|1166|1168|1166.3|1167.8|1166|0
1651737100000|2022-05-05 07:51:40|1167.5|1166.3|1167.8|1166|1167.8|1166.3|1167.5|1166|4
1651737110000|2022-05-05 07:51:50||1166.3||1166.3||1166.3||1166.3|1
1651737120000|2022-05-05 07:52:00||1166||1166.3||1166.3||1166|0
1651737140000|2022-05-05 07:52:20|1167.5|1166|1167.3|1165.8|1167.5|1166|1167.3|1165.8|2
1651737150000|2022-05-05 07:52:30|1167||1167||1167||1167||5
1651737160000|2022-05-05 07:52:40|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|1167.3|1165.5|2
1651737180000|2022-05-05 07:53:00|1167.8|1165.8|1167.8|1166|1167.8|1166|1167.8|1165.8|2
1651737220000|2022-05-05 07:53:40|1168.5|1167|1168.3|1166.8|1168.5|1167|1168.3|1166.8|11
1651737230000|2022-05-05 07:53:50||1166.5||1166.5||1166.5||1166.5|0
1651737240000|2022-05-05 07:54:00||1166.8||1166.8||1166.8||1166.8|1
1651737270000|2022-05-05 07:54:30||1166.5||1166.5||1166.5||1166.5|1
1651737300000|2022-05-05 07:55:00|1168.5|1166.8|1168.3|1167|1168.5|1167|1168.3|1166.8|1
1651737310000|2022-05-05 07:55:10|1168.5||1168.5||1168.5||1168.3||0
1651737320000|2022-05-05 07:55:20|1168.8|1167.3|1168.8|1167.3|1168.8|1167.3|1168.8|1167.3|0
1651737340000|2022-05-05 07:55:40|1168.5|1166.8|1168.3|1166.8|1168.5|1166.8|1168.3|1166.5|5
1651737350000|2022-05-05 07:55:50|1168.5|1166.5|1169.8|1167.8|1169.8|1167.8|1168.5|1166.5|16
1651737360000|2022-05-05 07:56:00|1169.5|1168|1169|1167.5|1169.5|1168|1169|1167.5|26
1651737370000|2022-05-05 07:56:10|1168.8|1167.8|1168.5|1167|1169.5|1167.8|1168.5|1167|7
1651737380000|2022-05-05 07:56:20|1168.8||1168.8||1168.8||1168.8||0
1651737390000|2022-05-05 07:56:30|1168.5|1167.3|1168.8|1167|1169|1167.3|1168.5|1167|0
1651737400000|2022-05-05 07:56:40|1168.5|1167.3|1168.8|1167.3|1169|1167.3|1168.5|1167.3|0
1651737410000|2022-05-05 07:56:50|1168.3|1166.5|1167.8|1166.3|1168.3|1166.8|1167.8|1166|14
1651737420000|2022-05-05 07:57:00|1168|1166|1168|1166.3|1168|1166.3|1167.5|1166|22
1651737430000|2022-05-05 07:57:10|1167.5|1166|1167.3|1165.5|1167.8|1166|1167.3|1165.5|15
1651737440000|2022-05-05 07:57:20||1165.8||1165.5||1165.8||1165.5|5
1651737450000|2022-05-05 07:57:30|1167|1165|1166.3|1164.8|1167|1165|1166.3|1164.8|15
1651737500000|2022-05-05 07:58:20|1165.5|1163.8|1165|1163.5|1165.5|1164|1165|1163.5|8
1651737510000|2022-05-05 07:58:30|1164.8|1163.3|1164.5|1163|1165|1163.5|1164.5|1163|6
1651737520000|2022-05-05 07:58:40|1164.8|1163.3|1164.8|1163.3|1165|1163.3|1164.8|1163|2
1651737530000|2022-05-05 07:58:50|1165|1163.5|1165|1163.5|1165|1163.5|1165|1163.5|1
1651737540000|2022-05-05 07:59:00|1165.8|1164.3|1165.3|1163.5|1165.8|1164.3|1165.3|1163.5|4
1651737550000|2022-05-05 07:59:10|||||||||3
1651737560000|2022-05-05 07:59:20|1165.8|1164|1165.8|1164|1165.8|1164|1165.8|1164|0
1651737580000|2022-05-05 07:59:40|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|1166.3|1164.3|0
1651737590000|2022-05-05 07:59:50|1166||1166.3||1166.3||1166||0
1651737600000|2022-05-05 08:00:00|1167.3|1165.5|1166.3|1164.8|1167.3|1165.5|1165.8|1164.3|16
1651737610000|2022-05-05 08:00:10|1166|1164.3|1166|1164.5|1166.3|1164.8|1165.8|1164|15
1651737620000|2022-05-05 08:00:20|1165.5|1164|1165|1163.5|1165.5|1164|1164.8|1163.5|12
1651737630000|2022-05-05 08:00:30|1164.8|1163.3|1163.5|1161.8|1164.8|1163.5|1163.3|1161.5|39
1651737640000|2022-05-05 08:00:40|1163.3|1161.5|1163.3|1161.5|1163.3|1161.8|1162.8|1161|66
1651737650000|2022-05-05 08:00:50|1163|1161.3|1162.5|1160.8|1163|1161.3|1162.3|1160.8|94
1651737660000|2022-05-05 08:01:00|1162.3|1161|1162.3|1161|1162.8|1161|1161.8|1160.3|30
1651737670000|2022-05-05 08:01:10|1162.8|1161.3|1164.3|1162.5|1164.3|1162.5|1162.5|1161.3|71
1651737680000|2022-05-05 08:01:20|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|13
1651737690000|2022-05-05 08:01:30|1165|1163.3|1165|1163.8|1165|1163.8|1164.8|1163|18
1651737700000|2022-05-05 08:01:40|1164.5|1163.5|1165.5|1164|1165.5|1164|1164.5|1163|26
1651737710000|2022-05-05 08:01:50|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|1165.8|1164.3|82
1651737720000|2022-05-05 08:02:00|1165.5|1164|1164.5|1162.8|1165.5|1164|1164.3|1162.8|37
1651737730000|2022-05-05 08:02:10|1164|1162.5|1164|1162.3|1164.5|1163|1163.8|1162|9
1651737740000|2022-05-05 08:02:20|1165.3|1163.5|1165.8|1164|1165.8|1164|1165.3|1163.5|95
1651737750000|2022-05-05 08:02:30||1163.8||1164||1164||1163.8|0
1651737760000|2022-05-05 08:02:40|1165.5|1163.8|1165.5|1163.8|1165.8|1163.8|1165.5|1163.8|2
1651737770000|2022-05-05 08:02:50|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|1165.3|1163.5|2
1651737780000|2022-05-05 08:03:00|1165|1163.3|1164|1162.5|1165|1163.3|1164|1162.3|54
1651737790000|2022-05-05 08:03:10|1164.3|1162.8|1164.5|1162.8|1164.5|1163|1164.3|1162.8|5
1651737800000|2022-05-05 08:03:20|1164|1162.3|1164.8|1162.8|1164.8|1163|1164|1162.3|57
1651737810000|2022-05-05 08:03:30|1165.3|1163.3|1165.3|1163.5|1165.3|1163.5|1165.3|1163|11
1651737820000|2022-05-05 08:03:40|1165|1162.8|1164.3|1162.5|1165.3|1163.5|1164.3|1162.5|8
1651737830000|2022-05-05 08:03:50|1164.5|1163|1164.5|1163|1164.5|1163|1164.5|1163|1
1651737840000|2022-05-05 08:04:00|1164.8|1162.5|1164.3|1162.5|1164.8|1162.5|1164.3|1162.5|11
1651737850000|2022-05-05 08:04:10|1163.8|1161.8|1164.8|1163|1164.8|1163|1163.8|1161.8|30
1651737860000|2022-05-05 08:04:20|1165|1163.3|1165.5|1163.5|1165.5|1163.5|1165|1163.3|14
1651737870000|2022-05-05 08:04:30|1165.3|1164|1165.8|1164|1166|1164|1165.3|1164|11
1651737880000|2022-05-05 08:04:40|1164.5|1162.8|1163.5|1161.8|1164.5|1162.8|1163.5|1161.5|34
1651737890000|2022-05-05 08:04:50|1163.3|1161.5|1163.3|1161.3|1163.5|1161.8|1163|1161.3|8
1651737900000|2022-05-05 08:05:00|1163||1163.5||1163.5||1163||2
1651737920000|2022-05-05 08:05:20|1163.3||1163.3||1163.3||1163.3||0
1651737930000|2022-05-05 08:05:30|1164.3|1162.5|1164.3|1162.5|1164.5|1162.5|1164.3|1162.5|3
1651737940000|2022-05-05 08:05:40|1164.5|1162.8|1166|1164.3|1166|1164.3|1164.5|1162.8|6
1651737950000|2022-05-05 08:05:50|1166.5|1164.8|1167|1165.3|1167|1165.3|1166.3|1164.3|15
1651737960000|2022-05-05 08:06:00|1166.8|1165.5|1164.8|1163|1167|1165.5|1164.5|1162.5|55
1651737970000|2022-05-05 08:06:10|1164.5|1162.8|1164.3|1162.5|1164.5|1162.8|1164.3|1162.5|5
1651737980000|2022-05-05 08:06:20|1164.5|1162.8|1164.8|1163|1165|1163|1164.5|1162.8|6
1651737990000|2022-05-05 08:06:30|1165||1165||1165||1164.8||0
1651738000000|2022-05-05 08:06:40|1164.8||1164.8||1164.8||1164.8||11
1651738010000|2022-05-05 08:06:50|1164.3|1163.3|1164.3|1162.5|1164.3|1163.3|1164.3|1162.5|11
1651738020000|2022-05-05 08:07:00|1164|1162|1163.5|1161.8|1164.3|1162.5|1163.5|1161.5|27
1651738030000|2022-05-05 08:07:10|1162.8|1161|1163.8|1162.3|1164.3|1162.5|1162.8|1161|32
1651738040000|2022-05-05 08:07:20|1163.3|1161.5|1164|1162.5|1164|1162.5|1163|1161.3|20
1651738050000|2022-05-05 08:07:30|1164.3|1162.3|1163.5|1161.8|1164.3|1162.5|1163.5|1161.8|4
1651738060000|2022-05-05 08:07:40||1162||1162||1162||1161.8|1
1651738070000|2022-05-05 08:07:50|1164|1161.8|1164|1162.3|1164|1162.3|1164|1161.8|21
1651738080000|2022-05-05 08:08:00|1163.5|1162|1163.8|1162.3|1164|1162.3|1163.3|1161.8|4
1651738090000|2022-05-05 08:08:10|1163.5|1162|1163.5|1161.8|1163.5|1162|1163.5|1161.8|1
1651738100000|2022-05-05 08:08:20|1163.3|1161.5|1162.5|1161|1163.3|1161.5|1162.5|1160.8|24
1651738110000|2022-05-05 08:08:30|1163|1161.3|1163.3|1161.5|1163.3|1161.8|1163|1161.3|1
1651738120000|2022-05-05 08:08:40|1163|1161|1163.3|1161.5|1163.3|1161.5|1162.5|1161|6
1651738130000|2022-05-05 08:08:50|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1163.5|1161.3|0
1651738140000|2022-05-05 08:09:00|1163.8|1162|1163.5|1161.8|1164|1162.5|1163.5|1161.8|3
1651738150000|2022-05-05 08:09:10|1163.8|1162|1164|1162.5|1164|1162.5|1163.5|1161.8|1
1651738160000|2022-05-05 08:09:20|1163.8|1161.3|1163|1161.3|1164|1161.3|1162.8|1161.3|49
1651738170000|2022-05-05 08:09:30|1162.8|1161|1162.5|1161|1162.8|1161.3|1162.5|1161|13
1651738180000|2022-05-05 08:09:40|1162.3|1160.8|1162.3|1160.8|1162.5|1161|1162.3|1160.8|0
1651738190000|2022-05-05 08:09:50|1162.5|1161|1162|1160.8|1162.5|1161|1161.8|1160.3|7
1651738200000|2022-05-05 08:10:00|1161.8|1160|1161|1159|1162|1160.3|1160.5|1159|50
1651738210000|2022-05-05 08:10:10|1160.8|1159.3|1161.3|1159.3|1161.3|1160|1160.8|1159|25
1651738220000|2022-05-05 08:10:20|1161|1159.5|1161|1159.5|1161|1159.8|1161|1159.5|7
1651738230000|2022-05-05 08:10:30|1161.8|1160|1161.5|1159.8|1161.8|1160|1161.5|1159.8|5
1651738240000|2022-05-05 08:10:40|1160.5|1160|1160.5|1158.8|1160.5|1160|1160.3|1158.5|45
1651738250000|2022-05-05 08:10:50|1159.8|1159|1159.3|1157.5|1159.8|1159|1159.3|1156.8|90
1651738260000|2022-05-05 08:11:00|1159|1158|1160.5|1159|1160.5|1159|1159|1158|17
1651738270000|2022-05-05 08:11:10|1160.3|1158.8|1160.3|1158.5|1160.5|1158.8|1160|1158.5|20
1651738280000|2022-05-05 08:11:20|1160||1160.3||1160.3||1159.8||0
1651738290000|2022-05-05 08:11:30|1160|1157.8|1159.5|1158|1160|1158.3|1159.5|1157.8|35
1651738300000|2022-05-05 08:11:40|1159.8|1157.8|1159.5|1158|1159.8|1158|1159.5|1157.8|9
1651738310000|2022-05-05 08:11:50|1159.3|1157.8|1159.5|1158|1159.5|1158|1159.3|1157.8|24
1651738320000|2022-05-05 08:12:00|1159.3|1157.8|1159.5|1158|1159.5|1158|1159.3|1157.8|6
1651738330000|2022-05-05 08:12:10|1159.3|1157.5|1157|1155.3|1159.3|1157.5|1157|1155.3|49
1651738340000|2022-05-05 08:12:20|1157.3|1155.5|1157.3|1155.5|1157.5|1156|1157|1155.3|22
1651738350000|2022-05-05 08:12:30|1156.5|1154.8|1156.5|1155|1156.5|1155|1156.5|1154.8|52
1651738360000|2022-05-05 08:12:40|1156.3|1154.5|1156.8|1155.3|1157|1155.3|1156.3|1154.5|11
1651738370000|2022-05-05 08:12:50|1156.5|1155|1156.3|1154.3|1156.5|1155|1156|1154.3|18
1651738380000|2022-05-05 08:13:00|1156|1155|1158.3|1156.5|1158.3|1156.5|1155.8|1155|32
1651738390000|2022-05-05 08:13:10|1158|1156|1158.5|1156.8|1158.5|1156.8|1157.8|1156|3
1651738400000|2022-05-05 08:13:20|1158.3||1158.3||1158.3||1158.3||1
1651738410000|2022-05-05 08:13:30|1159|1157.3|1158.8|1157.3|1159|1157.5|1158.8|1157.3|6
1651738420000|2022-05-05 08:13:40|1159|1156.8|1158.8|1157.3|1159|1157.3|1158.5|1156.8|6
1651738430000|2022-05-05 08:13:50|1159|1157.5|1159.3|1157.8|1159.3|1157.8|1159|1157.3|0
1651738440000|2022-05-05 08:14:00|1160.3|1158.5|1160.3|1158.5|1160.3|1158.5|1160.3|1158.5|23
1651738450000|2022-05-05 08:14:10|1160.8|1159|1160.3|1158.5|1160.8|1159|1160.3|1158.5|5
1651738460000|2022-05-05 08:14:20|1160.5|1158.8|1160|1158.3|1160.5|1158.8|1160|1158.3|9
1651738470000|2022-05-05 08:14:30|1159.3|1157.8|1159.8|1158|1160|1158.3|1159.3|1157.8|6
1651738480000|2022-05-05 08:14:40|1160|1158.3|1160.5|1158.8|1160.5|1158.8|1160|1158.3|2
1651738490000|2022-05-05 08:14:50|1160.3|1159|1161|1159.3|1161|1159.3|1160.3|1159|32
1651738500000|2022-05-05 08:15:00|1160.8|1159.5|1161|1159.3|1161|1159.5|1160.8|1159.3|5
1651738510000|2022-05-05 08:15:10|1160.8|1158.8|1160.3|1158.5|1160.8|1159|1160|1158.5|33
1651738520000|2022-05-05 08:15:20|1159.8|1158.3|1159.8|1158.3|1160|1158.3|1159.8|1158.3|9
1651738530000|2022-05-05 08:15:30|||||||||2
1651738540000|2022-05-05 08:15:40||1158.5||1158.3||1158.5||1158.3|1
1651738560000|2022-05-05 08:16:00|1160.3|1158|1160|1158.3|1160.5|1158.8|1160|1158|26
1651738570000|2022-05-05 08:16:10|1159.8|1157.8|1159.3|1157.5|1159.8|1157.8|1159.3|1157.5|10
1651738580000|2022-05-05 08:16:20|1159.8|1158|1159.5|1158.3|1159.8|1158.3|1159.5|1158|14
1651738590000|2022-05-05 08:16:30|1159.8||1159.8||1159.8||1159.8||15
1651738600000|2022-05-05 08:16:40|1160.5|1158.8|1160.8|1159.3|1160.8|1159.3|1160.3|1158.8|38
1651738610000|2022-05-05 08:16:50|1161|1159.5|1161|1159.5|1161.3|1159.8|1160.8|1159.3|17
1651738620000|2022-05-05 08:17:00|1161.3|1159.8|1161.5|1160|1161.5|1160|1161|1159.5|24
1651738630000|2022-05-05 08:17:10|1162|1159.8|1162|1160.5|1162|1160.5|1162|1159.8|7
1651738640000|2022-05-05 08:17:20|1162.5|1160.8|1162.8|1161|1163.3|1161.5|1162.5|1160.8|38
1651738650000|2022-05-05 08:17:30|1162.5|1160.8|1162.3|1160.5|1162.5|1160.8|1162.3|1160.5|8
1651738660000|2022-05-05 08:17:40|1162|1160.3|1161.8|1160.3|1162|1160.3|1161.8|1160|4
1651738670000|2022-05-05 08:17:50|1162.3|1160|1162.3|1160.5|1162.5|1161|1162.3|1160|6
1651738680000|2022-05-05 08:18:00|1162.5|1160.8|1162.3|1160.5|1162.5|1160.8|1162.3|1160.5|6
1651738700000|2022-05-05 08:18:20|1161.8||1162||1162||1161.8||0
1651738710000|2022-05-05 08:18:30|1162.5|1161|1162.5|1161|1162.5|1161|1162.5|1161|8
1651738720000|2022-05-05 08:18:40|1162.3|1161.3|1162.5|1161|1162.5|1161.3|1162.3|1161|2
1651738730000|2022-05-05 08:18:50|1162.3||1162.3||1162.3||1162.3||2
1651738740000|2022-05-05 08:19:00|1162.5|1161.3|1163|1161.5|1163|1161.5|1162.5|1161.3|14
1651738760000|2022-05-05 08:19:20|1163.5|1162.3|1163.8|1162.3|1164|1162.3|1163.5|1162.3|22
1651738770000|2022-05-05 08:19:30||1162.5||1162.3||1162.5||1162.3|1
1651738780000|2022-05-05 08:19:40|1164|1162.5|1163.8|1162.5|1164|1162.5|1163.8|1162.5|11
1651738790000|2022-05-05 08:19:50|1164|1162.3|1163.8|1162.3|1164|1162.5|1163.8|1162.3|20
1651738800000|2022-05-05 08:20:00|1164|1162.8|1163.5|1162|1164.8|1163.3|1163.5|1161.8|35
1651738810000|2022-05-05 08:20:10|1163.3|1161.5|1164|1162.3|1164|1162.5|1163.3|1161.3|4
1651738820000|2022-05-05 08:20:20|1163.8|1162.5|1163.3|1161.5|1164|1162.5|1163.3|1161.5|1
1651738830000|2022-05-05 08:20:30|1162.8|1161|1163.8|1162|1163.8|1162|1162.8|1161|21
1651738840000|2022-05-05 08:20:40|1163.3|1162.3|1163.3|1161.5|1163.3|1162.3|1163.3|1161.5|10
1651738850000|2022-05-05 08:20:50|1163|1161|1162|1160.5|1163|1161|1162|1160.5|19
1651738860000|2022-05-05 08:21:00|1162.8|1160.3|1162.5|1160.8|1162.8|1161|1162.5|1160.3|10
1651738870000|2022-05-05 08:21:10|1163|1161.3|1163.3|1161.5|1163.3|1161.5|1163|1161.3|5
1651738880000|2022-05-05 08:21:20|1163||1163||1163||1163||1
1651738890000|2022-05-05 08:21:30|1163.5|1161.8|1163.5|1162|1163.5|1162|1163.5|1161.8|2
1651738900000|2022-05-05 08:21:40|1163.3|1161.8|1163|1161.8|1163.3|1161.8|1163|1161.5|2
1651738910000|2022-05-05 08:21:50|1163.3|1162|1163.8|1162|1163.8|1162|1163.3|1162|7
1651738920000|2022-05-05 08:22:00|1164.3|1162.3|1164|1162.5|1164.3|1162.5|1164|1162|1
1651738940000|2022-05-05 08:22:20|1163.5|1162|1163|1161.5|1163.5|1162|1163|1161.5|10
1651738950000|2022-05-05 08:22:30|1163.3|1161.8|1163|1161.5|1163.3|1161.8|1163|1161.5|3
1651738960000|2022-05-05 08:22:40|1162.8|1161.8|1163|1161.5|1163.3|1161.8|1162.8|1161.5|22
1651738970000|2022-05-05 08:22:50|1163.3|1161.8|1163.3|1161.5|1163.5|1162|1163.3|1161.5|8
1651738980000|2022-05-05 08:23:00|1163.5|1161.8|1163.8|1162|1164|1162.5|1163.5|1161.8|4
1651738990000|2022-05-05 08:23:10|1163.5|1161.8|1163.8|1162|1164|1162.5|1163.3|1161.8|3
1651739000000|2022-05-05 08:23:20|1163.5|1161.8|1164|1162.3|1164|1162.3|1163.5|1161.8|2
1651739010000|2022-05-05 08:23:30|1163.8|1162.5|1163.5|1162|1164|1162.5|1163.5|1162|7
1651739020000|2022-05-05 08:23:40|1163.3|1161.8|1163.3|1161.8|1163.5|1161.8|1163.3|1161.8|18
1651739030000|2022-05-05 08:23:50|1163|1162|1163.5|1162|1163.5|1162|1163|1162|7
1651739040000|2022-05-05 08:24:00|1164.3|1162.5|1164.3|1162.5|1164.3|1162.5|1164|1162.5|13
1651739050000|2022-05-05 08:24:10|1164|1162.8|1163.8|1162|1164|1162.8|1163.8|1162|4
1651739060000|2022-05-05 08:24:20|1163.5|1162.3|1163.5|1162|1163.5|1162.3|1163.5|1161.5|11
1651739070000|2022-05-05 08:24:30|1163.8|1162.8|1164|1162.3|1164.3|1162.8|1163.8|1162.3|36
1651739080000|2022-05-05 08:24:40|1163.8||1163.8||1164||1163.8||12
1651739090000|2022-05-05 08:24:50|1164||1164||1164||1163.8||1
1651739100000|2022-05-05 08:25:00|1163.3|1161.8|1164.3|1162.5|1164.3|1162.5|1163.3|1161.8|18
1651739110000|2022-05-05 08:25:10|1164.5|1162.8|1164.3|1162.8|1164.5|1162.8|1164.3|1162.5|4
1651739120000|2022-05-05 08:25:20|1164.5||1164.5||1164.5||1164||8
1651739130000|2022-05-05 08:25:30|1164.3|1163|1165.5|1163.8|1165.5|1163.8|1164|1163|50
1651739140000|2022-05-05 08:25:40|1165.3|1164|1165.8|1164.3|1165.8|1164.3|1164.8|1163.5|17
1651739150000|2022-05-05 08:25:50|1166|1164|1166.3|1164.5|1166.5|1164.8|1165.8|1164|11
1651739160000|2022-05-05 08:26:00|1166|1164.8|1165.5|1164|1166|1164.8|1165.5|1163.8|0
1651739170000|2022-05-05 08:26:10|1165.8|1163.8|1165.3|1163.8|1165.8|1164|1165.3|1163.5|7
1651739180000|2022-05-05 08:26:20|1165.5|1163.5|1165.3|1163.8|1165.5|1164|1165|1163.5|6
1651739190000|2022-05-05 08:26:30|1165.5|1164|1165.5|1164|1165.5|1164|1165.3|1163.8|4
1651739200000|2022-05-05 08:26:40|1165.8|1164.3|1165.3|1163.8|1165.8|1164.3|1165.3|1163.8|12
1651739210000|2022-05-05 08:26:50|1165.5||1165.3||1165.5||1165||14
1651739220000|2022-05-05 08:27:00|1165|1163.3|1165|1163.3|1165|1163.3|1164.8|1163.3|15
1651739230000|2022-05-05 08:27:10|1164.8|1163|1164.3|1162.8|1164.8|1163.3|1164|1162.8|1
1651739240000|2022-05-05 08:27:20|1164.8|1163|1165.3|1163.5|1165.3|1163.5|1164.8|1163|2
1651739250000|2022-05-05 08:27:30|1165.5|1164|1166.5|1164.8|1167.3|1165.8|1165.5|1164|130
1651739260000|2022-05-05 08:27:40|1166.3|1164.5|1167|1165.3|1167.3|1165.5|1166.3|1164.5|27
1651739270000|2022-05-05 08:27:50|1167.5|1165.8|1167.8|1166|1168|1166.5|1167.5|1165.5|73
1651739280000|2022-05-05 08:28:00|1168.5|1167|1168.3|1166.8|1168.5|1167.3|1168|1166.5|103
1651739290000|2022-05-05 08:28:10|1168|1165.5|1166.8|1165.3|1168.3|1165.8|1166.5|1164.8|115
1651739300000|2022-05-05 08:28:20|1167|1165.8|1167|1165.3|1167.3|1165.8|1166.8|1165|35
1651739310000|2022-05-05 08:28:30|1166.8|1165|1167.8|1166.3|1167.8|1166.3|1166.8|1165|30
1651739320000|2022-05-05 08:28:40|1168|1166.5|1167.5|1166|1168|1166.5|1167.5|1166|6
1651739330000|2022-05-05 08:28:50|1167.8||1167.5||1167.8||1167.5||10
1651739340000|2022-05-05 08:29:00|1167.8|1166.3|1167|1165.5|1167.8|1166.3|1167|1165.5|66
1651739350000|2022-05-05 08:29:10|1167.3|1165.3|1168.5|1166.8|1168.8|1167.3|1167|1165.3|67
1651739360000|2022-05-05 08:29:20|1168.8|1167.5|1167.8|1166.3|1168.8|1167.5|1167.3|1165.8|65
1651739370000|2022-05-05 08:29:30|1167.5|1166|1168|1166.5|1168|1166.5|1167|1165.8|61
1651739380000|2022-05-05 08:29:40|1168.3|1166.8|1168.8|1167.3|1168.8|1167.5|1168.3|1166.8|68
1651739390000|2022-05-05 08:29:50|1169|1167.5|1168.5|1166.8|1170|1168.5|1168.5|1166.8|153
1651739400000|2022-05-05 08:30:00|1168|1166.5|1167.8|1166|1168|1166.5|1166.3|1164.5|93
1651739410000|2022-05-05 08:30:10|1167.5|1166.3|1169.3|1167.5|1169.3|1167.5|1167.5|1166.3|22
1651739420000|2022-05-05 08:30:20|1169|1168.8|1171|1169.3|1171|1169.3|1169|1168.5|123
1651739430000|2022-05-05 08:30:30|1170.8|1169|1169.5|1168|1170.8|1169|1169.5|1168|36
1651739440000|2022-05-05 08:30:40|1169.3|1167.3|1170.5|1168.8|1170.5|1168.8|1168.8|1167.3|25
1651739450000|2022-05-05 08:30:50|1170|1169|1169.5|1168.3|1170|1169|1169.5|1168.3|46
1651739460000|2022-05-05 08:31:00|1170|1168|1170.5|1169|1170.5|1169|1169.8|1168|75
1651739470000|2022-05-05 08:31:10|1170|1168.5|1170.3|1168.8|1170.3|1168.8|1169.8|1168|37
1651739480000|2022-05-05 08:31:20|1170.5|1168|1169.5|1168|1170.5|1168.3|1169.3|1168|120
1651739490000|2022-05-05 08:31:30||1168.3||1168||1168.3||1167.8|19
1651739500000|2022-05-05 08:31:40|1169.3|1167.5|1169.3|1167.5|1169.3|1168.3|1169.3|1167.5|22
1651739510000|2022-05-05 08:31:50|1169|1167.8|1169|1167.5|1169.3|1167.8|1169|1167.5|3
1651739520000|2022-05-05 08:32:00|1168.8|1167.3|1168.8|1167.3|1168.8|1167.3|1168.8|1167.3|5
1651739530000|2022-05-05 08:32:10|1169|1167.5|1168.5|1167|1169.3|1167.5|1168.5|1167|1
1651739540000|2022-05-05 08:32:20|1168.3|1167.3|1168.3|1167|1168.3|1167.3|1168.3|1167|20
1651739550000|2022-05-05 08:32:30|1168|1166.8|1168|1166.8|1168|1167|1168|1166.5|112
1651739560000|2022-05-05 08:32:40|1168.3|1167|1168.5|1167.3|1168.5|1167.3|1168.3|1166.8|2
1651739570000|2022-05-05 08:32:50|1169||1168.8||1169||1168.8||1
1651739580000|2022-05-05 08:33:00|1169.3|1167.5|1168|1166.5|1169.3|1167.5|1168|1166.5|7
1651739590000|2022-05-05 08:33:10|1168.5|1167|1168.5|1167.3|1168.8|1167.3|1168.5|1167|2
1651739600000|2022-05-05 08:33:20|1168.8|1166.8|1168.3|1166.3|1168.8|1166.8|1168.3|1166.3|1
1651739610000|2022-05-05 08:33:30|1168||1168||1168||1168||2
1651739620000|2022-05-05 08:33:40|1168.3|1166.5|1168|1166.5|1168.3|1166.5|1168|1166.5|47
1651739630000|2022-05-05 08:33:50|1168.3|1166.3|1167.5|1166|1168.3|1166.3|1167.5|1166|4
1651739640000|2022-05-05 08:34:00|1167.3|1165.8|1167.5|1166|1167.5|1166|1167.3|1165.8|114
1651739650000|2022-05-05 08:34:10|1167.8|1165.8|1167.8|1166|1167.8|1166|1167.5|1165.8|2
1651739660000|2022-05-05 08:34:20|1167.5|1165.8|1167.3|1165.8|1167.5|1165.8|1167.3|1165.8|20
1651739670000|2022-05-05 08:34:30|1167.5||1167.3||1167.5||1167.3||0
1651739680000|2022-05-05 08:34:40|1167.5||1167.3||1167.5||1167.3||0
1651739690000|2022-05-05 08:34:50|1167.5||1167.5||1167.5||1167.5||0
1651739700000|2022-05-05 08:35:00|1167.3|1165|1166.5|1164.8|1167.3|1165|1166.5|1164.8|17
1651739710000|2022-05-05 08:35:10|1166.3|1164.5|1166.3|1164.8|1166.3|1164.8|1166.3|1164.5|0
1651739720000|2022-05-05 08:35:20|1166.5||1166.3||1166.5||1166.3||0
1651739730000|2022-05-05 08:35:30|1166.5||1166.5||1166.5||1166.5||2
1651739740000|2022-05-05 08:35:40|1166.8|1165|1166.5|1165|1166.8|1165|1166.5|1165|0
1651739750000|2022-05-05 08:35:50|1166.3|1164.8|1166.3|1165|1166.3|1165|1166.3|1164.8|25
1651739760000|2022-05-05 08:36:00|1166.5|1164.8|1166.5|1165|1166.5|1165.3|1166.5|1164.8|13
1651739770000|2022-05-05 08:36:10|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|2
1651739780000|2022-05-05 08:36:20|1166|1164.5|1166.3|1164.5|1166.3|1164.5|1166|1164.5|9
1651739790000|2022-05-05 08:36:30|||||||||1
1651739800000|2022-05-05 08:36:40||1164.8||1164.5||1164.8||1164.5|5
1651739810000|2022-05-05 08:36:50||1164.8||1164.8||1164.8||1164.8|0
1651739870000|2022-05-05 08:37:50|||||||||1
1651739880000|2022-05-05 08:38:00|1167|1165.5|1167|1165.5|1167|1165.5|1167|1165.5|31
1651739890000|2022-05-05 08:38:10|1167.5|1165.8|1167|1165.5|1167.5|1165.8|1167|1165.3|7
1651739900000|2022-05-05 08:38:20|||||||||1
1651739910000|2022-05-05 08:38:30|1167.5|1165.8|1167.3|1165.8|1167.5|1166|1167.3|1165.8|3
1651739920000|2022-05-05 08:38:40|1167.5|1166|1167.8|1166.3|1167.8|1166.3|1167.5|1166|4
1651739930000|2022-05-05 08:38:50|1168|1166.5|1167.8|1166.5|1168|1166.5|1167.8|1166.5|5
1651739940000|2022-05-05 08:39:00|1168||1168.3||1168.3||1168||2
1651739950000|2022-05-05 08:39:10|1168|1166.8|1168|1166|1168.5|1166.8|1168|1166|16
1651739960000|2022-05-05 08:39:20|1167.5|1166.3|1167.5|1165.8|1168|1166.3|1167.3|1165.8|9
1651739970000|2022-05-05 08:39:30|1167.3|1166|1166|1164.5|1167.3|1166|1166|1164.5|30
1651739980000|2022-05-05 08:39:40|1165.5|1163.8|1165.5|1163.8|1165.5|1164|1165.5|1163.8|5
1651739990000|2022-05-05 08:39:50|1165.3|1164|1165.5|1164|1165.5|1164|1165.3|1163.5|3
1651740000000|2022-05-05 08:40:00|1165.3|1164.3|1165.3|1163.5|1165.3|1164.3|1165.3|1163.5|7
1651740010000|2022-05-05 08:40:10|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|6
1651740020000|2022-05-05 08:40:20|1164.3|1163.3|1164.3|1162.5|1164.3|1163.3|1164.3|1162.5|3
1651740030000|2022-05-05 08:40:30|1164|1162.3|1164.3|1162.3|1164.3|1162.3|1164|1162.3|1
1651740040000|2022-05-05 08:40:40||1162.5||1162.8||1162.8||1162.5|6
1651740050000|2022-05-05 08:40:50|1164.8|1163|1164.8|1163|1164.8|1163|1164.8|1163|5
1651740060000|2022-05-05 08:41:00|1164.5||1164.5||1164.5||1164.5||0
1651740070000|2022-05-05 08:41:10|1164.3||1164.3||1164.3||1164.3||0
1651740080000|2022-05-05 08:41:20|1164|1162.8|1164.3|1162.5|1164.3|1162.8|1163.5|1162|19
1651740090000|2022-05-05 08:41:30|1164|1162.3|1164.3|1162.8|1164.3|1162.8|1164|1162.3|1
1651740100000|2022-05-05 08:41:40|1163.8|1162.3|1164|1162.5|1164|1162.5|1163.8|1162|3
1651740110000|2022-05-05 08:41:50||1162.3||1162.5||1162.5||1162.3|0
1651740120000|2022-05-05 08:42:00||1162.3||1162.5||1162.5||1162.3|1
1651740130000|2022-05-05 08:42:10|1164.3|1162.3|1164|1162.3|1164.3|1162.5|1164|1162.3|0
1651740140000|2022-05-05 08:42:20|1163.8|1162.5|1164.5|1162.8|1164.5|1162.8|1163.8|1162.3|6
1651740150000|2022-05-05 08:42:30|1164.3|1162.5|1164.3|1162.5|1164.3|1162.8|1164.3|1162.5|3
1651740160000|2022-05-05 08:42:40|1164|1162.3|1163.8|1162.3|1164|1162.3|1163.8|1162.3|0
1651740180000|2022-05-05 08:43:00|1163.5|1162|1163.5|1161.8|1163.5|1162|1163.5|1161.8|4
1651740190000|2022-05-05 08:43:10|1164|1162.5|1163.8|1162.5|1164.5|1162.5|1163.8|1162.5|26
1651740200000|2022-05-05 08:43:20|1164|1162.3|1163.8|1162.3|1164.3|1162.3|1163.8|1162.3|5
1651740210000|2022-05-05 08:43:30|1164|1162.5|1163.8|1162.3|1164|1162.5|1163.8|1162.3|1
1651740220000|2022-05-05 08:43:40|1163.5|1162|1163.5|1161.8|1163.5|1162|1163.5|1161.8|18
1651740230000|2022-05-05 08:43:50|1163.3|1162|1163.3|1161.8|1163.3|1162|1163.3|1161.8|1
1651740240000|2022-05-05 08:44:00|1163|1161.5|1163|1161.5|1163.3|1161.5|1163|1161.5|9
1651740250000|2022-05-05 08:44:10|1162.8||1163||1163||1162.8||5
1651740270000|2022-05-05 08:44:30|1162.8||1163||1163||1162.8||6
1651740280000|2022-05-05 08:44:40|1162.8|1160.5|1161.8|1160|1162.8|1160.5|1161.8|1159.8|23
1651740290000|2022-05-05 08:44:50|1162|1160.3|1162.5|1161|1162.5|1161|1161.5|1160.3|13
1651740300000|2022-05-05 08:45:00|1162.8|1161.5|1163|1161.5|1163|1161.5|1162.5|1161.5|9
1651740310000|2022-05-05 08:45:10|1163.3|1161.8|1163.5|1161.8|1163.8|1162|1163.3|1161.8|2
1651740320000|2022-05-05 08:45:20|1163.3|1161.3|1163.5|1162|1163.5|1162|1162.8|1161.3|6
1651740330000|2022-05-05 08:45:30|1163.8|1161.5|1163.3|1161.5|1163.8|1161.5|1163.3|1161.5|0
1651740340000|2022-05-05 08:45:40||1161.8||1161.8||1161.8||1161.8|0
1651740350000|2022-05-05 08:45:50|||||||||1
1651740360000|2022-05-05 08:46:00|1163.5|1161.5|1163.3|1161.8|1163.5|1162|1163.3|1161.5|16
1651740370000|2022-05-05 08:46:10|1163|1162|1163|1161.8|1163|1162|1163|1161.8|2
1651740380000|2022-05-05 08:46:20|1163.3|1162|1163|1161.5|1163.3|1162|1162.8|1161.3|4
1651740390000|2022-05-05 08:46:30|1163.3|1161.8|1163.3|1162|1163.3|1162|1163.3|1161.8|13
1651740400000|2022-05-05 08:46:40||1161.8||1161.8||1161.8||1161.8|20
1651740410000|2022-05-05 08:46:50|1163|1161.5|1163|1161.5|1163|1161.5|1162.8|1161.3|16
1651740420000|2022-05-05 08:47:00|1163.3|1161.3|1163.3|1161.5|1163.3|1161.8|1163.3|1161.3|1
1651740430000|2022-05-05 08:47:10|1163|1161.3|1163|1161.5|1163.3|1161.5|1162.8|1161.3|0
1651740440000|2022-05-05 08:47:20|1162.8|1161.8|1163|1161.5|1163|1161.8|1162.8|1161.5|5
1651740450000|2022-05-05 08:47:30||1161.8||1161.5||1161.8||1161.5|1
1651740460000|2022-05-05 08:47:40|1162.8|1161.3|1163|1161.5|1163|1161.5|1162.8|1161.3|0
1651740470000|2022-05-05 08:47:50|1162.8|1161.8|1162.8|1161.5|1162.8|1161.8|1162.8|1161.5|2
1651740480000|2022-05-05 08:48:00|1163|1161.8|1163|1161.5|1163.3|1161.8|1162.8|1161.3|10
1651740490000|2022-05-05 08:48:10|||||||||4
1651740500000|2022-05-05 08:48:20|1162.8|1161.8|1163|1161.8|1163|1161.8|1162.8|1161.8|4
1651740510000|2022-05-05 08:48:30|1162.8|1161.5|1162.3|1160.8|1162.8|1161.5|1162.3|1160.8|17
1651740520000|2022-05-05 08:48:40|1162|1161|1162.8|1161.3|1162.8|1161.3|1162|1161|4
1651740550000|2022-05-05 08:49:10|1162.5|1161.5|1162.8|1161.3|1162.8|1161.5|1162.5|1161|56
1651740570000|2022-05-05 08:49:30||1161||1161.3||1161.3||1161|0
1651740580000|2022-05-05 08:49:40||1161.5||1161.5||1161.5||1161.5|10
1651740590000|2022-05-05 08:49:50|1162.5|1161.3|1162.8|1161.5|1162.8|1161.5|1162.5|1161.3|19
1651740600000|2022-05-05 08:50:00|1163|1161.8|1164|1162.5|1164|1162.5|1163|1161.8|15
1651740610000|2022-05-05 08:50:10|1163.8|1162.3|1164|1162.3|1164|1162.3|1163.8|1162.3|5
1651740620000|2022-05-05 08:50:20|1163.8|1162|1163.5|1162|1163.8|1162|1163.5|1162|3
1651740630000|2022-05-05 08:50:30|1163.3|1161.8|1163.8|1162.3|1163.8|1162.3|1163.3|1161.8|23
1651740640000|2022-05-05 08:50:40|1164||1163.8||1164||1163.8||1
1651740650000|2022-05-05 08:50:50|1164|1162|1164|1162.3|1164|1162.5|1163.8|1162|0
1651740660000|2022-05-05 08:51:00|1163.8|1162.5|1163.8|1162.3|1164|1162.5|1163.8|1162.3|0
1651740670000|2022-05-05 08:51:10|1164|1162.5|1164.3|1162.5|1164.3|1162.8|1164|1162.5|0
1651740680000|2022-05-05 08:51:20|1164|1163|1165|1163.3|1165|1163.3|1164|1163|8
1651740690000|2022-05-05 08:51:30|1164.8|1163|1164.8|1163|1165|1163|1164.8|1163|1
1651740700000|2022-05-05 08:51:40|1164.5|1163.3|1164.5|1163.3|1164.8|1163.3|1164.3|1163.3|2
1651740710000|2022-05-05 08:51:50|1164.3|1163|1164.5|1163|1164.8|1163|1164.3|1162.8|7
1651740720000|2022-05-05 08:52:00|1164.8|1162.8|1164.3|1162.8|1164.8|1162.8|1164.3|1162.8|3
1651740730000|2022-05-05 08:52:10|1164.5||1164.5||1164.5||1164.3||3
1651740740000|2022-05-05 08:52:20|1164.3||1164.3||1164.5||1164.3||0
1651740750000|2022-05-05 08:52:30||1162.5||1162.5||1162.8||1162.5|3
1651740760000|2022-05-05 08:52:40|1164|1162.8|1164|1162.3|1164|1162.8|1164|1162.3|1
1651740770000|2022-05-05 08:52:50|1163.5|1161.8|1163.5|1162.3|1163.5|1162.3|1163.5|1161.8|2
1651740780000|2022-05-05 08:53:00|1163.3|1162|1164|1162.3|1164|1162.3|1163.3|1161.8|4
1651740790000|2022-05-05 08:53:10|1163.8|1162|1163.8|1162.3|1163.8|1162.3|1163.8|1162|1
1651740800000|2022-05-05 08:53:20||1161.8||1162||1162||1161.8|2
1651740810000|2022-05-05 08:53:30|1163.5|1161.8|1163|1161.3|1163.5|1161.8|1163|1161.3|4
1651740830000|2022-05-05 08:53:50|1162.8|1161.5|1162.8|1161.3|1162.8|1161.5|1162.8|1161.3|2
1651740840000|2022-05-05 08:54:00|1162.5|1161|1161.8|1160.3|1162.5|1161|1161.3|1160|33
1651740850000|2022-05-05 08:54:10|1161.5|1160|1161.8|1160|1161.8|1160|1161.5|1160|2
1651740860000|2022-05-05 08:54:20|||||||||2
1651740880000|2022-05-05 08:54:40||1160.3||1160.3||1160.5||1160.3|1
1651740890000|2022-05-05 08:54:50|1162|1160.5|1162|1160.5|1162|1160.5|1162|1160.5|8
1651740900000|2022-05-05 08:55:00|1162.3|1160.8|1162.8|1161|1162.8|1161.3|1162.3|1160.8|4
1651740910000|2022-05-05 08:55:10||1161.3||1161||1161.3||1161|26
1651740930000|2022-05-05 08:55:30|1162.5|1161.3|1162.8|1161.3|1162.8|1161.3|1162.5|1161|1
1651740940000|2022-05-05 08:55:40|1162.3|1161|1162.5|1161.3|1162.5|1161.3|1162.3|1161|3
1651740950000|2022-05-05 08:55:50||1161||1161||1161||1161|5
1651740960000|2022-05-05 08:56:00|1162.8|1161.3|1163|1161.3|1163|1161.5|1162.8|1161.3|33
1651740970000|2022-05-05 08:56:10||1161.5||1161.5||1161.5||1161.3|0
1651740980000|2022-05-05 08:56:20|1163.5|1161.8|1163.5|1162|1163.5|1162|1163.3|1161.8|5
1651740990000|2022-05-05 08:56:30|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|6
1651741000000|2022-05-05 08:56:40|1163|1161.5|1162.8|1161|1163|1161.5|1162.8|1161|1
1651741010000|2022-05-05 08:56:50|1162.5|1160.8|1162.5|1161|1162.5|1161|1162.5|1160.8|2
1651741020000|2022-05-05 08:57:00|1162.8|1160.8|1162.8|1161|1162.8|1161|1162.5|1160.8|0
1651741030000|2022-05-05 08:57:10|1162.5|1160.8|1162.5|1160.8|1162.8|1160.8|1162.5|1160.8|0
1651741040000|2022-05-05 08:57:20||1161||1161||1161||1161|1
1651741050000|2022-05-05 08:57:30|1162.8||1162.8||1162.8||1162.8||0
1651741060000|2022-05-05 08:57:40||1161.3||1161||1161.3||1161|0
1651741070000|2022-05-05 08:57:50||1161.3||1161.5||1161.5||1161.3|1
1651741080000|2022-05-05 08:58:00|1162.5|1161|1163|1161.3|1163|1161.3|1162.5|1161|2
1651741090000|2022-05-05 08:58:10|1162.8|1161|1162.5|1161|1163|1161|1162.5|1161|0
1651741100000|2022-05-05 08:58:20|1162.8|1161.5|1163.3|1161.5|1163.5|1161.8|1162.8|1161.5|3
1651741130000|2022-05-05 08:58:50|1163||1163.3||1163.3||1163||0
1651741140000|2022-05-05 08:59:00|1162.8|1161.3|1163|1161.5|1163|1161.5|1162.5|1161|5
1651741150000|2022-05-05 08:59:10|1162.8|1161.3|1162.5|1161|1162.8|1161.3|1162.5|1161|0
1651741160000|2022-05-05 08:59:20|||||||||3
1651741180000|2022-05-05 08:59:40|1162.3|1160.5|1162.3|1160.8|1162.3|1160.8|1162|1160.3|9
1651741190000|2022-05-05 08:59:50|1162.8|1161|1162.8|1161.3|1163|1161.3|1162.8|1161|1
1651741200000|2022-05-05 09:00:00|1162.5|1161|1162.8|1161|1162.8|1161|1162.5|1161|0
1651741210000|2022-05-05 09:00:10|1163.3|1161.3|1163.3|1161.5|1163.3|1161.8|1162.8|1161.3|3
1651741220000|2022-05-05 09:00:20|1163|1161.3|1162.8|1161|1163.3|1161.3|1162.8|1161|2
1651741230000|2022-05-05 09:00:30|1162.5|1161.3|1163.3|1161.8|1163.3|1161.8|1162.5|1161.3|7
1651741250000|2022-05-05 09:00:50|1162.8|1161.3|1163|1161.5|1163|1161.5|1162.8|1161.3|1
1651741260000|2022-05-05 09:01:00|1162.8|1161.3|1162.8|1161.3|1162.8|1161.5|1162.8|1161.3|0
1651741270000|2022-05-05 09:01:10|1162.5|1161.5|1162.3|1160.8|1162.8|1161.5|1162.3|1160.8|2
1651741280000|2022-05-05 09:01:20|1163.3|1161|1163|1161.5|1163.3|1161.5|1163|1161|4
1651741290000|2022-05-05 09:01:30|||||||||13
1651741310000|2022-05-05 09:01:50|1163.3|1161.8|1163|1161.5|1163.3|1161.8|1163|1161.3|51
1651741320000|2022-05-05 09:02:00|1163.3|1161.3|1163.8|1162|1163.8|1162|1163|1161.3|14
1651741330000|2022-05-05 09:02:10|1164|1162.3|1164.3|1162.5|1164.3|1162.5|1164|1162.3|0
1651741340000|2022-05-05 09:02:20|1164|1162.8|1165|1163.5|1165|1163.5|1164|1162.8|6
1651741350000|2022-05-05 09:02:30|1164.8|1163.3|1165|1163.3|1165|1163.3|1164.5|1163|19
1651741360000|2022-05-05 09:02:40|1164.8||1165||1165||1164.8||7
1651741370000|2022-05-05 09:02:50|1164.5||1164.5||1164.5||1164.5||4
1651741380000|2022-05-05 09:03:00|1165|1163.5|1165|1163.5|1165.5|1163.8|1164.8|1163.5|11
1651741390000|2022-05-05 09:03:10|1164.8|1163.3|1164.8|1163|1165.3|1163.3|1164.8|1163|8
1651741400000|2022-05-05 09:03:20|1165|1163.3|1165|1163.3|1165|1163.3|1164.8|1163|21
1651741410000|2022-05-05 09:03:30|1165.3|1163.5|1165.3|1163.5|1165.5|1164|1165.3|1163.5|2
1651741420000|2022-05-05 09:03:40|1165|1163.3|1165.3|1163.5|1165.3|1163.5|1165|1163.3|1
1651741430000|2022-05-05 09:03:50|1165.5|1163.8|1166|1164.5|1166|1164.5|1165.5|1163.8|6
1651741440000|2022-05-05 09:04:00|1165.8|1164.3|1166.3|1164.5|1166.3|1165|1165.8|1164.3|10
1651741450000|2022-05-05 09:04:10|1166|1164.3|1166|1164.5|1166.3|1164.8|1166|1164.3|4
1651741460000|2022-05-05 09:04:20||1164.8||1164.8||1164.8||1164.8|10
1651741470000|2022-05-05 09:04:30|||||||||3
1651741480000|2022-05-05 09:04:40||1164.5||1164.5||1164.5||1164.5|5
1651741490000|2022-05-05 09:04:50||1164.8||1164.5||1164.8||1164.5|3
1651741520000|2022-05-05 09:05:20|1165.5|1163.8|1165.5|1163.8|1165.5|1164|1165.3|1163.8|6
1651741530000|2022-05-05 09:05:30|1165.3|1163.5|1165|1163.5|1165.3|1163.8|1165|1163.5|0
1651741540000|2022-05-05 09:05:40|1165.3|1163.8|1165.3|1164|1165.3|1164|1165.3|1163.8|0
1651741550000|2022-05-05 09:05:50|1165|1163.8|1165|1163.5|1165|1163.8|1165|1163.5|0
1651741560000|2022-05-05 09:06:00||1163.8||1163.5||1163.8||1163.5|5
1651741570000|2022-05-05 09:06:10||1163.8||1163.5||1163.8||1163.5|0
1651741590000|2022-05-05 09:06:30|1165.3|1163.8|1165|1163.8|1165.3|1163.8|1165|1163.5|10
1651741600000|2022-05-05 09:06:40|1164.8|1163.5|1165|1163.5|1165|1163.5|1164.8|1163.5|2
1651741610000|2022-05-05 09:06:50||1163.8||1163.5||1163.8||1163.5|9
1651741620000|2022-05-05 09:07:00|||||||||2
1651741630000|2022-05-05 09:07:10||1163.8||1163.5||1163.8||1163.5|13
1651741640000|2022-05-05 09:07:20|1164.8|1164|1165.5|1164|1165.8|1164|1164.8|1164|16
1651741650000|2022-05-05 09:07:30|1165.8|1164.3|1166|1164.5|1166.3|1164.5|1165.8|1164.3|0
1651741660000|2022-05-05 09:07:40|1166.3|1165|1166.3|1165|1166.5|1165|1166|1164.8|15
1651741670000|2022-05-05 09:07:50|1166|1164.3|1166|1164.5|1166.3|1164.5|1166|1164.3|2
1651741690000|2022-05-05 09:08:10|1166.3|1164.8|1166.5|1164.8|1166.5|1164.8|1166.3|1164.8|2
1651741700000|2022-05-05 09:08:20|1166.3|1164.3|1166|1164.5|1166.5|1164.8|1166|1164.3|3
1651741710000|2022-05-05 09:08:30|1166.3|1164.3|1166.3|1164.8|1166.3|1164.8|1166.3|1164.3|1
1651741720000|2022-05-05 09:08:40|1166|1164.5|1166|1164.5|1166.3|1164.5|1166|1164.5|1
1651741730000|2022-05-05 09:08:50|1165.8||1166||1166.3||1165.8||11
1651741740000|2022-05-05 09:09:00|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|1166.3|1164.8|11
1651741750000|2022-05-05 09:09:10||1165||1164.8||1165||1164.8|6
1651741760000|2022-05-05 09:09:20|||||||||22
1651741770000|2022-05-05 09:09:30||1164.5||1164.8||1164.8||1164.5|23
1651741780000|2022-05-05 09:09:40|1166|1164.5|1166|1164.5|1166|1164.5|1166|1164.5|12
1651741790000|2022-05-05 09:09:50|1166.3|1164.3|1166|1164.5|1166.3|1164.8|1166|1164.3|0
1651741800000|2022-05-05 09:10:00|1166.3|1164.8|1165.8|1164|1166.3|1164.8|1165.8|1164|2
1651741810000|2022-05-05 09:10:10|1165.3|1163.5|1165.3|1163.8|1165.3|1163.8|1165.3|1163.5|8
1651741820000|2022-05-05 09:10:20|1165|1163.5|1164.8|1163.5|1165.3|1163.5|1164.8|1163.3|5
1651741830000|2022-05-05 09:10:30|1164.5|1163.3|1164.3|1162.8|1164.5|1163.3|1164|1162.5|13
1651741840000|2022-05-05 09:10:40|1164|1162.5|1164|1162.5|1164|1162.5|1164|1162.5|3
1651741850000|2022-05-05 09:10:50|1163.8|1162.8|1164|1162.5|1164|1162.8|1163.8|1162.3|13
1651741860000|2022-05-05 09:11:00|1163.8|1162.8|1163.8|1162.3|1164|1162.8|1163.8|1162.3|1
1651741870000|2022-05-05 09:11:10|1164.3|1162|1163.8|1162.3|1164.3|1162.5|1163.8|1162|7
1651741880000|2022-05-05 09:11:20|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|1163.3|1161.5|14
1651741890000|2022-05-05 09:11:30|1163.5|1161.5|1163.5|1162|1163.5|1162|1163.3|1161.5|14
1651741900000|2022-05-05 09:11:40|1163.8|1161.8|1163.5|1162|1163.8|1162|1163.5|1161.8|0
1651741910000|2022-05-05 09:11:50|1163.8|1161.8|1163.8|1162|1163.8|1162|1163.8|1161.8|2
1651741920000|2022-05-05 09:12:00|1163.5|1161.8|1163.3|1161.8|1163.8|1161.8|1163.3|1161.8|3
1651741930000|2022-05-05 09:12:10|1162.8|1161.5|1162|1160.5|1162.8|1161.5|1162|1160.5|3
1651741940000|2022-05-05 09:12:20|1162.3|1160.8|1162.3|1161|1162.5|1161|1162.3|1160.8|0
1651741950000|2022-05-05 09:12:30|1162|1160.8|1162.3|1160.8|1162.3|1161|1162|1160.8|5
1651741960000|2022-05-05 09:12:40|1162|1160.3|1161.3|1159.8|1162|1160.5|1161.3|1159.8|21
1651741970000|2022-05-05 09:12:50||1160||1159.8||1160||1159.8|16
1651741980000|2022-05-05 09:13:00|1161.8|1160|1162|1160.3|1162|1160.3|1161.8|1160|3
1651741990000|2022-05-05 09:13:10|1162.5|1160.5|1162.8|1161|1162.8|1161|1162.5|1160.5|5
1651742000000|2022-05-05 09:13:20|1163.3|1160.8|1162.8|1161.5|1163.3|1161.5|1162.8|1160.8|8
1651742010000|2022-05-05 09:13:30|1162.5|1161.3|1162.5|1161|1162.5|1161.3|1162.3|1160.8|1
1651742020000|2022-05-05 09:13:40|1162.8||1162.8||1162.8||1162.8||0
1651742030000|2022-05-05 09:13:50||1161.3||1161.5||1161.5||1161.3|0
1651742040000|2022-05-05 09:14:00|1163||1163||1163.5||1163||1
1651742050000|2022-05-05 09:14:10|1162.8|1161.3|1162.8|1161.3|1162.8|1161.3|1162.8|1161.3|15
1651742060000|2022-05-05 09:14:20|1163.3|1161.8|1163.5|1161.8|1163.5|1161.8|1163.3|1161.5|22
1651742070000|2022-05-05 09:14:30|1163.3|1162|1163.8|1162|1163.8|1162.3|1163.3|1161.8|4
1651742080000|2022-05-05 09:14:40|1163.5|1161.8|1163.5|1161.8|1163.5|1162|1163.3|1161.8|1
1651742090000|2022-05-05 09:14:50||1162||1162||1162||1161.8|1
1651742100000|2022-05-05 09:15:00|1163.8||1163.8||1163.8||1163.3||2
1651742110000|2022-05-05 09:15:10|1163.5|1162.3|1163.3|1161.8|1163.5|1162.3|1163.3|1161.5|3
1651742120000|2022-05-05 09:15:20||1161.5||1161.5||1161.5||1161.5|2
1651742130000|2022-05-05 09:15:30|1163.5|1162|1163.5|1162|1163.8|1162|1163.5|1162|1
1651742140000|2022-05-05 09:15:40||1161.8||1161.8||1161.8||1161.8|0
1651742150000|2022-05-05 09:15:50|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|1163.3|1161.5|0
1651742160000|2022-05-05 09:16:00|1163|1162|1163|1161.5|1163|1162|1163|1161.5|4
1651742170000|2022-05-05 09:16:10|||||||||2
1651742180000|2022-05-05 09:16:20|1163.3|1162|1163.3|1161.8|1163.3|1162|1163.3|1161.8|10
1651742190000|2022-05-05 09:16:30|1163.5|1162|1163.5|1162|1163.5|1162|1163.5|1162|22
1651742200000|2022-05-05 09:16:40|1163.8||1163.8||1163.8||1163.5||33
1651742210000|2022-05-05 09:16:50|1163.5|1162.3|1163.8|1162.3|1163.8|1162.3|1163.5|1162.3|3
1651742220000|2022-05-05 09:17:00|1164|1162.5|1164|1162.5|1164|1162.5|1163.8|1162.3|15
1651742230000|2022-05-05 09:17:10||1162.3||1162.5||1162.5||1162.3|0
1651742240000|2022-05-05 09:17:20||1162.3||1162.5||1162.5||1162.3|0
1651742250000|2022-05-05 09:17:30|1163.8|1162.3|1164|1162.5|1164|1162.5|1163.8|1162.3|6
1651742260000|2022-05-05 09:17:40||1162.3||1162.3||1162.5||1162.3|0
1651742270000|2022-05-05 09:17:50||1162.5||1162.5||1162.5||1162.5|0
1651742280000|2022-05-05 09:18:00|1164.8|1162.8|1164.8|1163|1164.8|1163.3|1164|1162.8|34
1651742300000|2022-05-05 09:18:20|1164.5||1164.5||1164.5||1164.5||5
1651742310000|2022-05-05 09:18:30|1164.3|1162.8|1164.3|1162.8|1164.3|1162.8|1164.3|1162.8|0
1651742320000|2022-05-05 09:18:40||1162.5||1162.5||1162.5||1162.5|0
1651742330000|2022-05-05 09:18:50|||||||||5
1651742350000|2022-05-05 09:19:10||1162.8||1162.8||1163||1162.8|1
1651742360000|2022-05-05 09:19:20|||||||||3
1651742370000|2022-05-05 09:19:30||1162.5||1162.5||1162.5||1162.5|12
1651742380000|2022-05-05 09:19:40|1164|1162.3|1164.3|1162.5|1164.3|1162.5|1163.8|1162.3|7
1651742390000|2022-05-05 09:19:50|1164|1163|1164.5|1163|1164.5|1163|1164|1163|1
1651742400000|2022-05-05 09:20:00||1162.8||1163||1163||1162.8|0
1651742420000|2022-05-05 09:20:20|1164|1162.8|1164|1162.5|1164|1163|1164|1162.5|2
1651742430000|2022-05-05 09:20:30||1162.3||1162.3||1162.5||1162.3|3
1651742440000|2022-05-05 09:20:40||1162.5||1162.8||1162.8||1162.3|7
1651742450000|2022-05-05 09:20:50|||||||||5
1651742460000|2022-05-05 09:21:00|||||||||6
1651742470000|2022-05-05 09:21:10|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|1163.8|1162.3|12
1651742480000|2022-05-05 09:21:20|1163.5|1161.8|1163.3|1161.8|1163.5|1161.8|1163.3|1161.8|5
1651742490000|2022-05-05 09:21:30|1163.8|1162|1163.8|1162|1163.8|1162|1163.3|1161.8|12
1651742500000|2022-05-05 09:21:40|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1163.5|1161.8|1
1651742510000|2022-05-05 09:21:50|1163.3|1162|1163.5|1161.8|1163.5|1162|1163.3|1161.8|1
1651742520000|2022-05-05 09:22:00|1163.3|1162|1162.8|1161|1163.8|1162|1162.5|1161|10
1651742530000|2022-05-05 09:22:10|1163|1161.3|1163|1161.5|1163|1161.5|1162.8|1161.3|2
1651742540000|2022-05-05 09:22:20|1162.5|1161.3|1162.8|1161|1162.8|1161.5|1162.5|1161|37
1651742550000|2022-05-05 09:22:30|1163|1161.5|1163|1161.5|1163.3|1161.5|1162.8|1161.3|5
1651742560000|2022-05-05 09:22:40|1162.8|1161.3|1163.3|1161.5|1163.3|1161.5|1162.8|1161.3|5
1651742570000|2022-05-05 09:22:50||1162||1162||1162||1162|0
1651742580000|2022-05-05 09:23:00|1163.5|1161.8|1164|1162.5|1164|1162.8|1163.5|1161.8|7
1651742590000|2022-05-05 09:23:10|1163.8|1162|1163.5|1162|1163.8|1162|1163.5|1162|3
1651742600000|2022-05-05 09:23:20||1161.8||1161.8||1161.8||1161.8|0
1651742610000|2022-05-05 09:23:30|1163.3|1162|1163.5|1161.8|1163.5|1162|1163.3|1161.8|3
1651742620000|2022-05-05 09:23:40|1163.3|1162|1163.5|1162|1163.8|1162|1163.3|1161.8|2
1651742630000|2022-05-05 09:23:50|1163.3|1161.8|1163.5|1162|1163.5|1162|1163.3|1161.8|1
1651742640000|2022-05-05 09:24:00|1163.8||1163.5||1163.8||1163.5||1
1651742650000|2022-05-05 09:24:10|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|1163.3|1161.8|6
1651742660000|2022-05-05 09:24:20|1163|1161.3|1163|1161.5|1163|1161.5|1163|1161.3|5
1651742670000|2022-05-05 09:24:30|1163.3|1161.3|1163.3|1161.5|1163.3|1161.5|1163.3|1161.3|2
1651742680000|2022-05-05 09:24:40|1163|1161.3|1163|1161.3|1163.3|1161.3|1163|1161|3
1651742690000|2022-05-05 09:24:50|1162.8|1161|1163|1161.3|1163|1161.3|1162.8|1161|4
1651742700000|2022-05-05 09:25:00|1162.5|1161|1162.8|1161|1163|1161.3|1162.5|1161|16
1651742710000|2022-05-05 09:25:10|1163|1161.3|1162.5|1161|1163|1161.3|1162.5|1160.8|9
1651742720000|2022-05-05 09:25:20|1162.8||1162.8||1162.8||1162.8||1
1651742730000|2022-05-05 09:25:30|1162.5|1160.8|1162.3|1160.5|1162.8|1160.8|1162.3|1160.5|52
1651742740000|2022-05-05 09:25:40||1160.8||1160.5||1160.8||1160.5|6
1651742750000|2022-05-05 09:25:50|1162|1161|1162.8|1161|1162.8|1161|1162|1161|9
1651742760000|2022-05-05 09:26:00|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|1162.5|1160.8|0
1651742770000|2022-05-05 09:26:10|1162.3|1160.3|1162.3|1160.5|1162.3|1160.5|1162.3|1160.3|3
1651742780000|2022-05-05 09:26:20|1162|1160.3|1162|1160.3|1162.3|1160.5|1162|1160.3|8
1651742790000|2022-05-05 09:26:30|1161.8|1159.8|1161.5|1159.8|1161.8|1160|1161.5|1159.8|1
1651742800000|2022-05-05 09:26:40|1161.8|1160|1161.5|1159.8|1161.8|1160|1161.5|1159.8|35
1651742810000|2022-05-05 09:26:50|1161.3||1161.3||1161.3||1161.3||0
1651742820000|2022-05-05 09:27:00|1161.8|1160|1161.8|1160|1161.8|1160|1161.8|1159.8|1
1651742830000|2022-05-05 09:27:10|1161.5|1159.8|1161.5|1160|1161.5|1160|1161.5|1159.8|4
1651742850000|2022-05-05 09:27:30|1161|1159.8|1159.8|1158|1161|1159.8|1159.8|1158|67
1651742860000|2022-05-05 09:27:40|1159.5|1157.8|1159.8|1158.3|1159.8|1158.3|1158.8|1157.3|22
1651742870000|2022-05-05 09:27:50|1160|1157.8|1159|1157.5|1160|1157.8|1159|1157.5|49
1651742880000|2022-05-05 09:28:00|1158.5|1157|1158.5|1156.8|1158.5|1157|1158.5|1156.8|2
1651742890000|2022-05-05 09:28:10|1158.3|1156.5|1158|1156.5|1158.3|1156.5|1158|1156.5|23
1651742900000|2022-05-05 09:28:20|1157.5|1156|1157.5|1156|1157.5|1156|1157.5|1156|5
1651742910000|2022-05-05 09:28:30|1157.3|1155.5|1157.3|1155.5|1157.3|1155.5|1157.3|1155.5|23
1651742920000|2022-05-05 09:28:40|1156.8|1155.3|1156.3|1154.5|1156.8|1155.3|1156|1154.5|8
1651742930000|2022-05-05 09:28:50|1156.5|1154.8|1156.3|1154.5|1156.5|1154.8|1156.3|1154.5|2
1651742940000|2022-05-05 09:29:00|1155.5|1154.8|1156|1154.5|1156|1154.8|1155.5|1154|44
1651742950000|2022-05-05 09:29:10|1156.8|1155.3|1156|1154.3|1156.8|1155.3|1156|1154.3|9
1651742960000|2022-05-05 09:29:20|1155.8|1154.5|1154.5|1153|1155.8|1154.5|1154.5|1152.8|125
1651742970000|2022-05-05 09:29:30|1154|1152.8|1153.3|1151.8|1154|1152.8|1153.3|1151.8|8
1651742980000|2022-05-05 09:29:40|1153|1151.5|1153|1151.5|1153.3|1151.8|1153|1151.5|4
1651742990000|2022-05-05 09:29:50|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151|14
1651743000000|2022-05-05 09:30:00|1153|1151.8|1154.8|1153|1154.8|1153|1153|1151.8|26
1651743020000|2022-05-05 09:30:20|1155|1153.5|1155.5|1154|1155.8|1154|1155|1153.5|17
1651743030000|2022-05-05 09:30:30|1155.8|1153.3|1153.5|1151.8|1155.8|1153.3|1153.5|1151.8|32
1651743040000|2022-05-05 09:30:40|1153.8|1152|1154|1152.3|1154.3|1152.3|1153.5|1152|4
1651743050000|2022-05-05 09:30:50|1154.3|1152.5|1153.5|1152|1154.3|1152.5|1153.5|1152|0
1651743060000|2022-05-05 09:31:00|1154|1152.3|1153|1151|1154|1152.3|1152.5|1151|84
1651743070000|2022-05-05 09:31:10|1152.8|1151.3|1152.8|1151|1153|1151.3|1152.5|1151|6
1651743080000|2022-05-05 09:31:20|1152.5|1150.8|1152.8|1151.3|1152.8|1151.3|1152.5|1150.8|0
1651743090000|2022-05-05 09:31:30|1153.8|1151.5|1153|1151.8|1153.8|1152|1153|1151.5|21
1651743100000|2022-05-05 09:31:40|1153.5|1151.5|1153.5|1151.8|1153.5|1151.8|1153.5|1151.5|32
1651743110000|2022-05-05 09:31:50|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.5|11
1651743120000|2022-05-05 09:32:00|1153.5|1151.8|1153.5|1151.5|1153.5|1151.8|1153.5|1151.5|16
1651743130000|2022-05-05 09:32:10|1152.8|1151.3|1152.8|1151|1153.5|1151.8|1152.5|1151|40
1651743140000|2022-05-05 09:32:20|1152.5|1151.3|1153.5|1151.8|1153.5|1151.8|1152.5|1150.8|12
1651743150000|2022-05-05 09:32:30|1154.3|1152|1154.3|1152.5|1154.5|1152.8|1154.3|1152|14
1651743160000|2022-05-05 09:32:40||1152.8||1152.8||1152.8||1152.8|0
1651743170000|2022-05-05 09:32:50|1154.5|1152.5|1155.3|1153.8|1155.3|1153.8|1154.5|1152.5|34
1651743180000|2022-05-05 09:33:00|1155.5|1153.5|1156.3|1154.8|1156.5|1154.8|1155.5|1153.5|5
1651743190000|2022-05-05 09:33:10|1156.5|1154.5|1155|1153.5|1156.5|1154.5|1155|1153.5|6
1651743200000|2022-05-05 09:33:20|1154.3|1153.8|1154.8|1153.5|1155|1153.8|1154.3|1153|48
1651743210000|2022-05-05 09:33:30||1153.3||1153.3||1153.3||1153.3|14
1651743220000|2022-05-05 09:33:40||1153.5||1153.3||1153.5||1153.3|6
1651743230000|2022-05-05 09:33:50|1154.5||1154.5||1154.8||1154.5||21
1651743240000|2022-05-05 09:34:00|1154.3|1153|1154.8|1153.5|1154.8|1153.5|1154.3|1153|13
1651743250000|2022-05-05 09:34:10|1154.5|1153|1154.5|1153.3|1154.5|1153.3|1154.5|1153|11
1651743260000|2022-05-05 09:34:20|1154.8|1153.5|1154.8|1153.5|1154.8|1153.5|1154.8|1153.5|3
1651743270000|2022-05-05 09:34:30|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1152.8|12
1651743280000|2022-05-05 09:34:40|1154.3|1152.8|1154|1152.5|1154.3|1152.8|1154|1152.5|2
1651743290000|2022-05-05 09:34:50|1153.5|1152|1153.5|1151.8|1153.5|1152|1153.3|1151.5|13
1651743300000|2022-05-05 09:35:00|1153.8|1152|1154.3|1152.5|1154.3|1152.8|1153.8|1151.8|4
1651743310000|2022-05-05 09:35:10|1154|1152.8|1154.3|1152.5|1154.3|1152.8|1154|1152.5|1
1651743320000|2022-05-05 09:35:20|1154|1152.3|1153.5|1152|1154|1152.5|1153.5|1151.8|105
1651743330000|2022-05-05 09:35:30|1153.3|1151.8|1153.8|1152.3|1153.8|1152.3|1153.3|1151.8|40
1651743340000|2022-05-05 09:35:40|1152.8|1151|1152.8|1151.3|1153.3|1151.8|1152.5|1150.8|53
1651743350000|2022-05-05 09:35:50|1153|1151.5|1153|1151.3|1153.3|1151.8|1152.8|1151.3|15
1651743360000|2022-05-05 09:36:00|1153.3|1151.5|1153|1151.5|1153.3|1151.8|1153|1151.5|3
1651743370000|2022-05-05 09:36:10|1153.5|1151.8|1153.8|1152|1153.8|1152.3|1153.3|1151.8|12
1651743380000|2022-05-05 09:36:20|1153.5|1152.3|1153|1151.5|1153.5|1152.3|1153|1151.5|7
1651743390000|2022-05-05 09:36:30|1153.3|1151.8|1153.5|1151.8|1153.5|1152|1153.3|1151.8|21
1651743400000|2022-05-05 09:36:40|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1153|1151.5|0
1651743410000|2022-05-05 09:36:50|1153|1151.8|1152.8|1151.3|1153|1151.8|1152.8|1151.3|11
1651743420000|2022-05-05 09:37:00|1153.3|1151.5|1152.3|1150.8|1153.3|1151.5|1152.3|1150.8|12
1651743430000|2022-05-05 09:37:10|1152.5||1152.5||1152.5||1152.3||5
1651743440000|2022-05-05 09:37:20|1152.3|1151|1152.5|1151|1152.5|1151|1152.3|1151|20
1651743450000|2022-05-05 09:37:30|||||||||17
1651743460000|2022-05-05 09:37:40|||||||||13
1651743470000|2022-05-05 09:37:50|||||||||10
1651743480000|2022-05-05 09:38:00||1150.8||1151||1151||1150.8|83
1651743490000|2022-05-05 09:38:10||1151.3||1151.3||1151.3||1151.3|4
1651743500000|2022-05-05 09:38:20||1151||1151||1151||1151|6
1651743510000|2022-05-05 09:38:30|1151.8|1150|1151.5|1149.8|1151.8|1150|1151.3|1149.8|32
1651743520000|2022-05-05 09:38:40|1151.8||1151.5||1151.8||1151.5||11
1651743530000|2022-05-05 09:38:50|1151.8|1150.3|1150.3|1148.8|1151.8|1150.3|1150.3|1148.8|98
1651743540000|2022-05-05 09:39:00|1150.5|1148.5|1150|1148.8|1150.5|1148.8|1150|1148.5|12
1651743550000|2022-05-05 09:39:10|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|8
1651743560000|2022-05-05 09:39:20|1149.3|1147|1148.5|1147|1149.3|1147|1148.3|1146.8|7
1651743570000|2022-05-05 09:39:30|1148|1146.3|1147.8|1146|1149|1147.3|1147.3|1145.5|81
1651743580000|2022-05-05 09:39:40|1147.5|1145.8|1147|1145.8|1147.5|1145.8|1146.8|1145|15
1651743590000|2022-05-05 09:39:50|1146.8|1145|1147|1145.5|1147.5|1146|1146.8|1145|68
1651743600000|2022-05-05 09:40:00|1146.8|1145|1147|1145.5|1147|1145.5|1146.8|1145|31
1651743610000|2022-05-05 09:40:10|1147.3|1145|1146.5|1144.8|1147.3|1145|1146.5|1144.8|32
1651743620000|2022-05-05 09:40:20|1146.8|1145|1146.5|1145|1146.8|1145|1146.3|1144.8|7
1651743630000|2022-05-05 09:40:30|1146.8|1145.3|1148|1146.5|1148.3|1146.5|1146.8|1145.3|12
1651743640000|2022-05-05 09:40:40|1148.3|1147|1150|1148.3|1150.5|1148.8|1148.3|1147|28
1651743650000|2022-05-05 09:40:50|1149.8|1148.5|1149.5|1148|1150|1148.8|1149.5|1148|9
1651743660000|2022-05-05 09:41:00|1149.8|1147.3|1149|1147.3|1149.8|1147.3|1149|1147.3|16
1651743670000|2022-05-05 09:41:10|1148.5|1147|1147.5|1146|1149|1147.3|1147.5|1146|14
1651743680000|2022-05-05 09:41:20|1147.8|1147|1148.3|1146.5|1149|1147|1147.8|1146.3|50
1651743690000|2022-05-05 09:41:30|1148|1146.3|1148|1146.5|1148.3|1146.5|1147.8|1146.3|0
1651743700000|2022-05-05 09:41:40|1148.3|1146.8|1148.5|1147|1148.5|1147|1148|1146.8|13
1651743710000|2022-05-05 09:41:50|1148.3|1146.5|1148.5|1147|1148.8|1147|1148.3|1146.5|24
1651743720000|2022-05-05 09:42:00|1148.8|1147.5|1148.5|1147|1149|1147.5|1148.3|1146.5|58
1651743730000|2022-05-05 09:42:10|1148.3|1146|1147.5|1145.8|1148.3|1146|1147.5|1145.8|27
1651743740000|2022-05-05 09:42:20|1146.8|1145|1147|1145.5|1147|1145.8|1146.8|1145|71
1651743750000|2022-05-05 09:42:30|1146.8|1145|1146.5|1145|1146.8|1145.3|1146.5|1145|27
1651743760000|2022-05-05 09:42:40|1146.8|1145.3|1147.3|1145.8|1147.3|1145.8|1146.8|1145.3|12
1651743770000|2022-05-05 09:42:50|1147.5||1147.5||1147.5||1147.5||0
1651743780000|2022-05-05 09:43:00|1147.8|1146|1148|1146.5|1148.3|1146.8|1147.8|1146|38
1651743790000|2022-05-05 09:43:10|1148.3|1146.3|1148|1146.3|1148.3|1146.3|1148|1146.3|24
1651743800000|2022-05-05 09:43:20|1147.5|1145.8|1148|1146.5|1148|1146.5|1147.3|1145.8|2
1651743810000|2022-05-05 09:43:30|1147.8|1146|1147.5|1145.8|1147.8|1146|1147|1145.5|18
1651743820000|2022-05-05 09:43:40|1147.8||1147.8||1147.8||1147.5||2
1651743830000|2022-05-05 09:43:50|1148.3|1146.3|1148.5|1147|1149|1147.3|1148.3|1146.3|54
1651743840000|2022-05-05 09:44:00|1148.3|1146.5|1148.5|1146.8|1148.5|1146.8|1148|1146.3|4
1651743850000|2022-05-05 09:44:10|1149.3|1147|1149.3|1147.3|1149.3|1147.3|1149.3|1147|18
1651743860000|2022-05-05 09:44:20|1149|1147.5|1147.8|1146|1149|1147.5|1147.8|1146|26
1651743870000|2022-05-05 09:44:30|1148.8|1147.3|1148.5|1147|1149|1147.3|1148.5|1147|34
1651743880000|2022-05-05 09:44:40|1148.8||1148.8||1148.8||1148.8||0
1651743890000|2022-05-05 09:44:50|1148.5|1146.8|1147.8|1146|1148.5|1146.8|1147.8|1146|20
1651743900000|2022-05-05 09:45:00||1146.3||1146.3||1146.3||1146.3|7
1651743910000|2022-05-05 09:45:10|1148.5|1146.8|1148.3|1146.8|1148.5|1146.8|1147.8|1146.3|20
1651743920000|2022-05-05 09:45:20|1148.5|1147|1148.5|1147|1148.5|1147|1148.5|1147|1
1651743930000|2022-05-05 09:45:30|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1
1651743940000|2022-05-05 09:45:40|||||||||2
1651743950000|2022-05-05 09:45:50|1149|1147.3|1149|1147.5|1149.3|1147.5|1149|1147.3|8
1651743960000|2022-05-05 09:46:00|1149.5|1148|1149.5|1148|1149.5|1148|1149|1147.5|19
1651743970000|2022-05-05 09:46:10|1149.8||1149.8||1149.8||1149.5||0
1651743980000|2022-05-05 09:46:20|1150|1148.3|1149.5|1148|1150|1148.3|1149.5|1148|18
1651743990000|2022-05-05 09:46:30|1148.8|1147.3|1149|1147.5|1149.5|1148|1148.8|1147.3|27
1651744000000|2022-05-05 09:46:40|1149.3|1147.3|1149.3|1147.5|1149.3|1147.5|1149|1147.3|1
1651744010000|2022-05-05 09:46:50||1147.8||1147.8||1147.8||1147.8|0
1651744020000|2022-05-05 09:47:00|1148.5|1146.8|1147.3|1145.8|1148.5|1146.8|1147.3|1145.8|14
1651744030000|2022-05-05 09:47:10|1147|1146|1147.3|1145.5|1147.3|1146|1146.8|1145.5|38
1651744040000|2022-05-05 09:47:20|1147|1145.8|1147.8|1146|1147.8|1146|1146.8|1145.8|9
1651744050000|2022-05-05 09:47:30|1148.5|1146.3|1147.8|1146.3|1148.5|1147|1147.8|1146|13
1651744060000|2022-05-05 09:47:40|||||||||10
1651744070000|2022-05-05 09:47:50|1147.3|1145.5|1147.3|1145.5|1147.3|1145.8|1147.3|1145.5|3
1651744080000|2022-05-05 09:48:00|1148.5|1146.8|1149.8|1148|1149.8|1148.3|1148.5|1146.8|27
1651744090000|2022-05-05 09:48:10|1150|1148.3|1149.5|1147.8|1150|1148.3|1149.5|1147.8|5
1651744100000|2022-05-05 09:48:20|||||||||1
1651744110000|2022-05-05 09:48:30|1149.8|1148|1149.5|1147.8|1149.8|1148|1149.5|1147.8|4
1651744120000|2022-05-05 09:48:40|1150|1148.3|1149.5|1148.3|1150|1148.3|1149.5|1148.3|13
1651744130000|2022-05-05 09:48:50|1149.8|1148|1149.5|1147.8|1149.8|1148|1149.5|1147.8|0
1651744140000|2022-05-05 09:49:00|1149.8|1148|1149.5|1148|1149.8|1148|1149.5|1148|2
1651744150000|2022-05-05 09:49:10|1149.8|1147.8|1149.5|1147.8|1149.8|1148|1149.5|1147.8|0
1651744160000|2022-05-05 09:49:20|1149|1147.3|1149.3|1147.5|1149.3|1147.8|1149|1147.3|3
1651744170000|2022-05-05 09:49:30|1149|1147.8|1148.5|1147.3|1149.5|1147.8|1148.5|1147.3|12
1651744180000|2022-05-05 09:49:40|1149|1147.5|1148.5|1146.8|1149|1147.5|1148.5|1146.8|7
1651744190000|2022-05-05 09:49:50||1147||1147||1147||1147|1
1651744200000|2022-05-05 09:50:00||1146.8||1146.8||1147||1146.8|1
1651744210000|2022-05-05 09:50:10|1149.3|1147.8|1149.8|1148.3|1149.8|1148.3|1149.3|1147.8|7
1651744220000|2022-05-05 09:50:20|1150||1150||1150||1150||9
1651744230000|2022-05-05 09:50:30|1150.5|1148.5|1150.5|1149|1150.5|1149|1150.5|1148.5|10
1651744240000|2022-05-05 09:50:40|1150.8|1149.3|1150.5|1148.8|1150.8|1149.3|1150.5|1148.8|8
1651744250000|2022-05-05 09:50:50|1150.3||1150.3||1150.3||1150.3||4
1651744260000|2022-05-05 09:51:00|1150.5||1150.5||1150.5||1150.5||7
1651744270000|2022-05-05 09:51:10|1150.3||1150.5||1150.5||1150.3||2
1651744280000|2022-05-05 09:51:20|1151|1149.3|1150.5|1148.8|1151|1149.5|1150.5|1148.8|20
1651744290000|2022-05-05 09:51:30|1150.3|1148.5|1150|1148.5|1150.3|1148.5|1150|1148.5|2
1651744300000|2022-05-05 09:51:40|1149.8|1148.3|1150.8|1149|1150.8|1149|1149.5|1148|10
1651744310000|2022-05-05 09:51:50|1150.5||1150.8||1150.8||1150.5||1
1651744320000|2022-05-05 09:52:00|1150.5|1148.8|1151|1149.3|1151.3|1149.3|1150.5|1148.8|9
1651744330000|2022-05-05 09:52:10|1151.3|1149.5|1150.8|1148.8|1151.3|1149.5|1150.8|1148.8|16
1651744340000|2022-05-05 09:52:20||1149||1149.3||1149.3||1149|8
1651744350000|2022-05-05 09:52:30|1151.3|1149|1151.3|1149.5|1151.3|1149.5|1151.3|1149|12
1651744360000|2022-05-05 09:52:40|1151.8|1149.8|1151.5|1149.8|1152|1150|1151.5|1149.8|9
1651744370000|2022-05-05 09:52:50|1151.8|1150|1151.5|1150|1151.8|1150.3|1151.5|1150|11
1651744380000|2022-05-05 09:53:00|1151.8|1150.3|1151.5|1150|1151.8|1150.3|1151.5|1150|5
1651744390000|2022-05-05 09:53:10|1151.3|1149.5|1151.5|1149.8|1151.5|1149.8|1151.3|1149.5|5
1651744400000|2022-05-05 09:53:20|1151.3|1149.5|1151.3|1149.5|1151.5|1149.5|1151|1149.5|3
1651744410000|2022-05-05 09:53:30|1151.5|1149.8|1151.5|1149.8|1151.5|1149.8|1151.5|1149.5|3
1651744420000|2022-05-05 09:53:40|1151.8|1150|1151.5|1149.8|1151.8|1150|1151.5|1149.8|6
1651744430000|2022-05-05 09:53:50|1150.5|1149|1150.5|1149.3|1150.5|1149.3|1150.5|1149|56
1651744440000|2022-05-05 09:54:00|1150|1149|1150.3|1148.8|1150.5|1149|1150|1148.5|11
1651744450000|2022-05-05 09:54:10|1150.5|1148.5|1150.5|1149|1150.5|1149|1150.5|1148.5|0
1651744460000|2022-05-05 09:54:20|1150.3|1148.8|1150.5|1148.8|1150.5|1148.8|1150|1148.5|2
1651744470000|2022-05-05 09:54:30|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1
1651744480000|2022-05-05 09:54:40|1150|1147.8|1149.5|1147.8|1150|1148|1149.3|1147.8|55
1651744490000|2022-05-05 09:54:50|1149.3||1149.5||1149.5||1149.3||0
1651744500000|2022-05-05 09:55:00|1150|1148.3|1150|1148.3|1151|1149.3|1150|1148.3|26
1651744510000|2022-05-05 09:55:10|1149.8|1148|1149.5|1148|1149.8|1148.3|1149.5|1148|1
1651744520000|2022-05-05 09:55:20||1148.3||1148.3||1148.3||1148.3|1
1651744530000|2022-05-05 09:55:30|1149.8|1148|1149|1147.5|1149.8|1148.3|1149|1147.5|10
1651744540000|2022-05-05 09:55:40|1148.5|1147|1149|1147.5|1149|1147.5|1148.5|1146.8|2
1651744550000|2022-05-05 09:55:50|1149.3|1147.8|1149.5|1147.8|1149.5|1147.8|1149.3|1147.5|3
1651744560000|2022-05-05 09:56:00|1149.8|1147.5|1149.5|1147.8|1149.8|1147.8|1149.5|1147.5|2
1651744570000|2022-05-05 09:56:10|1149.3|1147.5|1149.8|1148|1150|1148.3|1149.3|1147.5|14
1651744580000|2022-05-05 09:56:20|1149.5|1147.3|1148.8|1147.3|1149.5|1147.3|1148.8|1147.3|11
1651744590000|2022-05-05 09:56:30|1148.5|1146.8|1148.8|1147|1148.8|1147.3|1148.5|1146.8|4
1651744600000|2022-05-05 09:56:40|1148.3|1146.8|1148.3|1146.8|1148.8|1147.3|1148.3|1146.8|1
1651744610000|2022-05-05 09:56:50||1147||1146.8||1147||1146.8|3
1651744620000|2022-05-05 09:57:00|1148|1146.5|1148.5|1146.8|1148.5|1146.8|1148|1146.3|5
1651744630000|2022-05-05 09:57:10|1148.8|1147|1148.8|1147|1148.8|1147.3|1148.5|1146.8|8
1651744640000|2022-05-05 09:57:20|1148.5|1146.8|1148.5|1146.8|1148.5|1147|1148.5|1146.8|0
1651744650000|2022-05-05 09:57:30|1149|1147|1149|1147.5|1149|1147.5|1149|1146.8|4
1651744660000|2022-05-05 09:57:40|1149.3|1147.8|1149.3|1147.5|1149.5|1147.8|1149|1147.5|3
1651744670000|2022-05-05 09:57:50|1149|1147.8|1148.5|1146.8|1149|1147.8|1148.5|1146.8|2
1651744680000|2022-05-05 09:58:00|1148.3|1147.3|1149|1147.3|1149|1147.3|1148.3|1147.3|1
1651744690000|2022-05-05 09:58:10|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1149.3|1147.8|1
1651744700000|2022-05-05 09:58:20|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|6
1651744710000|2022-05-05 09:58:30|1149.8|1148.3|1149.8|1148.3|1150|1148.3|1149.5|1148|18
1651744720000|2022-05-05 09:58:40|1149.5|1148|1149.5|1147.8|1149.5|1148|1149.5|1147.8|1
1651744730000|2022-05-05 09:58:50|1149|1147.3|1149|1147.3|1149.3|1147.3|1149|1147.3|0
1651744740000|2022-05-05 09:59:00|1148.8||1148.5||1149||1148.5||11
1651744750000|2022-05-05 09:59:10|1148.8|1146.5|1148.3|1146.5|1148.8|1146.5|1147.8|1146.3|7
1651744760000|2022-05-05 09:59:20|1148.8|1146.8|1148|1146.3|1148.8|1146.8|1147.8|1146.3|63
1651744770000|2022-05-05 09:59:30|1147.8|1145.5|1147.8|1146|1147.8|1146.3|1147|1145.5|117
1651744780000|2022-05-05 09:59:40|1147.5|1145.8|1147.3|1145.5|1147.5|1146|1147.3|1145.5|3
1651744790000|2022-05-05 09:59:50|1147.5|1145.8|1147.3|1145.5|1147.5|1146|1147.3|1145.5|6
1651744800000|2022-05-05 10:00:00|1147|1145|1146.5|1145.3|1147|1145.3|1146.5|1145|37
1651744810000|2022-05-05 10:00:10|1146.8|1144.8|1145.8|1144|1146.8|1145|1145.8|1144|47
1651744820000|2022-05-05 10:00:20|1145.5||1145.5||1145.5||1145.5||0
1651744830000|2022-05-05 10:00:30|1146.3|1144.5|1145.5|1144|1146.3|1144.5|1145.5|1144|5
1651744840000|2022-05-05 10:00:40|1146.5|1145|1145.8|1144|1147.3|1145.5|1145.8|1144|26
1651744850000|2022-05-05 10:00:50|1145.3|1144.3|1145.8|1144|1146|1144.3|1145.3|1144|28
1651744860000|2022-05-05 10:01:00|1145.5|1143.5|1145.8|1144.3|1145.8|1144.3|1145.3|1143.5|46
1651744870000|2022-05-05 10:01:10|1146|1145.3|1147.3|1145.3|1147.8|1146.3|1145.8|1145.3|54
1651744880000|2022-05-05 10:01:20|1147.5|1145.5|1147.5|1145.5|1147.5|1145.5|1147.5|1145.5|5
1651744890000|2022-05-05 10:01:30|1147.3|1146|1146.8|1145|1147.3|1146|1146.8|1145|1
1651744900000|2022-05-05 10:01:40|1146.5||1146.8||1146.8||1146.5||1
1651744910000|2022-05-05 10:01:50|1146.5|1144.8|1146.8|1145|1146.8|1145|1146.5|1144.8|2
1651744920000|2022-05-05 10:02:00|1146.5||1146.3||1146.5||1146.3||0
1651744930000|2022-05-05 10:02:10|1146.5|1144.8|1146.3|1144.8|1146.5|1144.8|1146.3|1144.8|3
1651744940000|2022-05-05 10:02:20|1146|1144.5|1146.5|1144.8|1146.8|1144.8|1146|1144.5|11
1651744950000|2022-05-05 10:02:30|1146.8|1145|1147|1145.3|1147|1145.3|1146.8|1145|0
1651744960000|2022-05-05 10:02:40|1147.3|1145.5|1146.5|1144.8|1147.3|1145.5|1146.5|1144.8|4
1651744970000|2022-05-05 10:02:50|1147.8|1146|1147.8|1146.3|1148|1146.5|1147.8|1146|17
1651744980000|2022-05-05 10:03:00|1147.3|1145.3|1147|1145.3|1147.3|1145.3|1147|1145.3|7
1651744990000|2022-05-05 10:03:10|1147.5|1145.5|1147.5|1146|1148|1146.3|1147.5|1145.5|2
1651745000000|2022-05-05 10:03:20||1145.8||1146||1146||1145.8|7
1651745010000|2022-05-05 10:03:30|1148|1146.3|1148|1146.3|1148|1146.3|1147.8|1146|3
1651745020000|2022-05-05 10:03:40|1147.8|1146|1146.8|1145|1147.8|1146|1146.8|1145|29
1651745030000|2022-05-05 10:03:50|1146.5|1144.8|1146.5|1144.8|1146.8|1145.3|1146|1144.8|6
1651745040000|2022-05-05 10:04:00|1147.5|1145.8|1147.3|1145.5|1147.5|1145.8|1146.8|1145.5|11
1651745050000|2022-05-05 10:04:10|1147|1145.3|1147|1145.3|1147.3|1145.3|1146.8|1145.3|0
1651745060000|2022-05-05 10:04:20|1146.8||1147||1147||1146.8||2
1651745070000|2022-05-05 10:04:30|1146.8|1145.5|1146.8|1145.5|1146.8|1145.5|1146.8|1145.5|0
1651745080000|2022-05-05 10:04:40|1146.3|1145.3|1146|1144|1146.3|1145.3|1145.5|1143.8|60
1651745090000|2022-05-05 10:04:50|1145.5|1143.8|1146|1144.3|1146.3|1144.5|1145.3|1143.8|48
1651745100000|2022-05-05 10:05:00|1145.8|1144|1147.3|1145.8|1147.3|1145.8|1145.3|1143.8|12
1651745110000|2022-05-05 10:05:10|1148|1145.5|1145.3|1143.3|1148|1146.5|1145.3|1143.3|55
1651745120000|2022-05-05 10:05:20|1145.5|1144|1146|1144|1146|1144.3|1145.5|1144|4
1651745130000|2022-05-05 10:05:30||1144.3||1144.3||1144.3||1144|6
1651745140000|2022-05-05 10:05:40|1145.5|1143.8|1146.3|1144.8|1146.3|1144.8|1145.5|1143.8|420
1651745150000|2022-05-05 10:05:50|1146|1144|1147.3|1145.8|1147.3|1145.8|1146|1144|43
1651745160000|2022-05-05 10:06:00|1147.8|1146.3|1145.3|1143.3|1147.8|1146.3|1144.5|1142.8|77
1651745170000|2022-05-05 10:06:10|1145.5|1143.5|1144.8|1143.3|1146|1144.3|1144.8|1143|49
1651745180000|2022-05-05 10:06:20|1144.5||1144.8||1144.8||1144.5||19
1651745190000|2022-05-05 10:06:30|1144.5||1145||1145||1144.5||14
1651745200000|2022-05-05 10:06:40|1144.8|1144|1145.8|1144|1146|1144.3|1144.8|1144|22
1651745210000|2022-05-05 10:06:50|1145.5|1143.8|1145.5|1143.8|1145.5|1143.8|1145.5|1143.8|8
1651745220000|2022-05-05 10:07:00|1145|1143.5|1144.5|1143|1145|1143.5|1144.5|1142.8|7
1651745230000|2022-05-05 10:07:10|1144.8|1142.8|1144.8|1143|1144.8|1143|1144.5|1142.8|3
1651745240000|2022-05-05 10:07:20|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|1145.3|1143.3|8
1651745250000|2022-05-05 10:07:30|1145|1143.5|1144.3|1142.8|1145.5|1143.8|1144.3|1142.8|9
1651745260000|2022-05-05 10:07:40|1144.5|1143.3|1144.5|1143|1145.3|1143.8|1144.5|1143|37
1651745270000|2022-05-05 10:07:50|1144.8|1143.3|1143.8|1142|1144.8|1143.3|1142.8|1141|32
1651745280000|2022-05-05 10:08:00|1144|1142.3|1144.3|1142.5|1144.5|1142.8|1144|1142.3|12
1651745290000|2022-05-05 10:08:10|1144|1142.3|1144|1142.3|1144|1142.5|1143.5|1142.3|7
1651745300000|2022-05-05 10:08:20|1144.3|1142.5|1144|1142.3|1144.3|1143|1144|1142.3|24
1651745310000|2022-05-05 10:08:30|1143.8|1141.8|1144.5|1143|1144.5|1143|1143.5|1141.8|21
1651745320000|2022-05-05 10:08:40|1144.3|1142.8|1144.3|1142.5|1144.5|1142.8|1144.3|1142.5|5
1651745330000|2022-05-05 10:08:50|1144.5|1143.3|1146.3|1144.8|1146.3|1144.8|1144.5|1143.3|13
1651745340000|2022-05-05 10:09:00|1145.3|1144.5|1145.8|1144|1145.8|1144.5|1145.3|1143.5|9
1651745350000|2022-05-05 10:09:10|1146|1144.3|1145.8|1144.3|1146|1144.5|1145.5|1144|6
1651745360000|2022-05-05 10:09:20||1144.5||1144.5||1144.5||1144.5|0
1651745370000|2022-05-05 10:09:30||1144.3||1144.3||1144.5||1144.3|1
1651745380000|2022-05-05 10:09:40|1146.3|1144|1146.3|1144.8|1146.3|1144.8|1146.3|1144|9
1651745390000|2022-05-05 10:09:50|1146.5|1145|1146.5|1144.8|1146.8|1145.3|1146.5|1144.8|47
1651745400000|2022-05-05 10:10:00|1145.5|1144|1146|1144.5|1146|1144.5|1145.5|1144|12
1651745410000|2022-05-05 10:10:10||1144.3||1144.3||1144.3||1144.3|0
1651745420000|2022-05-05 10:10:20|1145.8||1146||1146||1145.8||1
1651745430000|2022-05-05 10:10:30|1145.8|1144.5|1146|1144.5|1146|1144.5|1145.8|1144.3|7
1651745440000|2022-05-05 10:10:40|1146.3||1146||1146.3||1146||3
1651745450000|2022-05-05 10:10:50|1146.5|1144.8|1146|1144.5|1146.5|1144.8|1146|1144.5|2
1651745460000|2022-05-05 10:11:00|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|1146|1144.3|1
1651745470000|2022-05-05 10:11:10|1146||1146||1146||1146||0
1651745480000|2022-05-05 10:11:20|1146.3|1144.3|1146.3|1144.5|1146.3|1144.5|1146.3|1144.3|1
1651745490000|2022-05-05 10:11:30|1146||1146.3||1146.3||1146||0
1651745510000|2022-05-05 10:11:50|||||||||77
1651745520000|2022-05-05 10:12:00|1146|1144.8|1146.3|1144.8|1146.3|1144.8|1146|1144.8|10
1651745530000|2022-05-05 10:12:10|1146.5|1144.5|1146.5|1145|1146.5|1145|1146.5|1144.5|5
1651745540000|2022-05-05 10:12:20|1146.8|1145.3|1147|1145.3|1147.3|1145.5|1146.8|1145.3|24
1651745550000|2022-05-05 10:12:30|1146.8|1145.5|1147.3|1145.5|1147.3|1145.5|1146.8|1145.3|8
1651745560000|2022-05-05 10:12:40|1147||1147||1147||1147||0
1651745570000|2022-05-05 10:12:50|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|56
1651745580000|2022-05-05 10:13:00|||||||||2
1651745590000|2022-05-05 10:13:10|1147.8|1146.5|1149|1147.5|1149.3|1147.5|1147.8|1146.3|42
1651745600000|2022-05-05 10:13:20|1148.8|1147.3|1149.5|1147.5|1150.3|1148.3|1148.8|1147.3|75
1651745610000|2022-05-05 10:13:30|1149.3|1148.3|1150|1148.3|1150|1148.3|1149.3|1148.3|7
1651745620000|2022-05-05 10:13:40|1149.8|1148|1149.8|1148|1149.8|1148|1149.8|1148|1
1651745630000|2022-05-05 10:13:50||1147.8||1147.8||1148||1147.8|2
1651745640000|2022-05-05 10:14:00|1150|1148|1150.5|1148.5|1150.5|1148.5|1150|1148|5
1651745650000|2022-05-05 10:14:10|1150.3||1150.3||1150.3||1150.3||1
1651745660000|2022-05-05 10:14:20|1150.8|1149.3|1150.8|1149.3|1150.8|1149.5|1150.8|1149.3|29
1651745670000|2022-05-05 10:14:30|1150.5|1148.5|1150.5|1148.5|1150.5|1148.8|1150.3|1148.3|21
1651745680000|2022-05-05 10:14:40|1150.3|1148.3|1150.3|1148.5|1150.3|1148.5|1150.3|1148.3|3
1651745690000|2022-05-05 10:14:50|1150.5||1150.3||1150.5||1150.3||0
1651745700000|2022-05-05 10:15:00|1151.8|1150|1152|1150.3|1152.5|1150.8|1151.8|1150|13
1651745710000|2022-05-05 10:15:10|1151.8|1150.5|1152|1150.5|1152.3|1150.5|1151.8|1150.3|2
1651745720000|2022-05-05 10:15:20|1152.3|1150.8|1153|1151|1153|1151|1152|1150.5|13
1651745730000|2022-05-05 10:15:30|1153.3|1151.3|1153|1151.3|1153.5|1151.8|1153|1151.3|2
1651745740000|2022-05-05 10:15:40||1151.5||1151.5||1151.8||1151.3|1
1651745750000|2022-05-05 10:15:50||1151.8||1151.8||1151.8||1151.5|7
1651745760000|2022-05-05 10:16:00|1153.5|1152|1153.5|1151.5|1153.5|1152|1153.3|1151.5|2
1651745770000|2022-05-05 10:16:10|1153.3|1152.3|1154.3|1152.8|1154.5|1152.8|1153.3|1152.3|11
1651745780000|2022-05-05 10:16:20|1153.8|1153|1154.5|1152.8|1154.5|1153|1153.8|1152.3|4
1651745790000|2022-05-05 10:16:30|1154.8|1153|1154.5|1152.8|1155|1153.3|1154.5|1152.8|0
1651745800000|2022-05-05 10:16:40|1154.8|1153|1154.8|1153|1154.8|1153|1154.5|1152.8|8
1651745810000|2022-05-05 10:16:50|1154.5||1154.5||1154.5||1154.5||3
1651745820000|2022-05-05 10:17:00|||||||||4
1651745830000|2022-05-05 10:17:10|1154.8|1153.3|1154.5|1153|1154.8|1153.3|1154.5|1153|3
1651745840000|2022-05-05 10:17:20|1155.5|1154|1155|1153.5|1156|1154|1155|1153.3|27
1651745850000|2022-05-05 10:17:30|1154.8|1153.3|1154.8|1153.3|1154.8|1153.5|1154.8|1153|0
1651745860000|2022-05-05 10:17:40||1153||1153.3||1153.3||1153|2
1651745870000|2022-05-05 10:17:50|1155|1153.8|1155|1153.3|1155.8|1154|1155|1153|29
1651745880000|2022-05-05 10:18:00||1153||1153.5||1153.5||1153|8
1651745890000|2022-05-05 10:18:10|1154.8|1153.3|1154.8|1153.3|1154.8|1153.3|1154.8|1153.3|3
1651745900000|2022-05-05 10:18:20|1154.5|1153|1154|1152.3|1154.5|1153|1154|1152.3|7
1651745910000|2022-05-05 10:18:30|1153.8|1152|1153.8|1152|1154|1152|1153.8|1152|0
1651745920000|2022-05-05 10:18:40|||||||||1
1651745930000|2022-05-05 10:18:50|1153.5||1153.5||1153.5||1153.5||3
1651745940000|2022-05-05 10:19:00|1153|1151.3|1152.5|1151|1153|1151.3|1152.5|1150.8|11
1651745950000|2022-05-05 10:19:10|1153|1151.3|1153.8|1152|1153.8|1152|1153|1151|10
1651745960000|2022-05-05 10:19:20|1154|1152.3|1154.3|1152.3|1154.3|1152.3|1153.8|1152.3|2
1651745970000|2022-05-05 10:19:30|1154.5|1152.5|1154.8|1152.8|1154.8|1152.8|1154.3|1152.5|0
1651745980000|2022-05-05 10:19:40|1154.3||1154.8||1154.8||1154.3||0
1651745990000|2022-05-05 10:19:50|1154.5||1154.5||1154.8||1154.3||0
1651746000000|2022-05-05 10:20:00|1154.3|1151.8|1153.3|1151.5|1154.8|1151.8|1153.3|1151.5|8
1651746010000|2022-05-05 10:20:10|1153|1151.3|1153|1151.3|1153|1151.5|1153|1151.3|0
1651746020000|2022-05-05 10:20:20|1153.3|1151.5|1154.5|1152.8|1154.8|1153|1153.3|1151.5|1
1651746030000|2022-05-05 10:20:30|1154.3|1153|1154.8|1153|1154.8|1153|1154.3|1153|0
1651746040000|2022-05-05 10:20:40|1154.5|1153.3|1154.8|1153.3|1154.8|1153.3|1154.5|1153|2
1651746060000|2022-05-05 10:21:00||1152.8||1153.3||1153.3||1152.8|6
1651746070000|2022-05-05 10:21:10||1153||1153.3||1153.3||1153|1
1651746080000|2022-05-05 10:21:20||1153||1153.3||1153.3||1153|7
1651746090000|2022-05-05 10:21:30|1155.8|1153.8|1154.3|1152.5|1155.8|1153.8|1154.3|1152.5|11
1651746100000|2022-05-05 10:21:40|1154|1152.3|1154.8|1152.8|1154.8|1152.8|1154|1152.3|6
1651746110000|2022-05-05 10:21:50|1154.5|1152.5|1154.8|1152.8|1154.8|1152.8|1154.5|1152.5|2
1651746120000|2022-05-05 10:22:00|1154.3|1152.5|1154.3|1152.3|1154.3|1152.5|1154.3|1152.3|4
1651746130000|2022-05-05 10:22:10|1153.8|1152.5|1154|1152.5|1154.3|1152.8|1153.8|1152.3|2
1651746150000|2022-05-05 10:22:30||1152.8||1152.8||1152.8||1152.8|5
1651746160000|2022-05-05 10:22:40|1154.5|1153|1154.5|1153|1154.5|1153|1154.5|1152.8|2
1651746170000|2022-05-05 10:22:50|1154.3|1152.8|1154.3|1152.5|1154.3|1153|1154.3|1152.5|6
1651746190000|2022-05-05 10:23:10|1154.5|1152.8|1154.5|1153|1154.5|1153|1154.5|1152.8|1
1651746200000|2022-05-05 10:23:20|1154.3|1152.5|1154.5|1153|1154.8|1153.3|1154.3|1152.5|13
1651746210000|2022-05-05 10:23:30|1154.8|1153.3|1154.8|1152.8|1154.8|1153.3|1154.5|1152.8|1
1651746220000|2022-05-05 10:23:40|1154.5|1153.3|1154.5|1152.8|1155|1153.3|1154.5|1152.8|10
1651746230000|2022-05-05 10:23:50|1154|1152.3|1154.8|1153|1154.8|1153|1153.5|1152|136
1651746240000|2022-05-05 10:24:00|1155|1153.3|1156|1154.3|1156|1154.3|1154.8|1153.3|12
1651746250000|2022-05-05 10:24:10|1155.8|1154|1155.8|1154|1156|1154.8|1155.8|1153.8|23
1651746260000|2022-05-05 10:24:20|1156|1153.5|1156|1153.8|1156|1153.8|1155.3|1153.5|1
1651746270000|2022-05-05 10:24:30|1155.8|1153.5|1155.8|1153.5|1156|1153.5|1155.8|1153.5|0
1651746280000|2022-05-05 10:24:40|1155.3|1153.8|1156|1154.3|1156|1154.3|1155|1153.3|20
1651746290000|2022-05-05 10:24:50|1155.8|1154|1155.5|1153.8|1155.8|1154|1155.5|1153.8|11
1651746300000|2022-05-05 10:25:00|1155.3|1153.5|1155.5|1153.8|1155.5|1153.8|1155.3|1153.5|0
1651746310000|2022-05-05 10:25:10|1155|1153.3|1155.3|1153.3|1155.3|1153.3|1155|1153.3|0
1651746320000|2022-05-05 10:25:20|1155|1152.5|1154.5|1152.8|1155|1152.8|1154.5|1152.5|3
1651746330000|2022-05-05 10:25:30|1154.3|1152.5|1153.8|1152.3|1154.3|1152.5|1153.8|1152.3|0
1651746340000|2022-05-05 10:25:40|1153.5|1152|1153.5|1151.8|1153.5|1152|1153.5|1151.8|10
1651746350000|2022-05-05 10:25:50||1152||1152||1152||1152|4
1651746360000|2022-05-05 10:26:00|1153.8||1153.8||1154||1153.8||3
1651746390000|2022-05-05 10:26:30||1152.3||1152.3||1152.3||1152.3|1
1651746410000|2022-05-05 10:26:50|1154|1152.5|1153.8|1151.8|1154|1152.5|1153.5|1151.8|7
1651746420000|2022-05-05 10:27:00|1153.5|1152|1153.5|1151.8|1153.5|1152|1153.5|1151.8|0
1651746430000|2022-05-05 10:27:10|1153.3|1152|1153.8|1152.3|1153.8|1152.3|1153.3|1152|4
1651746440000|2022-05-05 10:27:20|1154|1152|1153.8|1152|1154|1152.3|1153.8|1152|0
1651746450000|2022-05-05 10:27:30|1154|1152.3|1153.8|1152|1154|1152.3|1153.8|1152|0
1651746460000|2022-05-05 10:27:40|1154|1152.3|1153.8|1152.3|1154|1152.3|1153.8|1152|0
1651746470000|2022-05-05 10:27:50||1152||1152||1152.3||1152|0
1651746480000|2022-05-05 10:28:00|1153|1151.3|1152.8|1151|1153|1151.3|1152.5|1151|7
1651746490000|2022-05-05 10:28:10|1153|1151.3|1153|1151|1153|1151.3|1153|1151|1
1651746500000|2022-05-05 10:28:20|||||||||2
1651746520000|2022-05-05 10:28:40|1152.5|1150.8|1152.5|1151|1152.5|1151|1152.5|1150.8|2
1651746530000|2022-05-05 10:28:50|1152.8||1152.8||1152.8||1152.5||0
1651746540000|2022-05-05 10:29:00|1153|1151.3|1152.8|1151.3|1153|1151.3|1152.8|1151.3|0
1651746550000|2022-05-05 10:29:10|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1152.5|1150.5|2
1651746560000|2022-05-05 10:29:20|1152|1150.3|1152|1150.3|1152|1150.3|1152|1150.3|3
1651746570000|2022-05-05 10:29:30|1151.5|1150|1151.3|1149.5|1151.5|1150|1151.3|1149.5|10
1651746580000|2022-05-05 10:29:40|1151|1149.8|1151.3|1149.5|1151.3|1149.8|1151|1149.5|2
1651746590000|2022-05-05 10:29:50|1151|1149.8|1151|1149.5|1151|1149.8|1151|1149.5|0
1651746600000|2022-05-05 10:30:00|1151.3|1149.8|1152.8|1151|1152.8|1151|1151|1149.8|7
1651746610000|2022-05-05 10:30:10||1151.3||1151.5||1151.5||1151.3|0
1651746620000|2022-05-05 10:30:20|1153.3|1151.3|1153|1151.5|1153.3|1151.5|1153|1151.3|1
1651746630000|2022-05-05 10:30:30|1152.3|1151.3|1152.3|1150.5|1152.3|1151.3|1151.5|1150|4
1651746640000|2022-05-05 10:30:40||1150.8||1150.8||1150.8||1150.8|6
1651746650000|2022-05-05 10:30:50|1152|1151|1152.3|1150.8|1152.3|1151|1152|1150.8|3
1651746660000|2022-05-05 10:31:00||1150.5||1150.5||1150.5||1150.5|0
1651746670000|2022-05-05 10:31:10||1150.8||1150.8||1150.8||1150.8|0
1651746680000|2022-05-05 10:31:20|1151.8|1150.3|1152.3|1150.5|1152.3|1150.5|1151.8|1150.3|4
1651746700000|2022-05-05 10:31:40|1152|1150.3|1152|1150|1152|1150.3|1151.3|1149.5|13
1651746710000|2022-05-05 10:31:50|1151.8|1149.8|1152.8|1151|1153|1151.3|1151.5|1149.8|20
1651746720000|2022-05-05 10:32:00|1153|1151.3|1152.8|1151.3|1153|1151.3|1152.8|1151.3|0
1651746730000|2022-05-05 10:32:10|1153|1151|1152.8|1151|1153|1151|1152.8|1150.8|8
1651746740000|2022-05-05 10:32:20|1153|1151.3|1152.8|1151|1153|1151.3|1152.8|1151|4
1651746750000|2022-05-05 10:32:30|1152.5|1150.8|1152.8|1151|1152.8|1151|1152.5|1150.8|3
1651746760000|2022-05-05 10:32:40|1153|1151.3|1152.8|1151.3|1153|1151.3|1152.8|1151.3|0
1651746770000|2022-05-05 10:32:50|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|1152.5|1150.8|2
1651746780000|2022-05-05 10:33:00|1152.3|1150.5|1152.5|1150.8|1152.8|1151|1152|1150.3|47
1651746790000|2022-05-05 10:33:10||1151||1151||1151||1151|0
1651746800000|2022-05-05 10:33:20|1153|1151.3|1152.8|1151.3|1153|1151.3|1152.8|1151.3|1
1651746810000|2022-05-05 10:33:30|1153||1152.8||1153||1152.8||1
1651746820000|2022-05-05 10:33:40|1153|1151.5|1153.5|1152|1153.5|1152|1152.8|1151.5|0
1651746830000|2022-05-05 10:33:50|1153.3|1151.3|1152.8|1151.3|1153.3|1151.3|1152.8|1151.3|2
1651746840000|2022-05-05 10:34:00|1152.5|1151|1152.3|1150.5|1152.5|1151|1152.3|1150.5|9
1651746850000|2022-05-05 10:34:10||1150.8||1150.8||1150.8||1150.8|0
1651746860000|2022-05-05 10:34:20|1152.8|1151|1152.8|1151.3|1152.8|1151.3|1152.8|1151|10
1651746870000|2022-05-05 10:34:30|1153|1151.5|1153.5|1151.8|1153.5|1151.8|1153|1151.5|5
1651746880000|2022-05-05 10:34:40|1153.3||1153.5||1153.5||1153.3||0
1651746890000|2022-05-05 10:34:50|1153.3|1151.5|1153|1151|1153.5|1151.5|1153|1151|1
1651746900000|2022-05-05 10:35:00|1152.8|1152|1153.8|1152|1153.8|1152|1152.5|1152|12
1651746910000|2022-05-05 10:35:10|1154|1152.3|1154|1152.3|1154|1152.3|1153.8|1152.3|9
1651746940000|2022-05-05 10:35:40|1153.8|1151.8|1153.5|1152|1154|1152|1153.5|1151.8|2
1651746950000|2022-05-05 10:35:50||1151.8||1151.8||1152||1151.8|0
1651746960000|2022-05-05 10:36:00|1153.3|1152|1153.5|1152|1153.5|1152|1153.3|1151.8|7
1651746970000|2022-05-05 10:36:10|1153.3|1151.8|1153.3|1151.5|1153.5|1152|1153|1151.5|3
1651746980000|2022-05-05 10:36:20|1153|1151.3|1153.5|1151.8|1153.5|1151.8|1152.8|1151.3|10
1651746990000|2022-05-05 10:36:30|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|1153.3|1151.5|9
1651747000000|2022-05-05 10:36:40||1151.8||1151.8||1151.8||1151.8|0
1651747010000|2022-05-05 10:36:50|1153.5||1153.5||1153.5||1153.5||1
1651747020000|2022-05-05 10:37:00|1153.3||1153.3||1153.3||1153.3||0
1651747030000|2022-05-05 10:37:10|1153|1151.5|1153|1151.5|1153|1151.5|1153|1151.3|9
1651747040000|2022-05-05 10:37:20|1152.8|1151.3|1152.8|1151|1153|1151.3|1152.5|1150.8|16
1651747050000|2022-05-05 10:37:30|1152.5|1150.8|1152.3|1150.8|1152.8|1151|1152.3|1150.8|6
1651747060000|2022-05-05 10:37:40|1152.5|1151|1151.8|1150.3|1152.5|1151|1151.8|1150.3|12
1651747070000|2022-05-05 10:37:50|1152|1150.5|1152.3|1150.8|1152.3|1150.8|1151.5|1150.5|7
1651747080000|2022-05-05 10:38:00|1152|1150.5|1152|1150.5|1152|1150.5|1152|1150.5|1
1651747090000|2022-05-05 10:38:10|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|1152.3|1150.8|2
1651747100000|2022-05-05 10:38:20|1151.5|1151|1151.5|1150|1151.5|1151|1151.5|1149.8|10
1651747110000|2022-05-05 10:38:30|1151.3|1149.8|1150.8|1149.3|1151.3|1149.8|1150.8|1149.3|0
1651747130000|2022-05-05 10:38:50|1151|1149.5|1150.5|1148.8|1151.5|1149.8|1150.5|1148.8|33
1651747140000|2022-05-05 10:39:00|1150.3|1149|1150.8|1149|1150.8|1149.3|1150.3|1149|6
1651747150000|2022-05-05 10:39:10|1150.3|1149.3|1150|1148.5|1150.5|1149.3|1150|1148.5|0
1651747160000|2022-05-05 10:39:20|1149.8|1148.8|1149.8|1148.3|1150.3|1148.8|1149.8|1148.3|20
1651747170000|2022-05-05 10:39:30|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|1150.3|1148.8|20
1651747180000|2022-05-05 10:39:40|1150||1150.3||1150.3||1150||10
1651747190000|2022-05-05 10:39:50|1150|1149|1150.3|1148.8|1150.8|1149|1150|1148.8|27
1651747200000|2022-05-05 10:40:00|1150.5||1150.3||1150.5||1150.3||7
1651747210000|2022-05-05 10:40:10|1150|1147.5|1149.3|1147.8|1150|1147.8|1149|1147.5|57
1651747220000|2022-05-05 10:40:20|1149|1147.5|1149|1147.5|1149|1147.8|1149|1147.5|0
1651747230000|2022-05-05 10:40:30|1149.5|1147.8|1149.5|1148|1149.5|1148|1149.5|1147.5|1
1651747240000|2022-05-05 10:40:40|1149.8|1147.8|1149.3|1147.5|1149.8|1147.8|1149.3|1147.5|0
1651747250000|2022-05-05 10:40:50||1147.8||1147.5||1147.8||1147.5|0
1651747260000|2022-05-05 10:41:00|1149||1149||1149.3||1149||0
1651747270000|2022-05-05 10:41:10|1148.8|1147.3|1149|1147.3|1149|1147.3|1148.8|1147.3|13
1651747280000|2022-05-05 10:41:20|1148.8|1146.8|1148.5|1147|1149|1147|1148.3|1146.8|2
1651747290000|2022-05-05 10:41:30|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|0
1651747300000|2022-05-05 10:41:40|1148|1146.5|1148.3|1146.8|1148.3|1146.8|1148|1146.5|14
1651747310000|2022-05-05 10:41:50||1147||1146.8||1147||1146.8|5
1651747320000|2022-05-05 10:42:00|1148|1146.5|1147.8|1146.3|1148|1146.8|1147.8|1146.3|7
1651747330000|2022-05-05 10:42:10|1148|1146.5|1147.3|1145.5|1148|1146.5|1147|1145.5|23
1651747340000|2022-05-05 10:42:20|1147|1145.8|1147.3|1145.5|1147.3|1145.8|1147|1145.5|17
1651747350000|2022-05-05 10:42:30|1147.5|1145.8|1147.5|1146|1147.5|1146|1147.5|1145.8|5
1651747360000|2022-05-05 10:42:40|1147.3|1145.5|1147.3|1145.5|1147.5|1146|1147.3|1145.5|31
1651747380000|2022-05-05 10:43:00|1147.5|1146|1148|1146.5|1148.3|1146.8|1147.5|1146|18
1651747390000|2022-05-05 10:43:10|1147.5|1145.5|1148|1146.3|1148|1146.3|1147.5|1145.5|3
1651747400000|2022-05-05 10:43:20|1147.8|1146|1147.3|1145.5|1148|1146.3|1147.3|1145.5|42
1651747410000|2022-05-05 10:43:30|1147|1145.8|1147.5|1145.8|1147.5|1146|1147|1145.8|3
1651747420000|2022-05-05 10:43:40||1146||1146||1146||1146|0
1651747430000|2022-05-05 10:43:50|1147.3|1145.5|1147.8|1146|1148|1146|1147|1145.5|2
1651747440000|2022-05-05 10:44:00|1148|1146.3|1148.8|1147|1148.8|1147.5|1147.8|1146.3|34
1651747450000|2022-05-05 10:44:10||1147.3||1147||1147.3||1147|8
1651747460000|2022-05-05 10:44:20|1148.5|1147.3|1148.5|1146.8|1148.5|1147.3|1148.3|1146.5|1
1651747470000|2022-05-05 10:44:30|1148.3|1146.5|1148.3|1146.8|1148.3|1146.8|1148.3|1146.5|7
1651747480000|2022-05-05 10:44:40|1148.5||1148.3||1148.5||1148.3||0
1651747500000|2022-05-05 10:45:00|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|1147|1145.5|22
1651747510000|2022-05-05 10:45:10|1147|1145|1146.8|1145|1147.3|1145.3|1146.5|1145|13
1651747520000|2022-05-05 10:45:20|1146.5|1145.5|1147|1145.5|1147.3|1145.5|1146.5|1145.5|21
1651747530000|2022-05-05 10:45:30|1146.5|1145|1146.5|1144.5|1146.5|1145|1146.3|1144.5|4
1651747540000|2022-05-05 10:45:40||1144.8||1145||1145||1144.5|0
1651747560000|2022-05-05 10:46:00|1146.3|1144.8|1145.8|1144|1146.3|1144.8|1145.8|1144|30
1651747570000|2022-05-05 10:46:10|1145.5|1144.3|1146|1144.5|1146|1144.5|1145.5|1144.3|1
1651747580000|2022-05-05 10:46:20|1145.8|1144.3|1146.3|1144.5|1146.3|1144.8|1145.3|1144|11
1651747590000|2022-05-05 10:46:30|1146|1144.3|1146|1144.3|1146.3|1144.3|1146|1144.3|4
1651747610000|2022-05-05 10:46:50|1145.5|1144|1147|1145|1147|1145.3|1145.5|1143.8|75
1651747620000|2022-05-05 10:47:00|1146.8|1145.3|1147|1145.3|1147|1145.5|1146.8|1145.3|0
1651747630000|2022-05-05 10:47:10|1146.5|1145|1147|1145.5|1147|1145.5|1146.5|1145|1
1651747640000|2022-05-05 10:47:20|1147.3||1147.3||1147.3||1147.3||0
1651747650000|2022-05-05 10:47:30|||||||||2
1651747660000|2022-05-05 10:47:40||1145.8||1145.8||1146||1145.8|0
1651747680000|2022-05-05 10:48:00||1146||1146||1146||1146|0
1651747690000|2022-05-05 10:48:10|1147.5|1145.8|1148|1146.3|1148|1146.3|1147.5|1145.8|2
1651747700000|2022-05-05 10:48:20|||||||||1
1651747710000|2022-05-05 10:48:30|1148.3|1146.5|1148|1146.5|1148.3|1146.5|1148|1146.5|8
1651747720000|2022-05-05 10:48:40||1146.3||1146.5||1146.5||1146.3|7
1651747730000|2022-05-05 10:48:50||1146.3||1146.8||1146.8||1146.3|0
1651747740000|2022-05-05 10:49:00|1148.5|1147|1148.3|1147|1148.5|1147|1148.3|1146.8|20
1651747750000|2022-05-05 10:49:10|1148.5|1146.8|1148.8|1147.3|1148.8|1147.5|1148.3|1146.8|6
1651747760000|2022-05-05 10:49:20|1149.3|1147.8|1150|1148.5|1150.3|1148.8|1149.3|1147.8|41
1651747770000|2022-05-05 10:49:30|1150.3|1148.3|1150.3|1148.8|1151.3|1149.5|1150.3|1148.3|100
1651747780000|2022-05-05 10:49:40|1150|1148.5|1150|1148.3|1150|1148.8|1150|1148.3|3
1651747790000|2022-05-05 10:49:50|1149.5|1148|1149.5|1148|1149.5|1148|1149.5|1148|2
1651747800000|2022-05-05 10:50:00||1147.8||1147.8||1147.8||1147.8|0
1651747820000|2022-05-05 10:50:20||1148||1148||1148||1148|0
1651747830000|2022-05-05 10:50:30|1150.3|1148.8|1150.5|1148.8|1150.5|1148.8|1150.3|1148.8|22
1651747840000|2022-05-05 10:50:40|1151|1149|1151.3|1149.3|1151.3|1149.3|1151|1149|0
1651747850000|2022-05-05 10:50:50|1151|1149.5|1151|1149.3|1151|1149.5|1151|1149.3|1
1651747860000|2022-05-05 10:51:00|1151.3|1149.5|1151.8|1150|1151.8|1150.3|1151.3|1149.5|4
1651747870000|2022-05-05 10:51:10|||||||||3
1651747880000|2022-05-05 10:51:20|1151.5|1150.3|1151|1149.5|1151.5|1150.5|1151|1149.3|5
1651747910000|2022-05-05 10:51:50||1149.8||1149.8||1149.8||1149.8|1
1651747920000|2022-05-05 10:52:00|1151.3|1149.5|1151.8|1150|1151.8|1150|1151.3|1149.5|24
1651747940000|2022-05-05 10:52:20|1151.5||1151.5||1151.5||1151.5||5
1651747970000|2022-05-05 10:52:50|1151.8||1151.8||1151.8||1151.8||1
1651747980000|2022-05-05 10:53:00|1152.3|1150.5|1152.5|1151|1152.5|1151|1152.3|1150.5|24
1651747990000|2022-05-05 10:53:10|1152.8||1152.8||1152.8||1152.8||4
1651748000000|2022-05-05 10:53:20|1152.5||1152.8||1152.8||1152.5||1
1651748020000|2022-05-05 10:53:40|1152|1150.3|1151.5|1150|1152|1150.5|1151.5|1150|18
1651748030000|2022-05-05 10:53:50|1151.8|1150.3|1152.8|1151|1152.8|1151|1151.8|1150.3|14
1651748040000|2022-05-05 10:54:00||1151.3||1151.3||1151.3||1151.3|0
1651748060000|2022-05-05 10:54:20|1152.5|1150.8|1152.3|1150.5|1152.5|1150.8|1152.3|1150.5|1
1651748070000|2022-05-05 10:54:30|1152|1150.3|1152|1150.3|1152|1150.3|1152|1150.3|0
1651748080000|2022-05-05 10:54:40|1151.5|1150|1152.3|1150.5|1152.3|1150.5|1151.5|1150|3
1651748090000|2022-05-05 10:54:50|1152|1150.3|1152.3|1150.5|1152.3|1150.5|1152|1150.3|0
1651748100000|2022-05-05 10:55:00||1150.8||1150.8||1150.8||1150.8|4
1651748110000|2022-05-05 10:55:10|1152.5|1150.5|1152|1150.5|1152.5|1150.5|1152|1150.5|0
1651748120000|2022-05-05 10:55:20|1151.8|1150|1152|1150.3|1152.3|1150.5|1151.8|1150|7
1651748140000|2022-05-05 10:55:40|1151.5|1149.8|1151|1149.5|1151.5|1149.8|1151|1149.3|3
1651748150000|2022-05-05 10:55:50|1151.5|1149.8|1151.8|1150|1151.8|1150|1151.5|1149.8|1
1651748160000|2022-05-05 10:56:00|1152|1150.3|1151.5|1149.8|1152|1150.5|1151.5|1149.8|1
1651748180000|2022-05-05 10:56:20|1151.3||1151.3||1151.3||1151.3||1
1651748190000|2022-05-05 10:56:30|1151|1149.5|1151|1149.3|1151|1149.5|1151|1149.3|21
1651748200000|2022-05-05 10:56:40|1150.8|1149.5|1151|1149.3|1151.3|1149.5|1150.8|1149.3|1
1651748210000|2022-05-05 10:56:50|1151.3|1149.5|1151|1149.5|1151.5|1149.8|1151|1149.5|1
1651748220000|2022-05-05 10:57:00|1151.3|1149.3|1150.8|1149.3|1151.5|1149.8|1150.8|1149.3|0
1651748230000|2022-05-05 10:57:10|1151||1151||1151||1150.8||0
1651748240000|2022-05-05 10:57:20|1150.8||1151||1151||1150.8||0
1651748260000|2022-05-05 10:57:40|1151.5|1149.5|1151.3|1149.5|1151.8|1150|1151.3|1149.5|23
1651748270000|2022-05-05 10:57:50|1151|1149.3|1150.5|1149.3|1151|1149.3|1150.5|1149.3|0
1651748280000|2022-05-05 10:58:00|1150.8||1150.8||1150.8||1150.8||2
1651748290000|2022-05-05 10:58:10|1150.3|1149|1150.3|1148.8|1150.3|1149|1150.3|1148.8|2
1651748300000|2022-05-05 10:58:20|1149.8|1148.3|1150|1148.5|1150|1148.5|1149.8|1148.3|11
1651748310000|2022-05-05 10:58:30|1150.5|1148.8|1151.3|1149.8|1151.3|1149.8|1150.5|1148.8|3
1651748320000|2022-05-05 10:58:40|1151.8|1150|1151.8|1150|1152|1150.3|1151.5|1150|6
1651748330000|2022-05-05 10:58:50|1151.5||1151.5||1151.8||1151.5||2
1651748340000|2022-05-05 10:59:00|1151.8||1151.5||1151.8||1151.5||6
1651748350000|2022-05-05 10:59:10|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|2
1651748360000|2022-05-05 10:59:20|1151|1149.3|1151.3|1149.8|1151.3|1149.8|1151|1149.3|4
1651748370000|2022-05-05 10:59:30||1149.5||1149.8||1149.8||1149.5|1
1651748380000|2022-05-05 10:59:40|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|1
1651748390000|2022-05-05 10:59:50|1150.8|1149.3|1151.8|1150|1151.8|1150|1150.8|1149.3|8
1651748400000|2022-05-05 11:00:00|1152|1150.5|1151.5|1149.8|1152|1150.5|1151.5|1149.8|2
1651748410000|2022-05-05 11:00:10|1151.3|1150|1151|1149.3|1151.3|1150|1150.5|1149.3|6
1651748420000|2022-05-05 11:00:20|1151.3|1149.5|1151|1149.5|1151.3|1149.5|1151|1149.3|0
1651748430000|2022-05-05 11:00:30|1150.8|1149.3|1151|1149.3|1151|1149.5|1150.8|1149.3|0
1651748440000|2022-05-05 11:00:40|1151.5|1149.5|1151.5|1150|1151.8|1150|1151.5|1149.5|1
1651748450000|2022-05-05 11:00:50|1151.3|1149.5|1150.8|1149.3|1151.5|1149.5|1150.8|1149.3|10
1651748460000|2022-05-05 11:01:00|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|1149.3|1147.8|29
1651748470000|2022-05-05 11:01:10|1150.3||1150.3||1150.3||1150.3||0
1651748480000|2022-05-05 11:01:20|1149.8|1148.5|1150.3|1148.8|1150.3|1148.8|1149.8|1148.3|3
1651748490000|2022-05-05 11:01:30|1150.5||1150.5||1150.5||1150.3||1
1651748500000|2022-05-05 11:01:40|1151.3|1149|1151|1149.5|1151.3|1149.5|1151|1149|1
1651748510000|2022-05-05 11:01:50|1151.3||1151||1151.3||1151||3
1651748520000|2022-05-05 11:02:00|1150.5|1149|1150.5|1148.8|1150.5|1149|1150.5|1148.8|1
1651748530000|2022-05-05 11:02:10||1149||1149||1149||1149|0
1651748540000|2022-05-05 11:02:20|1150.3|1148.8|1150.5|1148.8|1150.5|1149|1150.3|1148.8|1
1651748550000|2022-05-05 11:02:30|1150.8|1149|1150.8|1149.3|1150.8|1149.3|1150.8|1149|22
1651748560000|2022-05-05 11:02:40|1151|1149.5|1150.8|1149|1151|1149.5|1150.5|1149|24
1651748570000|2022-05-05 11:02:50|1150.5|1149.3|1150.5|1149|1150.5|1149.3|1150.5|1149|0
1651748580000|2022-05-05 11:03:00|1150.3|1149.3|1150|1148.8|1150.5|1149.3|1150|1148.8|3
1651748590000|2022-05-05 11:03:10|1149.3|1147.8|1148.5|1147|1149.3|1147.8|1148.3|1146.8|38
1651748600000|2022-05-05 11:03:20||1147.3||1147||1147.3||1147|12
1651748610000|2022-05-05 11:03:30||1146.8||1146.8||1146.8||1146.8|5
1651748620000|2022-05-05 11:03:40|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1147.5|1145.8|19
1651748630000|2022-05-05 11:03:50||1146.5||1146.5||1146.5||1146.5|6
1651748640000|2022-05-05 11:04:00|1148.3|1146.8|1148|1146.5|1148.3|1146.8|1148|1146.5|5
1651748650000|2022-05-05 11:04:10|1147.5|1145.5|1147.5|1145.8|1147.5|1145.8|1147|1145.3|9
1651748660000|2022-05-05 11:04:20|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|0
1651748670000|2022-05-05 11:04:30|1147.5|1145.8|1147.3|1145.5|1147.5|1146|1147|1145.5|7
1651748680000|2022-05-05 11:04:40|1147|1145.8|1147.3|1145.5|1147.3|1145.8|1147|1145.5|0
1651748690000|2022-05-05 11:04:50|1147.5|1145.8|1147.5|1145.8|1147.5|1145.8|1147.5|1145.8|0
1651748700000|2022-05-05 11:05:00|1147.8|1145.5|1147.5|1145.8|1147.8|1146|1147.5|1145.5|0
1651748710000|2022-05-05 11:05:10||1146||1146||1146||1146|0
1651748720000|2022-05-05 11:05:20|1147.3|1145.8|1147.5|1146.3|1147.5|1146.3|1147|1145.8|23
1651748730000|2022-05-05 11:05:30|1147.8|1146|1147.3|1145.5|1147.8|1146.3|1147|1145.5|18
1651748740000|2022-05-05 11:05:40|1147.8|1146|1148|1146.5|1148.3|1146.8|1147.8|1146|0
1651748750000|2022-05-05 11:05:50|1147.8|1146.8|1147.8|1146.3|1147.8|1146.8|1147.8|1146.3|1
1651748760000|2022-05-05 11:06:00|1148.3|1146.5|1148.5|1146.8|1148.5|1146.8|1148.3|1146.3|8
1651748770000|2022-05-05 11:06:10|1148.8|1147|1148.3|1146.8|1148.8|1147|1148.3|1146.8|0
1651748780000|2022-05-05 11:06:20|1148.5||1148.5||1148.5||1148.3||0
1651748790000|2022-05-05 11:06:30|1149|1147|1148.8|1147.3|1149|1147.3|1148.8|1147|2
1651748800000|2022-05-05 11:06:40|1149||1148.8||1149||1148.8||0
1651748810000|2022-05-05 11:06:50|1149||1149||1149||1148.8||2
1651748840000|2022-05-05 11:07:20|1148.8|1147|1148.8|1147|1148.8|1147.3|1148.8|1147|0
1651748850000|2022-05-05 11:07:30|1148.5|1147.3|1149|1147.5|1149|1147.5|1148.5|1147|17
1651748860000|2022-05-05 11:07:40|1149.3|1147.8|1148.8|1147.3|1149.3|1147.8|1148.8|1147.3|9
1651748870000|2022-05-05 11:07:50|1148.5|1147.5|1149|1147.5|1149|1147.5|1148.5|1147.3|0
1651748880000|2022-05-05 11:08:00|1149.3|1147.8|1148.8|1147.3|1149.3|1147.8|1148.8|1147.3|0
1651748890000|2022-05-05 11:08:10|1149|1147.5|1149.3|1147.5|1149.3|1147.5|1149|1147.5|15
1651748900000|2022-05-05 11:08:20|1149.5|1147.8|1149.3|1147.8|1149.5|1147.8|1149.3|1147.8|12
1651748910000|2022-05-05 11:08:30|1149|1147.5|1149|1147.8|1149.3|1147.8|1149|1147.5|0
1651748920000|2022-05-05 11:08:40|1149.3|1147.5|1150|1148.3|1150|1148.3|1149|1147.5|5
1651748930000|2022-05-05 11:08:50|1149.8||1149.8||1149.8||1149.8||5
1651748940000|2022-05-05 11:09:00|1150||1150||1150||1150||0
1651748950000|2022-05-05 11:09:10|1150.5|1148.8|1149.5|1148|1150.5|1148.8|1149.5|1148|4
1651748960000|2022-05-05 11:09:20|1149.3|1147.8|1148.8|1147.3|1149.3|1147.8|1148.8|1147|0
1651748970000|2022-05-05 11:09:30|1149|1147|1148.8|1147.3|1149|1147.3|1148.8|1147|3
1651748990000|2022-05-05 11:09:50|1148.5|1147|1148.8|1147|1148.8|1147.3|1148.5|1146.8|4
1651749000000|2022-05-05 11:10:00|1149|1147.3|1149.3|1147.8|1149.3|1147.8|1149|1147.3|0
1651749010000|2022-05-05 11:10:10|1149|1147.5|1149|1147.3|1149|1147.5|1148.8|1147.3|0
1651749020000|2022-05-05 11:10:20||1147.5||1147.3||1147.5||1147.3|3
1651749030000|2022-05-05 11:10:30|1149.5|1147.5|1149|1147.5|1149.5|1147.8|1148.8|1147.3|1
1651749040000|2022-05-05 11:10:40|1149.3|1147.8|1148.8|1147.3|1149.5|1147.8|1148.8|1147.3|0
1651749050000|2022-05-05 11:10:50|1149|1147.5|1149.3|1147.5|1149.3|1147.8|1149|1147.5|1
1651749060000|2022-05-05 11:11:00|1148.8|1147|1149|1147.3|1149|1147.3|1148.8|1147|3
1651749070000|2022-05-05 11:11:10|1149.3|1147.5|1149.3|1147.5|1149.3|1147.5|1149|1147.5|0
1651749080000|2022-05-05 11:11:20|1149|1147.3|1149.3|1147.5|1149.3|1147.8|1148.8|1147.3|1
1651749090000|2022-05-05 11:11:30||1147.8||1147.5||1147.8||1147.5|1
1651749100000|2022-05-05 11:11:40|1149.5|1147.8|1149.5|1147.8|1149.5|1147.8|1149.5|1147.8|1
1651749110000|2022-05-05 11:11:50|1149.3||1149.5||1149.5||1149.3||2
1651749120000|2022-05-05 11:12:00|1149.8|1148|1149.5|1147.8|1149.8|1148|1149.5|1147.8|0
1651749130000|2022-05-05 11:12:10|1149.3||1149.8||1149.8||1149.3||1
1651749150000|2022-05-05 11:12:30|1149.5|1148.3|1149.8|1148.3|1149.8|1148.3|1149.5|1148.3|5
1651749160000|2022-05-05 11:12:40|1150||1149.8||1150||1149.8||1
1651749200000|2022-05-05 11:13:20|1150.3|1148.5|1150|1148.3|1150.3|1148.5|1149.8|1148.3|0
1651749210000|2022-05-05 11:13:30|1149.8||1149.8||1149.8||1149.8||0
1651749220000|2022-05-05 11:13:40|1150||1150||1150||1150||0
1651749230000|2022-05-05 11:13:50|1150.5|1148.8|1150.8|1149|1150.8|1149|1150.5|1148.8|5
1651749240000|2022-05-05 11:14:00|1150.5|1148.8|1150.3|1148.8|1150.5|1148.8|1150.3|1148.8|0
1651749250000|2022-05-05 11:14:10|1150|1148.3|1150.3|1148.5|1150.3|1148.5|1150|1148.3|1
1651749260000|2022-05-05 11:14:20|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|0
1651749280000|2022-05-05 11:14:40|1149.5|1147.8|1149.5|1147.8|1149.5|1147.8|1149.5|1147.8|1
1651749290000|2022-05-05 11:14:50||1148||1147.8||1148||1147.8|1
1651749300000|2022-05-05 11:15:00|1149.3||1149.3||1149.3||1149.3||1
1651749320000|2022-05-05 11:15:20|1150|1148.3|1150.3|1148.5|1150.3|1148.8|1150|1148.3|9
1651749350000|2022-05-05 11:15:50||1148.8||1148.8||1148.8||1148.8|0
1651749360000|2022-05-05 11:16:00|1150|1148.5|1149.8|1148.5|1150|1148.5|1149.8|1148.3|7
1651749370000|2022-05-05 11:16:10|1150.5|1148.8|1150.8|1149|1150.8|1149.3|1150.5|1148.8|35
1651749380000|2022-05-05 11:16:20|1150.5|1148.8|1150|1148.5|1150.5|1148.8|1150|1148.5|2
1651749390000|2022-05-05 11:16:30|1149.8|1148|1149.8|1148|1149.8|1148.5|1149.5|1148|1
1651749400000|2022-05-05 11:16:40|1150|1148.3|1150|1148.8|1150|1148.8|1150|1148|10
1651749410000|2022-05-05 11:16:50|1150.3|1148.5|1150.3|1148.8|1150.3|1148.8|1150.3|1148.5|3
1651749420000|2022-05-05 11:17:00|1150.5|1149|1150.5|1148.8|1150.5|1149|1150.5|1148.8|4
1651749430000|2022-05-05 11:17:10|1151|1149|1150.8|1149|1151|1149.3|1150.8|1149|0
1651749440000|2022-05-05 11:17:20|1151|1149.3|1151.3|1149.8|1151.3|1149.8|1151|1149.3|2
1651749450000|2022-05-05 11:17:30|1151.5|1150|1151.5|1150|1151.5|1150|1151.5|1150|1
1651749460000|2022-05-05 11:17:40|1151.8||1151.8||1151.8||1151.5||0
1651749470000|2022-05-05 11:17:50|1151.5||1151.8||1151.8||1151.5||0
1651749480000|2022-05-05 11:18:00|||||||||1
1651749490000|2022-05-05 11:18:10|1151.5|1150.3|1151.5|1150|1151.8|1150.3|1151.5|1150|0
1651749500000|2022-05-05 11:18:20|1151.3|1149.5|1151.5|1149.8|1151.5|1149.8|1151.3|1149.5|3
1651749510000|2022-05-05 11:18:30||1150||1150||1150||1149.8|0
1651749520000|2022-05-05 11:18:40||1149.8||1150||1150||1149.8|3
1651749540000|2022-05-05 11:19:00||1149.8||1149.8||1150||1149.8|0
1651749550000|2022-05-05 11:19:10|1152|1150.5|1151.8|1150|1152|1150.5|1151.8|1150|51
1651749560000|2022-05-05 11:19:20||1150.3||1150||1150.3||1150|1
1651749570000|2022-05-05 11:19:30|1151.5|1149.8|1151.8|1150|1151.8|1150|1151.3|1149.8|1
1651749580000|2022-05-05 11:19:40|1152|1150.3|1152.5|1150.5|1152.5|1150.5|1152|1150.3|2
1651749590000|2022-05-05 11:19:50|1152.3||1152||1152.3||1152||2
1651749600000|2022-05-05 11:20:00|1151.8|1150.3|1151.8|1150|1151.8|1150.5|1151.8|1150|2
1651749610000|2022-05-05 11:20:10|1151.5||1151.8||1151.8||1151.5||3
1651749620000|2022-05-05 11:20:20|1152|1150.3|1151.8|1150|1152|1150.5|1151.5|1150|2
1651749630000|2022-05-05 11:20:30|1151.5|1149.8|1151.5|1149.8|1151.8|1150|1151.5|1149.8|0
1651749640000|2022-05-05 11:20:40|1151.8|1150|1151.8|1150|1151.8|1150|1151.8|1150|1
1651749660000|2022-05-05 11:21:00|1151.5|1150.3|1151.8|1150|1151.8|1150.3|1151.5|1150|1
1651749670000|2022-05-05 11:21:10||1150.3||1150.3||1150.3||1150|0
1651749680000|2022-05-05 11:21:20||1150||1150||1150||1150|2
1651749690000|2022-05-05 11:21:30||1150.3||1150||1150.3||1150|1
1651749700000|2022-05-05 11:21:40|1151.5||1151.5||1151.5||1151.5||0
1651749710000|2022-05-05 11:21:50|1151.3|1149.8|1151.8|1150|1151.8|1150|1151.3|1149.8|4
1651749720000|2022-05-05 11:22:00|1151.5|1149.8|1151.8|1150|1151.8|1150|1151.5|1149.8|3
1651749730000|2022-05-05 11:22:10|1152.3|1150.3|1152|1150.5|1152.3|1150.5|1152|1150.3|10
1651749740000|2022-05-05 11:22:20|1151.8|1150.3|1152.3|1150.8|1152.3|1150.8|1151.8|1150.3|3
1651749750000|2022-05-05 11:22:30|1152|1150.5|1152.8|1151|1152.8|1151|1152|1150.5|68
1651749760000|2022-05-05 11:22:40|1153|1151.3|1152.5|1151|1153|1151.3|1152.5|1151|1
1651749770000|2022-05-05 11:22:50|1152.8||1152.8||1152.8||1152.5||0
1651749780000|2022-05-05 11:23:00|1152.5||1152.8||1152.8||1152.5||2
1651749790000|2022-05-05 11:23:10|1153|1151.3|1153|1151.5|1153|1151.5|1153|1151.3|1
1651749810000|2022-05-05 11:23:30|1153.3|1151.8|1153|1151.5|1153.3|1151.8|1153|1151.5|7
1651749820000|2022-05-05 11:23:40|1153.3|1151.8|1153.8|1152|1153.8|1152.3|1153|1151.5|5
1651749830000|2022-05-05 11:23:50|1153.3|1151.5|1153.3|1151.8|1153.3|1151.8|1153|1151.5|3
1651749840000|2022-05-05 11:24:00|1153|1151.5|1153.3|1151.8|1153.5|1151.8|1153|1151.5|3
1651749850000|2022-05-05 11:24:10|1153.5|1152|1153.3|1151.8|1153.8|1152|1153.3|1151.8|6
1651749860000|2022-05-05 11:24:20|1153|1151.5|1153|1151.5|1153|1151.8|1153|1151.5|3
1651749870000|2022-05-05 11:24:30|1153.3||1153||1153.3||1153||5
1651749880000|2022-05-05 11:24:40|1153.3|1151.8|1153|1151.5|1153.3|1151.8|1153|1151.5|1
1651749890000|2022-05-05 11:24:50|1153.3|1151.8|1153|1151.5|1153.3|1151.8|1153|1151.5|0
1651749900000|2022-05-05 11:25:00|1153.3||1153||1153.3||1153||0
1651749910000|2022-05-05 11:25:10|1153.3||1153.3||1153.3||1153.3||2
1651749920000|2022-05-05 11:25:20|1153.8|1151.8|1153.5|1152|1153.8|1152|1153.5|1151.5|1
1651749930000|2022-05-05 11:25:30||1151.8||1152||1152||1151.8|0
1651749940000|2022-05-05 11:25:40|1153.8|1152.3|1153.8|1152.3|1154|1152.5|1153.8|1152.3|6
1651749950000|2022-05-05 11:25:50|1154|1152|1154|1152.3|1154|1152.5|1153.8|1152|1
1651749960000|2022-05-05 11:26:00|1153.8|1152|1153.8|1152.3|1154|1152.3|1153.8|1152|6
1651749970000|2022-05-05 11:26:10||1152||1152.3||1152.3||1152|7
1651749980000|2022-05-05 11:26:20||1152.5||1152.3||1152.5||1152.3|1
1651749990000|2022-05-05 11:26:30|1154||1153.8||1154||1153.8||1
1651750010000|2022-05-05 11:26:50||1152||1152||1152||1152|0
1651750020000|2022-05-05 11:27:00|1153.3|1151.5|1153|1151.5|1153.3|1151.5|1153|1151.5|4
1651750030000|2022-05-05 11:27:10|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|1152.8|1151.3|0
1651750040000|2022-05-05 11:27:20|1152.5|1150.8|1152.3|1150.5|1152.5|1150.8|1152.3|1150.5|1
1651750050000|2022-05-05 11:27:30|1152|1150|1151.5|1150|1152|1150|1151.3|1150|15
1651750060000|2022-05-05 11:27:40|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|1151.8|1150.3|41
1651750070000|2022-05-05 11:27:50|1152||1151.8||1152||1151.8||0
1651750080000|2022-05-05 11:28:00||1150||1150||1150.3||1150|7
1651750090000|2022-05-05 11:28:10|1151.5|1150.3|1152|1150.3|1152|1150.5|1151.5|1150.3|0
1651750100000|2022-05-05 11:28:20|1151.8||1151.8||1151.8||1151.8||0
1651750120000|2022-05-05 11:28:40|||||||||1
1651750130000|2022-05-05 11:28:50|1151.5||1151.5||1151.5||1151.5||2
1651750140000|2022-05-05 11:29:00|1151.8|1150.5|1152|1150.5|1152|1150.5|1151.8|1150.3|6
1651750150000|2022-05-05 11:29:10||1150.3||1150.3||1150.5||1150.3|0
1651750160000|2022-05-05 11:29:20|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151|1149.8|14
1651750170000|2022-05-05 11:29:30|1151.3|1149.8|1151.5|1149.8|1151.5|1150|1151.3|1149.8|0
1651750180000|2022-05-05 11:29:40|1151.8|1150|1151.5|1150|1151.8|1150|1151.5|1150|0
1651750190000|2022-05-05 11:29:50|1151.8|1150.3|1151.3|1150|1151.8|1150.3|1151.3|1150|4
1651750200000|2022-05-05 11:30:00|1151.5|1149.8|1150.5|1149.3|1151.5|1149.8|1150.5|1149|2
1651750210000|2022-05-05 11:30:10|1150.8|1149.5|1151.3|1149.8|1151.3|1149.8|1150.8|1149.5|6
1651750220000|2022-05-05 11:30:20|1151.5||1151.5||1151.5||1151.3||1
1651750230000|2022-05-05 11:30:30|1151.3|1149.5|1150.5|1149.3|1151.3|1149.5|1150.5|1149|1
1651750250000|2022-05-05 11:30:50|1151.3|1149.5|1151.3|1149.5|1151.3|1149.8|1151.3|1149.5|27
1651750260000|2022-05-05 11:31:00|1150.8|1149.8|1150.8|1149.3|1150.8|1149.8|1150.8|1149.3|1
1651750270000|2022-05-05 11:31:10|1150.5|1149|1150.8|1149|1150.8|1149.3|1150.5|1149|55
1651750280000|2022-05-05 11:31:20||1149.3||1149.3||1149.3||1149.3|1
1651750290000|2022-05-05 11:31:30|1151||1150.8||1151||1150.5||2
1651750300000|2022-05-05 11:31:40|1150.5|1148.8|1150.3|1148.8|1150.5|1149|1150.3|1148.8|36
1651750310000|2022-05-05 11:31:50||1149||1148.8||1149||1148.8|2
1651750320000|2022-05-05 11:32:00||1149||1148.8||1149||1148.8|0
1651750330000|2022-05-05 11:32:10|1150|1148.5|1150.3|1148.8|1150.3|1148.8|1149.8|1148.3|11
1651750350000|2022-05-05 11:32:30|1150.5|1149|1150|1148.5|1150.5|1149|1150|1148.5|8
1651750360000|2022-05-05 11:32:40|1149.5|1148.8|1149.8|1148.5|1150|1148.8|1149.5|1148|13
1651750370000|2022-05-05 11:32:50||1148.3||1148.3||1148.5||1148.3|1
1651750380000|2022-05-05 11:33:00|1150.3|1148.5|1149.8|1148.3|1150.3|1148.8|1149.8|1148.3|72
1651750390000|2022-05-05 11:33:10|1149.5|1148|1149.8|1148|1149.8|1148.3|1149.3|1148|7
1651750400000|2022-05-05 11:33:20|1149.5||1149.5||1149.8||1149.3||11
1651750410000|2022-05-05 11:33:30|1149.3|1148.3|1149.8|1148|1149.8|1148.3|1149.3|1148|10
1651750420000|2022-05-05 11:33:40|1149.5||1149.8||1149.8||1149.3||1
1651750430000|2022-05-05 11:33:50|1149|1147.5|1149|1147.5|1149|1147.5|1149|1147.5|8
1651750440000|2022-05-05 11:34:00||1147.8||1147.5||1147.8||1147.5|2
1651750450000|2022-05-05 11:34:10|1149.8|1147.8|1149.5|1148|1149.8|1148.3|1149.5|1147.8|1
1651750460000|2022-05-05 11:34:20|1149.3|1148.3|1149.8|1148.3|1149.8|1148.3|1149.3|1148.3|6
1651750470000|2022-05-05 11:34:30|1149.5|1147.8|1149.8|1148.3|1149.8|1148.3|1149.3|1147.8|4
1651750480000|2022-05-05 11:34:40|1150|1148.5|1149.8|1148|1150|1148.5|1149.8|1148|0
1651750490000|2022-05-05 11:34:50|1149.5|1147.8|1149.3|1147.8|1149.5|1147.8|1149.3|1147.8|1
1651750500000|2022-05-05 11:35:00|1149.5|1148|1149.3|1147.8|1149.5|1148|1149.3|1147.8|0
1651750520000|2022-05-05 11:35:20|1149|1147.5|1149|1147.8|1149|1147.8|1148.8|1147.3|1
1651750530000|2022-05-05 11:35:30||1147.5||1147.5||1147.5||1147.5|0
1651750540000|2022-05-05 11:35:40||1147.8||1147.8||1147.8||1147.8|0
1651750550000|2022-05-05 11:35:50|1149.8|1148|1149.3|1147.8|1149.8|1148|1149.3|1147.8|4
1651750560000|2022-05-05 11:36:00|1149|1147.5|1148.8|1147.3|1149.3|1147.8|1148.5|1147|16
1651750570000|2022-05-05 11:36:10|1149|1147.5|1148.8|1147.3|1149|1147.5|1148.8|1147|2
1651750580000|2022-05-05 11:36:20|1149|1147|1149|1147.3|1149|1147.3|1148.8|1147|2
1651750590000|2022-05-05 11:36:30|1148.5|1147|1148.8|1147.3|1148.8|1147.3|1148|1146.8|10
1651750600000|2022-05-05 11:36:40|1149|1147|1148.8|1147|1149|1147.5|1148.8|1147|0
1651750610000|2022-05-05 11:36:50|1149|1147.3|1149.3|1147.5|1149.3|1147.5|1149|1147|0
1651750620000|2022-05-05 11:37:00|1149|1147.3|1149|1147.3|1149|1147.5|1148.8|1147|24
1651750630000|2022-05-05 11:37:10|1149.3|1147.8|1148.8|1147.3|1149.3|1147.8|1148.8|1147.3|22
1651750640000|2022-05-05 11:37:20|1149|1147.5|1149.3|1147.5|1149.3|1147.5|1149|1147.5|0
1651750650000|2022-05-05 11:37:30||1147.8||1147.5||1147.8||1147.5|0
1651750660000|2022-05-05 11:37:40|1149|1147.8|1149.3|1147.5|1149.3|1147.8|1148.8|1147.5|5
1651750670000|2022-05-05 11:37:50|1149.5|1147.8|1149.5|1148|1149.5|1148|1149.5|1147.5|1
1651750680000|2022-05-05 11:38:00|1149.3|1147.8|1149.3|1147.8|1149.3|1148|1149.3|1147.5|0
1651750690000|2022-05-05 11:38:10|1148.8|1147|1149.5|1148|1149.5|1148|1148.8|1147|7
1651750700000|2022-05-05 11:38:20|1149.3|1147.8|1149.5|1147.8|1149.5|1148|1149.3|1147.8|9
1651750710000|2022-05-05 11:38:30||1148||1148||1148||1147.8|0
1651750720000|2022-05-05 11:38:40|1149.3|1147.8|1149|1147.5|1149.5|1148|1149|1147.5|1
1651750730000|2022-05-05 11:38:50|1148.8|1147.8|1149.5|1147.8|1149.5|1148|1148.8|1147.5|53
1651750740000|2022-05-05 11:39:00|1149.3|1148|1149.8|1148.3|1149.8|1148.3|1149.3|1148|12
1651750750000|2022-05-05 11:39:10|1150|1148.5|1149.5|1148|1150|1148.5|1149|1147.8|5
1651750760000|2022-05-05 11:39:20|1149.3|1147.8|1149.5|1148|1149.5|1148|1149.3|1147.5|0
1651750770000|2022-05-05 11:39:30|1149.8|1148.3|1150|1148.5|1150|1148.5|1149.8|1148.3|2
1651750780000|2022-05-05 11:39:40|1150.3|1148.8|1150.5|1149|1150.5|1149|1150.3|1148.8|3
1651750790000|2022-05-05 11:39:50|1150.8|1148.8|1150.5|1148.8|1150.8|1149.3|1150|1148.5|4
1651750800000|2022-05-05 11:40:00|1150.8|1149|1150.8|1149.3|1150.8|1149.3|1150.3|1148.5|13
1651750810000|2022-05-05 11:40:10|1151|1149|1151.3|1149.5|1151.3|1149.8|1150.8|1149|0
1651750820000|2022-05-05 11:40:20|1150.5|1148.8|1150.5|1149|1150.5|1149.3|1150.3|1148.5|26
1651750830000|2022-05-05 11:40:30|1150.8|1149.3|1151|1149.3|1151|1149.3|1150.8|1149.3|4
1651750840000|2022-05-05 11:40:40||1149.5||1149.5||1149.5||1149.3|7
1651750850000|2022-05-05 11:40:50|1151.3|1149.8|1151.3|1149.8|1151.3|1149.8|1151.3|1149.3|5
1651750860000|2022-05-05 11:41:00||1149.5||1149.5||1149.5||1149.5|4
1651750870000|2022-05-05 11:41:10|1151|1149.8|1151.5|1149.8|1151.5|1149.8|1151|1149.5|9
1651750880000|2022-05-05 11:41:20|1151.3||1151.5||1151.5||1151.3||0
1651750890000|2022-05-05 11:41:30|1151||1151.5||1151.5||1151||4
1651750900000|2022-05-05 11:41:40|1151.3||1151.3||1151.3||1151.3||2
1651750910000|2022-05-05 11:41:50|1151.8|1150|1151.8|1150|1151.8|1150|1151.5|1150|9
1651750920000|2022-05-05 11:42:00|1152|1150.3|1151.8|1150.5|1152.3|1150.5|1151.5|1150|82
1651750930000|2022-05-05 11:42:10|1152|1150.3|1151.8|1150.3|1152|1150.3|1151.8|1150.3|4
1651750940000|2022-05-05 11:42:20|1152|1150.5|1152.5|1151|1152.5|1151|1152|1150.3|25
1651750950000|2022-05-05 11:42:30|1152.3|1150.8|1152.3|1150.8|1152.5|1150.8|1152.3|1150.8|0
1651750960000|2022-05-05 11:42:40|1152|1150.5|1152.5|1151|1152.5|1151|1152|1150.5|2
1651750970000|2022-05-05 11:42:50|1152.3|1150.8|1152.8|1151|1152.8|1151|1152.3|1150.8|5
1651750990000|2022-05-05 11:43:10|1152.3|1150.8|1152.8|1151|1152.8|1151|1152.3|1150.8|12
1651751000000|2022-05-05 11:43:20|1153|1151.5|1152.8|1151.3|1153|1151.5|1152.8|1151.3|3
1651751010000|2022-05-05 11:43:30|1152.5|1150.8|1152.8|1151|1152.8|1151|1152.5|1150.8|5
1651751020000|2022-05-05 11:43:40|1152.3|1150.8|1152.8|1151|1152.8|1151|1152.3|1150.8|5
1651751030000|2022-05-05 11:43:50||1151.3||1151.3||1151.5||1151|5
1651751040000|2022-05-05 11:44:00|1153|1151.5|1153|1151.5|1153|1151.5|1152.8|1151.5|4
1651751050000|2022-05-05 11:44:10|||||||||15
1651751060000|2022-05-05 11:44:20|1153.8|1152|1153.8|1152.3|1153.8|1152.3|1153.8|1152|3
1651751070000|2022-05-05 11:44:30||1152.5||1152.5||1152.5||1152.5|0
1651751080000|2022-05-05 11:44:40|1154|1152|1153.5|1152|1154|1152|1153.5|1152|5
1651751090000|2022-05-05 11:44:50|1153.3|1151.8|1153.5|1152|1153.5|1152|1153.3|1151.8|6
1651751100000|2022-05-05 11:45:00|1153.3|1151.8|1153.8|1152|1153.8|1152.3|1153|1151.8|17
1651751110000|2022-05-05 11:45:10|1154|1152.3|1154|1152.3|1154|1152.5|1153.8|1152|1
1651751120000|2022-05-05 11:45:20|1153.5|1152.5|1153.5|1152|1153.5|1152.5|1153.5|1151.8|9
1651751130000|2022-05-05 11:45:30||1151.8||1152||1152||1151.8|1
1651751140000|2022-05-05 11:45:40|1153.3|1151.8|1153.5|1152|1153.5|1152|1153.3|1151.8|4
1651751150000|2022-05-05 11:45:50|1153.3|1151.5|1152.8|1151.5|1153.3|1151.8|1152.8|1151.3|4
1651751160000|2022-05-05 11:46:00|1153.3|1151.3|1153.3|1151.5|1153.3|1151.5|1153|1151.3|3
1651751170000|2022-05-05 11:46:10|1153.5|1151.8|1153.5|1152|1153.5|1152|1153.3|1151.8|0
1651751180000|2022-05-05 11:46:20|1153.3||1153.5||1153.5||1153.3||1
1651751200000|2022-05-05 11:46:40|1153.3|1152.5|1153.8|1152|1154|1152.5|1153.3|1152|13
1651751220000|2022-05-05 11:47:00|1154|1152.5|1154.3|1152.8|1154.3|1152.8|1154|1152.3|5
1651751230000|2022-05-05 11:47:10|1154|1152.5|1154.8|1153|1154.8|1153|1154|1152.5|4
1651751240000|2022-05-05 11:47:20|1154.5|1152.8|1154.8|1153.5|1155|1153.5|1154.3|1152.8|4
1651751250000|2022-05-05 11:47:30|1154.5|1152.8|1154|1152.5|1154.5|1152.8|1154|1152.5|45
1651751260000|2022-05-05 11:47:40|1154.5|1152.8|1154.3|1152.8|1154.5|1152.8|1154.3|1152.5|13
1651751270000|2022-05-05 11:47:50|1154|1152.3|1154|1152.3|1154|1152.3|1154|1152.3|2
1651751280000|2022-05-05 11:48:00|1153.5|1152|1153.8|1152|1153.8|1152|1153.5|1152|8
1651751290000|2022-05-05 11:48:10|1154|1152.3|1153.8|1152.3|1154|1152.3|1153.8|1152.3|0
1651751300000|2022-05-05 11:48:20|1154||1154||1154||1154||0
1651751310000|2022-05-05 11:48:30|1153.8|1152|1153|1151.8|1154|1152|1153|1151.8|3
1651751320000|2022-05-05 11:48:40|1153.5|1152|1153.3|1151.5|1153.5|1152|1153|1151.5|9
1651751330000|2022-05-05 11:48:50|1153|1151.3|1153.3|1151.5|1153.3|1151.5|1153|1151.3|0
1651751340000|2022-05-05 11:49:00|1153|1151.8|1153.3|1151.5|1153.3|1151.8|1153|1151.5|0
1651751350000|2022-05-05 11:49:10|1153|1151.3|1152.8|1151.3|1153|1151.3|1152.8|1151.3|2
1651751360000|2022-05-05 11:49:20|1153.3|1151.5|1153.5|1151.5|1153.5|1151.8|1153|1151.3|4
1651751370000|2022-05-05 11:49:30|1153.8|1152|1153.8|1152|1154|1152|1153.8|1152|0
1651751380000|2022-05-05 11:49:40|1153.3||1153.8||1153.8||1153.3||1
1651751390000|2022-05-05 11:49:50|1152.5|1151|1152.5|1151|1152.5|1151.3|1152.5|1151|37
1651751400000|2022-05-05 11:50:00||1151.3||1151||1151.3||1151|6
1651751410000|2022-05-05 11:50:10|1152|1150.3|1151.5|1150|1152|1150.5|1151.3|1150|25
1651751420000|2022-05-05 11:50:20|1151.8|1150.3|1151.5|1150|1151.8|1150.3|1151.5|1150|0
1651751430000|2022-05-05 11:50:30|1151.8||1151.8||1151.8||1151.8||0
1651751440000|2022-05-05 11:50:40|1151.5|1150.3|1151.5|1150|1151.5|1150.3|1151.5|1150|8
1651751450000|2022-05-05 11:50:50|1150.3|1149.8|1150.5|1148.8|1150.5|1149.8|1150.3|1148.8|7
1651751460000|2022-05-05 11:51:00|1150.8|1149|1150.5|1149|1150.8|1149|1150.5|1149|0
1651751470000|2022-05-05 11:51:10|1150.8|1149.3|1151.3|1149.8|1151.3|1149.8|1150.5|1149.3|11
1651751480000|2022-05-05 11:51:20|1151.5|1149.5|1151.8|1150|1151.8|1150|1151.5|1149.5|5
1651751490000|2022-05-05 11:51:30|1152|1150.3|1151.8|1150|1152|1150.5|1151.5|1150|1
1651751500000|2022-05-05 11:51:40|1152|1150.3|1152|1150.3|1152|1150.3|1152|1150.3|7
1651751510000|2022-05-05 11:51:50|1151.5|1150.5|1151.5|1150|1151.5|1150.5|1151.5|1150|3
1651751520000|2022-05-05 11:52:00|1151.3|1149.8|1151.8|1150|1151.8|1150|1151.3|1149.8|4
1651751530000|2022-05-05 11:52:10|1151.5||1151.8||1151.8||1151.5||4
1651751540000|2022-05-05 11:52:20|1151.5|1149.3|1150.5|1149.3|1151.5|1149.5|1150.5|1149.3|13
1651751550000|2022-05-05 11:52:30|1150.8|1149.8|1151.3|1149.8|1151.8|1149.8|1150.5|1149.8|13
1651751560000|2022-05-05 11:52:40|1151.5||1151.5||1151.5||1151.3||0
1651751570000|2022-05-05 11:52:50|1151.3|1150|1151.5|1149.8|1151.5|1150|1151.3|1149.8|1
1651751580000|2022-05-05 11:53:00|1151.3|1149.3|1151|1149.3|1151.5|1149.3|1150.3|1149|7
1651751590000|2022-05-05 11:53:10||1149||1149.5||1149.5||1149|2
1651751600000|2022-05-05 11:53:20|1151.3|1149.3|1151.5|1149.8|1151.5|1149.8|1151.3|1149.3|1
1651751610000|2022-05-05 11:53:30|1151.8|1150|1151.5|1149.8|1151.8|1150|1151.3|1149.8|3
1651751620000|2022-05-05 11:53:40|1151.3|1150|1151|1149.5|1151.5|1150|1150.8|1149.3|9
1651751630000|2022-05-05 11:53:50||1149.8||1149.3||1149.8||1149.3|0
1651751640000|2022-05-05 11:54:00|1150.5|1149.5|1150.3|1148.8|1150.5|1149.5|1150.3|1148.8|11
1651751650000|2022-05-05 11:54:10|1150.8|1149|1150.8|1149.3|1151|1149.3|1150.5|1149|5
1651751660000|2022-05-05 11:54:20|1150.5|1149|1150.5|1149|1150.8|1149.3|1150.5|1149|1
1651751670000|2022-05-05 11:54:30|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|3
1651751680000|2022-05-05 11:54:40|1151|1149.5|1150.8|1149.3|1151|1149.5|1150.8|1149|14
1651751690000|2022-05-05 11:54:50|1150.5|1149|1151|1149.3|1151|1149.3|1150.5|1149|4
1651751700000|2022-05-05 11:55:00|1149.8|1148.3|1150|1148.5|1150|1148.5|1149.8|1148.3|79
1651751710000|2022-05-05 11:55:10|1149.8|1148.3|1149.5|1148|1150|1148.3|1149.3|1147.8|29
1651751720000|2022-05-05 11:55:20|1149|1147.5|1148.8|1147.3|1149|1147.5|1148.8|1147|37
1651751730000|2022-05-05 11:55:30|1149|1147.5|1148.8|1147.3|1149|1147.5|1148.8|1147.3|11
1651751740000|2022-05-05 11:55:40|1149.5|1147.8|1149.8|1147.8|1149.8|1147.8|1149.5|1147.8|12
1651751750000|2022-05-05 11:55:50|1149.5|1147.5|1149.8|1148|1149.8|1148|1149.3|1147.5|12
1651751760000|2022-05-05 11:56:00|1150|1148.3|1150|1148.3|1150|1148.3|1150|1148.3|3
1651751770000|2022-05-05 11:56:10|1150.8|1148.5|1150.3|1148.8|1150.8|1149|1150.3|1148.5|14
1651751780000|2022-05-05 11:56:20|1150.5|1148.5|1150.3|1148.5|1150.5|1148.8|1150|1148.5|6
1651751790000|2022-05-05 11:56:30|1149.8|1148.3|1150|1148.3|1150|1148.3|1149.8|1148.3|1
1651751800000|2022-05-05 11:56:40|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|0
1651751810000|2022-05-05 11:56:50|1151|1148.8|1151|1149.3|1151|1149.3|1150.5|1148.8|12
1651751820000|2022-05-05 11:57:00|1150.5|1148.8|1150.8|1148.8|1150.8|1148.8|1150.5|1148.8|20
1651751830000|2022-05-05 11:57:10|1150.5|1148.3|1150.5|1148.5|1150.5|1148.5|1150.3|1148.3|25
1651751840000|2022-05-05 11:57:20|1151.3|1149.3|1151.5|1150|1151.5|1150|1151|1149.3|14
1651751850000|2022-05-05 11:57:30|1152.3|1150.3|1152|1150.3|1152.3|1150.8|1151.8|1150.3|6
1651751860000|2022-05-05 11:57:40|1151.5|1150|1152.5|1150.5|1152.5|1150.8|1151.5|1150|30
1651751870000|2022-05-05 11:57:50|1152.3|1150.8|1152.3|1150.5|1152.3|1150.8|1152.3|1150.3|13
1651751880000|2022-05-05 11:58:00|1152.5|1150.8|1152.3|1150.5|1152.5|1151|1152.3|1150.5|3
1651751890000|2022-05-05 11:58:10|1152.5|1150.8|1152.5|1151.3|1152.5|1151.3|1151.8|1150.3|20
1651751900000|2022-05-05 11:58:20||1151||1151||1151||1150.8|4
1651751910000|2022-05-05 11:58:30|1152|1150.8|1152|1150.5|1152.3|1150.8|1151.8|1150.3|10
1651751920000|2022-05-05 11:58:40|1151.8|1150.3|1152|1150.5|1152|1150.5|1151.8|1150.3|6
1651751930000|2022-05-05 11:58:50|1152.3|1150.8|1152|1150.5|1152.3|1150.8|1152|1150.5|6
1651751940000|2022-05-05 11:59:00|1151.8|1150.8|1152.5|1151|1152.5|1151|1151.8|1150.8|18
1651751950000|2022-05-05 11:59:10||1151.3||1151||1151.3||1151|16
1651751960000|2022-05-05 11:59:20|1153.5|1151.3|1153.3|1151.8|1153.8|1152.3|1153.3|1151.3|19
1651751970000|2022-05-05 11:59:30|1152.5|1151.5|1152.5|1151.3|1152.8|1151.5|1152.5|1151.3|17
1651751980000|2022-05-05 11:59:40|1152.8|1151.5|1153|1151.5|1153.3|1151.5|1152.5|1151.3|1
1651751990000|2022-05-05 11:59:50|1153.3|1151.3|1152.8|1151.5|1153.3|1151.5|1152.8|1151.3|3
1651752000000|2022-05-05 12:00:00|1153|1151.3|1152.3|1150.8|1153|1151.8|1152|1150.3|30
1651752010000|2022-05-05 12:00:10|1152.5|1151|1152|1150.5|1152.5|1151|1152|1150.5|9
1651752020000|2022-05-05 12:00:20|1152.3|1150.3|1152|1150.5|1152.3|1150.5|1152|1150.3|4
1651752040000|2022-05-05 12:00:40|1152.5|1151|1152.8|1151|1152.8|1151|1152.3|1150.5|9
1651752050000|2022-05-05 12:00:50|1152.5||1152.8||1153||1152.5||0
1651752060000|2022-05-05 12:01:00|1152.3|1150.8|1152.3|1150.5|1152.5|1151|1152.3|1150.5|2
1651752070000|2022-05-05 12:01:10|1152|1150.8|1151.3|1149.8|1152|1150.8|1151.3|1149.8|9
1651752080000|2022-05-05 12:01:20|1151.8|1150|1151.8|1150.3|1151.8|1150.3|1151.8|1149.8|3
1651752090000|2022-05-05 12:01:30||1150||1150.3||1150.5||1150|6
1651752100000|2022-05-05 12:01:40|1151.5|1150.5|1151.5|1150.3|1151.5|1150.5|1151.5|1150.3|1
1651752110000|2022-05-05 12:01:50|1151|1150|1151.8|1150.3|1151.8|1150.3|1151|1149.8|6
1651752120000|2022-05-05 12:02:00|1152.5|1150.8|1152.3|1150.8|1152.5|1150.8|1152.3|1150.5|2
1651752130000|2022-05-05 12:02:10|1152.5|1151|1152.8|1151|1153|1151.5|1152.5|1151|6
1651752140000|2022-05-05 12:02:20|1152.3|1150.8|1152.8|1151|1152.8|1151|1152.3|1150.8|4
1651752160000|2022-05-05 12:02:40||1151.3||1151.3||1151.3||1151.3|0
1651752170000|2022-05-05 12:02:50|1153|1151.5|1154|1152.5|1154|1152.5|1153|1151.3|5
1651752180000|2022-05-05 12:03:00|1153.8|1152.3|1154|1152|1154|1152.3|1153.5|1152|1
1651752190000|2022-05-05 12:03:10|1153.8|1152.3|1153.8|1152|1154|1152.3|1153.5|1152|2
1651752200000|2022-05-05 12:03:20|1154|1152.3|1153.3|1152|1154|1152.3|1153.3|1152|0
1651752210000|2022-05-05 12:03:30|1153.5||1153.5||1153.5||1153.5||4
1651752220000|2022-05-05 12:03:40|1154|1152.5|1154|1152.5|1154.3|1152.5|1154|1152.5|4
1651752230000|2022-05-05 12:03:50|1154.5|1152.8|1153.8|1152.3|1154.5|1153|1153.8|1152.3|13
1651752240000|2022-05-05 12:04:00|1153.3|1152|1153.3|1151.8|1153.5|1152|1153|1151.8|6
1651752250000|2022-05-05 12:04:10|1153|1151.5|1153|1151.8|1153|1151.8|1153|1151.5|0
1651752260000|2022-05-05 12:04:20|1153.5|1152|1153.3|1151.8|1153.8|1152|1153|1151.5|14
1651752270000|2022-05-05 12:04:30|1153.5|1152|1152.8|1151.5|1153.5|1152|1152.8|1151.5|10
1651752280000|2022-05-05 12:04:40|1152.5|1151.3|1153|1151.8|1153|1151.8|1152.5|1151.3|4
1651752290000|2022-05-05 12:04:50|1153.5||1153.5||1153.5||1153.3||0
1651752300000|2022-05-05 12:05:00|1154.5|1152|1153.8|1152.3|1154.8|1153|1153.3|1151.8|26
1651752310000|2022-05-05 12:05:10|1154|1152.5|1153.3|1151.8|1154.3|1152.5|1153.3|1151.8|5
1651752320000|2022-05-05 12:05:20|1153.5|1152|1153|1151.5|1153.5|1152|1153|1151.3|3
1651752330000|2022-05-05 12:05:30|1153.3|1151.8|1152.5|1151.3|1153.3|1151.8|1152.5|1151.3|4
1651752340000|2022-05-05 12:05:40|1152.8|1151|1152.5|1151|1153|1151.5|1152.5|1150.8|4
1651752350000|2022-05-05 12:05:50|1153|1151.5|1152.8|1151|1153|1151.5|1152.8|1151|1
1651752360000|2022-05-05 12:06:00|1153|1151.3|1152.5|1151|1153|1151.3|1152.5|1151|2
1651752370000|2022-05-05 12:06:10|1152.3|1150.8|1152.5|1151|1152.8|1151|1152|1150.5|8
1651752380000|2022-05-05 12:06:20|1152.3|1150.8|1152|1150.5|1152.5|1150.8|1152|1150.5|1
1651752390000|2022-05-05 12:06:30|1152.3|1150.8|1152.3|1150.5|1152.3|1150.8|1152|1150.3|18
1651752400000|2022-05-05 12:06:40|1152|1150.3|1151.8|1150.3|1152.3|1150.5|1151.8|1150.3|6
1651752410000|2022-05-05 12:06:50||1150.5||1150.3||1150.5||1150.3|2
1651752420000|2022-05-05 12:07:00|1151.5|1150|1151.5|1150|1151.8|1150.3|1151.5|1149.8|2
1651752430000|2022-05-05 12:07:10|1151.8|1150.3|1151.3|1149.8|1151.8|1150.3|1151|1149.5|4
1651752440000|2022-05-05 12:07:20|1151.5|1150|1151.8|1150.3|1151.8|1150.5|1151.5|1149.8|8
1651752450000|2022-05-05 12:07:30|||||||||1
1651752460000|2022-05-05 12:07:40|1152.3|1150.8|1152.3|1151|1152.3|1151|1152.3|1150.8|34
1651752470000|2022-05-05 12:07:50|1152.5|1150.8|1152.3|1150.8|1152.8|1151|1152.3|1150.8|11
1651752480000|2022-05-05 12:08:00|1152|1151|1152.8|1151|1152.8|1151.3|1152|1150.8|14
1651752490000|2022-05-05 12:08:10|1152.5|1151.3|1152.3|1150.8|1152.8|1151.3|1152.3|1150.8|20
1651752500000|2022-05-05 12:08:20|1152|1150.5|1152.3|1150.8|1152.3|1150.8|1151.8|1150.3|21
1651752510000|2022-05-05 12:08:30|1152|1150.5|1152|1150.5|1152.3|1150.8|1151.8|1150.5|2
1651752520000|2022-05-05 12:08:40|1151.8|1150.3|1151.5|1150|1152|1150.3|1151.3|1149.8|34
1651752530000|2022-05-05 12:08:50|1151.3|1150.3|1151.8|1150|1151.8|1150.3|1151.3|1149.5|134
1651752540000|2022-05-05 12:09:00|1151.5||1151.5||1151.5||1151.3||6
1651752550000|2022-05-05 12:09:10|1151.3|1149.8|1151.8|1150|1151.8|1150.3|1151.3|1149.8|18
1651752560000|2022-05-05 12:09:20|1151.5|1150.3|1152.3|1150.8|1152.3|1150.8|1151|1149.8|18
1651752570000|2022-05-05 12:09:30|1152|1150.3|1151.8|1150.3|1152.3|1150.3|1151.8|1150.3|5
1651752580000|2022-05-05 12:09:40|1151.3|1150.5|1151.5|1149.8|1151.8|1150.5|1151.3|1149.8|53
1651752590000|2022-05-05 12:09:50|1151.3|1150|1151.8|1150.3|1151.8|1150.3|1151.3|1150|0
1651752600000|2022-05-05 12:10:00|1151.5|1150|1151|1149.5|1151.5|1150.3|1150.8|1149.3|24
1651752610000|2022-05-05 12:10:10|1150.8|1149.8|1150.5|1149|1150.8|1149.8|1150.3|1148.8|8
1651752620000|2022-05-05 12:10:20|1150.8|1148.8|1151|1149.3|1151|1149.3|1150.8|1148.8|15
1651752630000|2022-05-05 12:10:30|1150.8|1149|1149.8|1148.5|1151|1149.5|1149.8|1148.3|31
1651752640000|2022-05-05 12:10:40|1150|1148.3|1149.5|1148|1150|1148.5|1149.5|1148|8
1651752650000|2022-05-05 12:10:50|1149.8|1148.3|1149.3|1147.8|1150|1148.5|1149.3|1147.8|26
1651752660000|2022-05-05 12:11:00|1149.5|1147.5|1149.5|1148|1149.5|1148|1149.3|1147.5|8
1651752670000|2022-05-05 12:11:10|1149.3|1147.8|1149.5|1148|1149.5|1148|1149.3|1147.8|5
1651752680000|2022-05-05 12:11:20|1149.3|1147.8|1149.5|1148|1149.5|1148|1149|1147.5|27
1651752690000|2022-05-05 12:11:30|1149.3|1147.8|1150.5|1149|1150.5|1149|1149.3|1147.8|14
1651752700000|2022-05-05 12:11:40|1150.3|1148.8|1150.5|1149|1150.5|1149|1150.3|1148.8|4
1651752710000|2022-05-05 12:11:50|1150.3|1148.8|1150.3|1148.8|1150.5|1149.3|1150.3|1148.8|9
1651752720000|2022-05-05 12:12:00|1150.5|1149|1151.3|1149.5|1151.3|1149.8|1150.5|1148.8|14
1651752730000|2022-05-05 12:12:10|1151|1149.3|1151.3|1149.8|1151.3|1149.8|1150.8|1149.3|10
1651752740000|2022-05-05 12:12:20||1149.5||1149.8||1149.8||1149.5|5
1651752750000|2022-05-05 12:12:30|1151|1149.5|1151|1149.5|1151|1149.5|1151|1149.5|5
1651752760000|2022-05-05 12:12:40|1151.5|1149.8|1151.3|1149.8|1151.8|1150|1151.3|1149.8|4
1651752770000|2022-05-05 12:12:50|1151|1149.5|1151.3|1149.5|1151.5|1150|1150.8|1149.3|8
1651752780000|2022-05-05 12:13:00|1151|1149.8|1151|1149.8|1151|1149.8|1151|1149.3|0
1651752790000|2022-05-05 12:13:10|1150.8|1149.3|1151|1149.5|1151.3|1149.5|1150.8|1149.3|24
1651752800000|2022-05-05 12:13:20|1151.3|1149.3|1150.5|1149|1151.3|1149.3|1150.3|1148.8|7
1651752810000|2022-05-05 12:13:30|1150.3|1148.8|1150|1148.5|1150.3|1148.8|1149.8|1148|8
1651752820000|2022-05-05 12:13:40|1149.8|1148.3|1149.5|1147.8|1150|1148.5|1149.5|1147.8|10
1651752830000|2022-05-05 12:13:50|1149.3|1147.5|1149.3|1147.5|1149.5|1147.8|1148.8|1147.5|24
1651752840000|2022-05-05 12:14:00||1147.8||1147.5||1147.8||1147.5|11
1651752850000|2022-05-05 12:14:10|1148.8|1147.8|1149|1147.3|1149|1147.8|1148.8|1147.3|7
1651752860000|2022-05-05 12:14:20|1148.8|1147.5|1149.5|1147.8|1149.5|1147.8|1148.5|1147|21
1651752870000|2022-05-05 12:14:30|1149.8|1148|1149|1147.5|1149.8|1148|1149|1147.5|10
1651752880000|2022-05-05 12:14:40|1148.8||1149||1149||1148.8||2
1651752890000|2022-05-05 12:14:50|1149.5|1148|1149|1147.5|1149.5|1148|1149|1147.5|24
1651752900000|2022-05-05 12:15:00|1149.3|1147.8|1148.8|1147.3|1149.3|1147.8|1148.3|1146.8|15
1651752910000|2022-05-05 12:15:10|1148.5|1147|1148.5|1146.8|1148.8|1147.3|1148.5|1146.8|5
1651752920000|2022-05-05 12:15:20|1148.3|1147|1148.5|1146.8|1148.5|1147|1148.3|1146.8|22
1651752930000|2022-05-05 12:15:30|1148|1146.3|1148|1146.5|1148.3|1146.5|1147.5|1146|39
1651752940000|2022-05-05 12:15:40|1147.8|1146.3|1148|1146.8|1148|1146.8|1147.5|1146|13
1651752950000|2022-05-05 12:15:50|1147.8|1146.5|1147.8|1146|1147.8|1146.8|1147.5|1146|17
1651752960000|2022-05-05 12:16:00|1147.5|1145.5|1147.5|1146|1147.5|1146|1147|1145.5|13
1651752970000|2022-05-05 12:16:10|1147.8|1145.8|1147.8|1146.3|1147.8|1146.3|1147.8|1145.8|0
1651752980000|2022-05-05 12:16:20|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|4
1651752990000|2022-05-05 12:16:30|1147.8|1146.3|1147.8|1146.5|1148|1146.5|1147.8|1146.3|14
1651753000000|2022-05-05 12:16:40|1148|1146.8|1148|1146.5|1148.3|1146.8|1148|1146.5|6
1651753010000|2022-05-05 12:16:50|1147.8|1146.8|1148|1146.8|1148|1146.8|1147.8|1146.8|0
1651753020000|2022-05-05 12:17:00|1147.5|1146|1147.3|1145.8|1147.5|1146|1147.3|1145.8|28
1651753030000|2022-05-05 12:17:10|1147.5|1146|1147.5|1146.3|1147.5|1146.3|1147|1145.8|12
1651753040000|2022-05-05 12:17:20|1147.8|1146.5|1148|1146.3|1148|1146.5|1147.8|1146.3|4
1651753050000|2022-05-05 12:17:30|1147.8|1146.5|1147.8|1146|1148|1146.5|1147.8|1146|4
1651753060000|2022-05-05 12:17:40|1147.5|1145.8|1147.3|1145.5|1147.5|1146|1147|1145.5|29
1651753080000|2022-05-05 12:18:00|1147|1145.3|1148.3|1146.5|1148.3|1146.5|1146.8|1145|50
1651753090000|2022-05-05 12:18:10|1148|1146.8|1148.5|1146.8|1148.5|1146.8|1148|1146.5|146
1651753100000|2022-05-05 12:18:20|1148.8||1148.5||1148.8||1148.5||0
1651753110000|2022-05-05 12:18:30|1148.8|1147.3|1149.3|1147.8|1149.3|1147.8|1148.5|1147.3|7
1651753120000|2022-05-05 12:18:40|1149.5||1149.5||1149.5||1149.3||18
1651753130000|2022-05-05 12:18:50|1149.8|1147.5|1149.8|1148|1149.8|1148|1149|1147.5|16
1651753140000|2022-05-05 12:19:00|1149.5|1148.3|1149.5|1148|1150.3|1148.5|1149.5|1148|18
1651753150000|2022-05-05 12:19:10|1149.8|1148.3|1149.5|1148|1149.8|1148.3|1149.5|1148|20
1651753160000|2022-05-05 12:19:20|1149.3|1148.3|1150|1148.8|1150|1148.8|1149|1147.5|17
1651753170000|2022-05-05 12:19:30|1150.5|1149|1150.3|1148.5|1150.8|1149.3|1150.3|1148.5|17
1651753180000|2022-05-05 12:19:40|1150|1148.8|1149.8|1148.3|1150.3|1148.8|1149.8|1148|5
1651753190000|2022-05-05 12:19:50|1150|1148|1149.8|1148|1150|1148.5|1149.5|1148|10
1651753200000|2022-05-05 12:20:00|1150|1148.3|1150.3|1148.8|1150.5|1149|1150|1148.3|13
1651753210000|2022-05-05 12:20:10|1149.8|1148|1149.8|1148.3|1149.8|1148.3|1149.5|1148|3
1651753220000|2022-05-05 12:20:20|1150|1148.5|1150|1148.5|1150|1148.8|1150|1148.3|8
1651753230000|2022-05-05 12:20:30|1150.5|1149.3|1151|1149.3|1151.3|1149.3|1150.5|1149|6
1651753240000|2022-05-05 12:20:40|1151.3|1149.5|1150.8|1149|1151.3|1149.5|1150.8|1149|10
1651753250000|2022-05-05 12:20:50|1151|1149.3|1151|1149.3|1151|1149.3|1151|1149|0
1651753260000|2022-05-05 12:21:00|1151.3|1149.5|1151|1149.5|1151.3|1149.5|1150.5|1149.3|20
1651753270000|2022-05-05 12:21:10|1151.3|1149.8|1151.5|1149.8|1151.5|1150|1151.3|1149.5|14
1651753280000|2022-05-05 12:21:20|1151.3|1149.5|1151.3|1149.5|1151.3|1149.5|1151|1149.5|1
1651753290000|2022-05-05 12:21:30|1151|1149.8|1152.3|1150.8|1152.3|1150.8|1150.8|1149.5|21
1651753300000|2022-05-05 12:21:40|1152|1150.5|1153.5|1152|1153.5|1152|1152|1150.5|58
1651753310000|2022-05-05 12:21:50|1153.3|1151.8|1153|1151.3|1153.3|1151.8|1152.8|1151.3|13
1651753320000|2022-05-05 12:22:00|1152.8|1150.8|1152|1150.3|1152.8|1150.8|1151.5|1150|10
1651753330000|2022-05-05 12:22:10|1152.3|1150.5|1152.3|1150.8|1152.3|1150.8|1152|1150.5|3
1651753340000|2022-05-05 12:22:20|1152.5|1150.5|1152.5|1150.5|1152.5|1150.8|1152.5|1150.5|3
1651753350000|2022-05-05 12:22:30||1150.8||1151||1151||1150.8|2
1651753360000|2022-05-05 12:22:40|1153|1151.5|1153.5|1152|1153.5|1152|1153|1151.3|14
1651753370000|2022-05-05 12:22:50|1153.8|1152.3|1153.8|1152|1154.3|1152.5|1153.8|1152|8
1651753380000|2022-05-05 12:23:00|1154|1152.3|1153.8|1152|1154.3|1152.5|1153.5|1152|3
1651753390000|2022-05-05 12:23:10|1153.5|1151.3|1154|1152.5|1154.3|1152.5|1152.8|1151.3|18
1651753400000|2022-05-05 12:23:20|1154.3|1152.8|1154|1152.5|1154.3|1152.8|1154|1152.5|2
1651753410000|2022-05-05 12:23:30|1153.8|1152|1153.8|1152|1153.8|1152|1153.8|1152|2
1651753420000|2022-05-05 12:23:40|1153.3|1152.3|1153.8|1152.3|1153.8|1152.5|1153.3|1152.3|10
1651753430000|2022-05-05 12:23:50|1153.5|1152.5|1154|1152.3|1154.3|1152.5|1153.5|1152.3|6
1651753440000|2022-05-05 12:24:00|1153.8|1152.8|1154|1152.5|1154|1152.8|1153.8|1152.3|1
1651753450000|2022-05-05 12:24:10||1152.3||1152.5||1152.5||1152.3|5
1651753460000|2022-05-05 12:24:20|1154.3|1152.3|1154|1152.5|1154.3|1152.8|1154|1152.3|15
1651753470000|2022-05-05 12:24:30|1154.5|1153|1154.8|1153.3|1154.8|1153.3|1154.3|1152.8|24
1651753480000|2022-05-05 12:24:40|1155|1153.5|1155|1153.5|1155|1153.5|1154.8|1153.5|0
1651753490000|2022-05-05 12:24:50|1154|1152.5|1154.5|1152.8|1154.5|1153|1154|1152.5|9
1651753500000|2022-05-05 12:25:00|1154.3|1153.3|1155|1153.5|1155|1153.5|1154.3|1153|3
1651753510000|2022-05-05 12:25:10|1154.5|1153.3|1155|1153.5|1155.3|1153.5|1154.5|1153.3|20
1651753520000|2022-05-05 12:25:20|1155.3|1153.3|1154.8|1153.3|1155.3|1153.3|1154.5|1153|7
1651753530000|2022-05-05 12:25:30|1154.5|1153|1155|1153.3|1155|1153.3|1154|1152.8|14
1651753540000|2022-05-05 12:25:40|1154.8|1153.5|1155.3|1153.5|1155.5|1154.3|1154.8|1153.3|42
1651753550000|2022-05-05 12:25:50|1155.5|1154|1155.5|1154|1155.5|1154.3|1154.8|1153.3|41
1651753560000|2022-05-05 12:26:00|1155|1153.5|1156|1154.3|1156.3|1154.5|1155|1153.5|20
1651753570000|2022-05-05 12:26:10|1156.3|1154.5|1156|1154.3|1156.3|1154.5|1156|1154.3|0
1651753580000|2022-05-05 12:26:20|1155.8|1154.5|1155.3|1153.8|1155.8|1154.5|1155.3|1153.8|13
1651753590000|2022-05-05 12:26:30|1155.5|1154|1155.8|1154|1155.8|1154.3|1155.5|1154|5
1651753600000|2022-05-05 12:26:40|1156.3|1154.3|1156.3|1155|1156.5|1155|1156.3|1154|27
1651753610000|2022-05-05 12:26:50|1156.5|1154.8|1156.5|1155|1156.5|1155|1156|1154.8|9
1651753620000|2022-05-05 12:27:00|1156|1154.8|1155.8|1154|1156|1154.8|1155.8|1154|10
1651753630000|2022-05-05 12:27:10|1156|1154.3|1155.5|1154.3|1156.3|1154.5|1155.5|1154|19
1651753640000|2022-05-05 12:27:20|1155.3|1154|1155|1153.5|1155.3|1154|1155|1153.5|12
1651753650000|2022-05-05 12:27:30|1155.3|1153.8|1154.8|1153.3|1155.3|1153.8|1154.8|1153.3|2
1651753660000|2022-05-05 12:27:40|1155.3|1153.5|1155.3|1153.8|1155.5|1154|1155.3|1153.5|6
1651753670000|2022-05-05 12:27:50|1155.5|1154|1155.8|1154|1156|1154.3|1155.5|1154|5
1651753680000|2022-05-05 12:28:00|1156|1154.3|1156|1154.3|1156|1154.3|1156|1154|4
1651753690000|2022-05-05 12:28:10|1155.8|1154.5|1156|1154.3|1156.3|1154.5|1155.8|1154.3|26
1651753700000|2022-05-05 12:28:20||1154||1154.3||1154.3||1154|0
1651753710000|2022-05-05 12:28:30|1155.8||1155.8||1155.8||1155.8||14
1651753720000|2022-05-05 12:28:40|1155.5|1154|1154.5|1153|1155.5|1154.3|1154.5|1152.8|28
1651753730000|2022-05-05 12:28:50|1154.8|1152.8|1155.3|1153.8|1155.3|1153.8|1154.5|1152.8|0
1651753740000|2022-05-05 12:29:00|1155|1153.5|1154.5|1153.3|1155|1153.5|1154.5|1153.3|1
1651753750000|2022-05-05 12:29:10|1155||1155||1155||1154.5||20
1651753760000|2022-05-05 12:29:20|||||||||2
1651753770000|2022-05-05 12:29:30|1154.8|1153.5|1155|1153.5|1155.5|1153.5|1154.8|1153.5|7
1651753780000|2022-05-05 12:29:40|1155.3||1154.8||1155.5||1154.8||0
1651753790000|2022-05-05 12:29:50|1155|1153.3|1154.5|1153.3|1155|1153.3|1154.5|1153.3|1
1651753800000|2022-05-05 12:30:00|1154.3|1153|1155|1153.5|1155.3|1153.5|1154|1152.8|25
1651753810000|2022-05-05 12:30:10|1154.8|1153.3|1155|1153.8|1155.3|1153.8|1154.8|1153.3|22
1651753820000|2022-05-05 12:30:20|1155.3|1154|1154.8|1153|1155.3|1154|1154.3|1153|85
1651753830000|2022-05-05 12:30:30|1155.3|1153.3|1155.8|1154.5|1155.8|1154.5|1155|1153.3|22
1651753840000|2022-05-05 12:30:40|1156.8|1154.3|1156.8|1155.3|1156.8|1155.3|1156.5|1154.3|62
1651753850000|2022-05-05 12:30:50|1157|1155|1156|1154.5|1157|1155|1156|1154.5|13
1651753860000|2022-05-05 12:31:00|1156.3|1154.8|1156|1154.5|1156.3|1154.8|1155.8|1154.3|13
1651753870000|2022-05-05 12:31:10|1155.8|1154.3|1155.5|1154.3|1156|1154.3|1155.5|1154.3|22
1651753880000|2022-05-05 12:31:20|1155|1153.5|1154.5|1153|1155|1153.8|1154.5|1153|6
1651753890000|2022-05-05 12:31:30|1154.3|1152.8|1155|1153.5|1155.3|1153.5|1154.3|1152.8|21
1651753900000|2022-05-05 12:31:40|1155.3|1153.8|1155|1153.5|1155.3|1153.8|1155|1153.5|3
1651753910000|2022-05-05 12:31:50|1155.3|1152.8|1154.3|1152.8|1155.3|1152.8|1154.3|1152.8|3
1651753920000|2022-05-05 12:32:00|1154|1153|1154|1152.5|1154.3|1153|1154|1152.3|4
1651753930000|2022-05-05 12:32:10|1154.3|1152.8|1154.8|1153.3|1154.8|1153.3|1154.3|1152.8|5
1651753940000|2022-05-05 12:32:20|1154.5|1152.8|1154.5|1153|1154.8|1153.3|1154|1152.5|26
1651753950000|2022-05-05 12:32:30|1154.3|1152.8|1153.8|1152.3|1154.3|1152.8|1153.8|1152.3|9
1651753960000|2022-05-05 12:32:40|1154|1152.5|1154|1152.5|1154|1152.5|1154|1152.5|1
1651753970000|2022-05-05 12:32:50|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|25
1651753980000|2022-05-05 12:33:00|1154|1151.8|1153|1151.8|1154|1151.8|1153|1151.8|2
1651753990000|2022-05-05 12:33:10|1153.5|1152|1153.8|1152|1153.8|1152|1153.5|1152|4
1651754000000|2022-05-05 12:33:20|1153.5|1152.3|1154|1152.5|1154|1152.5|1153.5|1152.3|2
1651754010000|2022-05-05 12:33:30|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|1153.8|1152.3|0
1651754020000|2022-05-05 12:33:40|1153.3|1152|1153.8|1152|1153.8|1152|1153.3|1151.8|5
1651754030000|2022-05-05 12:33:50|1154|1152.3|1154|1152.3|1154|1152.5|1153.8|1152|2
1651754040000|2022-05-05 12:34:00|1153.8|1152.5|1153.8|1152.3|1154|1152.5|1153.8|1152.3|1
1651754050000|2022-05-05 12:34:10|1154|1152.5|1154|1152.3|1154|1152.5|1153.8|1152.3|2
1651754060000|2022-05-05 12:34:20|1153.8|1152|1153.8|1152.5|1153.8|1152.5|1153.8|1152|7
1651754070000|2022-05-05 12:34:30|1154|1152.3|1154.5|1152.8|1154.5|1152.8|1153.8|1152.3|3
1651754080000|2022-05-05 12:34:40|1154.3||1154.5||1154.5||1154.3||1
1651754090000|2022-05-05 12:34:50|1154.3||1154.5||1154.5||1154.3||0
1651754100000|2022-05-05 12:35:00|1154.3||1154.3||1154.5||1154.3||42
1651754110000|2022-05-05 12:35:10|1154.5|1153|1155|1153.8|1155|1153.8|1154.3|1153|4
1651754120000|2022-05-05 12:35:20|1154.8|1153.3|1154.3|1152.8|1155|1153.3|1154.3|1152.8|12
1651754130000|2022-05-05 12:35:30|1154|1152.5|1154|1152.5|1154|1152.5|1153.8|1152.5|11
1651754140000|2022-05-05 12:35:40|1154.3|1152.3|1154.3|1152.8|1154.3|1152.8|1154|1152.3|1
1651754150000|2022-05-05 12:35:50|1154|1152.5|1154.3|1152.8|1154.3|1152.8|1154|1152.5|0
1651754170000|2022-05-05 12:36:10|1154.5|1153|1155|1153.5|1155.3|1153.5|1154.5|1153|47
1651754190000|2022-05-05 12:36:30|1154.8|1153.3|1154.8|1153.3|1154.8|1153.3|1154.5|1153.3|6
1651754200000|2022-05-05 12:36:40|||||||||2
1651754210000|2022-05-05 12:36:50|1154.5|1153|1154.3|1152.8|1154.8|1153|1154|1152.5|5
1651754220000|2022-05-05 12:37:00|1154.5|1153|1154.8|1153.3|1154.8|1153.3|1154.5|1152.8|0
1651754230000|2022-05-05 12:37:10|1155|1153.5|1155|1153.3|1155|1153.5|1154.8|1153.3|1
1651754240000|2022-05-05 12:37:20|1154.8||1155||1155||1154.8||1
1651754250000|2022-05-05 12:37:30||1153.5||1153.5||1153.5||1153.5|0
1651754260000|2022-05-05 12:37:40|1154.8|1153.8|1155|1153.3|1155|1153.8|1154.8|1153.3|0
1651754270000|2022-05-05 12:37:50|1154.8||1155||1155||1154.8||0
1651754280000|2022-05-05 12:38:00|1154.8|1153.5|1154.8|1153|1154.8|1153.5|1154.5|1153|1
1651754290000|2022-05-05 12:38:10|1154.5|1153.3|1155|1153.3|1155|1153.3|1154.5|1153.3|1
1651754300000|2022-05-05 12:38:20|1154.8|1153|1154.8|1153.3|1155|1153.3|1154.8|1153|0
1651754310000|2022-05-05 12:38:30|1155|1153.5|1155|1153.3|1155|1153.5|1155|1153.3|26
1651754320000|2022-05-05 12:38:40|1155.3|1153.5|1155|1153.5|1155.3|1153.8|1155|1153.5|12
1651754330000|2022-05-05 12:38:50|1155.3|1153.8|1155|1153.5|1155.3|1153.8|1155|1153.5|6
1651754340000|2022-05-05 12:39:00|1155.3|1153.8|1155.3|1153.8|1155.3|1154|1155.3|1153.8|1
1651754350000|2022-05-05 12:39:10|1155.5|1154|1155.5|1154|1155.8|1154.5|1155.3|1154|42
1651754360000|2022-05-05 12:39:20|1155.8|1154.3|1155.5|1154|1155.8|1154.3|1155.5|1154|0
1651754370000|2022-05-05 12:39:30|1155.3|1153.8|1155.8|1154.3|1155.8|1154.3|1155.3|1153.8|1
1651754380000|2022-05-05 12:39:40|1155.5|1154|1156.5|1154.8|1156.5|1155|1155.5|1154|41
1651754390000|2022-05-05 12:39:50|1156.3|1155|1156.5|1154.8|1156.5|1155|1156.3|1154.8|0
1651754400000|2022-05-05 12:40:00|1156.8|1155|1157|1155.5|1157|1155.5|1156.3|1154.8|10
1651754410000|2022-05-05 12:40:10|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157.3|1155.5|16
1651754420000|2022-05-05 12:40:20|1156.8|1155.5|1157|1155.5|1157|1155.8|1156.8|1155.5|21
1651754430000|2022-05-05 12:40:30|1157.3|1155.8|1157.3|1156|1157.5|1156.3|1157.3|1155.8|7
1651754440000|2022-05-05 12:40:40|1157.5|1155.8|1157.5|1156|1157.5|1156.3|1157.3|1155.8|32
1651754450000|2022-05-05 12:40:50|||||||||5
1651754460000|2022-05-05 12:41:00|1157.3|1155.8|1157.3|1155.8|1157.3|1155.8|1157|1155.8|1
1651754470000|2022-05-05 12:41:10||1156||1156||1156||1156|0
1651754480000|2022-05-05 12:41:20|1157|1155.8|1157.3|1155.8|1157.3|1155.8|1157|1155.8|3
1651754490000|2022-05-05 12:41:30|1157|1155.3|1157|1155.8|1157.3|1155.8|1156.8|1155.3|4
1651754500000|2022-05-05 12:41:40|1157.3|1156|1157.5|1156|1157.5|1156|1157.3|1155.8|7
1651754510000|2022-05-05 12:41:50|1157.3|1156.3|1157.3|1155.8|1157.5|1156.3|1157.3|1155.8|5
1651754520000|2022-05-05 12:42:00|1157.5|1156|1157|1155.5|1157.5|1156|1157|1155.5|5
1651754530000|2022-05-05 12:42:10|1157.5|1155.8|1157.3|1155.8|1157.5|1156|1157.3|1155.5|12
1651754540000|2022-05-05 12:42:20|1157.5|1156|1157.3|1155.8|1157.5|1156|1157.3|1155.8|2
1651754550000|2022-05-05 12:42:30|1157.5|1156.3|1158.5|1157|1158.5|1157|1157.5|1156.3|29
1651754560000|2022-05-05 12:42:40|1158.3|1156.8|1159|1157.5|1159.3|1157.5|1158.3|1156.8|28
1651754570000|2022-05-05 12:42:50|1158.8|1157.8|1159.3|1157.5|1159.3|1158|1158.8|1157.5|17
1651754580000|2022-05-05 12:43:00|1159|1157.8|1159.3|1157.8|1159.3|1157.8|1158.8|1157.8|2
1651754590000|2022-05-05 12:43:10|1158.8|1157.5|1158.5|1156.8|1159|1157.5|1158.5|1156.8|5
1651754600000|2022-05-05 12:43:20|1158.3|1156.5|1158|1156.5|1158.5|1156.5|1158|1156.5|1
1651754610000|2022-05-05 12:43:30|1158.5|1157|1158.3|1156.5|1158.8|1157.3|1158|1156.5|38
1651754620000|2022-05-05 12:43:40|1158.5|1157|1158.3|1156.5|1158.8|1157.5|1158.3|1156.5|57
1651754630000|2022-05-05 12:43:50|1158|1156.3|1158.3|1156.8|1158.5|1157|1157.8|1156.3|3
1651754640000|2022-05-05 12:44:00|1158.5|1157|1158.5|1157|1158.5|1157|1158.3|1156.5|0
1651754650000|2022-05-05 12:44:10|1158.8|1157.3|1158.5|1157|1158.8|1157.3|1158.5|1157|1
1651754660000|2022-05-05 12:44:20|1158.8|1157.3|1158.8|1157.3|1159|1157.3|1158.5|1157.3|3
1651754670000|2022-05-05 12:44:30|1159|1157|1158.8|1157.5|1159|1157.5|1158.5|1157|13
1651754680000|2022-05-05 12:44:40|1159|1157.3|1158.8|1157.5|1159|1157.8|1158.8|1157.3|8
1651754690000|2022-05-05 12:44:50|1159|1157.8|1159|1157.8|1159|1157.8|1159|1157.8|9
1651754700000|2022-05-05 12:45:00|1158.8|1157.5|1159.3|1157.8|1159.3|1157.8|1158.8|1157.5|20
1651754710000|2022-05-05 12:45:10|1159.5|1158|1159.3|1157.8|1159.5|1158|1159|1157.8|13
1651754720000|2022-05-05 12:45:20|1159|1157.5|1158.8|1157.5|1159.3|1157.5|1158.8|1157.5|12
1651754730000|2022-05-05 12:45:30|1159||1159||1159||1159||6
1651754740000|2022-05-05 12:45:40|1159.3|1158|1159|1157.5|1159.3|1158|1158.8|1157.5|16
1651754750000|2022-05-05 12:45:50|1159.3|1157.8|1159|1157.5|1159.3|1158|1159|1157.5|12
1651754760000|2022-05-05 12:46:00|1159.3|1157|1158.3|1156.5|1159.3|1157.5|1158|1156.5|11
1651754770000|2022-05-05 12:46:10|1158.5|1156.8|1158.3|1156.5|1158.5|1156.8|1158.3|1156.5|3
1651754780000|2022-05-05 12:46:20|1157.5|1155.8|1156.8|1155.5|1157.5|1155.8|1156.8|1155.5|18
1651754790000|2022-05-05 12:46:30|1157|1155|1156.8|1155|1157|1155|1156.5|1155|16
1651754800000|2022-05-05 12:46:40|1156.5|1155.3|1157|1155.3|1157|1155.5|1156.5|1155.3|5
1651754810000|2022-05-05 12:46:50||1155.5||1155.5||1155.5||1155.3|11
1651754820000|2022-05-05 12:47:00|1156.8|1155.3|1156.8|1155.3|1157|1155.5|1156.3|1154.8|38
1651754830000|2022-05-05 12:47:10|1157|1155.5|1157|1155.5|1157.3|1155.8|1157|1155.5|0
1651754840000|2022-05-05 12:47:20|1157.3|1155.8|1157.8|1156|1157.8|1156|1157.3|1155.8|7
1651754850000|2022-05-05 12:47:30|1157.5|1156.3|1158.3|1156.5|1158.5|1157|1157.5|1156.3|13
1651754860000|2022-05-05 12:47:40||1156.8||1156.5||1156.8||1156.5|0
1651754870000|2022-05-05 12:47:50||1156.8||1156.5||1156.8||1156.5|1
1651754880000|2022-05-05 12:48:00|1158.5|1156.8|1158.3|1156.8|1158.5|1156.8|1158|1156.5|1
1651754890000|2022-05-05 12:48:10|1158|1157|1157.8|1156.3|1158|1157|1157.8|1156.3|5
1651754900000|2022-05-05 12:48:20|1158.3|1156.5|1158|1156.5|1158.3|1156.8|1158|1156.3|13
1651754910000|2022-05-05 12:48:30|1157.8|1156.3|1157.5|1156|1157.8|1156.3|1157.5|1156|9
1651754920000|2022-05-05 12:48:40|1157.8|1156.3|1157.5|1156|1157.8|1156.3|1157.5|1156|1
1651754930000|2022-05-05 12:48:50|1158|1156.5|1158.5|1157|1158.5|1157|1158|1156.5|2
1651754940000|2022-05-05 12:49:00|1159|1157.5|1158|1156.8|1159|1157.5|1158|1156.8|15
1651754950000|2022-05-05 12:49:10|1157.8|1156.5|1158.8|1157|1158.8|1157.3|1157.8|1156.3|6
1651754960000|2022-05-05 12:49:20|1158.5|1157.3|1158.8|1157|1158.8|1157.5|1158.5|1157|0
1651754970000|2022-05-05 12:49:30|1158.5|1157.3|1158.8|1157|1158.8|1157.3|1158.5|1157|4
1651754980000|2022-05-05 12:49:40|1158.5|1157.3|1158.5|1157|1158.8|1157.3|1158.5|1157|0
1651754990000|2022-05-05 12:49:50|1158|1156.8|1158|1156.5|1158|1157.3|1158|1156.5|3
1651755000000|2022-05-05 12:50:00|1158.3|1156.8|1158.3|1156.8|1158.3|1156.8|1158|1156.8|1
1651755010000|2022-05-05 12:50:10|1158|1156.5|1158|1156.5|1158.3|1156.5|1158|1156.5|0
1651755020000|2022-05-05 12:50:20|1157.8|1156|1157.8|1156.3|1158|1156.3|1157.5|1156|3
1651755030000|2022-05-05 12:50:30|1157.5|1156|1157.8|1156|1157.8|1156|1157.5|1156|2
1651755040000|2022-05-05 12:50:40|1157.5|1155.8|1157.3|1155.8|1157.8|1155.8|1157.3|1155.8|4
1651755050000|2022-05-05 12:50:50|1157.5|1156|1157.3|1156|1157.5|1156|1157.3|1156|0
1651755060000|2022-05-05 12:51:00|1157.5|1155.5|1157|1155.3|1157.5|1155.5|1156.8|1155.3|4
1651755070000|2022-05-05 12:51:10|1156.8|1155|1156.8|1155|1157|1155|1156.8|1155|0
1651755080000|2022-05-05 12:51:20|1156.5|1154.8|1156.5|1154.8|1156.8|1154.8|1156.5|1154.8|1
1651755090000|2022-05-05 12:51:30|1156.3|1154.5|1155.5|1154.3|1156.3|1154.5|1155.5|1154|17
1651755100000|2022-05-05 12:51:40||1154||1154||1154||1154|0
1651755110000|2022-05-05 12:51:50||1154.3||1154.3||1154.3||1154|0
1651755120000|2022-05-05 12:52:00|1155.3|1154|1155.3|1153.8|1155.5|1154.3|1154.8|1153.3|20
1651755130000|2022-05-05 12:52:10|1155.5|1154|1155|1153.5|1155.5|1154|1155|1153.5|15
1651755140000|2022-05-05 12:52:20|1155.3|1153.8|1155.3|1153.8|1155.3|1153.8|1155.3|1153.5|0
1651755150000|2022-05-05 12:52:30|1155|1153.5|1155|1153.5|1155|1153.8|1155|1153.5|0
1651755160000|2022-05-05 12:52:40|1154.8|1153.8|1155.5|1154|1155.5|1154|1154.8|1153.8|1
1651755170000|2022-05-05 12:52:50||1153.8||1154||1154||1153.8|0
1651755180000|2022-05-05 12:53:00|1155.3|1153.8|1156|1154.5|1156|1154.5|1155.3|1153.8|10
1651755190000|2022-05-05 12:53:10||1154.8||1154.5||1154.8||1154.5|21
1651755200000|2022-05-05 12:53:20|1156.3|1154.8|1156.5|1155|1156.5|1155|1156.3|1154.5|29
1651755210000|2022-05-05 12:53:30|1156.3|1154.8|1155.8|1154.3|1156.3|1154.8|1155.8|1154.3|3
1651755220000|2022-05-05 12:53:40|1156||1156||1156||1155.8||0
1651755230000|2022-05-05 12:53:50|1155.8|1154.5|1155.8|1154.3|1156|1154.5|1155.8|1154.3|0
1651755240000|2022-05-05 12:54:00|1155.5|1153.8|1155.3|1153.8|1155.5|1153.8|1155|1153.5|18
1651755250000|2022-05-05 12:54:10|1155.5|1154|1155.8|1154.3|1155.8|1154.3|1155.3|1154|4
1651755260000|2022-05-05 12:54:20|1156|1154.5|1156|1154.5|1156|1154.5|1155.8|1154.5|1
1651755270000|2022-05-05 12:54:30|1155.8|1154.3|1155.8|1154|1155.8|1154.3|1155.8|1154|2
1651755280000|2022-05-05 12:54:40||1154.3||1154.3||1154.3||1154.3|0
1651755290000|2022-05-05 12:54:50|1156|1154.5|1155.8|1154.3|1156|1154.5|1155.8|1154.3|4
1651755300000|2022-05-05 12:55:00||1154.5||1154.3||1154.5||1154.3|1
1651755310000|2022-05-05 12:55:10||1154||1154||1154||1154|1
1651755320000|2022-05-05 12:55:20|1156|1154.3|1156|1154.8|1156|1154.8|1156|1154.3|9
1651755330000|2022-05-05 12:55:30|1156.3|1154.5|1156.5|1155|1156.5|1155|1156.3|1154.5|13
1651755340000|2022-05-05 12:55:40||1155.3||1155.3||1155.3||1155|1
1651755350000|2022-05-05 12:55:50|1157.3|1155|1157.8|1156.5|1158|1156.8|1157.3|1155|91
1651755360000|2022-05-05 12:56:00|1158.3|1156.3|1157.8|1156.5|1158.3|1156.5|1157.8|1156.3|10
1651755370000|2022-05-05 12:56:10|1158|1156.8|1158.3|1156.8|1158.3|1156.8|1157.8|1156.8|6
1651755380000|2022-05-05 12:56:20|1158|1156.5|1158.3|1156.5|1158.3|1156.8|1158|1156.5|0
1651755390000|2022-05-05 12:56:30|1158|1156.8|1158.3|1157|1158.3|1157|1158|1156.5|5
1651755400000|2022-05-05 12:56:40|1158.5|1156.8|1158.3|1157|1158.5|1157|1158.3|1156.8|6
1651755410000|2022-05-05 12:56:50|1158.5|1157.3|1158.5|1157|1158.8|1157.3|1158.3|1157|3
1651755420000|2022-05-05 12:57:00|1158.3|1156.8|1158.3|1156.5|1158.3|1156.8|1158.3|1156.5|4
1651755430000|2022-05-05 12:57:10|1158||1158||1158.3||1158||1
1651755440000|2022-05-05 12:57:20|1158.3|1156.8|1158|1156.5|1158.5|1157|1158|1156.5|5
1651755450000|2022-05-05 12:57:30||1156.8||1156.5||1156.8||1156.5|0
1651755460000|2022-05-05 12:57:40|1157.8||1158||1158||1157.8||1
1651755470000|2022-05-05 12:57:50|1158.3|1156.8|1158|1156.8|1158.3|1156.8|1158|1156.5|2
1651755480000|2022-05-05 12:58:00|1158.3|1157|1158.3|1156.8|1158.3|1157|1158.3|1156.8|55
1651755490000|2022-05-05 12:58:10|1158.5|1157|1158.8|1157.5|1158.8|1157.5|1158.5|1157|25
1651755500000|2022-05-05 12:58:20|1159|1157.8|1159.3|1158|1159.5|1158|1158.8|1157.8|25
1651755510000|2022-05-05 12:58:30|1159.5|1157.8|1159.3|1157.8|1159.5|1157.8|1159.3|1157.8|4
1651755520000|2022-05-05 12:58:40|1159|1157.3|1159|1157.5|1159.3|1157.8|1159|1157.3|8
1651755530000|2022-05-05 12:58:50|1159.3|1157.8|1159.5|1158|1159.5|1158.3|1159.3|1157.5|10
1651755540000|2022-05-05 12:59:00|1159.3|1157.8|1157.8|1156.3|1159.5|1157.8|1157.8|1156|29
1651755550000|2022-05-05 12:59:10|1158|1156.5|1159.3|1157.5|1159.3|1157.5|1158|1156.5|3
1651755560000|2022-05-05 12:59:20|1159||1159||1159.3||1159||50
1651755570000|2022-05-05 12:59:30|1158.8|1157.3|1159|1157.5|1159|1157.5|1158.5|1157.3|3
1651755580000|2022-05-05 12:59:40|1159.3||1159||1159.3||1159||1
1651755590000|2022-05-05 12:59:50|1158|1156.5|1157|1155.5|1158|1156.5|1156.8|1155.3|38
1651755600000|2022-05-05 13:00:00|1156.8|1155.3|1156.3|1154.5|1157.3|1155.8|1156|1154.5|29
1651755610000|2022-05-05 13:00:10|1156|1154.8|1156.5|1155.3|1157.3|1155.5|1156|1154.5|16
1651755620000|2022-05-05 13:00:20|1156.8|1155|1156|1154.5|1156.8|1155|1156|1154.5|12
1651755630000|2022-05-05 13:00:30|1156.5|1154.8|1156.5|1155|1156.8|1155.3|1156.3|1154.8|2
1651755640000|2022-05-05 13:00:40|1156.8|1155.3|1156|1154.5|1156.8|1155.3|1156|1154.5|3
1651755650000|2022-05-05 13:00:50|1156.5|1154.8|1157|1155.3|1157|1155.5|1156.3|1154.8|3
1651755660000|2022-05-05 13:01:00|1156.8|1155|1156.5|1155|1156.8|1155.3|1156.3|1154.8|7
1651755670000|2022-05-05 13:01:10|1156.3|1154.8|1156|1154.5|1156.3|1154.8|1155.8|1154.3|7
1651755680000|2022-05-05 13:01:20|1156.3|1154.8|1156.3|1154.8|1156.3|1154.8|1155.8|1154.3|2
1651755690000|2022-05-05 13:01:30|1156|1154.5|1156.5|1155|1156.5|1155|1156|1154.5|2
1651755700000|2022-05-05 13:01:40|1156.3|1154.8|1155.8|1154.3|1156.3|1154.8|1155.8|1154.3|3
1651755710000|2022-05-05 13:01:50|1156|1154.5|1156|1154.5|1156|1154.8|1155.8|1154.5|6
1651755720000|2022-05-05 13:02:00|1155.5|1154|1154.3|1152.8|1155.8|1154.3|1154|1152.3|38
1651755730000|2022-05-05 13:02:10|1154.5|1152.5|1154.8|1153.3|1155.3|1153.5|1154.5|1152.5|24
1651755740000|2022-05-05 13:02:20|1155|1153.5|1155.5|1153.8|1155.5|1154|1154.8|1153.5|18
1651755750000|2022-05-05 13:02:30|1155.3|1153.5|1155.8|1154.3|1156|1154.3|1155.3|1153.5|5
1651755760000|2022-05-05 13:02:40|1155.5|1154|1155.3|1153.8|1155.5|1154.3|1154.8|1153.3|17
1651755770000|2022-05-05 13:02:50|1155.8|1154|1156.3|1154.5|1156.3|1154.5|1155.5|1153.8|12
1651755780000|2022-05-05 13:03:00|1156|1154.8|1156.3|1154.8|1156.3|1155|1156|1154.3|6
1651755790000|2022-05-05 13:03:10|1156.8|1155|1157|1155.5|1157.3|1155.8|1156.8|1154.8|6
1651755800000|2022-05-05 13:03:20|1157.3|1155.8|1159.5|1157.8|1159.5|1157.8|1157|1155.8|36
1651755810000|2022-05-05 13:03:30|1159.3|1158|1159|1157.3|1159.5|1158|1158.5|1157|3
1651755820000|2022-05-05 13:03:40|1158.8|1157|1158.8|1157.3|1158.8|1157.3|1158.5|1157|1
1651755830000|2022-05-05 13:03:50|1158.5|1157.5|1159|1157.5|1159|1157.5|1158.5|1157.5|4
1651755840000|2022-05-05 13:04:00|1159.3|1157.8|1159.5|1157.8|1159.5|1158|1159.3|1157.5|21
1651755850000|2022-05-05 13:04:10|1159.3|1157.5|1159.5|1158|1159.5|1158|1159.3|1157.5|2
1651755860000|2022-05-05 13:04:20|1159.3|1158.3|1159|1157.5|1159.5|1158.3|1159|1157.3|9
1651755870000|2022-05-05 13:04:30|1159.3|1157.3|1159|1157.3|1159.3|1157.8|1158.8|1157.3|3
1651755880000|2022-05-05 13:04:40|1159.3|1157.5|1159|1157.5|1159.3|1157.8|1159|1157.3|0
1651755890000|2022-05-05 13:04:50|1159.3|1156.8|1158.5|1157|1159.3|1157.3|1158.3|1156.8|7
1651755900000|2022-05-05 13:05:00|1158.3|1156.8|1158.5|1157|1158.8|1157.5|1158.3|1156.8|6
1651755910000|2022-05-05 13:05:10|1158.3|1156.8|1159.5|1158|1159.5|1158|1158.3|1156.8|22
1651755920000|2022-05-05 13:05:20|1159.3|1157.8|1159.5|1157.8|1159.5|1158|1159.3|1157.5|3
1651755930000|2022-05-05 13:05:30|1159.3|1158|1160|1158.5|1160.3|1158.8|1159.3|1158|6
1651755940000|2022-05-05 13:05:40|1160.3|1158.3|1160.3|1158.8|1160.5|1158.8|1160.3|1158.3|1
1651755950000|2022-05-05 13:05:50|1160.8|1158.5|1160.8|1159.3|1160.8|1159.3|1160.5|1158.5|3
1651755960000|2022-05-05 13:06:00|1160.5|1159|1160.8|1159.5|1161|1159.5|1160.5|1159|4
1651755970000|2022-05-05 13:06:10|1161|1159.3|1161|1159.3|1161|1159.5|1160.5|1159.3|5
1651755980000|2022-05-05 13:06:20|1160.8|1159|1159.5|1158|1160.8|1159.3|1159.5|1157.8|7
1651755990000|2022-05-05 13:06:30|1160|1158.3|1159.8|1158.3|1160|1158.5|1159.8|1158|5
1651756000000|2022-05-05 13:06:40|1160|1158.5|1160.5|1158.8|1160.5|1159|1160|1158.3|5
1651756010000|2022-05-05 13:06:50|1160.8|1159|1161.3|1159.8|1161.3|1159.8|1160.5|1159|6
1651756020000|2022-05-05 13:07:00|1161.5|1159.5|1162.5|1160.8|1162.8|1161|1161.5|1159.5|52
1651756030000|2022-05-05 13:07:10|1162.8|1161|1163.3|1161.5|1163.5|1162|1162.8|1161|6
1651756040000|2022-05-05 13:07:20|1163.5|1161.3|1164|1162.3|1164|1162.3|1163.3|1161.3|2
1651756050000|2022-05-05 13:07:30|1163.8|1162.5|1163.5|1162|1164.5|1162.5|1163.5|1161.8|3
1651756060000|2022-05-05 13:07:40|1163.8|1161.8|1164.5|1162.8|1164.8|1163|1163.5|1161.8|12
1651756070000|2022-05-05 13:07:50|1164.3|1162.5|1164.5|1162.8|1164.8|1163|1163.8|1162.3|2
1651756080000|2022-05-05 13:08:00|1164.3|1163|1164.5|1162.8|1165|1163.3|1164.3|1162.5|4
1651756090000|2022-05-05 13:08:10|1164|1162.3|1163.8|1162.3|1164.5|1162.8|1163.8|1162.3|21
1651756100000|2022-05-05 13:08:20|1163.5|1162|1164.3|1162.5|1164.3|1162.5|1163.5|1162|1
1651756110000|2022-05-05 13:08:30|1164.5|1162.8|1165|1163.3|1165.3|1163.8|1164.3|1162.5|8
1651756120000|2022-05-05 13:08:40|1165.3|1163.5|1165|1163.3|1165.5|1164|1164.5|1163|5
1651756130000|2022-05-05 13:08:50|1164.8|1163.5|1165.5|1163.8|1165.5|1164|1164.8|1163.5|1
1651756140000|2022-05-05 13:09:00|1166|1163.5|1164.5|1162.8|1166.3|1164.5|1164.5|1162.8|20
1651756150000|2022-05-05 13:09:10|1164.8|1163|1164.5|1162.8|1165.3|1163.5|1164.5|1162.8|3
1651756160000|2022-05-05 13:09:20|1164.8|1163|1164.8|1163|1164.8|1163|1164.5|1162.8|2
1651756170000|2022-05-05 13:09:30|1165|1163.3|1165.3|1163.8|1165.3|1163.8|1164.8|1163|1
1651756180000|2022-05-05 13:09:40|1165.5|1164|1165.5|1164|1165.5|1164|1165|1163.5|4
1651756190000|2022-05-05 13:09:50|1165.8|1163.8|1166|1164.5|1166.3|1164.5|1165.8|1163.8|12
1651756200000|2022-05-05 13:10:00|1166.3|1165|1165.8|1164.3|1166.3|1165|1165|1163.8|32
1651756210000|2022-05-05 13:10:10|1166|1164|1165.8|1164|1166.3|1164.5|1165.8|1164|4
1651756220000|2022-05-05 13:10:20|1165.5|1164.3|1166|1164.8|1166|1164.8|1165.5|1164.3|1
1651756230000|2022-05-05 13:10:30|1166.3|1165|1166.8|1165|1167|1165.5|1166.3|1164.8|8
1651756240000|2022-05-05 13:10:40|1167|1165.3|1166|1164.5|1167|1165.3|1166|1164.3|4
1651756250000|2022-05-05 13:10:50|1166.3|1164.3|1166|1164.5|1166.3|1164.5|1166|1164.3|0
1651756260000|2022-05-05 13:11:00|1165.8|1164.3|1166|1164.5|1166|1164.5|1165.8|1164|11
1651756270000|2022-05-05 13:11:10|1166.3|1164.8|1167.3|1165.8|1167.5|1166|1166|1164.8|53
1651756280000|2022-05-05 13:11:20|1167.5|1166|1170.3|1168.8|1170.5|1169|1167.5|1166|161
1651756290000|2022-05-05 13:11:30|1170.5|1169|1170.5|1168.8|1170.5|1169|1169.8|1168|23
1651756300000|2022-05-05 13:11:40|1170.3|1169|1170|1168.5|1170.5|1169|1170|1168.5|99
1651756310000|2022-05-05 13:11:50|1169.8|1168.3|1170|1168|1170|1168.5|1169|1167.5|29
1651756320000|2022-05-05 13:12:00|1169.8|1168.3|1169.5|1167.8|1169.8|1168.5|1169.3|1167.5|11
1651756330000|2022-05-05 13:12:10|1169.3|1167.5|1168.8|1166.8|1169.5|1167.8|1168.3|1166.8|27
1651756340000|2022-05-05 13:12:20|1169|1167|1169|1167.3|1169.3|1167.5|1168.8|1167|4
1651756350000|2022-05-05 13:12:30|1169.5|1167|1169|1167|1169.5|1167.5|1169|1167|3
1651756360000|2022-05-05 13:12:40|1168.8|1167.3|1170.3|1168.5|1170.3|1168.5|1168.5|1166.8|12
1651756370000|2022-05-05 13:12:50|1170|1168.3|1170|1168.5|1170.3|1168.5|1168.8|1167.5|4
1651756380000|2022-05-05 13:13:00|1169.8|1168|1170|1168|1170|1168.3|1169.5|1167.8|3
1651756390000|2022-05-05 13:13:10|1169.8|1167.8|1169.5|1167.5|1170|1168.3|1169.5|1167.5|1
1651756400000|2022-05-05 13:13:20|1169.8|1167.8|1170|1168.3|1170|1168.3|1169.5|1167.8|0
1651756410000|2022-05-05 13:13:30|1170.3|1168|1169.8|1168|1170.3|1168.8|1169.3|1167.8|15
1651756420000|2022-05-05 13:13:40|1170|1168.3|1169.8|1168.3|1170|1168.3|1169.5|1167.8|11
1651756430000|2022-05-05 13:13:50|1170.3|1168|1170.3|1168.5|1170.3|1168.5|1169.8|1168|3
1651756440000|2022-05-05 13:14:00|1170|1168.3|1170|1168.5|1170.3|1168.8|1170|1168.3|13
1651756450000|2022-05-05 13:14:10|1170.3|1168.8|1170|1168.3|1170.3|1168.8|1169.8|1168.3|5
1651756460000|2022-05-05 13:14:20|1170.3|1168.5|1170|1168.5|1170.3|1168.5|1170|1168.3|1
1651756470000|2022-05-05 13:14:30|1170.5|1168.8|1171.5|1170|1172|1170.5|1170|1168.5|26
1651756480000|2022-05-05 13:14:40|1171.3|1169.5|1171.5|1169.8|1171.5|1170|1171.3|1169.5|12
1651756490000|2022-05-05 13:14:50|1171.3|1169.3|1171|1169.5|1171.3|1169.5|1170.8|1169.3|2
1651756500000|2022-05-05 13:15:00|1171.5|1169.3|1171|1169.5|1171.5|1169.5|1170.8|1169.3|14
1651756510000|2022-05-05 13:15:10|1170.8|1169.3|1170.3|1168.8|1171|1169.3|1170.3|1168.8|6
1651756520000|2022-05-05 13:15:20|1170|1169|1170|1168.3|1170.5|1169|1170|1168.3|13
1651756530000|2022-05-05 13:15:30|1169.5|1168|1168.8|1167|1169.5|1168|1168.5|1167|30
1651756540000|2022-05-05 13:15:40|1169.3|1167.5|1168.8|1167|1169.5|1167.5|1168|1166.8|6
1651756550000|2022-05-05 13:15:50|1168.5|1167.3|1168|1166|1169|1167.3|1167.8|1166|11
1651756560000|2022-05-05 13:16:00|1167.8|1166.3|1167.5|1165.8|1168|1166.3|1167.3|1165.8|4
1651756570000|2022-05-05 13:16:10|1167.8|1166|1169|1167.5|1169|1167.5|1167.8|1166|11
1651756580000|2022-05-05 13:16:20|1169.3|1168.3|1170|1168.3|1170.5|1168.8|1169.3|1168.3|20
1651756590000|2022-05-05 13:16:30|1169.8|1168|1170|1168.3|1170.3|1168.5|1169.8|1168|10
1651756600000|2022-05-05 13:16:40|1169.8|1168|1170.3|1168.5|1170.3|1168.5|1169.8|1168|2
1651756610000|2022-05-05 13:16:50|1170|1168.3|1170.3|1168.5|1170.3|1168.5|1169.8|1168.3|3
1651756620000|2022-05-05 13:17:00|1170|1168.3|1170.3|1168.5|1170.5|1168.8|1170|1168.3|7
1651756630000|2022-05-05 13:17:10|1170|1168.3|1170.3|1168.5|1170.3|1168.5|1170|1168.3|1
1651756640000|2022-05-05 13:17:20|1170|1168.3|1168.5|1166.8|1170|1168.3|1168.3|1166.5|3
1651756650000|2022-05-05 13:17:30|1168.3|1167|1168.5|1166.8|1168.5|1167|1168|1166.3|1
1651756660000|2022-05-05 13:17:40|1168.3|1166.5|1168.3|1166.3|1168.3|1166.5|1167.8|1166.3|0
1651756670000|2022-05-05 13:17:50|1168|1166.8|1168.5|1167|1168.5|1167|1168|1166.5|8
1651756680000|2022-05-05 13:18:00|1168.8|1166.8|1168|1166.5|1169.8|1168|1168|1166.5|42
1651756690000|2022-05-05 13:18:10|1167.8|1166.3|1168.3|1166.8|1168.3|1166.8|1167.8|1166.3|11
1651756700000|2022-05-05 13:18:20|1168|1166.5|1167.8|1166.3|1168|1166.5|1167.3|1165.8|22
1651756710000|2022-05-05 13:18:30|1168|1166.5|1167.5|1165.8|1168|1166.5|1167.5|1165.8|7
1651756720000|2022-05-05 13:18:40|1167|1166|1167.5|1165.8|1167.5|1166|1166.8|1164.8|8
1651756730000|2022-05-05 13:18:50|1167.3|1165.5|1167.5|1165.8|1167.5|1165.8|1166.8|1165|54
1651756740000|2022-05-05 13:19:00|1168|1166|1167.3|1165.5|1168.5|1166.5|1167.3|1165.5|23
1651756750000|2022-05-05 13:19:10|1167|1165.8|1167|1165.3|1167.3|1166|1167|1165.3|8
1651756760000|2022-05-05 13:19:20|1167.3|1165|1166|1164.3|1167.3|1165.3|1166|1164.3|15
1651756770000|2022-05-05 13:19:30|1165.8|1164.5|1167|1165|1167|1165|1165.8|1164|0
1651756780000|2022-05-05 13:19:40|1166.8|1165.3|1166.8|1165|1167|1165.3|1166.8|1165|6
1651756790000|2022-05-05 13:19:50|1167|1165.3|1167|1165.3|1167.3|1165.5|1167|1165.3|37
1651756800000|2022-05-05 13:20:00|1166.8|1165|1167.3|1165.3|1167.3|1165.5|1166.8|1165|3
1651756810000|2022-05-05 13:20:10|1167|1165.5|1167.8|1166|1167.8|1166|1167|1165.3|5
1651756820000|2022-05-05 13:20:20|1168|1165.8|1167.5|1165.8|1168|1165.8|1167|1165.5|1
1651756830000|2022-05-05 13:20:30|1167.3|1165.5|1167|1165.5|1167.3|1165.8|1166.8|1165.3|3
1651756840000|2022-05-05 13:20:40|1167.3|1164.5|1165.8|1164|1167.3|1164.5|1165.5|1164|26
1651756850000|2022-05-05 13:20:50|1165.5|1163.8|1165.5|1164|1165.8|1164|1164.8|1163.3|5
1651756860000|2022-05-05 13:21:00|1165.3|1163.8|1164.5|1163|1165.5|1164|1164.5|1163|31
1651756870000|2022-05-05 13:21:10|1164.8|1163.3|1164|1162.3|1165|1163.3|1164|1162.3|19
1651756880000|2022-05-05 13:21:20|1163.8|1162|1163.8|1162|1164|1162|1163.5|1161.8|15
1651756890000|2022-05-05 13:21:30|1164|1162.3|1164|1162.5|1164.3|1162.5|1163.8|1162|11
1651756900000|2022-05-05 13:21:40|1164.3||1164||1164.3||1164||0
1651756910000|2022-05-05 13:21:50|1163.8|1162.3|1164.3|1162.8|1164.3|1162.8|1163.8|1162.3|1
1651756920000|2022-05-05 13:22:00|1164|1162.5|1164.5|1163|1164.8|1163|1164|1162.3|3
1651756930000|2022-05-05 13:22:10|1164.3|1162.8|1163.5|1162|1164.3|1163|1163.3|1161.5|5
1651756940000|2022-05-05 13:22:20|1163.8|1161.5|1163.5|1161.8|1163.8|1162|1163.3|1161.3|5
1651756950000|2022-05-05 13:22:30|1163.8|1162|1164.3|1162.5|1164.5|1162.8|1163.5|1161.8|5
1651756960000|2022-05-05 13:22:40|1164.5|1162.8|1164|1162.3|1164.5|1162.8|1164|1162.3|0
1651756970000|2022-05-05 13:22:50|1164.3|1162.5|1164.3|1162.5|1164.3|1162.8|1163.8|1162.3|3
1651756980000|2022-05-05 13:23:00|1164|1162.8|1164.8|1163.3|1164.8|1163.3|1164|1162.5|3
1651756990000|2022-05-05 13:23:10|1165|1163.5|1164.5|1163.3|1165|1163.5|1164.5|1163.3|5
1651757000000|2022-05-05 13:23:20|1164.3|1162.8|1164.3|1162.8|1164.5|1163|1164.3|1162.8|6
1651757010000|2022-05-05 13:23:30|1164.5||1164.5||1164.5||1164.3||1
1651757020000|2022-05-05 13:23:40|1164.3|1163|1164|1162.8|1164.8|1163.3|1164|1162.8|5
1651757030000|2022-05-05 13:23:50|1163.5|1162|1164|1162.5|1164|1162.5|1163.5|1162|88
1651757040000|2022-05-05 13:24:00|1163.8|1162.8|1164.5|1162.8|1164.5|1163|1163.8|1162.8|29
1651757050000|2022-05-05 13:24:10||1163||1162.8||1163||1162.8|0
1651757060000|2022-05-05 13:24:20|||||||||3
1651757070000|2022-05-05 13:24:30||1163||1163||1163||1162.8|1
1651757080000|2022-05-05 13:24:40|1164.3|1162.8|1164.8|1163|1165.3|1163.5|1164.3|1162.8|5
1651757090000|2022-05-05 13:24:50|1165|1163.3|1165.8|1164.3|1166|1164.3|1165|1163.3|7
1651757100000|2022-05-05 13:25:00|1165.5|1164|1165.5|1164|1165.8|1164|1165.3|1163.8|4
1651757110000|2022-05-05 13:25:10|1166|1164.3|1166|1164.5|1166.5|1164.8|1166|1164.3|32
1651757120000|2022-05-05 13:25:20|1166.3|1164.8|1166|1164.3|1166.5|1165|1166|1164.3|1
1651757130000|2022-05-05 13:25:30|1166.3|1164.5|1166|1164.5|1166.3|1164.8|1166|1164.5|0
1651757140000|2022-05-05 13:25:40|1166.3|1164.8|1166.3|1164.5|1166.3|1164.8|1166.3|1164.5|1
1651757150000|2022-05-05 13:25:50|1165.5|1164.3|1165|1163.5|1165.5|1164.3|1164.8|1163.5|12
1651757160000|2022-05-05 13:26:00|1165.3|1163.8|1164.8|1163|1165.5|1163.8|1164.8|1163|9
1651757170000|2022-05-05 13:26:10|1165|1163.3|1164.5|1163|1165|1163.3|1164.5|1163|0
1651757180000|2022-05-05 13:26:20||1162.8||1163||1163||1162.8|3
1651757190000|2022-05-05 13:26:30|1164.8|1162.8|1165|1163.3|1165|1163.3|1164.8|1162.8|7
1651757200000|2022-05-05 13:26:40|1164.8|1163|1164.5|1162.8|1164.8|1163|1164.5|1162.8|22
1651757210000|2022-05-05 13:26:50|1164.3|1162.5|1164.8|1163|1165.3|1163.8|1164|1162.5|27
1651757220000|2022-05-05 13:27:00|1164.5|1163.3|1165|1163.3|1165|1163.3|1164.5|1163.3|10
1651757230000|2022-05-05 13:27:10|1164.8||1164.8||1165||1164.5||1
1651757240000|2022-05-05 13:27:20|||||||||3
1651757250000|2022-05-05 13:27:30|1164.5|1163.5|1165.8|1164.3|1166|1164.3|1164.5|1163.5|41
1651757260000|2022-05-05 13:27:40|1166||1165.8||1166||1165.8||0
1651757270000|2022-05-05 13:27:50|1166|1164.8|1166|1164.5|1166.5|1164.8|1166|1164.5|8
1651757280000|2022-05-05 13:28:00|1166.3|1164.3|1166.5|1164.8|1166.5|1165|1166|1164.3|7
1651757290000|2022-05-05 13:28:10|1166.3|1164.5|1166.3|1164.5|1166.5|1165|1166|1164.5|0
1651757300000|2022-05-05 13:28:20|1166.5|1164.8|1166.8|1165.3|1167|1165.3|1166.3|1164.8|2
1651757310000|2022-05-05 13:28:30|1167|1165|1166.8|1165|1167|1165|1166.3|1165|9
1651757320000|2022-05-05 13:28:40|1167|1165.3|1166.3|1165|1167|1165.3|1166.3|1164.8|8
1651757330000|2022-05-05 13:28:50|1166|1164.8|1166.3|1164.8|1166.3|1165|1166|1164.5|1
1651757340000|2022-05-05 13:29:00|1166|1164.5|1165.5|1163.8|1166.3|1165|1165.5|1163.8|8
1651757350000|2022-05-05 13:29:10|1165.3|1164|1165.8|1164.3|1165.8|1164.3|1165.3|1164|6
1651757360000|2022-05-05 13:29:20|1166|1164.5|1166.3|1164.8|1166.5|1165|1166|1164.3|7
1651757370000|2022-05-05 13:29:30|1166.5|1164.5|1166.5|1165|1166.8|1165|1166.3|1164.5|2
1651757380000|2022-05-05 13:29:40|1166.3|1164.8|1166|1164.5|1166.3|1164.8|1166|1164.5|1
1651757390000|2022-05-05 13:29:50|1166.3|1164.3|1165.3|1163.8|1166.3|1164.3|1165.3|1163.8|2
1651757400000|2022-05-05 13:30:00|1164.8|1163.3|1164|1162.5|1165.3|1163.8|1164|1162.5|7
1651757410000|2022-05-05 13:30:10|1164.3|1162.8|1164|1162.5|1164.3|1162.8|1164|1162.5|43
1651757420000|2022-05-05 13:30:20|1163.8|1162.8|1165|1163.5|1165.3|1164|1163.8|1162.8|30
1651757430000|2022-05-05 13:30:30|1164.8|1163.3|1164.8|1163.3|1165|1163.3|1164.5|1163|3
1651757440000|2022-05-05 13:30:40|1164.5|1163|1164.8|1163|1164.8|1163.3|1164.3|1162.8|2
1651757450000|2022-05-05 13:30:50|1164.5|1163.3|1164.3|1162.8|1164.5|1163.3|1164.3|1162.8|8
1651757460000|2022-05-05 13:31:00|1164|1162.5|1163.8|1162.3|1164.3|1162.8|1163.8|1162.3|8
1651757470000|2022-05-05 13:31:10|1163.5|1162|1163.8|1162|1163.8|1162|1163.5|1162|21
1651757480000|2022-05-05 13:31:20|1163.5|1162.5|1164.5|1162.8|1165|1163.3|1163.5|1162.5|13
1651757490000|2022-05-05 13:31:30|1164.8|1163|1165|1163.3|1165|1163.5|1164.5|1162.8|12
1651757500000|2022-05-05 13:31:40|1164.8|1163.5|1165.5|1164|1165.8|1164.3|1164.8|1163|35
1651757510000|2022-05-05 13:31:50|1165.8|1163.8|1165.8|1164|1165.8|1164.3|1165.5|1163.8|6
1651757520000|2022-05-05 13:32:00|1165.3|1164.3|1165|1163.5|1165.3|1164.3|1165|1163.5|50
1651757530000|2022-05-05 13:32:10|1164.3|1162.8|1163.8|1162|1164.5|1162.8|1163.8|1162|6
1651757540000|2022-05-05 13:32:20|1164|1162.3|1163.8|1162.3|1164|1162.3|1163.5|1162|13
1651757550000|2022-05-05 13:32:30|1164|1162.5|1164|1162.5|1164.3|1162.5|1163.8|1162.3|2
1651757560000|2022-05-05 13:32:40|1164.3||1164||1164.3||1164||0
1651757570000|2022-05-05 13:32:50|1164.3|1162.8|1164|1162.5|1164.3|1162.8|1164|1162.5|2
1651757580000|2022-05-05 13:33:00|1163.8|1162|1164|1162.5|1164|1162.5|1163.5|1162|2
1651757590000|2022-05-05 13:33:10|1163.8|1162.8|1163.5|1162|1164.5|1163|1163.5|1162|15
1651757600000|2022-05-05 13:33:20|1163.3||1163.5||1163.5||1163.3||15
1651757610000|2022-05-05 13:33:30|1163.8|1162.3|1163.5|1162|1163.8|1162.3|1163.3|1162|17
1651757620000|2022-05-05 13:33:40|1163.8|1162.3|1163.8|1162.3|1163.8|1162.5|1163.5|1162|54
1651757630000|2022-05-05 13:33:50|1163|1161.3|1163|1161.3|1163.3|1161.8|1162.8|1161.3|26
1651757640000|2022-05-05 13:34:00|1162.8|1161.5|1163.3|1161.5|1163.3|1161.5|1162.5|1161|12
1651757650000|2022-05-05 13:34:10|1163|1161.3|1163|1161.5|1163.3|1161.5|1162.8|1161.3|33
1651757660000|2022-05-05 13:34:20|1162.8|1161.3|1162.8|1161.3|1163|1161.5|1162.8|1161.3|10
1651757670000|2022-05-05 13:34:30|1163|1161.5|1163|1161.5|1163|1161.8|1163|1161.3|1
1651757680000|2022-05-05 13:34:40|1163.3|1161.8|1163|1161.5|1163.5|1162|1163|1161.5|4
1651757690000|2022-05-05 13:34:50|1162.8|1161.3|1162|1160.3|1162.8|1161.3|1161.8|1160.3|4
1651757700000|2022-05-05 13:35:00|1162.3|1160.5|1162.3|1160.5|1162.3|1160.8|1162|1160.5|4
1651757710000|2022-05-05 13:35:10|1162.5|1160.8|1162.8|1161.3|1163|1161.5|1162.3|1160.8|20
1651757720000|2022-05-05 13:35:20|1163|1161.8|1163|1161.5|1163.3|1161.8|1163|1161.5|12
1651757730000|2022-05-05 13:35:30|1163.3|1161|1162.5|1161|1163.3|1161|1162.5|1161|2
1651757740000|2022-05-05 13:35:40|1162.8|1161.3|1162.8|1161.3|1163|1161.5|1162.5|1161|0
1651757750000|2022-05-05 13:35:50|1163|1161.5|1163.3|1161.8|1163.3|1162|1163|1161.3|3
1651757760000|2022-05-05 13:36:00|1163|1161.5|1163.3|1161.8|1163.5|1162|1162.5|1161.3|15
1651757770000|2022-05-05 13:36:10|1163|1161.5|1162.3|1160.8|1163.3|1161.8|1162|1160.5|13
1651757780000|2022-05-05 13:36:20|1162|1160.5|1162.3|1160.5|1162.3|1160.8|1162|1160.5|40
1651757790000|2022-05-05 13:36:30|1162|1160.8|1162|1160.5|1162|1160.8|1162|1160.5|18
1651757800000|2022-05-05 13:36:40|1161|1159.8|1161.3|1160|1161.3|1160|1161|1159.8|55
1651757810000|2022-05-05 13:36:50|1161.5|1159.8|1161.3|1159.5|1161.5|1160|1161|1159.5|22
1651757820000|2022-05-05 13:37:00|1161|1159.8|1161|1159.5|1161|1159.8|1160.8|1159.5|30
1651757830000|2022-05-05 13:37:10|1160.8|1159.3|1160.3|1158.8|1161|1159.3|1160.3|1158.8|15
1651757840000|2022-05-05 13:37:20|1160.5|1159|1159.5|1158|1160.5|1159|1159.3|1157.8|36
1651757850000|2022-05-05 13:37:30|1159.3|1157.5|1159|1157.5|1159.5|1157.8|1159|1157.5|85
1651757860000|2022-05-05 13:37:40|1158.8|1157.8|1158.3|1156.8|1158.8|1157.8|1158.3|1156.8|26
1651757870000|2022-05-05 13:37:50|1158.5|1157|1158.3|1156.8|1158.8|1157|1158.3|1156.8|15
1651757880000|2022-05-05 13:38:00|1156.8|1155|1156.5|1155.3|1156.8|1155.3|1156.3|1154.8|113
1651757890000|2022-05-05 13:38:10|1156.8|1155.5|1157.5|1155.8|1157.5|1156|1156.5|1155.3|71
1651757900000|2022-05-05 13:38:20|1157.8|1156.3|1158.3|1156.8|1158.3|1156.8|1157.5|1156|20
1651757910000|2022-05-05 13:38:30|1158|1156.5|1158.3|1157|1158.3|1157|1158|1156.3|14
1651757920000|2022-05-05 13:38:40|1158|1156.8|1157.5|1156|1158|1156.8|1157.5|1155.8|61
1651757930000|2022-05-05 13:38:50|1157.3|1155.8|1156.8|1155|1157.8|1156.3|1156.8|1155|17
1651757940000|2022-05-05 13:39:00|1157.3|1155.3|1156.3|1154.5|1157.3|1155.8|1156.3|1154.5|17
1651757950000|2022-05-05 13:39:10|1156.5|1154.8|1157.3|1155.8|1157.3|1155.8|1156.5|1154.8|2
1651757960000|2022-05-05 13:39:20|1157|1156|1158.3|1156.8|1158.3|1156.8|1157|1155.8|23
1651757970000|2022-05-05 13:39:30|1158.5|1156.5|1157.8|1156.3|1159|1157.5|1157.5|1156|10
1651757980000|2022-05-05 13:39:40|1158|1156.5|1159|1157.5|1159.3|1157.5|1158|1156.5|6
1651757990000|2022-05-05 13:39:50||1157.3||1157.8||1157.8||1157.3|5
1651758000000|2022-05-05 13:40:00|1158.8|1157.5|1159|1157.3|1159.3|1157.8|1158.3|1156.8|12
1651758010000|2022-05-05 13:40:10|1158.3|1157.5|1157.8|1156.3|1158.3|1157.5|1157.8|1156.3|4
1651758020000|2022-05-05 13:40:20|1158|1156|1158.8|1157.3|1158.8|1157.3|1157.8|1156|6
1651758030000|2022-05-05 13:40:30|1159|1157|1159.8|1158|1160|1158.3|1159|1157|10
1651758040000|2022-05-05 13:40:40|1160|1158.3|1160.3|1158.5|1160.5|1158.8|1160|1158.3|5
1651758050000|2022-05-05 13:40:50|1160|1158.8|1160.3|1158.5|1160.5|1158.8|1159.8|1158.3|12
1651758060000|2022-05-05 13:41:00|1160|1158.3|1160|1158.3|1160.3|1158.3|1159.3|1157.5|18
1651758070000|2022-05-05 13:41:10|1159.8|1159.3|1161|1159.3|1161.3|1159.8|1159.5|1159.3|22
1651758080000|2022-05-05 13:41:20|1161.3|1159.5|1162.5|1160.8|1163|1161.3|1161.3|1159.5|27
1651758090000|2022-05-05 13:41:30|1162.3|1160.3|1161|1159.3|1162.5|1160.3|1160.8|1159.3|12
1651758100000|2022-05-05 13:41:40|1161.3|1159.5|1162.3|1160.8|1162.3|1160.8|1161.3|1159.5|5
1651758110000|2022-05-05 13:41:50|1162.5|1161.3|1163|1161.3|1163.3|1161.5|1162.5|1161.3|6
1651758120000|2022-05-05 13:42:00|1162.3|1160.8|1162|1160.5|1162.5|1161|1162|1160.5|3
1651758130000|2022-05-05 13:42:10|1161.8|1160.3|1161.8|1160|1161.8|1160.3|1161.5|1160|9
1651758140000|2022-05-05 13:42:20|1161.5|1159.8|1160.8|1159|1161.5|1160|1160.8|1159|29
1651758150000|2022-05-05 13:42:30|1161.3|1159.5|1161.3|1159.5|1161.5|1159.8|1161.3|1159.5|3
1651758160000|2022-05-05 13:42:40|1161|1159.8|1161.8|1160.3|1161.8|1160.3|1161|1159.8|2
1651758170000|2022-05-05 13:42:50|1162|1160.5|1162.3|1160.5|1162.5|1160.8|1161.8|1160.3|10
1651758180000|2022-05-05 13:43:00|1161.8|1160|1162|1160.5|1162.3|1160.8|1161.5|1159.8|13
1651758190000|2022-05-05 13:43:10|1162.3|1160.3|1162.5|1160.8|1163|1161.5|1162.3|1160.3|8
1651758200000|2022-05-05 13:43:20|1162.8|1161|1163.3|1161.8|1163.3|1161.8|1162.5|1160.8|14
1651758210000|2022-05-05 13:43:30|1163|1161.5|1162.5|1161|1163|1161.5|1162|1160.5|7
1651758220000|2022-05-05 13:43:40|1162.8|1161.3|1162.8|1161.3|1163|1161.3|1162.8|1161|1
1651758230000|2022-05-05 13:43:50|1162.5|1161|1162.8|1161.3|1163|1161.3|1162.3|1160.5|1
1651758240000|2022-05-05 13:44:00|1163|1161.5|1162.5|1160.8|1163.3|1161.5|1162.5|1160.8|8
1651758250000|2022-05-05 13:44:10|1162.3|1160.5|1162.8|1161.3|1163|1161.5|1162.3|1160.5|6
1651758260000|2022-05-05 13:44:20|1162.3|1160.5|1161.5|1159.8|1162.3|1160.5|1161.3|1159.8|22
1651758270000|2022-05-05 13:44:30|1161.3|1159.5|1161.3|1159.5|1161.3|1159.8|1161|1159.5|9
1651758280000|2022-05-05 13:44:40|1161.8|1159.8|1160.8|1159.5|1161.8|1160|1160.8|1159.5|34
1651758290000|2022-05-05 13:44:50|1161.3|1159.8|1161.3|1159.8|1161.8|1160|1160.8|1159|11
1651758300000|2022-05-05 13:45:00|1161|1159.5|1160.5|1159.3|1161|1159.5|1160.5|1159.3|9
1651758310000|2022-05-05 13:45:10|1160.3|1159|1159.8|1158.5|1160.3|1159|1159.8|1158.5|36
1651758320000|2022-05-05 13:45:20|1160.3|1158.8|1160.3|1158.8|1160.5|1158.8|1160.3|1158.8|2
1651758330000|2022-05-05 13:45:30|1160.5|1158.5|1161.3|1159.5|1161.5|1160|1160.5|1158.5|5
1651758340000|2022-05-05 13:45:40|1161|1159|1160.5|1159|1161.3|1159.3|1160.5|1158.8|15
1651758350000|2022-05-05 13:45:50|1160.3|1158.8|1161|1159.3|1161.3|1159.8|1160.3|1158.5|8
1651758360000|2022-05-05 13:46:00|1160.8|1159.5|1161.8|1160|1161.8|1160.3|1160.8|1159.5|1
1651758370000|2022-05-05 13:46:10|1161.5|1159.8|1160.8|1159|1161.5|1159.8|1160.5|1159|1
1651758380000|2022-05-05 13:46:20|1161|1159.3|1160.5|1158.8|1161|1159.3|1160.3|1158.5|0
1651758390000|2022-05-05 13:46:30|1160.3|1158.5|1160|1158.5|1160.5|1158.8|1160|1158.5|1
1651758400000|2022-05-05 13:46:40|1160.5|1158.8|1160.3|1158.8|1160.5|1158.8|1160.3|1158.5|1
1651758410000|2022-05-05 13:46:50|1160.8|1159|1161|1159.3|1161|1159.3|1160.3|1158.8|1
1651758420000|2022-05-05 13:47:00|1160.8|1159.5|1160|1158.5|1160.8|1159.5|1160|1158.5|5
1651758430000|2022-05-05 13:47:10|1159.8|1158.3|1159.5|1157.8|1160|1158.3|1159.3|1157.5|14
1651758440000|2022-05-05 13:47:20|1159.3|1157.5|1159.3|1157.5|1159.3|1157.8|1159|1157.5|1
1651758450000|2022-05-05 13:47:30|1159|1158|1159.8|1158|1159.8|1158.3|1159|1157.8|16
1651758460000|2022-05-05 13:47:40|1159.5|1157.3|1159.8|1158.3|1160|1158.3|1159.3|1157.3|42
1651758470000|2022-05-05 13:47:50|1160|1158.5|1159.5|1158|1160.3|1158.5|1159.5|1158|4
1651758480000|2022-05-05 13:48:00|1159.3|1157.8|1158.8|1157.3|1159.3|1157.8|1158.5|1157|15
1651758490000|2022-05-05 13:48:10|1159|1157.5|1159|1157.5|1159|1157.5|1158.8|1157.5|5
1651758500000|2022-05-05 13:48:20|1158.8|1157.3|1158.8|1157.3|1159|1157.5|1158.3|1157|22
1651758510000|2022-05-05 13:48:30|1159|1157.5|1158.8|1157|1159.3|1157.8|1158.5|1157|12
1651758520000|2022-05-05 13:48:40|1158.5|1157.3|1158.8|1157.3|1158.8|1157.3|1158.5|1157.3|19
1651758530000|2022-05-05 13:48:50|1158.5|1157.5|1158.8|1157|1158.8|1157.5|1158.5|1157|28
1651758540000|2022-05-05 13:49:00|1158.5|1156.3|1157.3|1155.8|1158.5|1156.3|1157|1155.8|28
1651758550000|2022-05-05 13:49:10|1157.8|1156|1157|1155.8|1157.8|1156|1157|1155.8|36
1651758560000|2022-05-05 13:49:20|1157.5|1155.5|1157|1155.5|1157.5|1156|1157|1155.5|45
1651758570000|2022-05-05 13:49:30|1156.8|1155.3|1157|1155.3|1157|1155.5|1156.8|1155.3|20
1651758580000|2022-05-05 13:49:40|1156.8|1155.5|1156.8|1155|1156.8|1155.5|1156.3|1154.8|53
1651758590000|2022-05-05 13:49:50|1156.5|1155.3|1157|1155.5|1157.3|1155.8|1156.3|1154.8|32
1651758600000|2022-05-05 13:50:00|1156.8|1155.3|1156.3|1154.8|1156.8|1155.3|1156.3|1154.8|34
1651758610000|2022-05-05 13:50:10|1156|1154.5|1156.8|1155.3|1156.8|1155.5|1156|1154.5|16
1651758620000|2022-05-05 13:50:20|1156.5|1155.5|1156.8|1155.3|1156.8|1155.5|1156.5|1155|3
1651758630000|2022-05-05 13:50:30|1157|1155.5|1156.8|1155.3|1157|1155.5|1156.5|1155|48
1651758640000|2022-05-05 13:50:40|1156.5|1155|1156.5|1155|1156.5|1155.3|1156.3|1154.8|83
1651758650000|2022-05-05 13:50:50||1154.8||1155||1155.3||1154.8|38
1651758660000|2022-05-05 13:51:00|1156.8|1155.3|1157.3|1155.8|1157.3|1155.8|1156.8|1155.3|15
1651758670000|2022-05-05 13:51:10|1157.5|1156|1156.8|1155.3|1157.5|1156|1156.8|1155.3|10
1651758680000|2022-05-05 13:51:20|1157|1155.5|1157.3|1155.8|1157.5|1156|1156.8|1155.3|23
1651758690000|2022-05-05 13:51:30|1157.5|1156.3|1157.8|1156.3|1157.8|1156.5|1157.5|1156|33
1651758700000|2022-05-05 13:51:40|1158|1156.5|1159|1157.5|1159|1157.5|1158|1156.3|28
1651758710000|2022-05-05 13:51:50|1159.5|1157.8|1159.8|1158|1159.8|1158.3|1159.5|1157.8|11
1651758720000|2022-05-05 13:52:00|1160|1158.5|1159.5|1158|1160|1158.8|1159.3|1157.8|2
1651758730000|2022-05-05 13:52:10|1159.3|1157.8|1159.8|1158|1160|1158.3|1159.3|1157.8|4
1651758740000|2022-05-05 13:52:20|1159.5|1157.8|1159|1157.3|1159.5|1158|1159|1157.3|0
1651758750000|2022-05-05 13:52:30|1160|1158.5|1160.3|1158.5|1160.3|1158.8|1160|1158.3|32
1651758760000|2022-05-05 13:52:40|1160|1158.8|1159.8|1158.5|1160|1158.8|1159.8|1158.5|0
1651758770000|2022-05-05 13:52:50|1160|1158.8|1160|1158.5|1160.3|1158.8|1159.8|1158|2
1651758780000|2022-05-05 13:53:00|1159.8|1158.3|1159.8|1158.3|1160|1158.5|1159.8|1158|3
1651758790000|2022-05-05 13:53:10|1160|1158.5|1160|1158.3|1160.3|1158.8|1159.8|1158.3|2
1651758800000|2022-05-05 13:53:20|1160.3|1158.5|1160.5|1158.8|1160.5|1159|1160.3|1158.3|4
1651758810000|2022-05-05 13:53:30|1160.3|1158.5|1160.3|1158.5|1160.3|1158.8|1160|1158.3|80
1651758820000|2022-05-05 13:53:40|1160.8|1158.8|1160.8|1159.3|1160.8|1159.3|1160.5|1158.5|21
1651758830000|2022-05-05 13:53:50|1160.5|1159|1160.8|1159.5|1160.8|1159.5|1160.5|1159|19
1651758840000|2022-05-05 13:54:00|1161|1159.3|1161|1159.5|1161|1159.5|1160.8|1159.3|13
1651758850000|2022-05-05 13:54:10|1161.3|1159.8|1160.8|1159.3|1161.3|1159.8|1160.8|1159|3
1651758860000|2022-05-05 13:54:20|1160.5|1159|1160.5|1159|1160.8|1159.3|1160.5|1159|2
1651758870000|2022-05-05 13:54:30|1160.8|1159.3|1160.8|1159|1160.8|1159.3|1160.5|1159|0
1651758880000|2022-05-05 13:54:40|1160.5|1158.5|1159.8|1158.3|1160.5|1158.8|1158.8|1157.3|57
1651758890000|2022-05-05 13:54:50|1159.5|1158|1158.5|1157|1159.5|1158|1158.5|1157|7
1651758900000|2022-05-05 13:55:00|1158.8|1157.3|1158.8|1157.5|1159|1157.5|1158.8|1157|2
1651758910000|2022-05-05 13:55:10|1159|1157.3|1158.8|1157.3|1159|1157.5|1158.5|1157|1
1651758920000|2022-05-05 13:55:20|1159|1157.5|1159.3|1157.5|1159.5|1158|1159|1157.3|8
1651758930000|2022-05-05 13:55:30|1159.8|1158|1160|1158.5|1160.3|1158.8|1159.8|1158|10
1651758940000|2022-05-05 13:55:40|1160.3|1158.8|1160|1158.3|1160.5|1158.8|1160|1158.3|4
1651758950000|2022-05-05 13:55:50|1160.3|1158.5|1160|1158.3|1160.3|1158.8|1160|1158.3|1
1651758960000|2022-05-05 13:56:00|1160.3|1158.5|1159.8|1158|1160.3|1158.8|1159.8|1158|2
1651758970000|2022-05-05 13:56:10|1160.3|1158.3|1159.8|1158|1160.3|1158.5|1159.8|1158|1
1651758980000|2022-05-05 13:56:20|1160|1158.3|1159|1157.5|1160|1158.3|1159|1157.5|12
1651758990000|2022-05-05 13:56:30|1159.3|1157.8|1159.3|1157.8|1159.5|1158|1159|1157.5|21
1651759000000|2022-05-05 13:56:40|1159.5|1158|1159.5|1157.8|1159.5|1158|1159.5|1157.8|0
1651759010000|2022-05-05 13:56:50|1159.3|1157.5|1158.8|1157|1159.3|1157.8|1158.8|1157|1
1651759020000|2022-05-05 13:57:00|1158.5|1157.3|1158.3|1156.8|1158.8|1157.3|1158|1156.5|5
1651759030000|2022-05-05 13:57:10|1158.5|1157|1158.5|1157|1158.5|1157|1158.3|1156.8|14
1651759040000|2022-05-05 13:57:20|1158.8|1157.3|1158.8|1157.3|1158.8|1157.5|1158.8|1157|2
1651759050000|2022-05-05 13:57:30|1159|1157.5|1159.8|1158.3|1159.8|1158.5|1159|1157.5|18
1651759060000|2022-05-05 13:57:40|1160|1157.8|1159.8|1158.3|1160|1158.3|1159.3|1157.8|22
1651759070000|2022-05-05 13:57:50|1160|1158.5|1159.8|1158.3|1160.3|1158.8|1159.8|1158.3|27
1651759080000|2022-05-05 13:58:00|1159.5|1158|1160|1158.5|1160|1158.5|1159.5|1157.8|0
1651759090000|2022-05-05 13:58:10|1160.3|1158.8|1160|1158.5|1160.5|1159|1160|1158.3|13
1651759100000|2022-05-05 13:58:20|1159.8|1158.3|1159.8|1158.3|1159.8|1158.3|1159.5|1157.8|3
1651759110000|2022-05-05 13:58:30|1160|1158.5|1159.8|1158.3|1160|1158.5|1159.8|1158.3|1
1651759120000|2022-05-05 13:58:40|1159.3|1157.8|1159.8|1158.3|1160|1158.5|1159.3|1157.8|3
1651759130000|2022-05-05 13:58:50|1160|1158|1159.5|1158|1160|1158|1159.5|1158|2
1651759140000|2022-05-05 13:59:00|1159.8|1158.3|1159.5|1158|1159.8|1158.3|1159.5|1158|28
1651759150000|2022-05-05 13:59:10|1159.3|1157.8|1159|1157.5|1159.3|1158|1159|1157.5|96
1651759160000|2022-05-05 13:59:20|1158.8|1158|1159.5|1158|1159.5|1158|1158.8|1157.8|18
1651759170000|2022-05-05 13:59:30|1159.3|1157.8|1159.8|1158.3|1159.8|1158.3|1159.3|1157.8|1
1651759180000|2022-05-05 13:59:40|1159.5|1158|1159.8|1158.3|1160|1158.3|1159.5|1158|6
1651759190000|2022-05-05 13:59:50|1160|1158.5|1159.8|1158.3|1160.3|1158.8|1159.5|1158|16
1651759200000|2022-05-05 14:00:00|1160|1158.5|1160|1158.5|1160.5|1159|1159.8|1158.3|22
1651759210000|2022-05-05 14:00:10|1159.8|1158.3|1160|1158.5|1160|1158.8|1159.8|1158.3|3
1651759220000|2022-05-05 14:00:20|1159.8|1158.8|1160|1158.5|1160|1158.8|1159.8|1158.3|6
1651759230000|2022-05-05 14:00:30|1159.8|1158.3|1159.3|1157.5|1159.8|1158.8|1159|1157.5|9
1651759240000|2022-05-05 14:00:40|1159.5|1158|1159.3|1157.5|1159.5|1158|1159|1157.5|3
1651759250000|2022-05-05 14:00:50|1159|1158|1159|1157.5|1159.3|1158|1159|1157.5|14
1651759260000|2022-05-05 14:01:00|1158.8|1158|1159.5|1157.8|1159.8|1158.3|1158.8|1157.8|23
1651759270000|2022-05-05 14:01:10|1159.3|1158|1160|1158.3|1160|1158.5|1159|1157.5|13
1651759280000|2022-05-05 14:01:20|1159.8|1158.5|1159.8|1158.5|1160|1158.5|1159.8|1158.3|3
1651759290000|2022-05-05 14:01:30|1160|1158.3|1160|1158.3|1160|1158.8|1159.8|1158.3|0
1651759300000|2022-05-05 14:01:40|1159.8|1158.5|1159.5|1158|1159.8|1158.5|1159|1157.5|10
1651759310000|2022-05-05 14:01:50|1159.8|1158.3|1159.5|1158|1159.8|1158.3|1159.5|1157.8|3
1651759320000|2022-05-05 14:02:00|1159.8|1158.3|1159.5|1158|1160|1158.5|1159.5|1158|13
1651759330000|2022-05-05 14:02:10|1159.8|1158.3|1159.8|1158.3|1159.8|1158.3|1159.5|1157.8|51
1651759340000|2022-05-05 14:02:20|1160|1158.5|1160|1158.8|1160|1158.8|1160|1158|11
1651759350000|2022-05-05 14:02:30|1160.3|1159|1160.5|1159.3|1160.5|1159.3|1160.3|1158.8|17
1651759360000|2022-05-05 14:02:40|1160.8|1159.5|1160.8|1159.3|1160.8|1159.5|1160.8|1159.3|15
1651759370000|2022-05-05 14:02:50|1160.5|1159.5|1160.5|1159|1160.8|1159.5|1160.3|1158.8|11
1651759380000|2022-05-05 14:03:00|1160.8|1159.3|1160.5|1159|1161|1159.3|1160.3|1158.8|12
1651759390000|2022-05-05 14:03:10|1160.8|1159.3|1160.8|1159.3|1160.8|1159.3|1160.5|1159|25
1651759400000|2022-05-05 14:03:20|1160.5|1159|1161.3|1159.5|1161.3|1159.8|1160.5|1159|12
1651759410000|2022-05-05 14:03:30|1161.5|1159.8|1161.3|1159.8|1161.5|1160|1161.3|1159.8|2
1651759420000|2022-05-05 14:03:40|1161.5|1160|1161|1159.5|1161.5|1160|1161|1159.5|2
1651759430000|2022-05-05 14:03:50|1161.3|1159.8|1160.3|1159|1161.3|1159.8|1160.3|1158.8|15
1651759440000|2022-05-05 14:04:00|1160.8|1158.8|1161|1159.8|1161|1159.8|1160.8|1158.8|18
1651759450000|2022-05-05 14:04:10|1161.3|1159.5|1161|1159.5|1161.3|1159.8|1160.8|1159.3|14
1651759460000|2022-05-05 14:04:20|1161.3|1159.8|1161|1159.5|1161.3|1159.8|1161|1159.5|12
1651759470000|2022-05-05 14:04:30|1160.8|1159|1160.8|1159.3|1161|1159.3|1160.5|1159|20
1651759480000|2022-05-05 14:04:40|1160.5|1159|1159.8|1158.3|1160.5|1159|1159.8|1158.3|15
1651759490000|2022-05-05 14:04:50|1160|1158.5|1160|1158.5|1160|1158.8|1159.8|1158.3|6
1651759500000|2022-05-05 14:05:00|1160.3|1158.3|1160|1158.8|1160.3|1159|1160|1158.3|21
1651759510000|2022-05-05 14:05:10|1160.3|1158.5|1160|1158.5|1160.3|1158.8|1159.5|1157.8|37
1651759520000|2022-05-05 14:05:20|1159.8|1158.8|1159.3|1158|1159.8|1158.8|1159.3|1157.8|5
1651759530000|2022-05-05 14:05:30|1159.5|1157.8|1159.8|1158.3|1159.8|1158.3|1159.3|1157.8|13
1651759540000|2022-05-05 14:05:40|1159.5|1158|1159.5|1158|1159.5|1158.3|1159.5|1157.8|1
1651759550000|2022-05-05 14:05:50|1159.8|1158.3|1160|1158.5|1160|1158.5|1159.8|1157.8|9
1651759560000|2022-05-05 14:06:00|1160.3|1158.8|1159.5|1158|1160.8|1159.3|1159.5|1158|25
1651759570000|2022-05-05 14:06:10|1159.8|1158.3|1159.3|1158|1159.8|1158.3|1159.3|1158|21
1651759580000|2022-05-05 14:06:20|1159.5|1157.8|1159.3|1157.8|1159.8|1158.5|1159.3|1157.8|12
1651759590000|2022-05-05 14:06:30|1159.5|1158|1159.5|1157.8|1159.8|1158.3|1159.3|1157.8|7
1651759600000|2022-05-05 14:06:40|1159.3|1157.5|1159.3|1157.8|1159.3|1158|1158.8|1157.5|16
1651759610000|2022-05-05 14:06:50|1159|1158|1159|1157.5|1159.8|1158|1158.8|1157.5|10
1651759620000|2022-05-05 14:07:00|1159.3|1157.8|1159.5|1158|1159.5|1158|1159|1157.5|4
1651759630000|2022-05-05 14:07:10|1159.3|1157.8|1159.3|1158|1159.5|1158|1159.3|1157.8|0
1651759640000|2022-05-05 14:07:20|1159.8|1158.3|1159.3|1158|1159.8|1158.3|1159.3|1158|16
1651759650000|2022-05-05 14:07:30|1159.5|1158.3|1159.5|1158|1159.8|1158.3|1159|1157.8|5
1651759660000|2022-05-05 14:07:40|1159.8|1157.8|1159.3|1157.8|1159.8|1158|1159.3|1157.8|2
1651759670000|2022-05-05 14:07:50|1159|1156.8|1158.5|1157|1159|1157.3|1158.3|1156.8|21
1651759680000|2022-05-05 14:08:00|1158.8|1157.3|1158.8|1157.3|1159|1157.5|1158.5|1157|19
1651759690000|2022-05-05 14:08:10|1158.5|1157|1158.3|1157|1158.5|1157|1158|1156.3|14
1651759700000|2022-05-05 14:08:20|1158.8|1157.3|1159.3|1157.8|1159.3|1157.8|1158.8|1157.3|13
1651759710000|2022-05-05 14:08:30|1159.5|1158|1159.5|1158|1160|1158.5|1159.5|1158|33
1651759720000|2022-05-05 14:08:40|1159.8|1158.3|1159.3|1157.5|1159.8|1158.3|1159|1157.5|6
1651759730000|2022-05-05 14:08:50|1159|1157.3|1159|1157.5|1159.3|1157.5|1158.8|1157.3|9
1651759740000|2022-05-05 14:09:00|1158.8|1157|1158.8|1157.3|1159|1157.3|1158.5|1157|2
1651759750000|2022-05-05 14:09:10|1158.5|1157|1158.5|1157|1158.8|1157.5|1158.5|1157|35
1651759760000|2022-05-05 14:09:20|1158.3|1156.8|1158.3|1156.8|1158.5|1156.8|1158.3|1156.8|11
1651759770000|2022-05-05 14:09:30|1158|1156.5|1158|1156.5|1158|1156.8|1158|1156.3|8
1651759780000|2022-05-05 14:09:40|1157.8|1156.3|1156|1154.5|1157.8|1156.5|1156|1154.5|23
1651759790000|2022-05-05 14:09:50|1156.3|1154.8|1154.5|1153|1156.3|1154.8|1154|1152.8|51
1651759800000|2022-05-05 14:10:00|1154|1152.5|1154.3|1152.5|1154.3|1152.8|1154|1152.5|7
1651759810000|2022-05-05 14:10:10|1154.5|1152.8|1154.3|1152.8|1154.5|1153|1154.3|1152.5|30
1651759820000|2022-05-05 14:10:20|1154.5|1153|1154.5|1153|1154.8|1153.3|1154.3|1153|55
1651759830000|2022-05-05 14:10:30|1154.8|1152.5|1152.8|1151.3|1154.8|1152.8|1152.8|1151.3|24
1651759840000|2022-05-05 14:10:40|1153|1151.5|1152.8|1151.3|1153|1151.5|1152.5|1151|63
1651759850000|2022-05-05 14:10:50|1152.5|1151|1152|1150.5|1152.5|1151|1152|1150.5|25
1651759860000|2022-05-05 14:11:00|1151.8|1150.3|1150.8|1149|1151.8|1150.3|1150.5|1149|105
1651759870000|2022-05-05 14:11:10|1150.5|1148.8|1150.3|1148.8|1150.8|1149|1150.3|1148.8|45
1651759880000|2022-05-05 14:11:20|1150|1148.5|1149.8|1148.3|1150.3|1148.8|1149|1147.3|42
1651759890000|2022-05-05 14:11:30|1149.5|1148|1150|1148.5|1150.3|1148.8|1149|1147.3|13
1651759900000|2022-05-05 14:11:40|1150.3|1148.3|1150.5|1149|1150.5|1149|1149.8|1148.3|16
1651759910000|2022-05-05 14:11:50|1150.8|1149.3|1150.3|1148.8|1151|1149.5|1150.3|1148.5|10
1651759920000|2022-05-05 14:12:00|1150.5|1148.5|1150|1148.3|1150.5|1148.8|1149.5|1148.3|51
1651759930000|2022-05-05 14:12:10|1150.3|1148.5|1150|1148.5|1150.3|1148.8|1149.5|1148|28
1651759940000|2022-05-05 14:12:20|1150.3|1148.8|1149.8|1148|1150.5|1148.8|1149.3|1148|20
1651759950000|2022-05-05 14:12:30|1149.5|1148.3|1147.3|1146|1149.8|1148.3|1147.3|1146|42
1651759960000|2022-05-05 14:12:40|1147|1145.5|1147.8|1146|1148.5|1147|1147|1145.3|35
1651759970000|2022-05-05 14:12:50|1147.5|1145.8|1148.3|1146.5|1148.3|1146.5|1146.8|1145.5|8
1651759980000|2022-05-05 14:13:00|1148|1146.3|1149.5|1148.3|1149.5|1148.3|1148|1146.3|6
1651759990000|2022-05-05 14:13:10|1149.3|1147.8|1148.5|1147|1149.3|1148|1148.5|1147|10
1651760000000|2022-05-05 14:13:20|1148.3|1146.8|1147.8|1146|1148.5|1146.8|1147.5|1146|6
1651760010000|2022-05-05 14:13:30|1147.5|1146.3|1148|1146.3|1148|1146.5|1147.5|1146.3|11
1651760020000|2022-05-05 14:13:40|1147.8|1146.5|1147.8|1146.3|1148|1146.5|1147.5|1146|7
1651760030000|2022-05-05 14:13:50|1147.5|1146|1146.8|1145|1147.8|1146.3|1145.5|1144.3|31
1651760040000|2022-05-05 14:14:00|1146.5|1145.3|1147.5|1145.8|1147.8|1146|1146.3|1144.8|6
1651760050000|2022-05-05 14:14:10|1148|1146|1147.8|1146|1148.3|1146.5|1147.5|1146|18
1651760060000|2022-05-05 14:14:20|1147.5|1146.3|1147.8|1146.3|1148.5|1146.8|1147.5|1146|3
1651760070000|2022-05-05 14:14:30|1147.5|1146|1148|1146.3|1148.3|1146.5|1147.5|1146|34
1651760080000|2022-05-05 14:14:40|1147.8|1146.5|1148.3|1146.5|1148.3|1146.5|1147.5|1145.8|12
1651760090000|2022-05-05 14:14:50|1148|1147|1147.8|1146.3|1148.8|1147|1147.5|1145.8|3
1651760100000|2022-05-05 14:15:00|1148|1146|1147.8|1145.8|1148|1146.5|1147.3|1145.8|13
1651760110000|2022-05-05 14:15:10|1147.5|1146|1147.8|1146.3|1148.3|1146.5|1147.5|1145.8|13
1651760120000|2022-05-05 14:15:20|1148|1146.5|1148|1146.5|1148.5|1146.8|1147.5|1145.8|21
1651760130000|2022-05-05 14:15:30|1147.8|1146.3|1148.3|1146.5|1148.3|1146.8|1147.5|1146|3
1651760140000|2022-05-05 14:15:40|1148.5|1146.8|1147.8|1146.3|1149|1147.3|1147.8|1146.3|18
1651760150000|2022-05-05 14:15:50|1148|1146.5|1148.5|1146.8|1148.5|1147|1148|1146.5|6
1651760160000|2022-05-05 14:16:00|1148.3|1146.5|1147.8|1146|1149|1147.3|1147.8|1146|0
1651760170000|2022-05-05 14:16:10|1148|1146.3|1148|1146.3|1148.3|1146.8|1147.5|1146|3
1651760180000|2022-05-05 14:16:20|1148.5|1146.5|1148|1146.5|1148.5|1147|1147.8|1146.3|7
1651760190000|2022-05-05 14:16:30|1147.3|1146.3|1147.3|1145.8|1147.3|1146.8|1146.5|1145.3|43
1651760200000|2022-05-05 14:16:40|1147.8|1146|1147.5|1146|1148|1146.5|1147.5|1145.8|14
1651760210000|2022-05-05 14:16:50|1147.8|1146.3|1147.5|1145.8|1147.8|1146.3|1147.3|1145.8|0
1651760220000|2022-05-05 14:17:00|1147.8|1146|1148.5|1147|1148.5|1147|1147.5|1145.8|25
1651760230000|2022-05-05 14:17:10|1148.3|1146.8|1148.8|1147|1148.8|1147|1148|1146.5|12
1651760240000|2022-05-05 14:17:20|1148.5|1146.8|1148|1146.5|1148.8|1146.8|1148|1146.5|1
1651760250000|2022-05-05 14:17:30|1148.3|1146.8|1148.3|1146.5|1148.3|1146.8|1148|1146.5|1
1651760260000|2022-05-05 14:17:40|1147.5|1146|1147|1145.3|1147.8|1146|1146.8|1145.3|9
1651760270000|2022-05-05 14:17:50|1147.3|1145.5|1147.8|1146|1148|1146.3|1147.3|1145.3|11
1651760280000|2022-05-05 14:18:00|1147.5|1146.3|1147.8|1146.3|1148.3|1146.5|1147.5|1146|16
1651760290000|2022-05-05 14:18:10|1148|1146|1148|1146.3|1148.3|1146.5|1147.5|1146|2
1651760300000|2022-05-05 14:18:20|1148.5|1146.5|1148.5|1147|1148.5|1147|1148.3|1146.3|5
1651760310000|2022-05-05 14:18:30|1148.3|1146.8|1148.8|1147|1148.8|1147|1148.3|1146.5|6
1651760320000|2022-05-05 14:18:40|1148.3|1146.8|1147.8|1146.3|1148.5|1147|1147.5|1145.8|18
1651760330000|2022-05-05 14:18:50|1148|1146.5|1149|1147.5|1149|1147.5|1148|1146.5|3
1651760340000|2022-05-05 14:19:00|1149.3|1147.8|1150.5|1148.8|1150.5|1148.8|1149.3|1147.8|34
1651760350000|2022-05-05 14:19:10|1150.8|1149|1150.5|1148.8|1151|1149.5|1150.3|1148.8|11
1651760360000|2022-05-05 14:19:20|1150.8|1149|1149.5|1148|1151|1149.5|1149.3|1148|66
1651760370000|2022-05-05 14:19:30|1148.8|1147.5|1149.5|1148|1149.5|1148|1148.8|1147.3|11
1651760380000|2022-05-05 14:19:40|1149|1147.8|1149.8|1148|1150|1148.5|1149|1147.3|12
1651760390000|2022-05-05 14:19:50|1149.5|1148.3|1150.5|1149|1150.5|1149|1149.5|1148.3|24
1651760400000|2022-05-05 14:20:00|1150.8|1149.3|1150.3|1148.8|1151|1149.3|1150|1148.5|35
1651760410000|2022-05-05 14:20:10|1150.5|1149|1150.5|1149|1150.5|1149.3|1150.5|1149|1
1651760420000|2022-05-05 14:20:20|1150.3|1148.8|1150.3|1148.8|1150.3|1149|1150.3|1148.8|6
1651760430000|2022-05-05 14:20:30|1150|1148.5|1150|1148.8|1150.3|1148.8|1149.8|1148.3|5
1651760440000|2022-05-05 14:20:40|1150.3|1149.3|1150.3|1148.8|1150.8|1149.3|1150.3|1148.3|8
1651760450000|2022-05-05 14:20:50|1150|1148.5|1150.3|1148.8|1150.3|1148.8|1149.5|1148|41
1651760460000|2022-05-05 14:21:00|1149.8|1148.3|1150.3|1148.8|1150.5|1149|1149.8|1148|64
1651760470000|2022-05-05 14:21:10|1150.5|1149|1150.5|1149|1150.8|1149.3|1150.5|1149|5
1651760480000|2022-05-05 14:21:20|1150.8|1149.3|1150.5|1149|1151|1149.3|1150.5|1149|0
1651760490000|2022-05-05 14:21:30|1150.8|1149.3|1150.8|1149.3|1150.8|1149.3|1150.5|1149|0
1651760500000|2022-05-05 14:21:40|1150.5|1149|1150.5|1148.8|1150.8|1149.3|1150.3|1148.8|3
1651760510000|2022-05-05 14:21:50|1150|1148.5|1149.3|1147.8|1150|1148.5|1148.5|1147|32
1651760520000|2022-05-05 14:22:00|1149|1147.5|1148.5|1147|1149.3|1147.8|1148.3|1146.8|23
1651760530000|2022-05-05 14:22:10|1148.8|1147.3|1148.5|1147|1148.8|1147.3|1148.5|1147|7
1651760540000|2022-05-05 14:22:20|1148.3|1146.8|1148|1146.8|1148.5|1147.3|1147.8|1146.3|31
1651760550000|2022-05-05 14:22:30|1148.3|1146.5|1148|1146.8|1148.3|1146.8|1147.8|1146.3|27
1651760560000|2022-05-05 14:22:40|1148.3|1146.5|1148|1146.5|1148.3|1146.8|1147.8|1146.3|16
1651760570000|2022-05-05 14:22:50|1147.8|1146.3|1147|1145.8|1147.8|1146.3|1147|1145.5|68
1651760580000|2022-05-05 14:23:00|1147.3|1145.5|1146.5|1145|1147.3|1145.8|1146.5|1145|42
1651760590000|2022-05-05 14:23:10|1146|1144.5|1145.5|1144.3|1146|1144.8|1145.5|1143.8|32
1651760600000|2022-05-05 14:23:20|1145.8|1145|1146.3|1144.8|1146.3|1145|1145.5|1144.5|37
1651760610000|2022-05-05 14:23:30|1146.5|1145|1146.3|1144.5|1146.5|1145|1146|1144.5|3
1651760620000|2022-05-05 14:23:40||1144.8||1144.8||1144.8||1144.8|7
1651760630000|2022-05-05 14:23:50|1146|1145|1146.5|1145|1146.8|1145.3|1146|1145|10
1651760640000|2022-05-05 14:24:00|1146.8|1144.8|1146.3|1144.8|1146.8|1144.8|1146.3|1144.8|12
1651760650000|2022-05-05 14:24:10|1146.5|1145|1146.5|1145|1146.5|1145|1146.3|1144.8|11
1651760660000|2022-05-05 14:24:20|1146.3|1145.3|1146.5|1145|1146.5|1145.3|1146.3|1144.8|54
1651760670000|2022-05-05 14:24:30|1146.3|1145.3|1146.5|1145.3|1146.8|1145.5|1146.3|1144.8|26
1651760680000|2022-05-05 14:24:40|1146.8|1145|1147|1145.5|1147|1145.5|1146.5|1145|34
1651760690000|2022-05-05 14:24:50|1147.3|1145.8|1147.3|1146|1147.5|1146|1147.3|1145.5|32
1651760700000|2022-05-05 14:25:00|1147|1145.8|1146.5|1145|1147.3|1146|1146.5|1145|24
1651760710000|2022-05-05 14:25:10|1146.3|1144.8|1146|1144.5|1146.3|1144.8|1146|1144.5|34
1651760720000|2022-05-05 14:25:20|1146.3|1144.8|1145.8|1144.3|1146.8|1145.5|1145.3|1143.8|208
1651760730000|2022-05-05 14:25:30|1145.5|1144|1145.5|1144|1145.8|1144|1145|1143.5|6
1651760740000|2022-05-05 14:25:40|1145.3|1143.8|1145.5|1144|1145.5|1144|1145.3|1143.8|1
1651760750000|2022-05-05 14:25:50|1144.8|1143.3|1145|1143.5|1145.3|1143.8|1144.8|1143.3|33
1651760760000|2022-05-05 14:26:00|1144.8|1143|1145|1143.5|1145.3|1143.8|1144.5|1143|78
1651760770000|2022-05-05 14:26:10|1145.5|1144|1145.5|1144|1145.5|1144|1145|1143.8|14
1651760780000|2022-05-05 14:26:20|1145.3|1143.8|1144.8|1143.3|1145.5|1144|1144.8|1143.3|35
1651760790000|2022-05-05 14:26:30|1144.5|1143|1144.8|1143.3|1145|1143.5|1144.3|1143|26
1651760800000|2022-05-05 14:26:40|1144.5|1143|1144.5|1143|1144.8|1143.3|1144.3|1143|122
1651760810000|2022-05-05 14:26:50|1144.8|1143.3|1144.8|1143.3|1145|1143.3|1144.8|1143.3|34
1651760820000|2022-05-05 14:27:00|1145.3|1143.5|1145.8|1144.3|1145.8|1144.5|1145.3|1143.5|2
1651760830000|2022-05-05 14:27:10|1146|1144.5|1146.8|1145.3|1147|1145.5|1146|1144.5|28
1651760840000|2022-05-05 14:27:20|1146.5|1145|1147|1145.5|1147|1145.8|1146.5|1145|8
1651760850000|2022-05-05 14:27:30|1146.8|1145|1146.5|1144.8|1146.8|1145|1146.3|1144.8|9
1651760860000|2022-05-05 14:27:40|1146|1145|1146.5|1145|1146.5|1145|1146|1144.5|17
1651760870000|2022-05-05 14:27:50|1146.3|1144.5|1145.8|1144.3|1146.3|1144.5|1145.5|1144|11
1651760880000|2022-05-05 14:28:00|1146|1144.5|1146.8|1145.5|1147|1145.5|1145.8|1144.3|16
1651760890000|2022-05-05 14:28:10|1147.3|1145.8|1147|1145.5|1147.3|1145.8|1146.8|1145.5|1
1651760900000|2022-05-05 14:28:20|1146.8|1145.3|1146.5|1145|1147|1145.5|1146.5|1145|4
1651760910000|2022-05-05 14:28:30|1146|1144.5|1146.8|1145.3|1146.8|1145.3|1146|1144.5|23
1651760920000|2022-05-05 14:28:40|1147|1144.8|1147.3|1145.5|1147.3|1145.5|1146.5|1144.8|18
1651760930000|2022-05-05 14:28:50|1147|1145.8|1148.3|1146.5|1148.3|1146.5|1147|1145.8|67
1651760940000|2022-05-05 14:29:00|1148|1146.3|1147.5|1146|1148.3|1146.3|1147.3|1145.8|22
1651760950000|2022-05-05 14:29:10|1147.8|1146.3|1148.5|1146.8|1148.5|1147|1147.8|1146|19
1651760960000|2022-05-05 14:29:20|1148.3|1147|1148.5|1146.8|1148.5|1147|1148|1146.5|0
1651760970000|2022-05-05 14:29:30|1148.3|1146.5|1148|1146.3|1148.5|1147|1148|1146.3|2
1651760980000|2022-05-05 14:29:40|1148.3|1146.5|1148.3|1146.8|1148.5|1147|1148.3|1146.5|11
1651760990000|2022-05-05 14:29:50|1148|1146.5|1148.3|1146.5|1148.3|1146.8|1148|1146.3|10
1651761000000|2022-05-05 14:30:00|1148|1146.8|1148.3|1146.5|1148.3|1146.8|1147.8|1146.3|16
1651761010000|2022-05-05 14:30:10|1148|1146.8|1148.3|1146.5|1148.5|1147|1148|1146.5|47
1651761020000|2022-05-05 14:30:20|1148|1146.3|1147.8|1146.5|1148|1146.5|1147.5|1146.3|17
1651761030000|2022-05-05 14:30:30|1147.5|1146.3|1147.8|1146.3|1148.3|1146.5|1147.5|1146.3|6
1651761040000|2022-05-05 14:30:40|1148|1146|1148.3|1147|1148.3|1147|1147.3|1146|6
1651761050000|2022-05-05 14:30:50|1148.5|1146.8|1148|1146.5|1148.5|1146.8|1148|1146.5|1
1651761060000|2022-05-05 14:31:00|1148.3|1146.8|1148.3|1146.8|1148.3|1146.8|1148|1146.5|5
1651761070000|2022-05-05 14:31:10|1148|1146.5|1148.3|1146.5|1148.3|1146.5|1147.5|1146.3|12
1651761080000|2022-05-05 14:31:20|1148|1146.3|1147.5|1145.8|1148|1146.5|1147.3|1145.8|13
1651761090000|2022-05-05 14:31:30|1147.3|1146|1147.3|1145.8|1147.8|1146.3|1147.3|1145.8|28
1651761100000|2022-05-05 14:31:40|1147|1145.5|1147|1145.5|1147.3|1145.8|1147|1145.5|13
1651761110000|2022-05-05 14:31:50|1147.3|1146|1147.8|1146.3|1147.8|1146.5|1147|1145.5|14
1651761120000|2022-05-05 14:32:00|1148|1146.5|1148.3|1146.8|1148.5|1147|1147.8|1146.5|36
1651761130000|2022-05-05 14:32:10|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|0
1651761140000|2022-05-05 14:32:20|1147.8|1146.3|1147.3|1145.8|1148|1146.5|1147|1145.5|4
1651761150000|2022-05-05 14:32:30|1147|1145.5|1146.5|1145.3|1147|1145.5|1146.5|1145.3|46
1651761160000|2022-05-05 14:32:40|1146.3|1145|1146.5|1144.8|1146.5|1145|1146|1144.5|29
1651761170000|2022-05-05 14:32:50|1146.8|1145|1147|1145.5|1147|1145.5|1146.5|1145|26
1651761180000|2022-05-05 14:33:00|1147.3|1146|1147.3|1145.8|1148.3|1146.8|1147|1145.8|300
1651761190000|2022-05-05 14:33:10|1147|1145.5|1147.5|1146.3|1148|1146.5|1146.8|1145.5|29
1651761200000|2022-05-05 14:33:20|1147|1146|1147.3|1145.8|1147.8|1146.3|1147|1145.5|47
1651761210000|2022-05-05 14:33:30|1146.5|1145.5|1146.8|1145.5|1146.8|1145.5|1146.5|1144.8|26
1651761220000|2022-05-05 14:33:40|1146.5|1145.3|1146.8|1145.5|1146.8|1145.5|1146.3|1144.8|6
1651761230000|2022-05-05 14:33:50|1146.5|1145.3|1146.8|1145.3|1146.8|1145.3|1146.5|1145|5
1651761240000|2022-05-05 14:34:00|1146.5|1145|1146.3|1144.8|1146.8|1145.3|1146.3|1144.8|24
1651761250000|2022-05-05 14:34:10|1146.5|1145|1147.5|1146|1147.5|1146|1146.5|1145|18
1651761260000|2022-05-05 14:34:20|1147.8|1146.3|1146.8|1145.3|1147.8|1146.3|1146.8|1145.3|15
1651761270000|2022-05-05 14:34:30|1146.5|1145|1147.3|1145.5|1147.5|1146.3|1146.5|1145|13
1651761280000|2022-05-05 14:34:40|1147|1145.8|1147|1145.5|1147|1145.8|1146.8|1145.3|0
1651761290000|2022-05-05 14:34:50|1147.3|1145.8|1147.3|1146|1147.3|1146|1146.8|1145.5|14
1651761300000|2022-05-05 14:35:00|1147.8|1146.3|1147|1145.5|1147.8|1146.3|1146.5|1145|25
1651761310000|2022-05-05 14:35:10|1146.8|1145.3|1147|1145.5|1147.3|1146|1146.8|1145.3|5
1651761320000|2022-05-05 14:35:20|1147.3|1145.8|1148|1146.5|1148|1146.5|1147|1145.8|8
1651761330000|2022-05-05 14:35:30|1148.5|1146.8|1148.8|1147.3|1149.3|1147.8|1148.5|1146.8|32
1651761340000|2022-05-05 14:35:40|1149|1147.5|1149.5|1148.3|1149.5|1148.3|1148.8|1147.3|41
1651761350000|2022-05-05 14:35:50|1149.8|1148.5|1150|1148.5|1150.3|1148.8|1149.3|1147.8|35
1651761360000|2022-05-05 14:36:00|1149.8|1148.3|1149.8|1148.3|1150|1148.5|1149.8|1148.3|26
1651761370000|2022-05-05 14:36:10|1149.5|1148.5|1149.3|1147.8|1149.5|1148.5|1149.3|1147.8|2
1651761380000|2022-05-05 14:36:20|1149|1147.5|1149.5|1147.8|1149.5|1148|1149|1147.5|3
1651761390000|2022-05-05 14:36:30||1148.3||1148||1148.3||1147.8|0
1651761400000|2022-05-05 14:36:40|1149.3|1147.8|1149.8|1148.3|1150|1148.5|1149|1147.5|20
1651761410000|2022-05-05 14:36:50|1150|1148.5|1150|1148.5|1150|1148.5|1149.8|1148.3|1
1651761420000|2022-05-05 14:37:00|1149.8|1148.3|1149.3|1147.8|1149.8|1148.3|1149.3|1147.8|10
1651761430000|2022-05-05 14:37:10|1149.5|1147.3|1148.8|1147|1149.5|1147.3|1148.5|1147|7
1651761440000|2022-05-05 14:37:20|1148.5|1147.3|1148.5|1147|1148.5|1147.3|1148|1146.5|5
1651761450000|2022-05-05 14:37:30|1148.8|1147.3|1148.3|1146.5|1148.8|1147.3|1148.3|1146.5|4
1651761460000|2022-05-05 14:37:40|1148.5|1146.8|1148.5|1147|1148.5|1147|1148.5|1146.5|3
1651761470000|2022-05-05 14:37:50|1148.8|1147.3|1148.5|1147|1148.8|1147.3|1148.5|1146.8|3
1651761480000|2022-05-05 14:38:00|1148.8|1146.8|1148.5|1147|1149.3|1147.5|1148.5|1146.8|3
1651761490000|2022-05-05 14:38:10|1148.3|1146.5|1148.5|1147|1148.8|1147.3|1148|1146.5|5
1651761500000|2022-05-05 14:38:20|1148.8|1147.3|1148.3|1146.8|1148.8|1147.3|1148|1146.8|38
1651761510000|2022-05-05 14:38:30|1148.5|1147|1148.5|1147|1148.5|1147|1148.3|1146.8|1
1651761520000|2022-05-05 14:38:40|1149|1146.8|1148.8|1147.3|1149|1147.3|1148.8|1146.8|3
1651761530000|2022-05-05 14:38:50|1149|1147.5|1148.8|1147|1149|1147.5|1148.8|1147|2
1651761540000|2022-05-05 14:39:00|1148.5|1146.8|1148.8|1147.3|1148.8|1147.3|1148.3|1146.8|15
1651761550000|2022-05-05 14:39:10|1148.5|1147|1148.5|1147|1148.8|1147|1148.5|1147|3
1651761560000|2022-05-05 14:39:20|1149|1147.3|1149|1147.8|1149|1147.8|1148.8|1147.3|30
1651761570000|2022-05-05 14:39:30|1149.8|1147.5|1148.5|1146.8|1149.8|1148.3|1148.5|1146.8|49
1651761580000|2022-05-05 14:39:40|1148.3|1147.3|1149.3|1147.8|1149.3|1148|1148.3|1146.8|13
1651761590000|2022-05-05 14:39:50|1149.5|1148|1150|1148.5|1150|1148.8|1149.5|1147.8|2
1651761600000|2022-05-05 14:40:00|1149.8|1148.8|1148.8|1147.3|1149.8|1148.8|1148.8|1147.3|12
1651761610000|2022-05-05 14:40:10|1149|1147.5|1149|1147.8|1149|1147.8|1149|1147.3|15
1651761620000|2022-05-05 14:40:20|1149.3|1147.5|1148.8|1147|1149.3|1147.8|1148.8|1147|8
1651761630000|2022-05-05 14:40:30|1148.5|1146.8|1148.3|1146.8|1148.8|1147.3|1148|1146.8|12
1651761640000|2022-05-05 14:40:40|1148.5|1147|1148.5|1147|1148.5|1147.3|1148.5|1146.8|4
1651761650000|2022-05-05 14:40:50|1148.8|1147.3|1148|1146.5|1148.8|1147.3|1148|1146.5|13
1651761660000|2022-05-05 14:41:00|1147.5|1146|1148|1146.3|1148.3|1146.5|1147.5|1146|33
1651761670000|2022-05-05 14:41:10|1147.8|1146|1146.5|1145.3|1147.8|1146|1146.5|1145|25
1651761680000|2022-05-05 14:41:20|1146.3|1144.8|1146.8|1145|1147|1145.5|1146.3|1144.8|25
1651761690000|2022-05-05 14:41:30|1146.5|1145.3|1145.3|1143.5|1146.5|1145.3|1144.8|1143.3|56
1651761700000|2022-05-05 14:41:40|1145|1143.3|1144.3|1142.8|1145|1143.3|1144.3|1142.8|3
1651761710000|2022-05-05 14:41:50|1144.5|1143|1143.8|1142.5|1144.5|1143|1143.8|1142.3|4
1651761720000|2022-05-05 14:42:00|1144|1142.3|1143.3|1141.8|1144.3|1142.8|1143.3|1141.5|41
1651761730000|2022-05-05 14:42:10|1143|1141.5|1143.8|1142.3|1144|1142.5|1143|1141.5|43
1651761740000|2022-05-05 14:42:20|1144|1142.5|1143.8|1142.3|1144.3|1142.8|1143.5|1142|20
1651761750000|2022-05-05 14:42:30|1144|1142.5|1143.3|1141.8|1144.3|1142.5|1143|1141.5|25
1651761760000|2022-05-05 14:42:40|1143|1141.5|1142.8|1141.3|1143.3|1141.5|1142.3|1141|49
1651761770000|2022-05-05 14:42:50|1142.3|1140.8|1142|1140.3|1142.3|1140.8|1141.8|1140.3|113
1651761780000|2022-05-05 14:43:00|1141.8|1140.5|1141.3|1140|1142|1140.8|1141.3|1140|66
1651761790000|2022-05-05 14:43:10|1141.8|1140.3|1138|1136.3|1141.8|1140.3|1136.5|1134.8|187
1651761800000|2022-05-05 14:43:20|1137.8|1136|1137|1135.3|1138.8|1137.3|1136|1134.5|75
1651761810000|2022-05-05 14:43:30|1136.3|1134.5|1138.5|1136.8|1138.5|1136.8|1136.3|1134.5|22
1651761820000|2022-05-05 14:43:40|1137.8|1136.3|1139.3|1137.5|1139.5|1137.8|1137.5|1135.8|21
1651761830000|2022-05-05 14:43:50|1139.5|1137.8|1138.8|1137|1139.5|1138|1138.3|1136.8|26
1651761840000|2022-05-05 14:44:00|1138.5|1136.8|1139.5|1138|1139.5|1138.3|1138.5|1136.8|21
1651761850000|2022-05-05 14:44:10|1139.8|1138.3|1140|1138.8|1140.5|1138.8|1139.8|1138|20
1651761860000|2022-05-05 14:44:20|1139.8|1138.5|1138|1136.5|1139.8|1138.5|1138|1136.3|44
1651761870000|2022-05-05 14:44:30|1138.3|1136.8|1138.8|1137.3|1139.3|1137.5|1138.3|1136.5|37
1651761880000|2022-05-05 14:44:40|1138.5|1137|1138.3|1136.5|1138.5|1137|1138.3|1136.5|2
1651761890000|2022-05-05 14:44:50|1138|1136.3|1138.8|1137.3|1139.3|1137.5|1137.8|1136.3|20
1651761900000|2022-05-05 14:45:00|1139|1137|1138.3|1136.8|1139|1137.5|1138.3|1136.8|18
1651761910000|2022-05-05 14:45:10|1138|1136.5|1138.5|1137|1138.5|1137|1137.8|1136.3|1
1651761920000|2022-05-05 14:45:20|1138.8|1137.3|1140.3|1138.8|1141|1139.5|1138.8|1137|38
1651761930000|2022-05-05 14:45:30|1140.5|1138.5|1141.8|1140|1141.8|1140|1140|1138.5|42
1651761940000|2022-05-05 14:45:40|1141.5|1139.8|1140.8|1139|1141.5|1140|1140.5|1139|7
1651761950000|2022-05-05 14:45:50|1140.5|1139.3|1140.8|1139|1140.8|1139.3|1140.5|1138.8|7
1651761960000|2022-05-05 14:46:00|1141|1139.3|1140.3|1138.5|1141|1139.3|1139.8|1138|46
1651761970000|2022-05-05 14:46:10|1140|1138.8|1140.5|1139|1140.8|1139.5|1140|1138.3|8
1651761980000|2022-05-05 14:46:20|1140.8|1139.3|1141.3|1139.8|1141.5|1140|1140.8|1139.3|4
1651761990000|2022-05-05 14:46:30|1141.5|1139|1140|1138.5|1141.5|1139|1140|1138.5|17
1651762000000|2022-05-05 14:46:40|1139.8|1138.3|1140.5|1138.8|1140.5|1139|1139.8|1138.3|9
1651762010000|2022-05-05 14:46:50|1140.3|1138.5|1140.8|1139|1140.8|1139.3|1139.8|1138.5|9
1651762020000|2022-05-05 14:47:00|1141.3|1139.3|1141|1139.5|1141.5|1139.8|1141|1139.3|11
1651762030000|2022-05-05 14:47:10|1141.3|1139.8|1140.8|1139|1141.5|1140|1140.8|1139|64
1651762040000|2022-05-05 14:47:20|1140.5|1138.5|1140.3|1138.5|1140.5|1138.8|1139.8|1138.5|8
1651762050000|2022-05-05 14:47:30|1140|1138.8|1140.5|1139|1140.5|1139|1139.8|1138.5|16
1651762060000|2022-05-05 14:47:40|1140.8|1139.3|1140|1138.5|1140.8|1139.5|1140|1138.5|15
1651762070000|2022-05-05 14:47:50|1140.3|1138.8|1140|1138.5|1140.3|1138.8|1140|1138.5|6
1651762080000|2022-05-05 14:48:00|1140.5|1138.8|1138.3|1136.8|1140.5|1138.8|1138.3|1136.8|48
1651762090000|2022-05-05 14:48:10|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137|34
1651762100000|2022-05-05 14:48:20|1139|1137.5|1137.8|1136.3|1139|1137.5|1137.5|1136|14
1651762110000|2022-05-05 14:48:30|1138.5|1136.8|1138.5|1136.8|1138.8|1137|1138.3|1136.5|16
1651762120000|2022-05-05 14:48:40|1138.8|1137|1138.5|1137.3|1138.8|1137.3|1138.5|1137|3
1651762130000|2022-05-05 14:48:50|1138.3|1137|1138|1136.5|1138.5|1137|1138|1136.5|28
1651762140000|2022-05-05 14:49:00|1137.8|1136.8|1137.8|1136.3|1138|1136.8|1137.8|1135.8|45
1651762150000|2022-05-05 14:49:10|1137.5|1136|1136.8|1135.3|1137.8|1136.3|1136|1134.5|43
1651762160000|2022-05-05 14:49:20|1137|1135|1136.5|1135|1137|1135.3|1135.5|1134|96
1651762170000|2022-05-05 14:49:30|1136.3|1134.5|1137|1135.3|1137|1135.5|1136.3|1134.5|19
1651762180000|2022-05-05 14:49:40|1136.8|1135|1135|1133.5|1137|1135|1134.8|1132.8|75
1651762190000|2022-05-05 14:49:50|1135.3|1133.8|1135.3|1133.5|1136|1134.3|1135|1133.5|23
1651762200000|2022-05-05 14:50:00|1135.5|1133.8|1135|1133.8|1135.8|1134.3|1135|1133.8|27
1651762210000|2022-05-05 14:50:10|1135.3|1134|1136|1134.3|1136.3|1134.5|1135.3|1134|5
1651762220000|2022-05-05 14:50:20|1135.8|1134|1136.5|1135|1137.3|1135.3|1135.8|1134|15
1651762230000|2022-05-05 14:50:30|1136.8|1134.8|1136.8|1135.3|1137|1135.3|1136.3|1134.8|8
1651762240000|2022-05-05 14:50:40|1136.5|1135|1136.5|1134.8|1137.3|1135.5|1136.5|1134.8|78
1651762250000|2022-05-05 14:50:50|1136.8|1135|1136.3|1135|1137.3|1135.8|1136.3|1135|15
1651762260000|2022-05-05 14:51:00|1136.5|1134.8|1136.5|1134.8|1137|1135.3|1136.3|1134.8|17
1651762270000|2022-05-05 14:51:10|1136.3|1135|1136|1134.5|1136.5|1135|1136|1134.5|4
1651762280000|2022-05-05 14:51:20|1135.8|1134.3|1136.3|1134.5|1136.3|1134.8|1134.5|1133|31
1651762290000|2022-05-05 14:51:30|1136|1134.8|1137|1135.5|1137.5|1136|1136|1134.5|41
1651762300000|2022-05-05 14:51:40|1137.3|1135.3|1137.3|1135.5|1137.3|1135.5|1136.8|1135.3|6
1651762310000|2022-05-05 14:51:50|1137|1135.3|1137.3|1136|1137.3|1136|1136|1134.5|16
1651762320000|2022-05-05 14:52:00|1137|1135.8|1137.8|1136.5|1137.8|1136.5|1137|1135.5|50
1651762330000|2022-05-05 14:52:10|1138|1136.3|1140|1138.5|1140|1138.5|1137.8|1136.3|22
1651762340000|2022-05-05 14:52:20|1140.3|1138.8|1140|1138.5|1140.3|1139|1139.8|1138.5|30
1651762350000|2022-05-05 14:52:30|1139.8|1138.3|1141.3|1140|1141.5|1140|1139.8|1138|46
1651762360000|2022-05-05 14:52:40|1141.8|1140.3|1141.3|1139.8|1141.8|1140.3|1141|1139.5|55
1651762370000|2022-05-05 14:52:50|1141|1139.3|1141.5|1140.3|1141.8|1140.3|1140.5|1139|71
1651762380000|2022-05-05 14:53:00|1141.8|1139.8|1140.8|1139|1141.8|1139.8|1140.5|1138.8|30
1651762390000|2022-05-05 14:53:10|1141|1139.5|1141.8|1140.3|1142|1140.8|1141|1139.5|31
1651762400000|2022-05-05 14:53:20|1142|1140.5|1142|1140.5|1142|1140.5|1141.5|1139.8|8
1651762410000|2022-05-05 14:53:30|1142.3|1140.8|1142.3|1140.8|1142.5|1141|1142|1140.8|16
1651762420000|2022-05-05 14:53:40|1142.8|1141|1141.8|1140.5|1142.8|1141|1141.3|1139.8|41
1651762430000|2022-05-05 14:53:50|1142.5|1140.8|1142.3|1140.8|1142.5|1141|1142|1140.5|26
1651762440000|2022-05-05 14:54:00|1142|1140.5|1142.3|1140.5|1142.3|1140.8|1142|1140.3|6
1651762450000|2022-05-05 14:54:10|1142.5|1140.8|1142.5|1140.8|1142.5|1141|1142.3|1140.5|18
1651762460000|2022-05-05 14:54:20|1142.3|1140.5|1142.5|1141|1142.5|1141|1142.3|1140.5|11
1651762470000|2022-05-05 14:54:30|1142.8|1141.3|1144|1142.5|1144.3|1142.5|1142.8|1141.3|57
1651762480000|2022-05-05 14:54:40|1143.8|1142.3|1143.8|1142|1143.8|1142.3|1143.3|1141.5|3
1651762490000|2022-05-05 14:54:50|1144|1142.3|1144.3|1143|1144.3|1143|1143.5|1142.3|17
1651762500000|2022-05-05 14:55:00|1143.8|1142.5|1144.5|1143|1145|1143.5|1143.8|1142.5|35
1651762510000|2022-05-05 14:55:10|1144.3|1143.3|1144.3|1142.8|1144.5|1143.3|1144.3|1142.8|28
1651762520000|2022-05-05 14:55:20|1144|1142.5|1144.5|1143|1144.5|1143|1144|1142.5|32
1651762530000|2022-05-05 14:55:30|1144.8|1142.8|1144.3|1142.8|1144.8|1143|1143.3|1141.8|25
1651762540000|2022-05-05 14:55:40|1144.5|1142.5|1143.8|1142.3|1144.5|1142.5|1143.8|1142|134
1651762550000|2022-05-05 14:55:50|1143.5|1142|1143.5|1142|1143.8|1142.3|1143.3|1141.8|36
1651762560000|2022-05-05 14:56:00|1143.8|1142.3|1146.3|1144.8|1146.8|1145|1143.8|1142.3|49
1651762570000|2022-05-05 14:56:10|1146|1144.5|1146.3|1144.5|1146.5|1145|1146|1144.5|34
1651762580000|2022-05-05 14:56:20|1146|1145|1147|1145.5|1147|1145.5|1145.8|1144.3|43
1651762590000|2022-05-05 14:56:30|1147.3|1145.8|1147.3|1145.5|1147.3|1145.8|1147|1145.3|6
1651762600000|2022-05-05 14:56:40|1147|1145.3|1147.8|1146|1147.8|1146|1146.5|1145|3
1651762610000|2022-05-05 14:56:50|1148.5|1146.5|1148|1146.3|1148.5|1146.5|1147.3|1145.8|7
1651762620000|2022-05-05 14:57:00|1148.3|1146|1147.3|1145.8|1148.3|1146|1147|1145.5|4
1651762630000|2022-05-05 14:57:10|1147.5|1146|1147|1145.5|1147.8|1146.3|1147|1145.5|17
1651762640000|2022-05-05 14:57:20|1147.3|1145.8|1148|1146.3|1148.5|1147|1147.3|1145.8|98
1651762650000|2022-05-05 14:57:30|1148.3|1146.5|1148.8|1147.3|1149|1147.3|1148.3|1146.5|43
1651762660000|2022-05-05 14:57:40|1149|1147|1147.8|1146|1149|1147.5|1147.8|1146|9
1651762670000|2022-05-05 14:57:50|1148|1146.3|1147.8|1146|1148.8|1147|1147.8|1146|5
1651762680000|2022-05-05 14:58:00|1148|1146.3|1148.8|1147|1149.3|1147.8|1147.5|1146.3|15
1651762690000|2022-05-05 14:58:10|1148.5|1146.8|1148|1146.5|1148.8|1147.3|1148|1146.5|14
1651762700000|2022-05-05 14:58:20|1148.3|1146.8|1148|1146.5|1148.5|1146.8|1148|1146.5|7
1651762710000|2022-05-05 14:58:30|1148.3|1146.8|1148.5|1147|1149.3|1147.5|1148.3|1146.8|11
1651762720000|2022-05-05 14:58:40|1148|1146.5|1148.3|1146.8|1148.5|1147|1148|1146.5|32
1651762730000|2022-05-05 14:58:50|1148|1146.5|1147.3|1145.5|1148|1146.5|1146.5|1145.3|76
1651762740000|2022-05-05 14:59:00|1147.5|1145.8|1146.3|1145|1147.5|1146|1146.3|1144.8|46
1651762750000|2022-05-05 14:59:10|1146.5|1144.8|1146.3|1145|1147|1145.3|1146.3|1144.8|18
1651762760000|2022-05-05 14:59:20|1146.5|1144.8|1147|1145.8|1147.3|1145.8|1146.5|1144.8|16
1651762770000|2022-05-05 14:59:30|1146.8|1145.5|1146.8|1145|1147|1145.8|1146.3|1144.8|20
1651762780000|2022-05-05 14:59:40|1146.5|1144.8|1146|1144.3|1146.5|1145|1145.3|1144|17
1651762790000|2022-05-05 14:59:50|1145.8|1144|1146.3|1144.8|1146.5|1145|1145.5|1144|30
1651762800000|2022-05-05 15:00:00|1146|1144.5|1147|1145.3|1147.3|1145.5|1146|1144.3|56
1651762810000|2022-05-05 15:00:10|1146.8|1144.8|1146.3|1144.5|1146.8|1145|1145.8|1144.3|56
1651762820000|2022-05-05 15:00:20|1146|1144.3|1145.3|1143.5|1146.3|1145|1145|1143.3|37
1651762830000|2022-05-05 15:00:30|1145.8|1144.3|1146.5|1144.8|1146.8|1145.5|1145.8|1144.3|39
1651762840000|2022-05-05 15:00:40|1146.3|1145|1146|1144.3|1146.5|1145|1146|1144.3|22
1651762850000|2022-05-05 15:00:50|1145.8|1144.5|1146.3|1144.8|1146.5|1145|1145.8|1144.5|39
1651762860000|2022-05-05 15:01:00|1145.8|1144|1146|1144.8|1146.5|1145|1145.5|1143.8|64
1651762870000|2022-05-05 15:01:10|1145.8|1144.3|1145.3|1144|1146|1144.5|1145|1143.3|68
1651762880000|2022-05-05 15:01:20|1145.8|1144.3|1145.8|1144.3|1146|1144.3|1145.5|1144.3|18
1651762890000|2022-05-05 15:01:30|1146|1144.5|1146|1144.3|1146|1144.5|1145.8|1144.3|15
1651762900000|2022-05-05 15:01:40|1146.3|1144.5|1145.3|1143.5|1146.3|1144.8|1145.3|1143.5|36
1651762910000|2022-05-05 15:01:50|1145|1143.8|1144.5|1143.3|1145.3|1143.8|1144.3|1142.8|15
1651762920000|2022-05-05 15:02:00|1144|1142.8|1144.3|1142.8|1144.5|1143|1143.8|1142.3|36
1651762930000|2022-05-05 15:02:10|1144|1142.5|1144.8|1143.3|1144.8|1143.3|1144|1142.5|34
1651762940000|2022-05-05 15:02:20|1145|1143.8|1144.8|1143.3|1145|1143.8|1144.8|1143.3|137
1651762950000|2022-05-05 15:02:30|1144.5|1143|1144.5|1143|1144.5|1143|1144.5|1143|30
1651762960000|2022-05-05 15:02:40|1144.3|1142.8|1144.8|1143|1145|1143.8|1144.3|1142.5|152
1651762970000|2022-05-05 15:02:50|1144.5|1142.8|1144.3|1143|1145|1143.3|1144.3|1142.8|95
1651762980000|2022-05-05 15:03:00|1144.5|1143.3|1144.3|1142.8|1144.5|1143.3|1144|1142.3|16
1651762990000|2022-05-05 15:03:10|1144|1143|1144.3|1143|1144.5|1143|1144|1142.8|6
1651763000000|2022-05-05 15:03:20|1144|1142.5|1146|1144.3|1146|1144.5|1144|1142.5|147
1651763010000|2022-05-05 15:03:30|1145.8|1144|1146.3|1144.8|1146.5|1145|1145.8|1144|5
1651763020000|2022-05-05 15:03:40|1146|1144.5|1146.3|1144.5|1146.5|1145|1145.8|1144.5|1
1651763030000|2022-05-05 15:03:50|1146|1144.3|1146|1144.3|1146.3|1144.3|1145.8|1144|7
1651763040000|2022-05-05 15:04:00|1145.8|1144.5|1146|1144.5|1146.3|1144.8|1145.8|1144.3|9
1651763050000|2022-05-05 15:04:10|1146.3|1144.8|1147.3|1145.8|1147.3|1145.8|1146|1144.8|50
1651763060000|2022-05-05 15:04:20|1146.8|1145.5|1146.8|1145.3|1147|1145.5|1146.8|1145.3|36
1651763070000|2022-05-05 15:04:30|1147|1145.5|1146.8|1145.3|1147|1145.5|1146.5|1145|9
1651763080000|2022-05-05 15:04:40|1146.5|1145|1146.3|1144.8|1146.8|1145.3|1145.8|1144.3|37
1651763090000|2022-05-05 15:04:50|1146|1144.5|1145.5|1144|1146.3|1144.8|1145.5|1144|24
1651763100000|2022-05-05 15:05:00|1146.3|1144.8|1146|1144.5|1146.3|1144.8|1145.8|1144.5|5
1651763110000|2022-05-05 15:05:10|1146.3|1144.8|1147|1145.5|1147.3|1145.8|1146.3|1144.8|35
1651763120000|2022-05-05 15:05:20|1146.8|1145.3|1146.5|1145|1147|1145.5|1146.3|1145|37
1651763130000|2022-05-05 15:05:30|1146.3|1144.8|1146|1144.5|1146.5|1144.8|1146|1144.5|27
1651763140000|2022-05-05 15:05:40|1146.3|1144.8|1146|1144.5|1146.3|1144.8|1146|1144.5|13
1651763150000|2022-05-05 15:05:50|1146.3|1144.8|1146|1144.5|1146.3|1144.8|1146|1144.5|41
1651763160000|2022-05-05 15:06:00|1146.3|1144.8|1146.5|1145|1146.5|1145|1146.3|1144.5|27
1651763170000|2022-05-05 15:06:10|1146.3|1144.8|1146.3|1145|1146.5|1145|1146.3|1144.8|1
1651763180000|2022-05-05 15:06:20|1146.5|1144.8|1146.5|1145|1146.8|1145|1146.3|1144.8|15
1651763190000|2022-05-05 15:06:30|1146.8|1145.3|1146.5|1145|1147|1145.3|1146.5|1145|3
1651763200000|2022-05-05 15:06:40|1146.8|1145.3|1146|1144.5|1146.8|1145.3|1145.5|1144|23
1651763210000|2022-05-05 15:06:50|1146.3|1144.8|1145.3|1143.8|1146.3|1144.8|1145.3|1143.5|60
1651763220000|2022-05-05 15:07:00|1145.5|1143.5|1145.5|1144|1145.5|1144.3|1145|1143.3|76
1651763230000|2022-05-05 15:07:10|1146|1144.5|1145.8|1144.5|1146|1144.5|1145.8|1144.5|12
1651763240000|2022-05-05 15:07:20|1145.5|1144|1145.3|1143.8|1145.5|1144|1145.3|1143.5|11
1651763250000|2022-05-05 15:07:30|1145|1143.5|1144.8|1143.3|1145|1143.8|1144.5|1143|46
1651763260000|2022-05-05 15:07:40|1144.5|1143|1143|1141.5|1144.5|1143|1143|1141.5|5
1651763270000|2022-05-05 15:07:50|1143.3|1141.8|1144|1142.5|1144.3|1142.5|1143.3|1141.8|25
1651763280000|2022-05-05 15:08:00|1144.3|1142.8|1145.5|1144|1145.5|1144|1144.3|1142.8|51
1651763290000|2022-05-05 15:08:10|1145|1143.5|1143|1141.5|1145.3|1143.5|1143|1141.5|13
1651763300000|2022-05-05 15:08:20|1143.3|1141.8|1143.3|1141.8|1143.5|1142|1143|1141.5|29
1651763310000|2022-05-05 15:08:30|1143|1141.5|1143.3|1141.8|1143.3|1141.8|1143|1141.5|8
1651763320000|2022-05-05 15:08:40|1143.5|1142|1143.5|1141.8|1143.5|1142|1143|1141.5|10
1651763330000|2022-05-05 15:08:50|1143.8|1142|1143.3|1141.8|1143.8|1142|1143|1141.8|8
1651763340000|2022-05-05 15:09:00|1143|1141.5|1143.5|1142|1143.5|1142|1143|1141.3|14
1651763350000|2022-05-05 15:09:10|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143|1141.5|2
1651763360000|2022-05-05 15:09:20|1143.5|1142.3|1143.8|1142.3|1143.8|1142.3|1143.5|1142.3|9
1651763370000|2022-05-05 15:09:30|1143.5|1142.8|1144.3|1142.5|1144.3|1142.8|1143.5|1142.5|14
1651763380000|2022-05-05 15:09:40|1144|1142.8|1144.5|1143.3|1144.5|1143.3|1144|1142.3|5
1651763390000|2022-05-05 15:09:50|1144.8|1143|1144.8|1143|1145|1143.5|1144.5|1143|7
1651763400000|2022-05-05 15:10:00|1144.5|1142.5|1144|1142.5|1144.5|1142.8|1144|1142.5|13
1651763410000|2022-05-05 15:10:10|1143.8|1142.3|1142.8|1141|1143.8|1142.3|1142.3|1141|36
1651763420000|2022-05-05 15:10:20|1142.5|1140.5|1141.5|1140|1142.8|1140.8|1141.5|1140|26
1651763430000|2022-05-05 15:10:30|1141.3|1139.8|1140.5|1139|1141.3|1139.8|1140.5|1139|49
1651763440000|2022-05-05 15:10:40|1140.3|1138.8|1139.5|1138|1140.3|1138.8|1139.5|1138|14
1651763450000|2022-05-05 15:10:50|1139.3|1137.8|1138.8|1137.3|1139.3|1137.8|1138.5|1137|26
1651763460000|2022-05-05 15:11:00|1138.3|1136.8|1139.5|1138|1139.5|1138|1138.3|1136.8|12
1651763470000|2022-05-05 15:11:10|1139.8|1138.3|1139.8|1138|1139.8|1138.5|1139.5|1138|12
1651763480000|2022-05-05 15:11:20|1139.5|1138.3|1140|1138.5|1140.3|1138.5|1139.5|1138|7
1651763490000|2022-05-05 15:11:30|1140.3|1138.3|1139.5|1137.8|1140.3|1138.8|1139.3|1137.5|2
1651763500000|2022-05-05 15:11:40|1139.3|1137.5|1139.3|1137.5|1139.3|1137.8|1139.3|1137.5|13
1651763510000|2022-05-05 15:11:50|1139.5|1137.8|1139.5|1137.8|1139.5|1138.3|1139.5|1137.8|4
1651763520000|2022-05-05 15:12:00|1139.3|1138|1139.3|1137.8|1139.5|1138|1139|1137.3|4
1651763530000|2022-05-05 15:12:10|1139.5|1138|1139.5|1137.8|1140|1138.5|1139.3|1137.8|24
1651763540000|2022-05-05 15:12:20|1139.8|1138|1139.8|1138|1139.8|1138.3|1139.3|1137.8|4
1651763550000|2022-05-05 15:12:30|1139.5|1138.3|1139.8|1138|1139.8|1138.3|1139.5|1138|13
1651763560000|2022-05-05 15:12:40|1140.3|1138.8|1139.8|1138.3|1140.3|1138.8|1139.8|1138|24
1651763570000|2022-05-05 15:12:50|1139.5|1138|1138.5|1137|1139.5|1138|1138.3|1137|32
1651763580000|2022-05-05 15:13:00|1138.8|1137.3|1138.8|1137.3|1139.5|1138|1138.8|1137.3|8
1651763590000|2022-05-05 15:13:10|1139|1137.5|1139.8|1138.5|1140|1138.5|1139|1137.5|27
1651763600000|2022-05-05 15:13:20|1140|1138.8|1141|1139.5|1141.3|1139.8|1140|1138.8|15
1651763610000|2022-05-05 15:13:30|1140.8|1139.3|1140.3|1138.8|1140.8|1139.3|1140.3|1138.8|7
1651763620000|2022-05-05 15:13:40|1140.5|1139|1141|1139.5|1141|1139.8|1140.5|1139|12
1651763630000|2022-05-05 15:13:50|1141.3|1139.8|1141.3|1139.8|1141.5|1140|1141|1139.5|1
1651763640000|2022-05-05 15:14:00|1141.5|1140|1141.5|1140|1141.5|1140|1141.5|1139.8|4
1651763650000|2022-05-05 15:14:10|1142.5|1140.3|1142|1140.5|1142.5|1141|1142|1140|91
1651763660000|2022-05-05 15:14:20|1142.3|1140.3|1142|1140.5|1142.3|1140.5|1141.5|1140|1
1651763670000|2022-05-05 15:14:30|1141.8|1140.3|1142.3|1140.8|1142.3|1140.8|1141.8|1140.3|3
1651763680000|2022-05-05 15:14:40|1142.5|1141|1143|1141.5|1143.3|1141.5|1142.5|1141|9
1651763690000|2022-05-05 15:14:50|1142.8|1141.3|1142.5|1140.8|1143.3|1141.5|1142|1140.5|43
1651763700000|2022-05-05 15:15:00|1142.3|1141|1141.3|1139.8|1142.8|1141|1141.3|1139.8|11
1651763710000|2022-05-05 15:15:10|1141.5|1140|1142|1140.5|1142.5|1141|1141.5|1139.8|32
1651763720000|2022-05-05 15:15:20|1142.3|1140.8|1141.8|1140|1142.3|1140.8|1141.5|1140|5
1651763730000|2022-05-05 15:15:30|1141.5|1140.5|1142|1140.5|1142.5|1141|1141.5|1140.5|50
1651763740000|2022-05-05 15:15:40|1142.3|1140.8|1143.5|1142|1143.5|1142|1142|1140.5|69
1651763750000|2022-05-05 15:15:50|1144|1142.5|1145|1143.3|1145|1143.5|1144|1142.5|47
1651763760000|2022-05-05 15:16:00|1144.8|1143.8|1144.8|1143.3|1145|1143.8|1144.5|1142.8|24
1651763770000|2022-05-05 15:16:10|1144.5|1143|1144|1142.8|1144.5|1143.3|1144|1142.8|26
1651763780000|2022-05-05 15:16:20|1144.5|1143|1144.3|1143|1144.5|1143|1144|1142.5|12
1651763790000|2022-05-05 15:16:30|1144.5|1143.3|1144.5|1143|1144.8|1143.3|1144.3|1143|24
1651763800000|2022-05-05 15:16:40|1144.3|1142.5|1144.3|1142.8|1144.5|1142.8|1143.8|1142.5|21
1651763810000|2022-05-05 15:16:50|1144.8|1143.3|1145.5|1144|1145.8|1144.3|1144.5|1142.8|37
1651763820000|2022-05-05 15:17:00|1145.8|1144.3|1146.8|1145|1146.8|1145.3|1145.5|1144.3|51
1651763830000|2022-05-05 15:17:10|1146.5|1144.3|1146|1144.3|1146.8|1144.5|1145.8|1144.3|8
1651763840000|2022-05-05 15:17:20|1145.8|1144.5|1146|1144.5|1146|1144.5|1145.5|1144.3|39
1651763850000|2022-05-05 15:17:30|1145.8|1144.3|1146.5|1144.8|1146.5|1144.8|1145.8|1144.3|10
1651763860000|2022-05-05 15:17:40|1147|1145.5|1147|1145.5|1147.5|1145.8|1146.8|1145.3|34
1651763870000|2022-05-05 15:17:50|1147.3|1145.3|1147.3|1146|1147.5|1146|1147.3|1145.3|5
1651763880000|2022-05-05 15:18:00|1148|1145.8|1147.5|1146|1148|1146.8|1147|1145.5|26
1651763890000|2022-05-05 15:18:10|1147.3|1145.8|1147|1145.5|1147.5|1145.8|1146.8|1145.3|37
1651763900000|2022-05-05 15:18:20|1146.8|1145.3|1147.8|1146.3|1147.8|1146.5|1146.8|1145.3|35
1651763910000|2022-05-05 15:18:30|1148|1145.5|1146|1144.5|1148|1146.3|1146|1144.5|48
1651763920000|2022-05-05 15:18:40|1146.3|1144.8|1144.5|1143|1147|1145.5|1144.5|1143|23
1651763930000|2022-05-05 15:18:50|1144.3|1142.8|1144.3|1142.8|1144.5|1143|1143.8|1142.3|44
1651763940000|2022-05-05 15:19:00|1144|1142.5|1142.5|1141|1144.3|1142.5|1142.5|1141|16
1651763950000|2022-05-05 15:19:10|1143|1141.5|1142.5|1140.8|1143|1141.5|1142.3|1140.8|15
1651763960000|2022-05-05 15:19:20|1142.3|1141|1141.3|1139.5|1142.3|1141|1140.8|1139.5|45
1651763970000|2022-05-05 15:19:30|1141.5|1139.8|1141|1139.5|1141.5|1140|1141|1139.3|6
1651763980000|2022-05-05 15:19:40|1141.5|1140|1141.5|1139.8|1141.8|1140.3|1141.3|1139.8|4
1651763990000|2022-05-05 15:19:50|1141.3|1140|1141.3|1139.5|1141.5|1140|1141.3|1139.5|1
1651764000000|2022-05-05 15:20:00|1140.8|1139.3|1139.8|1138.5|1141|1139.5|1139.8|1138.5|60
1651764010000|2022-05-05 15:20:10|1140||1140||1140||1139.8||23
1651764020000|2022-05-05 15:20:20|1139.8|1139|1141.3|1139.8|1141.3|1139.8|1139.8|1138.8|51
1651764030000|2022-05-05 15:20:30|1141.5|1140|1141.5|1139.8|1141.8|1140.5|1141.3|1139.8|19
1651764040000|2022-05-05 15:20:40|1141.3|1140.5|1142|1140.5|1142.5|1141|1141.3|1140.3|55
1651764050000|2022-05-05 15:20:50|1142.3|1140.3|1144|1142.3|1144|1142.3|1142.3|1140.3|45
1651764060000|2022-05-05 15:21:00|1143.8|1142.5|1145.5|1143.8|1145.5|1144|1143.8|1142.5|134
1651764070000|2022-05-05 15:21:10|1145.3|1142.8|1143|1141.5|1145.3|1142.8|1143|1141.3|23
1651764080000|2022-05-05 15:21:20|1142.8|1141.3|1142.8|1141.3|1142.8|1141.5|1142.3|1140.8|38
1651764090000|2022-05-05 15:21:30|1143.8|1142.3|1142.5|1141|1144|1142.3|1142.5|1140.8|39
1651764100000|2022-05-05 15:21:40|1142.3|1140.8|1142.5|1141|1142.5|1141|1142|1140.5|13
1651764110000|2022-05-05 15:21:50|1142.3|1140.8|1141.3|1139.8|1142.3|1140.8|1141|1139.5|52
1651764120000|2022-05-05 15:22:00|1141|1139.5|1141.3|1139.8|1141.3|1139.8|1140.5|1139|19
1651764130000|2022-05-05 15:22:10|1141.5|1140|1141.8|1140.3|1142|1140.5|1141.5|1139.8|10
1651764140000|2022-05-05 15:22:20|1141.5|1140|1140.5|1138.8|1141.8|1140.3|1140.3|1138.8|42
1651764150000|2022-05-05 15:22:30|1140.8|1139|1140.3|1138.8|1140.8|1139.3|1140.3|1138.8|3
1651764160000|2022-05-05 15:22:40|1140.8|1139.3|1140.8|1139.3|1140.8|1139.5|1140.8|1139.3|27
1651764170000|2022-05-05 15:22:50|1140.5|1139|1140.5|1139|1140.8|1139.3|1140.5|1139|9
1651764180000|2022-05-05 15:23:00|1140.8|1139.3|1140.5|1138.8|1140.8|1139.3|1140.3|1138.8|13
1651764190000|2022-05-05 15:23:10|1140.3|1139|1141|1139.5|1141|1139.5|1140.3|1139|5
1651764200000|2022-05-05 15:23:20|1140.8|1139.3|1141|1139.5|1141.3|1139.8|1140.8|1139|26
1651764210000|2022-05-05 15:23:30|1141.8|1139.8|1141|1139.5|1141.8|1140.3|1141|1139.3|36
1651764220000|2022-05-05 15:23:40|1141.3|1139.8|1141.3|1139.8|1141.5|1140|1141|1139.5|25
1651764230000|2022-05-05 15:23:50|1141.5|1139.5|1141.3|1139.8|1141.5|1140|1140.8|1139.3|41
1651764240000|2022-05-05 15:24:00|1141|1139.5|1140.8|1139.3|1141.3|1140|1140|1138.5|17
1651764250000|2022-05-05 15:24:10|1141|1139|1139.5|1138|1141|1139.3|1139.5|1137.8|83
1651764260000|2022-05-05 15:24:20|1139.8|1137.8|1139.5|1137.8|1139.8|1138|1139|1137.8|7
1651764270000|2022-05-05 15:24:30|1139.3|1138|1140|1138.5|1140.3|1138.8|1139.3|1138|26
1651764280000|2022-05-05 15:24:40|1141|1139.5|1141.8|1140.3|1141.8|1140.3|1140.8|1139.3|74
1651764290000|2022-05-05 15:24:50|1141.5|1140.5|1141.8|1140|1141.8|1140.5|1141.5|1139.8|16
1651764300000|2022-05-05 15:25:00|1141.5|1140.3|1142|1140.5|1142|1140.8|1141.3|1139.8|30
1651764310000|2022-05-05 15:25:10|1142.3|1140.8|1143.3|1141.8|1143.3|1141.8|1142.3|1140.8|98
1651764320000|2022-05-05 15:25:20|1143|1141.5|1142.8|1141.3|1143.3|1141.8|1142.8|1141.3|2
1651764330000|2022-05-05 15:25:30|1142.5|1141.5|1143|1141.5|1143|1141.5|1142.5|1141.3|16
1651764340000|2022-05-05 15:25:40|1142.8|1141.3|1143.3|1141.8|1143.3|1141.8|1142.8|1141.3|17
1651764350000|2022-05-05 15:25:50|1143.5|1142|1143|1141.5|1143.8|1142|1142.8|1141.3|39
1651764360000|2022-05-05 15:26:00|1143.3|1141.3|1142.3|1140.8|1143.5|1141.8|1142.3|1140.8|64
1651764370000|2022-05-05 15:26:10|1142.8|1141.3|1142.8|1141.3|1143.5|1142|1142.5|1141|32
1651764380000|2022-05-05 15:26:20|1143|1141.5|1143|1141.5|1143|1141.5|1142.8|1141.5|22
1651764390000|2022-05-05 15:26:30|1143.3|1141.8|1142.3|1140.8|1143.3|1142|1142.3|1140.8|63
1651764400000|2022-05-05 15:26:40|1142.5|1141|1142.5|1141|1142.8|1141|1142|1140.5|69
1651764410000|2022-05-05 15:26:50|1142.8|1141.3|1143|1141.5|1143.3|1141.8|1142.8|1141.3|13
1651764420000|2022-05-05 15:27:00|1143.8|1141.8|1144.3|1142.8|1144.5|1143|1143.8|1141.5|77
1651764430000|2022-05-05 15:27:10|1144|1142.5|1144.8|1143|1145|1143.3|1144|1142.5|86
1651764440000|2022-05-05 15:27:20|1144.5|1143.3|1145.5|1144|1145.5|1144.3|1144.5|1143.3|45
1651764450000|2022-05-05 15:27:30|1145.3|1143.8|1144.5|1143|1145.3|1144|1144.5|1143|13
1651764460000|2022-05-05 15:27:40|1144.3|1142.8|1145.8|1144.3|1145.8|1144.3|1144.3|1142.8|103
1651764470000|2022-05-05 15:27:50|1146|1144.5|1148.8|1147.3|1149|1147.3|1146|1144.5|124
1651764480000|2022-05-05 15:28:00|1148.5|1147|1151.3|1149.8|1151.3|1149.8|1148.5|1147|244
1651764490000|2022-05-05 15:28:10|1151.5|1150|1153|1151.8|1153.5|1152.3|1151.3|1149.8|93
1651764500000|2022-05-05 15:28:20|1152.8|1151.5|1152.5|1151|1153|1151.5|1151.8|1150.5|89
1651764510000|2022-05-05 15:28:30|1152.3|1150.8|1150.8|1149.3|1152.3|1151|1150|1148.8|129
1651764520000|2022-05-05 15:28:40|1151.5|1150|1151|1149.5|1151.5|1150.3|1151|1149.5|61
1651764530000|2022-05-05 15:28:50|1150.8|1149.8|1152.3|1151|1152.3|1151|1150.8|1149.5|97
1651764540000|2022-05-05 15:29:00|1152.5|1150.8|1151.8|1150.5|1152.5|1151|1151|1149.5|136
1651764550000|2022-05-05 15:29:10|1152.3|1150.8|1152.8|1151.3|1152.8|1151.5|1151.5|1150|112
1651764560000|2022-05-05 15:29:20|1152.5|1150.8|1151.8|1150.3|1152.5|1150.8|1151|1149.5|86
1651764570000|2022-05-05 15:29:30|1152|1150.5|1152|1150.5|1152.5|1151.3|1151.8|1150.3|101
1651764580000|2022-05-05 15:29:40|1152.3|1150.8|1151.5|1150.3|1152.3|1150.8|1151.5|1150.3|121
1651764590000|2022-05-05 15:29:50|1151.8|1150.8|1147|1145.5|1152|1150.8|1147|1145.5|382
1651764600000|2022-05-05 15:30:00|1147.5|1145.8|1147.3|1145.8|1148|1146.5|1146.8|1145.3|126
1651764610000|2022-05-05 15:30:10|1147.5|1146|1146.8|1145.3|1148|1146.5|1146.8|1145.3|19
1651764620000|2022-05-05 15:30:20|1146.5|1145|1146.5|1145.3|1147|1145.5|1146|1144.3|57
1651764630000|2022-05-05 15:30:30|1146.3|1145|1145.5|1144.3|1146.5|1145|1144.8|1143.3|91
1651764640000|2022-05-05 15:30:40|1145.8|1144.5|1146.8|1145.3|1147|1145.5|1145.8|1144.5|3
1651764650000|2022-05-05 15:30:50|1146.5|1145|1146|1144.5|1146.5|1145.3|1146|1144.5|4
1651764660000|2022-05-05 15:31:00|1145.8|1144.3|1146.8|1145.3|1146.8|1145.3|1145.8|1144.3|10
1651764670000|2022-05-05 15:31:10|1147.3|1145.8|1147|1145.3|1147.5|1146|1146.8|1145.3|22
1651764680000|2022-05-05 15:31:20|1146.5|1145.5|1147|1145.5|1147|1145.5|1146.3|1144.8|32
1651764690000|2022-05-05 15:31:30|1147.3|1145.8|1147.3|1145.8|1147.3|1146|1146.8|1145.5|20
1651764700000|2022-05-05 15:31:40|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|25
1651764710000|2022-05-05 15:31:50|1146.8|1145|1146.8|1145.5|1146.8|1145.5|1146.5|1145|36
1651764720000|2022-05-05 15:32:00|1147|1145.8|1147|1145.5|1147|1145.8|1146|1144.8|39
1651764730000|2022-05-05 15:32:10|1147.3|1146|1148|1146.5|1148|1146.5|1147.3|1146|23
1651764740000|2022-05-05 15:32:20|1148.3|1146.8|1148.8|1147.3|1148.8|1147.3|1148.3|1146.8|18
1651764750000|2022-05-05 15:32:30|1148.3|1147|1148.5|1147|1148.5|1147|1148.3|1146.8|3
1651764760000|2022-05-05 15:32:40|1148.8|1147.5|1149.3|1147.8|1149.3|1148|1148.8|1147.3|39
1651764770000|2022-05-05 15:32:50|1149.5|1148|1150|1148.5|1151|1149.3|1149.3|1147.8|46
1651764780000|2022-05-05 15:33:00|1150.3|1148.8|1150.5|1148.8|1150.5|1149.3|1150|1148.5|6
1651764790000|2022-05-05 15:33:10|1150.8|1149|1151.8|1150|1151.8|1150|1150.8|1148.8|86
1651764800000|2022-05-05 15:33:20|1151.5|1150.3|1152.8|1151.3|1152.8|1151.3|1151.5|1150|39
1651764810000|2022-05-05 15:33:30|1152|1150.5|1152|1150.3|1152.8|1151|1151.8|1150.3|11
1651764820000|2022-05-05 15:33:40|1152.3|1150.5|1152.3|1150.8|1152.3|1151|1152.3|1150.5|3
1651764830000|2022-05-05 15:33:50|1151.8|1150.5|1152|1150.5|1152|1150.5|1151.8|1150.5|1
1651764840000|2022-05-05 15:34:00|1152.3|1150.8|1152.3|1151|1152.3|1151|1152.3|1150.8|47
1651764850000|2022-05-05 15:34:10|1152|1150.8|1152|1150.5|1152.3|1150.8|1152|1150.3|13
1651764860000|2022-05-05 15:34:20|1152.3|1150.3|1151.5|1150.3|1152.3|1150.3|1151.5|1150.3|7
1651764870000|2022-05-05 15:34:30|1151.8|1150|1153|1151.5|1153|1151.5|1151.8|1150|45
1651764880000|2022-05-05 15:34:40|1153.3|1151.3|1152.5|1151|1153.3|1152|1152.5|1151|6
1651764890000|2022-05-05 15:34:50|1152.3|1150.8|1152.5|1151|1152.5|1151|1152|1150.5|3
1651764900000|2022-05-05 15:35:00|1152.3|1150.8|1153.3|1151.8|1153.5|1152|1152.3|1150.8|27
1651764910000|2022-05-05 15:35:10|1153|1151.3|1153.3|1151.5|1153.3|1151.5|1152.5|1151|27
1651764920000|2022-05-05 15:35:20|1153.5|1151.8|1153.3|1151.5|1153.5|1151.8|1152.8|1151.3|53
1651764930000|2022-05-05 15:35:30|1153|1151.8|1152.8|1151.3|1153.3|1151.8|1152.8|1151.3|6
1651764940000|2022-05-05 15:35:40|1153|1151.5|1153|1151.8|1153.3|1151.8|1153|1151.5|18
1651764950000|2022-05-05 15:35:50|1153.3|1151.5|1153|1151.5|1153.3|1151.8|1152.8|1151.5|34
1651764960000|2022-05-05 15:36:00|1153.3|1151.8|1153|1151.5|1153.5|1151.8|1153|1151.5|12
1651764970000|2022-05-05 15:36:10|1152.8|1151|1152.8|1151.3|1152.8|1151.3|1152.5|1151|36
1651764980000|2022-05-05 15:36:20|1152.5|1151|1152.8|1151|1152.8|1151.5|1152.5|1151|12
1651764990000|2022-05-05 15:36:30|1152.5|1150.8|1153.5|1151.8|1153.5|1152|1152.3|1150.8|21
1651765000000|2022-05-05 15:36:40|1153.3|1152|1153.3|1151.8|1153.5|1152|1153.3|1151.5|12
1651765010000|2022-05-05 15:36:50|1153.5|1151.5|1153.5|1152|1153.5|1152|1153.5|1151.5|13
1651765020000|2022-05-05 15:37:00|1153.3|1151.8|1153.8|1152|1153.8|1152|1153|1151.5|113
1651765030000|2022-05-05 15:37:10|1153.5|1151.8|1152.5|1151|1153.5|1152|1152.5|1151|13
1651765040000|2022-05-05 15:37:20|||||||||1
1651765050000|2022-05-05 15:37:30|1152|1150.5|1150.5|1149|1152|1150.5|1150.5|1149|31
1651765060000|2022-05-05 15:37:40|1150.3|1149.8|1150.3|1148.8|1151.5|1150|1150.3|1148.8|19
1651765070000|2022-05-05 15:37:50|1150|1149|1150.3|1148.8|1150.8|1149.3|1150|1148.5|22
1651765080000|2022-05-05 15:38:00|1150|1148.5|1148.8|1147|1150|1148.8|1148.3|1147|165
1651765090000|2022-05-05 15:38:10|1148.5|1147.3|1148.5|1147|1149|1147.8|1148.3|1147|41
1651765100000|2022-05-05 15:38:20|1148.3|1147.3|1148.8|1147.3|1148.8|1147.3|1148.3|1147.3|8
1651765110000|2022-05-05 15:38:30|1149|1147.5|1149|1147.3|1149.3|1147.8|1148.5|1147|55
1651765120000|2022-05-05 15:38:40|1148.8|1147.8|1149|1147.3|1149|1147.8|1148.8|1147.3|98
1651765130000|2022-05-05 15:38:50|1149.3|1147.8|1149.3|1147.8|1149.8|1148.3|1149.3|1147.5|2
1651765140000|2022-05-05 15:39:00|1149|1147.5|1148.5|1147|1149.3|1147.5|1148.5|1147|13
1651765150000|2022-05-05 15:39:10|1148.3|1146.5|1148.8|1147.5|1148.8|1147.5|1148|1146.5|72
1651765160000|2022-05-05 15:39:20|1149|1147.8|1148|1146.5|1149|1147.8|1148|1146.5|14
1651765170000|2022-05-05 15:39:30|1147.8|1146.3|1147.8|1146.3|1148|1146.5|1147.3|1145.5|12
1651765180000|2022-05-05 15:39:40|1147.3|1145.5|1147.5|1146|1147.5|1146|1146.8|1145.3|7
1651765190000|2022-05-05 15:39:50|1147.3|1145.8|1147.3|1145.5|1147.3|1145.8|1147|1145.5|1
1651765200000|2022-05-05 15:40:00|1147.5|1145.8|1147.3|1145.5|1147.8|1146.3|1147.3|1145.5|4
1651765210000|2022-05-05 15:40:10|1147.5|1146|1147.3|1146|1147.5|1146|1147.3|1145.8|0
1651765220000|2022-05-05 15:40:20|1147.5|1145.8|1147.8|1146|1147.8|1146.3|1147.3|1145.8|7
1651765230000|2022-05-05 15:40:30|1147.5|1146.3|1147.5|1146|1147.5|1146.3|1147.3|1145.5|1
1651765240000|2022-05-05 15:40:40|1147.3|1145.5|1147.3|1145.5|1147.5|1146|1147.3|1145.5|1
1651765250000|2022-05-05 15:40:50|1147.5|1146|1145.3|1143.8|1147.5|1146|1145|1143.5|31
1651765260000|2022-05-05 15:41:00|1145|1143.5|1145|1143.5|1145.3|1143.8|1145|1143.3|10
1651765270000|2022-05-05 15:41:10|1144.8|1143.3|1145.5|1144|1145.8|1144.3|1144.8|1143|8
1651765280000|2022-05-05 15:41:20|1145.3|1144.3|1145|1143.5|1145.3|1144.3|1144.8|1143.3|4
1651765290000|2022-05-05 15:41:30|1145.3|1143.8|1145.3|1143.5|1145.3|1143.8|1145|1143.3|1
1651765300000|2022-05-05 15:41:40|1144.8|1143.3|1145.3|1143.5|1145.3|1143.5|1144.8|1143.3|10
1651765310000|2022-05-05 15:41:50|1145|1143.8|1145.8|1144.3|1145.8|1144.3|1145|1143.3|14
1651765320000|2022-05-05 15:42:00|1145.5|1144|1146.3|1144.8|1146.3|1145|1145.5|1144|28
1651765330000|2022-05-05 15:42:10|1146.5|1145|1147.3|1146|1147.3|1146|1146.5|1145|32
1651765340000|2022-05-05 15:42:20|1147|1145.5|1146|1144.3|1147|1145.5|1146|1144.3|4
1651765350000|2022-05-05 15:42:30|1145.8|1144.5|1146|1144.5|1146|1144.5|1145.5|1144|15
1651765360000|2022-05-05 15:42:40|1146.5|1144.8|1146.8|1145.3|1146.8|1145.3|1146.3|1144.8|9
1651765370000|2022-05-05 15:42:50|1147|1145.5|1146.5|1145|1147|1145.5|1146.5|1144.8|4
1651765380000|2022-05-05 15:43:00|1146.8|1144.8|1146.8|1145.5|1146.8|1145.5|1146.5|1144.8|1
1651765390000|2022-05-05 15:43:10|1147|1145|1146.5|1145|1147|1145.5|1146.5|1145|3
1651765400000|2022-05-05 15:43:20|1146.8|1145.3|1146.8|1145.3|1146.8|1145.5|1146.5|1145|1
1651765410000|2022-05-05 15:43:30|1147|1145.5|1147|1145.5|1147|1145.5|1146.8|1145|2
1651765420000|2022-05-05 15:43:40|1146.8|1145.3|1146.8|1145|1146.8|1145.3|1146.8|1145|0
1651765430000|2022-05-05 15:43:50|1146.5|1145.3|1145.5|1143.8|1146.5|1145.3|1145.5|1143.8|8
1651765440000|2022-05-05 15:44:00|1145.8|1144|1145.5|1144|1146|1144.3|1145.3|1143.5|7
1651765450000|2022-05-05 15:44:10|1145.8|1144.3|1146.5|1145|1146.5|1145|1145.8|1144.3|8
1651765460000|2022-05-05 15:44:20|1146.8|1145.3|1147|1145.3|1147|1145.5|1146.8|1145|7
1651765470000|2022-05-05 15:44:30|1146.8|1145.5|1147|1145.5|1147|1145.5|1146.5|1144.8|6
1651765480000|2022-05-05 15:44:40|1146.8|1145.3|1146.8|1145.3|1146.8|1145.5|1146.8|1145|0
1651765490000|2022-05-05 15:44:50|1146.5|1145|1146.8|1145.3|1146.8|1145.3|1146.5|1145|1
1651765500000|2022-05-05 15:45:00|1146.5|1145|1146|1144.5|1146.8|1145|1146|1144.5|2
1651765510000|2022-05-05 15:45:10|1145.8|1144.3|1145.3|1143.5|1146|1144.5|1145.3|1143.5|3
1651765520000|2022-05-05 15:45:20||1143.8||1143.8||1144||1143.8|21
1651765530000|2022-05-05 15:45:30|1145|1144|1145|1143.5|1145|1144|1145|1143.5|1
1651765540000|2022-05-05 15:45:40|1144.8|1143.3|1145|1143.3|1145|1143.5|1144.8|1143.3|7
1651765550000|2022-05-05 15:45:50|1144.3|1143.5|1143.3|1141.8|1144.3|1143.5|1143.3|1141.8|22
1651765560000|2022-05-05 15:46:00|1143.5|1141.5|1143|1141.3|1144|1142.5|1142.8|1141|47
1651765570000|2022-05-05 15:46:10|1142.8|1141.5|1142.8|1141.3|1143|1141.5|1142|1140.5|62
1651765580000|2022-05-05 15:46:20|1143.3|1141.8|1143.3|1141.8|1143.8|1142|1143.3|1141.5|6
1651765590000|2022-05-05 15:46:30|1143.5|1141|1142.5|1141|1143.5|1141|1142|1140.5|18
1651765600000|2022-05-05 15:46:40|1142.3|1140.8|1140.5|1139|1142.3|1141|1139.8|1138.3|73
1651765610000|2022-05-05 15:46:50|1140.3|1138.8|1139.8|1138|1140.8|1138.8|1139.5|1138|11
1651765620000|2022-05-05 15:47:00|1139.5|1137.8|1138.8|1137|1140|1138.3|1138.5|1137|15
1651765630000|2022-05-05 15:47:10|1138.5|1136.8|1139|1137.3|1139.3|1137.5|1138.3|1136.8|9
1651765640000|2022-05-05 15:47:20|1138.8|1137|1139.3|1137.8|1139.3|1137.8|1138.5|1136.8|8
1651765650000|2022-05-05 15:47:30|1139.5|1137.5|1137.8|1136.3|1139.5|1137.5|1137.8|1136.3|13
1651765660000|2022-05-05 15:47:40|1137.5|1136|1137.5|1135.8|1137.5|1136.3|1137.3|1135.8|17
1651765670000|2022-05-05 15:47:50|1138|1136.5|1137.5|1135.8|1138|1136.5|1137.3|1135.8|4
1651765680000|2022-05-05 15:48:00|1138|1136|1137.5|1136|1138|1136.3|1137.5|1135.8|21
1651765690000|2022-05-05 15:48:10|1138.3|1136.3|1138.8|1137|1138.8|1137.3|1138.3|1136|13
1651765700000|2022-05-05 15:48:20|1139.3|1137.3|1139|1137.5|1139.3|1137.5|1139|1137.3|2
1651765710000|2022-05-05 15:48:30|1139.3|1136.8|1138|1136.5|1139.3|1137.5|1137.8|1136.3|54
1651765720000|2022-05-05 15:48:40|1137.8|1136.3|1137.5|1136|1137.8|1136.5|1137.5|1136|2
1651765730000|2022-05-05 15:48:50|1136.8|1135.5|1135.5|1134|1136.8|1135.5|1134.8|1133.5|84
1651765740000|2022-05-05 15:49:00|1136|1134.5|1133.3|1131.8|1136|1134.5|1133|1131.5|199
1651765750000|2022-05-05 15:49:10|1133.8|1132.5|1132.3|1130.5|1134.3|1132.8|1132|1130.3|33
1651765760000|2022-05-05 15:49:20|1132|1130.3|1131.3|1129.8|1132.8|1131.3|1131.3|1129.8|9
1651765770000|2022-05-05 15:49:30|1131|1129.3|1131|1129.3|1132.5|1131|1130.8|1129|65
1651765780000|2022-05-05 15:49:40|1131.5|1129.5|1130.3|1128.8|1131.8|1130|1130|1128.3|22
1651765790000|2022-05-05 15:49:50|1130.8|1129|1130.8|1129.3|1131.3|1129.8|1130.5|1128.5|11
1651765800000|2022-05-05 15:50:00|1131.3|1129|1130.5|1129|1131.3|1129.8|1130.5|1129|15
1651765810000|2022-05-05 15:50:10|1130.8|1129.3|1132.5|1130.8|1132.5|1130.8|1130.8|1129|14
1651765820000|2022-05-05 15:50:20|1132.3|1130.5|1131.8|1130.5|1132.5|1130.8|1131.3|1129.8|56
1651765830000|2022-05-05 15:50:30|1132|1130.8|1133|1131.5|1133.5|1131.8|1132|1130.8|19
1651765840000|2022-05-05 15:50:40|1133.5|1132|1134.3|1132.5|1134.3|1132.5|1133.5|1132|33
1651765850000|2022-05-05 15:50:50|1133.5|1132|1133.5|1131.8|1133.8|1132|1133.3|1131.5|13
1651765860000|2022-05-05 15:51:00|1133.3|1132|1132.8|1131|1134.3|1132.5|1132.5|1130.5|23
1651765870000|2022-05-05 15:51:10|1132.3|1130.8|1132|1130.3|1132.5|1130.8|1131.3|1129.5|121
1651765880000|2022-05-05 15:51:20|1131.8|1130|1133.8|1132|1133.8|1132.3|1131.8|1130|24
1651765890000|2022-05-05 15:51:30|1134|1132.5|1134.8|1133.3|1134.8|1133.3|1134|1132|11
1651765900000|2022-05-05 15:51:40|1134.3|1133|1136.3|1134.5|1136.5|1134.8|1134.3|1132.8|55
1651765910000|2022-05-05 15:51:50|1136.5|1134.8|1135.8|1134|1137.3|1135.5|1135.8|1134|24
1651765920000|2022-05-05 15:52:00|1135.5|1133.3|1134.5|1132.8|1135.5|1133.3|1134|1132.3|15
1651765930000|2022-05-05 15:52:10|1134.3|1133|1134.3|1132.8|1134.3|1133|1133.5|1131.8|6
1651765940000|2022-05-05 15:52:20|1134.5|1132.5|1136.3|1134.5|1136.3|1134.5|1134.5|1132.5|40
1651765950000|2022-05-05 15:52:30|1136|1134.8|1136|1134.5|1136.3|1135|1135.8|1134|20
1651765960000|2022-05-05 15:52:40|1136.5|1134.8|1138|1136.5|1138|1136.8|1136.5|1134.8|43
1651765970000|2022-05-05 15:52:50|1137.8|1136|1136.3|1134.5|1137.8|1136|1136|1134.5|25
1651765980000|2022-05-05 15:53:00|1136.5|1134.8|1137.3|1135.5|1137.8|1136.3|1136.5|1134.8|7
1651765990000|2022-05-05 15:53:10|1138|1136|1138|1136.3|1138|1136.3|1137.3|1135.5|6
1651766000000|2022-05-05 15:53:20|1137.8|1135.5|1138|1136.3|1138|1136.5|1137.3|1135.5|4
1651766010000|2022-05-05 15:53:30|1138.3|1136.5|1138.8|1137|1139.3|1137.5|1138|1136.3|7
1651766020000|2022-05-05 15:53:40|1139.3|1137.3|1138.8|1137.3|1139.3|1137.8|1138.3|1136.8|2
1651766030000|2022-05-05 15:53:50|1139|1137|1139.3|1137.5|1139.3|1137.5|1138.8|1137|4
1651766040000|2022-05-05 15:54:00|1139|1137.3|1139.8|1138|1139.8|1138|1139|1137.3|13
1651766050000|2022-05-05 15:54:10|1139.5|1137.8|1139.5|1138|1139.8|1138.3|1139.3|1137.8|6
1651766060000|2022-05-05 15:54:20|1139.8|1137.8|1139.5|1138|1139.8|1138|1139|1137.3|5
1651766070000|2022-05-05 15:54:30|1139.3|1137.8|1139|1137.3|1139.5|1137.8|1139|1137|1
1651766080000|2022-05-05 15:54:40|1138.8|1137|1138.5|1137|1138.8|1137.3|1138.5|1136.8|23
1651766090000|2022-05-05 15:54:50|1137.5|1135.8|1137.5|1135.8|1137.5|1136|1137|1135.3|8
1651766100000|2022-05-05 15:55:00|1137.3|1136|1137|1135.5|1137.5|1136|1137|1135.3|18
1651766110000|2022-05-05 15:55:10|1137.3|1136|1137.3|1135.5|1137.8|1136.3|1137.3|1135.5|2
1651766120000|2022-05-05 15:55:20|1137|1135.8|1136.5|1134.8|1137|1135.8|1136.5|1134.8|2
1651766130000|2022-05-05 15:55:30|1137|1135|1136.8|1135|1137|1135.3|1136.5|1134.8|5
1651766140000|2022-05-05 15:55:40|1137|1135.3|1137|1135.5|1137.3|1135.5|1137|1135.3|8
1651766150000|2022-05-05 15:55:50|1136.8|1135.3|1136.8|1135|1137|1135.3|1136.8|1135|20
1651766160000|2022-05-05 15:56:00|1136.5|1134|1135|1133.5|1136.5|1134|1134.8|1133.3|67
1651766170000|2022-05-05 15:56:10|1135.3|1133.3|1135.8|1134|1136|1134.3|1135.3|1133.3|1
1651766180000|2022-05-05 15:56:20|1135.5|1133.8|1136.3|1134.8|1136.5|1134.8|1135.5|1133.8|1
1651766190000|2022-05-05 15:56:30|1136|1134.5|1136.3|1134.5|1136.3|1134.5|1135.5|1133.8|1
1651766200000|2022-05-05 15:56:40|1136|1134.3|1135.8|1134.3|1136|1134.3|1135.8|1134|0
1651766210000|2022-05-05 15:56:50|1136.3|1134.5|1136.3|1134.5|1136.3|1134.5|1135.8|1134.3|3
1651766220000|2022-05-05 15:57:00|1136|1134.3|1135.3|1133.8|1136|1134.3|1135.3|1133.5|5
1651766230000|2022-05-05 15:57:10|1135|1133.3|1137|1135.3|1137.3|1135.5|1135|1133.3|41
1651766240000|2022-05-05 15:57:20|1136.8|1135|1137.3|1135.8|1137.3|1135.8|1136.3|1134.8|4
1651766250000|2022-05-05 15:57:30|1137.5|1136|1137.5|1135.8|1137.5|1136|1137.5|1135.8|1
1651766260000|2022-05-05 15:57:40|1137.3||1137.3||1137.5||1137.3||9
1651766270000|2022-05-05 15:57:50|1137.5|1136|1137.5|1135.8|1137.8|1136.3|1137.5|1135.8|6
1651766280000|2022-05-05 15:58:00|1137|1135.5|1137.8|1136|1137.8|1136|1137|1135.5|0
1651766290000|2022-05-05 15:58:10|1137.5|1136.3|1138|1136.3|1138|1136.3|1137.5|1136|2
1651766300000|2022-05-05 15:58:20|1137.8|1136|1137.5|1136|1138|1136|1137.5|1136|4
1651766310000|2022-05-05 15:58:30|1137.8|1136.3|1138.5|1136.8|1138.5|1137|1137.5|1136.3|5
1651766320000|2022-05-05 15:58:40|1138.3|1137|1138.5|1137|1138.8|1137|1138.3|1136.8|24
1651766330000|2022-05-05 15:58:50|1138.8|1136.8|1138.8|1137|1138.8|1137|1138.3|1136.8|2
1651766340000|2022-05-05 15:59:00|1138.5|1136.8|1138.3|1136.8|1138.5|1136.8|1137.8|1136.5|17
1651766350000|2022-05-05 15:59:10|1138.8|1137.3|1138.5|1137|1139|1137.3|1138.5|1137|8
1651766360000|2022-05-05 15:59:20|1138.8|1137.3|1138|1136.5|1138.8|1137.3|1138|1136.5|10
1651766370000|2022-05-05 15:59:30|1138.3|1136.8|1137.3|1135.5|1138.5|1136.8|1137.3|1135.5|32
1651766380000|2022-05-05 15:59:40|1137|1135.3|1136|1134.5|1137.3|1135.3|1136|1134.5|5
1651766390000|2022-05-05 15:59:50|1135.5|1134|1136|1134.5|1136.3|1134.5|1135.5|1134|15
1651766400000|2022-05-05 16:00:00|1135.8|1134.3|1134|1132.5|1135.8|1134.3|1134|1132.5|21
1651766410000|2022-05-05 16:00:10|1134.3|1132.8|1134.5|1133|1134.8|1133|1134.3|1132.8|2
1651766420000|2022-05-05 16:00:20|1134.3|1132.5|1133.3|1132|1134.8|1132.5|1133.3|1132|6
1651766430000|2022-05-05 16:00:30|1133.5|1131.8|1134|1132.5|1134|1132.5|1133|1131.5|10
1651766440000|2022-05-05 16:00:40|1134.3|1132.8|1134.5|1133|1134.5|1133|1133.5|1132|13
1651766450000|2022-05-05 16:00:50|1134.3|1132.5|1134.8|1133.3|1135|1133.3|1134.3|1132.5|4
1651766460000|2022-05-05 16:01:00|1134.5|1133|1135.5|1133.8|1135.8|1134.3|1134.5|1133|15
1651766470000|2022-05-05 16:01:10|1137|1135.3|1136.3|1134.8|1137.3|1135.5|1136.3|1134.8|36
1651766480000|2022-05-05 16:01:20|1136|1134.5|1136.3|1134.8|1137.3|1135.5|1136|1134.5|14
1651766490000|2022-05-05 16:01:30|1136.5|1134.5|1137.8|1136.3|1137.8|1136.3|1136.3|1134.5|10
1651766500000|2022-05-05 16:01:40|1137.5|1136|1137.3|1135.8|1137.8|1136|1137|1135.8|6
1651766510000|2022-05-05 16:01:50|1137.5|1135.5|1137|1135.3|1137.5|1135.5|1136.8|1135.3|11
1651766520000|2022-05-05 16:02:00|1136.8|1134.8|1134|1132.5|1136.8|1134.8|1134|1132.5|24
1651766530000|2022-05-05 16:02:10|1133.8|1132.3|1133.8|1132.3|1133.8|1132.5|1133.8|1132.3|2
1651766540000|2022-05-05 16:02:20|1133.5|1132|1132.8|1131.3|1133.5|1132|1132.5|1131|38
1651766550000|2022-05-05 16:02:30|1133.3|1131.8|1133.3|1131.5|1133.3|1131.8|1132.8|1131.3|46
1651766560000|2022-05-05 16:02:40|1133.8|1131.8|1134|1132.3|1134.5|1132.8|1133.3|1131.5|13
1651766570000|2022-05-05 16:02:50|1134.3|1132.5|1134|1132.5|1134.5|1133|1134|1132.5|3
1651766580000|2022-05-05 16:03:00|1133.3|1132.3|1132.8|1131|1133.5|1132.3|1132.8|1131|6
1651766590000|2022-05-05 16:03:10|1132.5|1130.8|1132.3|1130.8|1132.5|1131|1131.8|1130.3|5
1651766600000|2022-05-05 16:03:20|1132|1130.5|1132.3|1130.8|1132.3|1130.8|1132|1130.5|0
1651766610000|2022-05-05 16:03:30|1132.5|1131|1133.3|1131.5|1133.5|1132|1132.5|1131|2
1651766620000|2022-05-05 16:03:40|1133|1131.8|1131.3|1129.5|1133|1131.8|1131|1129.3|1
1651766630000|2022-05-05 16:03:50|1131.5|1129.8|1131.8|1130|1132|1130.5|1131.5|1129.8|1
1651766640000|2022-05-05 16:04:00|1132|1130.3|1131.8|1130|1132.3|1130.8|1131.5|1130|13
1651766650000|2022-05-05 16:04:10|1132|1130.3|1132.3|1130.8|1132.5|1131|1132|1130.3|10
1651766660000|2022-05-05 16:04:20|1132.5|1131|1133.3|1131.5|1133.5|1131.8|1132.5|1131|8
1651766670000|2022-05-05 16:04:30|1133|1131.8|1134.5|1132.8|1134.5|1132.8|1133|1131.8|31
1651766680000|2022-05-05 16:04:40|1134.8|1133|1135.3|1133.5|1135.3|1133.8|1134.8|1133|16
1651766690000|2022-05-05 16:04:50|1135.5|1133.8|1135.8|1134|1136|1134.3|1135.3|1133.5|11
1651766700000|2022-05-05 16:05:00|1135.5|1133.5|1135|1133.5|1136|1134.3|1135|1133.5|5
1651766710000|2022-05-05 16:05:10||1133.3||1133.3||1133.5||1133.3|1
1651766720000|2022-05-05 16:05:20|1134.8|1133.5|1133.8|1132|1134.8|1133.5|1133.5|1131.8|2
1651766730000|2022-05-05 16:05:30|1134.3|1132.3|1134.5|1132.8|1134.8|1133|1134.3|1132.3|1
1651766740000|2022-05-05 16:05:40|1134.8|1132.5|1134.5|1132.8|1134.8|1132.8|1134|1132.3|3
1651766750000|2022-05-05 16:05:50|1134.3|1132.5|1134|1132.5|1134.5|1133|1134|1132.5|2
1651766760000|2022-05-05 16:06:00|1134.3|1132.3|1134.5|1133|1134.5|1133|1134.3|1132|10
1651766770000|2022-05-05 16:06:10|1134.3|1132.8|1135.8|1134|1135.8|1134.3|1134.3|1132.8|20
1651766780000|2022-05-05 16:06:20|1136|1134.3|1135.5|1133.8|1136|1134.3|1135.5|1133.8|0
1651766790000|2022-05-05 16:06:30|1135.3|1134.3|1135.5|1133.8|1135.8|1134.3|1135.3|1133.8|4
1651766800000|2022-05-05 16:06:40|1136|1134.3|1135.3|1133.5|1136|1134.3|1135|1133.5|8
1651766810000|2022-05-05 16:06:50|1135|1133.3|1134.5|1132.8|1135.3|1133.5|1134.5|1132.8|10
1651766820000|2022-05-05 16:07:00|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|1133.8|1132.3|0
1651766830000|2022-05-05 16:07:10|1134.5|1133|1134.8|1133|1135|1133.5|1134.3|1132.8|0
1651766840000|2022-05-05 16:07:20|1134.5|1132.8|1134.5|1132.8|1134.8|1132.8|1134.3|1132.8|4
1651766850000|2022-05-05 16:07:30|1134.3||1134.3||1134.5||1134.3||0
1651766860000|2022-05-05 16:07:40|1134.5|1133|1134.5|1132.8|1135|1133.3|1134.3|1132.8|0
1651766870000|2022-05-05 16:07:50||1133||1133||1133||1132.8|0
1651766880000|2022-05-05 16:08:00|1134.8|1132.8|1134|1132.3|1134.8|1133|1133.5|1131.8|17
1651766890000|2022-05-05 16:08:10|1134.5|1132.5|1134.5|1132.8|1134.5|1132.8|1134|1132.5|34
1651766900000|2022-05-05 16:08:20|1134.3|1132.5|1134|1132.3|1134.3|1132.5|1134|1132.3|3
1651766910000|2022-05-05 16:08:30|1133.5|1132|1133.3|1131.5|1133.8|1132|1133.3|1131.5|20
1651766920000|2022-05-05 16:08:40|1133|1132.3|1134|1132.5|1134.3|1132.5|1133|1132.3|4
1651766930000|2022-05-05 16:08:50|1134.3|1132.3|1134|1132.3|1134.3|1132.5|1134|1132.3|3
1651766940000|2022-05-05 16:09:00|1134.3|1132.5|1134.8|1133|1134.8|1133|1134|1132.3|12
1651766950000|2022-05-05 16:09:10|1135|1133.3|1134.3|1132.5|1135|1133.5|1134.3|1132.5|29
1651766960000|2022-05-05 16:09:20|1134|1132.3|1134.3|1132.5|1134.3|1132.5|1134|1132.3|0
1651766970000|2022-05-05 16:09:30|1134|1132.3|1134|1132.5|1134|1132.5|1134|1132.3|0
1651766980000|2022-05-05 16:09:40|1133.5|1132.3|1134|1132.3|1134|1132.3|1133.5|1131.8|5
1651766990000|2022-05-05 16:09:50|1133.8|1132|1134|1132.5|1134|1132.5|1133.5|1132|1
1651767000000|2022-05-05 16:10:00|1134.3|1132.3|1134.8|1133|1135|1133.3|1134.3|1132.3|10
1651767010000|2022-05-05 16:10:10|1134.5|1132.8|1134.8|1133|1134.8|1133.3|1134.3|1132.3|0
1651767020000|2022-05-05 16:10:20|1134.5|1132.8|1135.3|1133.8|1135.3|1133.8|1134.5|1132.8|13
1651767030000|2022-05-05 16:10:30|1135.8|1134.3|1135.5|1133.8|1135.8|1134.3|1135|1133.3|13
1651767040000|2022-05-05 16:10:40|1135.8|1134|1136.3|1134.5|1136.3|1134.5|1135.5|1133.8|2
1651767050000|2022-05-05 16:10:50|1136.5|1135|1137.5|1135.8|1137.5|1135.8|1136.5|1134.8|17
1651767060000|2022-05-05 16:11:00|1137.3|1135.5|1137.5|1135.8|1137.5|1135.8|1136.8|1135|3
1651767070000|2022-05-05 16:11:10|1137.3|1135.5|1137.5|1135.8|1137.8|1136.3|1137.3|1135.5|20
1651767080000|2022-05-05 16:11:20|1137.3||1137.5||1137.5||1137.3||0
1651767090000|2022-05-05 16:11:30|1137.3|1135.5|1137.3|1135.5|1137.5|1135.5|1137.3|1135.5|0
1651767100000|2022-05-05 16:11:40|1137|1135.3|1137.3|1135.5|1137.3|1135.5|1136.5|1135|1
1651767110000|2022-05-05 16:11:50|1137.5|1135.8|1136.5|1135|1137.5|1135.8|1136.5|1135|1
1651767120000|2022-05-05 16:12:00|1136.3|1134.5|1135.5|1134|1136.5|1134.8|1135.5|1134|4
1651767130000|2022-05-05 16:12:10|1135.3|1134.3|1136.5|1134.8|1136.5|1135|1135.3|1133.5|6
1651767140000|2022-05-05 16:12:20||1135||1134.8||1135||1134.8|0
1651767150000|2022-05-05 16:12:30|1136.3|1135|1137|1135.5|1137|1135.5|1136.3|1134.8|0
1651767160000|2022-05-05 16:12:40|1137.3|1135.8|1137.3|1135.5|1137.5|1135.8|1137.3|1135.5|0
1651767170000|2022-05-05 16:12:50|1137|1135.3|1137.3|1135.5|1137.3|1135.5|1136.8|1135.3|0
1651767180000|2022-05-05 16:13:00|1137.5|1135.8|1137.8|1136.5|1138.3|1136.5|1137.3|1135.3|10
1651767190000|2022-05-05 16:13:10|1138|1136.8|1138.8|1137.3|1139|1137.3|1137.8|1136.8|13
1651767200000|2022-05-05 16:13:20|1139|1137.5|1138.5|1136.8|1139|1137.5|1138.3|1136.8|1
1651767210000|2022-05-05 16:13:30|1138.3|1137|1138.5|1137|1139|1137.3|1138.3|1136.8|4
1651767220000|2022-05-05 16:13:40|1138.8|1136.8|1139.3|1137.5|1139.5|1138|1138.5|1136.8|7
1651767230000|2022-05-05 16:13:50|1139|1137.3|1139.3|1137.5|1139.5|1137.8|1138.8|1137|0
1651767240000|2022-05-05 16:14:00|1139.5|1137.8|1139.5|1138|1139.8|1138|1139.5|1137.8|0
1651767250000|2022-05-05 16:14:10|1139.8|1137.8|1139|1137.5|1139.8|1138|1139|1137.3|5
1651767260000|2022-05-05 16:14:20|1138.8|1137.8|1139|1137.5|1139|1137.8|1138.8|1137|3
1651767270000|2022-05-05 16:14:30|1138.8|1137.3|1139|1137.3|1139|1137.5|1138.8|1137|0
1651767280000|2022-05-05 16:14:40|1139.3|1137.8|1139.3|1137.8|1139.5|1138.3|1139|1137.8|10
1651767290000|2022-05-05 16:14:50|1139.5|1137.5|1139|1137.3|1139.5|1137.5|1138.8|1137.3|28
1651767300000|2022-05-05 16:15:00|1138.8|1137.5|1139|1137.3|1139|1137.5|1138.5|1137|6
1651767310000|2022-05-05 16:15:10|1138.8|1137.5|1139|1137.3|1139|1137.5|1138.8|1137|0
1651767320000|2022-05-05 16:15:20|1138.8|1137|1138|1136.8|1138.8|1137|1138|1136.5|2
1651767330000|2022-05-05 16:15:30|1138.5|1136.5|1138.3|1136.8|1138.5|1137|1138|1136.5|17
1651767340000|2022-05-05 16:15:40|1138|1136.5|1137.3|1135.5|1138|1136.5|1136.8|1135.3|9
1651767350000|2022-05-05 16:15:50|1137.5|1135.8|1137.8|1136.3|1137.8|1136.3|1137.5|1135.5|1
1651767360000|2022-05-05 16:16:00|1137.5|1136|1137.3|1135.8|1137.8|1136.3|1137.3|1135.8|1
1651767370000|2022-05-05 16:16:10|1137|1135.5|1138|1136.3|1138|1136.3|1136.8|1135.3|3
1651767380000|2022-05-05 16:16:20|1137.8|1136|1137.8|1136.5|1137.8|1136.5|1137.5|1136|1
1651767390000|2022-05-05 16:16:30|1137.5|1136.3|1137.3|1135.5|1137.8|1136.3|1137.3|1135.5|2
1651767400000|2022-05-05 16:16:40|1137|1135.8|1136.5|1135|1137|1135.8|1136.5|1135|11
1651767410000|2022-05-05 16:16:50|1136.3|1134.8|1135.8|1134.3|1136.3|1134.8|1135.5|1134|38
1651767420000|2022-05-05 16:17:00|1135.5|1134|1135.3|1133.8|1135.8|1134.3|1135.3|1133.8|32
1651767430000|2022-05-05 16:17:10|1135.5|1134|1135.3|1133.8|1135.5|1134|1135|1133.8|6
1651767440000|2022-05-05 16:17:20|1135|1133.5|1135.3|1133.8|1136|1134.3|1135|1133.3|47
1651767450000|2022-05-05 16:17:30|1135|1133.5|1135.8|1134.3|1135.8|1134.3|1135|1133.5|2
1651767460000|2022-05-05 16:17:40|1136.3|1134.5|1136.3|1134.8|1136.8|1135|1136.3|1134.5|2
1651767470000|2022-05-05 16:17:50|1136|1134.5|1135.8|1134|1136|1134.5|1135.5|1134|0
1651767480000|2022-05-05 16:18:00|1136|1134.3|1135.8|1134|1136|1134.3|1135.8|1134|2
1651767490000|2022-05-05 16:18:10|1135.5|1134.3|1136.3|1134.5|1136.5|1134.8|1135.5|1134.3|1
1651767500000|2022-05-05 16:18:20|1136|1134.3|1136|1134.5|1136.3|1134.5|1136|1134.3|0
1651767510000|2022-05-05 16:18:30|1135.8|1134.3|1136|1134.3|1136|1134.3|1135.8|1134.3|7
1651767520000|2022-05-05 16:18:40|1135.8|1134.5|1136|1134.3|1136.3|1134.5|1135.8|1134|7
1651767530000|2022-05-05 16:18:50|1135.8|1134.5|1136|1134.3|1136|1134.5|1135.8|1134.3|0
1651767540000|2022-05-05 16:19:00|1135.8|1134|1135.3|1134|1135.8|1134|1135.3|1133.5|17
1651767550000|2022-05-05 16:19:10|1135.5|1134.5|1135|1133.5|1136.5|1134.8|1135|1133.5|10
1651767560000|2022-05-05 16:19:20|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.5|0
1651767570000|2022-05-05 16:19:30|1135.5|1133.5|1135.3|1133.8|1135.5|1134|1135.3|1133.5|0
1651767580000|2022-05-05 16:19:40|1135.5|1132.8|1135|1133.3|1135.5|1133.5|1134.5|1132.8|5
1651767590000|2022-05-05 16:19:50|1134.8|1133|1134.8|1133.3|1135|1133.3|1134.3|1132.8|13
1651767600000|2022-05-05 16:20:00|1134.5|1133|1134.3|1132.5|1134.8|1133.5|1134.3|1132.5|12
1651767610000|2022-05-05 16:20:10|1134|1132.3|1133.8|1132.5|1134.3|1132.5|1133.5|1132|2
1651767620000|2022-05-05 16:20:20|1134|1132.3|1133.5|1132|1134|1132.5|1133.5|1132|14
1651767630000|2022-05-05 16:20:30|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1133|1131.5|4
1651767640000|2022-05-05 16:20:40||1131.8||1131.5||1131.8||1131.5|22
1651767650000|2022-05-05 16:20:50|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|11
1651767660000|2022-05-05 16:21:00|1132.8|1131|1132.5|1131|1132.8|1131|1132.3|1130.8|51
1651767670000|2022-05-05 16:21:10|1132.8|1130.8|1132|1130.5|1132.8|1130.8|1132|1130.5|48
1651767680000|2022-05-05 16:21:20|1132.3|1130.3|1131.5|1130|1132.3|1130.5|1131.5|1129.8|3
1651767690000|2022-05-05 16:21:30|1131.8|1130.3|1131.5|1129.8|1131.8|1130.3|1131.5|1129.8|17
1651767700000|2022-05-05 16:21:40|1131.3|1130|1131.8|1130.3|1132|1130.3|1131.3|1130|1
1651767710000|2022-05-05 16:21:50|1132.3|1130.5|1132.8|1131.3|1132.8|1131.3|1132|1130.5|12
1651767720000|2022-05-05 16:22:00|1132.5|1131|1132.3|1130.8|1132.8|1131.3|1132.3|1130.8|6
1651767730000|2022-05-05 16:22:10|1131.8|1130.3|1132|1130.3|1132|1130.5|1131.8|1130.3|0
1651767740000|2022-05-05 16:22:20|1132.3|1130.5|1133|1131.3|1133|1131.5|1132.3|1130.3|20
1651767750000|2022-05-05 16:22:30|1132.8|1131.8|1132.3|1130.8|1133.3|1131.8|1132|1130.5|6
1651767760000|2022-05-05 16:22:40|1132.5|1131|1133|1131.5|1133.3|1131.8|1132.5|1131|0
1651767770000|2022-05-05 16:22:50|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1132.8|1131.3|0
1651767780000|2022-05-05 16:23:00|1132.8|1131.3|1133|1131.3|1133|1131.8|1132.8|1131.3|1
1651767790000|2022-05-05 16:23:10|1132.5|1130.8|1132.3|1130.8|1132.5|1130.8|1132.3|1130.5|5
1651767800000|2022-05-05 16:23:20|1132|1130.5|1132|1130.8|1132.3|1130.8|1132|1130.5|0
1651767810000|2022-05-05 16:23:30|1131.8|1130.3|1131.8|1130|1131.8|1130.3|1131.5|1130|22
1651767820000|2022-05-05 16:23:40|1131.5|1130.3|1131.5|1130|1131.5|1130.3|1131.5|1130|0
1651767830000|2022-05-05 16:23:50||1129.8||1130||1130||1129.8|0
1651767840000|2022-05-05 16:24:00|1131.3|1129.8|1131|1129.5|1131.3|1129.8|1131|1129.5|17
1651767850000|2022-05-05 16:24:10|1131.3|1129.8|1131.8|1130|1131.8|1130.3|1131.3|1129.8|6
1651767860000|2022-05-05 16:24:20|1131.5|1129.8|1131.8|1130.3|1131.8|1130.5|1131.5|1129.8|6
1651767870000|2022-05-05 16:24:30|1132|1130.5|1132.5|1131|1132.5|1131.3|1132|1130.5|13
1651767880000|2022-05-05 16:24:40|1132.3|1130.8|1132.5|1130.8|1132.5|1131.3|1132.3|1130.8|19
1651767890000|2022-05-05 16:24:50|1132.3|1131|1133|1131.5|1133.3|1131.8|1132.3|1130.8|9
1651767900000|2022-05-05 16:25:00|1133.3|1131.8|1134|1132.5|1134|1132.5|1133.3|1131.8|7
1651767910000|2022-05-05 16:25:10|1133.8|1132.3|1133.8|1132|1134|1132.5|1133.8|1132|0
1651767920000|2022-05-05 16:25:20|1133.5|1132.3|1133.8|1132.3|1133.8|1132.3|1133.5|1132|3
1651767930000|2022-05-05 16:25:30|1133.5|1132|1133.3|1131.5|1133.8|1132.3|1133.3|1131.5|5
1651767940000|2022-05-05 16:25:40|1133|1131.3|1132.8|1131.3|1133|1131.3|1132.8|1131|11
1651767950000|2022-05-05 16:25:50|1133|1131.8|1133.5|1132|1133.5|1132|1133|1131.8|6
1651767960000|2022-05-05 16:26:00|1133.8|1131.8|1133.8|1132.3|1134.3|1132.5|1133|1131.3|29
1651767970000|2022-05-05 16:26:10|1134|1132.5|1133.5|1132|1134|1132.5|1133.3|1131.8|14
1651767980000|2022-05-05 16:26:20|1133.3|1132.3|1133.8|1132|1133.8|1132.3|1133.3|1132|2
1651767990000|2022-05-05 16:26:30|1133.5|1131.8|1133.3|1131.8|1133.5|1131.8|1133.3|1131.8|0
1651768000000|2022-05-05 16:26:40|1133|1131.3|1133|1131.5|1133.3|1131.8|1133|1131.3|0
1651768010000|2022-05-05 16:26:50|1133.3|1131.3|1133.3|1131.8|1133.3|1131.8|1133.3|1131.3|21
1651768020000|2022-05-05 16:27:00|1133.5|1132|1133.8|1132.3|1133.8|1132.3|1133.3|1132|0
1651768030000|2022-05-05 16:27:10|1134|1132.5|1134|1132.8|1134|1132.8|1133.8|1132.5|10
1651768040000|2022-05-05 16:27:20|1133.8|1132.5|1133.8|1132.5|1134|1132.8|1133.8|1132.5|3
1651768050000|2022-05-05 16:27:30|1134|1132.8|1135.3|1133.5|1135.3|1133.5|1134|1132.5|4
1651768060000|2022-05-05 16:27:40|1135||1135||1135||1135||1
1651768070000|2022-05-05 16:27:50|1134.8|1133.3|1135.3|1133.5|1135.3|1133.5|1134.8|1133.3|1
1651768080000|2022-05-05 16:28:00|1135|1133.8|1135.5|1134|1136|1134.3|1135|1133.8|0
1651768090000|2022-05-05 16:28:10|1135.8|1134.3|1135|1133.5|1135.8|1134.3|1135|1133.5|0
1651768100000|2022-05-05 16:28:20|1135.3|1133.8|1135.5|1133.8|1135.5|1134|1135.3|1133.8|0
1651768110000|2022-05-05 16:28:30|1135.3|1134|1135.3|1133.8|1135.5|1134|1135.3|1133.8|0
1651768120000|2022-05-05 16:28:40|1135|1134|1135.5|1134|1135.8|1134.3|1135|1133.8|0
1651768130000|2022-05-05 16:28:50|1135.8|1133.8|1135.5|1134|1135.8|1134.3|1135.5|1133.8|0
1651768140000|2022-05-05 16:29:00|1135.8|1134.3|1136|1134.5|1136|1134.5|1135.5|1133.8|3
1651768150000|2022-05-05 16:29:10|1135.5|1134.3|1135.8|1134.3|1135.8|1134.3|1135.3|1133.8|0
1651768160000|2022-05-05 16:29:20|1136|1134|1135.8|1134|1136|1134|1135.5|1134|1
1651768170000|2022-05-05 16:29:30|1136|1134.3|1135.8|1134.3|1136.3|1134.5|1135.8|1134.3|0
1651768180000|2022-05-05 16:29:40|1135.5||1135.8||1135.8||1135.5||0
1651768190000|2022-05-05 16:29:50|1135.5|1134|1135|1133.5|1135.5|1134|1134.8|1133.3|20
1651768200000|2022-05-05 16:30:00|1134.8|1133.3|1133.8|1132|1134.8|1133.3|1133.5|1132|49
1651768210000|2022-05-05 16:30:10|1133.5|1132.3|1133.5|1132|1133.8|1132.3|1133|1131.5|8
1651768220000|2022-05-05 16:30:20|1134.3|1132.5|1134.3|1132.8|1134.5|1133|1134.3|1132.5|6
1651768230000|2022-05-05 16:30:30|1134.5|1132.5|1134|1132.5|1134.5|1132.8|1134|1132.5|0
1651768240000|2022-05-05 16:30:40|1134.3|1132.8|1134.5|1133|1134.5|1133|1134|1132.8|1
1651768250000|2022-05-05 16:30:50|1134.8|1133.3|1135|1133.3|1135|1133.5|1134.8|1133|4
1651768260000|2022-05-05 16:31:00|1134.8|1133|1135|1133.3|1135|1133.3|1134.5|1132.8|2
1651768270000|2022-05-05 16:31:10|1135.3|1133.5|1135|1133.5|1135.3|1133.5|1135|1133.5|0
1651768280000|2022-05-05 16:31:20|1135.3|1133.3|1135|1133.5|1135.3|1133.5|1134.8|1133.3|4
1651768290000|2022-05-05 16:31:30|1134.8|1133.3|1135.3|1133.5|1135.3|1133.5|1134.5|1133.3|0
1651768300000|2022-05-05 16:31:40|1135.5|1133.8|1135.8|1134|1135.8|1134|1135.5|1133.8|0
1651768310000|2022-05-05 16:31:50|1135.5|1134.3|1136|1134.3|1136|1134.3|1135.5|1134|0
1651768320000|2022-05-05 16:32:00|1135.8|1134|1135.3|1133.5|1135.8|1134|1135.3|1133.5|9
1651768330000|2022-05-05 16:32:10|1135|1133.3|1135.3|1133.5|1135.3|1133.8|1135|1133.3|0
1651768340000|2022-05-05 16:32:20|1135|1133.3|1135|1133.5|1135.3|1133.5|1134.5|1133|0
1651768350000|2022-05-05 16:32:30|1135.3|1133.3|1135|1133.3|1135.3|1133.8|1135|1133.3|0
1651768360000|2022-05-05 16:32:40|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|1135|1133.3|4
1651768370000|2022-05-05 16:32:50|1135.5|1133.8|1135.5|1134|1135.5|1134|1135.3|1133.8|0
1651768380000|2022-05-05 16:33:00|1136|1134.3|1136|1134.3|1136.3|1134.8|1136|1134.3|5
1651768390000|2022-05-05 16:33:10|1136.5|1134.8|1136.5|1135|1136.5|1135|1136.3|1134.8|5
1651768400000|2022-05-05 16:33:20|1136.3|1134.8|1136.3|1134.8|1136.5|1134.8|1136|1134.5|4
1651768410000|2022-05-05 16:33:30||1135||1135||1135||1134.8|0
1651768420000|2022-05-05 16:33:40|1136|1134.5|1135.8|1134.3|1136.3|1134.8|1135.8|1134.3|3
1651768430000|2022-05-05 16:33:50|1135.5|1134|1135.3|1133.8|1135.8|1134|1135|1133.5|6
1651768440000|2022-05-05 16:34:00|1135|1133.5|1135.3|1133.8|1135.3|1134|1135|1133.3|8
1651768450000|2022-05-05 16:34:10|1135|1133.5|1135|1133.5|1135|1133.5|1135|1133.5|38
1651768460000|2022-05-05 16:34:20|1135.3|1133.3|1134.8|1133.3|1135.3|1133.3|1134.3|1132.5|13
1651768470000|2022-05-05 16:34:30||1133.5||1133.3||1133.5||1133.3|0
1651768480000|2022-05-05 16:34:40|1134.5|1133|1134.5|1133|1134.5|1133.3|1134.5|1133|0
1651768490000|2022-05-05 16:34:50|1134.8|1133.3|1134.5|1133|1134.8|1133.3|1134.5|1133|0
1651768500000|2022-05-05 16:35:00|1134.3|1132.8|1134.5|1133|1134.8|1133.3|1134.3|1132.8|17
1651768510000|2022-05-05 16:35:10|1134.3|1132.8|1134.3|1132.8|1134.5|1132.8|1134.3|1132.8|0
1651768520000|2022-05-05 16:35:20|1134.5|1132.5|1133.5|1131.8|1134.5|1132.5|1133.3|1131.8|2
1651768530000|2022-05-05 16:35:30|1134|1132|1133.5|1131.8|1134|1132.5|1133.3|1131.8|5
1651768540000|2022-05-05 16:35:40|1133.3|1132|1133.5|1132|1133.5|1132|1133.3|1131.5|3
1651768550000|2022-05-05 16:35:50|1133.3|1131.8|1133.5|1132|1133.5|1132|1133.3|1131.5|5
1651768560000|2022-05-05 16:36:00|1133.8|1132.3|1133.5|1132|1133.8|1132.3|1133.5|1131.8|11
1651768570000|2022-05-05 16:36:10|1133.8|1131.8|1133.8|1132|1133.8|1132.3|1133.8|1131.8|0
1651768580000|2022-05-05 16:36:20|1134|1132.3|1134.3|1132.5|1134.5|1133|1134|1132.3|35
1651768590000|2022-05-05 16:36:30|1134|1132.8|1133.5|1132|1134.3|1132.8|1133.5|1132|3
1651768600000|2022-05-05 16:36:40|1133.3|1131.8|1133|1131.3|1133.5|1131.8|1132.8|1131.3|5
1651768610000|2022-05-05 16:36:50|1133.3|1131.5|1133|1131.3|1133.3|1131.5|1132.8|1131.3|0
1651768620000|2022-05-05 16:37:00|1132.8|1131|1133|1131.3|1133|1131.3|1132.5|1130.8|1
1651768630000|2022-05-05 16:37:10|1132.8|1131.8|1133.3|1131.8|1133.3|1131.8|1132.8|1131.8|28
1651768640000|2022-05-05 16:37:20|1133.5|1132|1133.5|1131.8|1133.5|1132|1133.3|1131.8|1
1651768650000|2022-05-05 16:37:30|1133.8|1132|1133.5|1132|1133.8|1132.3|1133.5|1131.8|7
1651768660000|2022-05-05 16:37:40|1133.3|1132.3|1134|1132.5|1134|1132.5|1133.3|1132.3|1
1651768670000|2022-05-05 16:37:50|1133.8|1132.3|1134.5|1133|1134.5|1133|1133.8|1132.3|0
1651768680000|2022-05-05 16:38:00|1134.3|1132.8|1134.5|1132.8|1134.5|1132.8|1134.3|1132.8|8
1651768690000|2022-05-05 16:38:10|1134.3|1132.5|1133.8|1132.3|1134.3|1132.5|1133.8|1132.3|3
1651768700000|2022-05-05 16:38:20|1133.5|1132|1133.5|1131.8|1133.8|1132|1133.5|1131.8|0
1651768710000|2022-05-05 16:38:30|1133.3|1131.5|1132.8|1131.3|1133.3|1131.5|1132.8|1131|4
1651768720000|2022-05-05 16:38:40|1133|1131.8|1133.3|1131.8|1133.3|1131.8|1133|1131.8|5
1651768730000|2022-05-05 16:38:50|1133.5|1131.3|1133|1131.3|1133.5|1131.3|1133|1131.3|2
1651768740000|2022-05-05 16:39:00|1132.8|1131|1132.5|1131|1133|1131.3|1132.5|1131|3
1651768750000|2022-05-05 16:39:10|1132.8|1130.8|1132.8|1131|1132.8|1131.3|1132.8|1130.8|5
1651768760000|2022-05-05 16:39:20|1132.5|1130.8|1131.5|1130|1132.5|1130.8|1131.5|1130|18
1651768770000|2022-05-05 16:39:30|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.5|1130|2
1651768780000|2022-05-05 16:39:40|1131.5|1130|1131.5|1130|1131.8|1130|1131|1129.5|3
1651768790000|2022-05-05 16:39:50|1131.8|1130.3|1131.8|1130|1131.8|1130.3|1131.8|1130|1
1651768800000|2022-05-05 16:40:00|1131.5|1130.3|1131.8|1130|1131.8|1130.3|1131.5|1130|40
1651768810000|2022-05-05 16:40:10|1131.5|1130.3|1131.8|1130.3|1132|1130.3|1131.3|1130|9
1651768820000|2022-05-05 16:40:20|1131.3|1130|1131.3|1129.8|1131.3|1130.3|1131.3|1129.5|1
1651768830000|2022-05-05 16:40:30|1131.5|1129.5|1131.5|1129.8|1131.5|1129.8|1131.5|1129.5|1
1651768840000|2022-05-05 16:40:40||1130||1129.8||1130||1129.8|0
1651768850000|2022-05-05 16:40:50|1131.8|1130|1132.3|1130.8|1132.3|1130.8|1131.8|1130|10
1651768860000|2022-05-05 16:41:00|1132.5|1131|1132.5|1131|1132.5|1131|1132.3|1130.8|6
1651768870000|2022-05-05 16:41:10|1132.3|1130.8|1132.3|1130.8|1132.5|1131|1132.3|1130.8|0
1651768880000|2022-05-05 16:41:20|1132|1130.5|1132.3|1130.5|1132.3|1130.8|1132|1130.5|4
1651768890000|2022-05-05 16:41:30|1132|1130.3|1132.3|1130.5|1132.3|1130.8|1131.8|1130|0
1651768900000|2022-05-05 16:41:40|1132|1130.3|1132|1130.3|1132|1130.5|1132|1130.3|0
1651768910000|2022-05-05 16:41:50|1131.8|1130|1132.3|1130.8|1132.3|1130.8|1131.8|1130|6
1651768920000|2022-05-05 16:42:00|1132|1130.5|1132.5|1130.8|1132.5|1131|1132|1130.5|6
1651768930000|2022-05-05 16:42:10|1132.3|1131|1131.5|1130|1132.3|1131|1131.5|1130|14
1651768940000|2022-05-05 16:42:20|1131.3|1129.8|1131.3|1129.8|1131.3|1130|1131.3|1129.8|1
1651768950000|2022-05-05 16:42:30|1131|1130|1131.5|1130|1131.5|1130|1131|1129.3|3
1651768960000|2022-05-05 16:42:40|1131.8|1130.3|1132|1130.3|1132|1130.5|1131.8|1130.3|7
1651768970000|2022-05-05 16:42:50|1131.8|1130.5|1132|1130.3|1132.3|1130.5|1131.8|1130.3|0
1651768980000|2022-05-05 16:43:00|1132.3|1130.5|1131.5|1130|1132.3|1130.5|1131.3|1129.5|12
1651768990000|2022-05-05 16:43:10|1131.8|1130.3|1131.8|1130.3|1131.8|1130.5|1131.8|1130|0
1651769000000|2022-05-05 16:43:20||1130||1130||1130.3||1130|5
1651769010000|2022-05-05 16:43:30|1131.5|1130.3|1131.5|1130|1131.8|1130.3|1131.5|1130|2
1651769020000|2022-05-05 16:43:40|1131.8|1130.3|1132|1130.5|1132.3|1130.8|1131.8|1130.3|0
1651769030000|2022-05-05 16:43:50|1132.3|1130.3|1132.3|1130.8|1132.5|1131|1131.8|1130.3|0
1651769040000|2022-05-05 16:44:00|1132|1130.3|1132|1130.5|1132.3|1130.5|1131.8|1130|18
1651769050000|2022-05-05 16:44:10|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|1132.3|1130.8|0
1651769060000|2022-05-05 16:44:20|1132.3|1130.5|1132.3|1130.5|1132.3|1130.8|1132|1130.5|2
1651769070000|2022-05-05 16:44:30|1132|1130.3|1131|1129.8|1132|1130.3|1131|1129.8|2
1651769080000|2022-05-05 16:44:40|1131.5|1130|1131.5|1129.8|1131.5|1130|1131.3|1129.8|3
1651769090000|2022-05-05 16:44:50|1131.8|1130|1131.8|1130.3|1131.8|1130.3|1131.5|1130|8
1651769100000|2022-05-05 16:45:00|1132|1130.5|1131.8|1130|1132|1130.5|1131.5|1130|4
1651769110000|2022-05-05 16:45:10|1131.5|1130.3|1131|1129.5|1131.5|1130.3|1131|1129.5|8
1651769120000|2022-05-05 16:45:20|1131.3|1129.8|1131.3|1129.8|1131.8|1130|1131.3|1129.8|7
1651769130000|2022-05-05 16:45:30|1131|1129.5|1131|1129.5|1131.3|1129.8|1131|1129.5|0
1651769140000|2022-05-05 16:45:40|1131.3|1129.8|1131.8|1130.3|1131.8|1130.3|1131.3|1129.5|9
1651769150000|2022-05-05 16:45:50|1132|1130|1132.3|1130.8|1132.3|1130.8|1132|1130|0
1651769160000|2022-05-05 16:46:00|1132|1130.5|1131.8|1130|1132.3|1130.8|1131.8|1130|7
1651769170000|2022-05-05 16:46:10||1130.3||1130.3||1130.3||1130|0
1651769180000|2022-05-05 16:46:20|1131.5|1130|1131.3|1129.8|1131.5|1130.3|1131.3|1129.8|8
1651769190000|2022-05-05 16:46:30|1131.5|1130|1131.5|1130|1131.8|1130.3|1131.5|1129.8|0
1651769200000|2022-05-05 16:46:40|1131.8|1129.8|1131.5|1129.8|1131.8|1130|1131.3|1129.8|2
1651769210000|2022-05-05 16:46:50|1131.3|1130|1131.3|1129.8|1131.5|1130|1131.3|1129.8|1
1651769220000|2022-05-05 16:47:00|1130.8|1129.3|1130.8|1129.3|1131.3|1129.8|1130.8|1129.3|22
1651769230000|2022-05-05 16:47:10|1130.5|1129|1130.8|1129.3|1130.8|1129.3|1130.5|1129|26
1651769240000|2022-05-05 16:47:20|1130.5|1129|1130.3|1128.8|1130.5|1129|1130.3|1128.8|2
1651769250000|2022-05-05 16:47:30|1129.8|1128.3|1131|1129.3|1131|1129.3|1129.8|1128.3|15
1651769260000|2022-05-05 16:47:40|1130.8|1129|1130.5|1128.8|1130.8|1129.3|1130.5|1128.8|0
1651769270000|2022-05-05 16:47:50|1130.8|1129|1130.5|1129|1130.8|1129|1130.5|1128.8|0
1651769280000|2022-05-05 16:48:00|1130.3|1128.8|1131.3|1129.8|1131.3|1129.8|1130.3|1128.8|6
1651769290000|2022-05-05 16:48:10|1131.5|1129.5|1131.8|1130.3|1131.8|1130.3|1131.5|1129.5|2
1651769300000|2022-05-05 16:48:20|1132|1130.5|1132.3|1130.8|1132.3|1130.8|1131.8|1130|10
1651769310000|2022-05-05 16:48:30|1132|1130.5|1131.3|1129.8|1132|1130.5|1131|1129.5|14
1651769320000|2022-05-05 16:48:40|1131|1129.5|1131.3|1129.8|1131.3|1130|1131|1129.5|10
1651769330000|2022-05-05 16:48:50|1131.5|1130|1132|1130.3|1132|1130.8|1131.5|1129.8|0
1651769340000|2022-05-05 16:49:00|1132.3|1130.8|1132.3|1130.8|1132.5|1130.8|1132|1130.3|14
1651769350000|2022-05-05 16:49:10|1132|1130.5|1132|1130.3|1132.3|1130.8|1131.8|1130.3|0
1651769360000|2022-05-05 16:49:20|1132.3|1130.5|1132.3|1130.8|1132.3|1130.8|1132.3|1130.3|0
1651769370000|2022-05-05 16:49:30|1132.5|1130.5|1132.3|1130.8|1132.5|1131|1132.3|1130.5|0
1651769380000|2022-05-05 16:49:40||1130.5||1130.5||1130.5||1130.5|0
1651769390000|2022-05-05 16:49:50||1130.8||1130.5||1130.8||1130.5|0
1651769400000|2022-05-05 16:50:00|1132|1130.8|1132|1130.5|1132|1130.8|1132|1130.5|2
1651769410000|2022-05-05 16:50:10|1131.8|1130.3|1131.5|1130|1131.8|1130.5|1131.5|1130|2
1651769420000|2022-05-05 16:50:20|1131.3|1129.8|1131.5|1130|1131.5|1130|1131.3|1129.8|0
1651769430000|2022-05-05 16:50:30|1131.3|1129.8|1131.3|1129.8|1131.3|1130|1130.8|1129|12
1651769440000|2022-05-05 16:50:40|1131|1129.5|1131.5|1130|1131.5|1130|1131|1129.5|0
1651769450000|2022-05-05 16:50:50|1131.8|1130.3|1131.8|1130.3|1132.3|1130.5|1131.3|1130|3
1651769460000|2022-05-05 16:51:00|1131.5|1130|1133|1131.3|1133|1131.8|1131.5|1130|23
1651769470000|2022-05-05 16:51:10|1133.5|1131.5|1133.5|1131.8|1133.5|1132|1133.3|1131.3|3
1651769480000|2022-05-05 16:51:20|1133.8|1132|1133.5|1132|1134|1132.5|1133.3|1131.8|0
1651769490000|2022-05-05 16:51:30|1133.3|1131.8|1133.3|1131.8|1133.3|1132|1133.3|1131.5|1
1651769500000|2022-05-05 16:51:40|1133|1131.5|1132|1130.5|1133.3|1131.8|1132|1130.5|55
1651769510000|2022-05-05 16:51:50|1131.8|1130.3|1132|1130.5|1132|1130.5|1131.8|1130|3
1651769520000|2022-05-05 16:52:00|1131.8|1130.3|1132|1130.5|1132|1130.5|1131.8|1130.3|3
1651769530000|2022-05-05 16:52:10|1131.8|1130.3|1131.8|1130.3|1132|1130.5|1131.8|1130.3|4
1651769540000|2022-05-05 16:52:20|1132|1130.5|1131.8|1130.3|1132|1130.5|1131.5|1130.3|1
1651769550000|2022-05-05 16:52:30|1132|1130.5|1132.3|1130.5|1132.5|1130.8|1131.8|1130.3|1
1651769560000|2022-05-05 16:52:40|1132|1130.8|1132.3|1130.8|1132.3|1130.8|1131.8|1130.8|1
1651769570000|2022-05-05 16:52:50|1132|1130.5|1132.3|1130.5|1132.3|1130.5|1132|1130.5|0
1651769580000|2022-05-05 16:53:00|1132|1130.8|1132|1130.5|1132|1130.8|1131.5|1130.3|5
1651769590000|2022-05-05 16:53:10|1132.3|1130.8|1133.3|1131.8|1133.5|1132|1132|1130.8|2
1651769600000|2022-05-05 16:53:20|1133.5|1131.5|1133.3|1131.8|1133.5|1131.8|1133.3|1131.5|2
1651769610000|2022-05-05 16:53:30|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1131.8|0
1651769620000|2022-05-05 16:53:40|1134|1132.3|1134|1132.5|1134.3|1132.8|1134|1132.3|4
1651769630000|2022-05-05 16:53:50|1134.3|1132.8|1134.5|1133|1134.5|1133|1134.3|1132.8|3
1651769640000|2022-05-05 16:54:00|1134.3|1132.8|1134.3|1132.5|1134.3|1132.8|1134|1132.5|2
1651769650000|2022-05-05 16:54:10|1134|1132.8|1134|1132.3|1134.3|1132.8|1134|1132.3|0
1651769660000|2022-05-05 16:54:20|1133.8|1132.5|1133.5|1132|1134|1132.5|1133.5|1131.8|20
1651769670000|2022-05-05 16:54:30|1133.8|1132.3|1133.8|1132.3|1134|1132.5|1133.8|1132|1
1651769680000|2022-05-05 16:54:40|1133.5|1132|1133.8|1132|1133.8|1132.3|1133.3|1131.5|0
1651769690000|2022-05-05 16:54:50|1133.5|1132.3|1134|1132.3|1134.3|1132.5|1133.5|1132.3|0
1651769700000|2022-05-05 16:55:00|1134.3|1132.5|1135.3|1133.8|1135.5|1134|1134|1132.3|10
1651769710000|2022-05-05 16:55:10|1135.5|1133.5|1135.3|1133.5|1135.5|1134|1135|1133.5|17
1651769720000|2022-05-05 16:55:20|1135|1133.8|1135.3|1133.8|1135.3|1133.8|1135|1133.8|1
1651769730000|2022-05-05 16:55:30|1135|1133.5|1135|1133.8|1135|1133.8|1135|1133.5|0
1651769740000|2022-05-05 16:55:40||1133.5||1133.5||1133.5||1133.5|0
1651769750000|2022-05-05 16:55:50||1133.3||1133.8||1133.8||1133.3|0
1651769760000|2022-05-05 16:56:00|1135.5|1134|1134.8|1133|1135.5|1134|1134.8|1133|2
1651769770000|2022-05-05 16:56:10|1135|1133.3|1135.3|1133.8|1135.5|1134|1135|1133.3|4
1651769780000|2022-05-05 16:56:20|1135.5|1134|1135.3|1133.5|1135.5|1134|1135.3|1133.5|1
1651769790000|2022-05-05 16:56:30|1135|1134|1135.3|1133.5|1135.3|1134|1135|1133.5|1
1651769800000|2022-05-05 16:56:40|1135||1135.3||1135.3||1135||0
1651769810000|2022-05-05 16:56:50|1135|1133.3|1134.5|1133|1135|1133.3|1134.5|1133|1
1651769820000|2022-05-05 16:57:00|1134.3|1132.8|1135.3|1133.8|1135.5|1133.8|1134.3|1132.8|7
1651769830000|2022-05-05 16:57:10|1135.5|1134|1135|1133.5|1135.5|1134|1135|1133.5|0
1651769840000|2022-05-05 16:57:20|1134.8|1133.3|1135.5|1133.8|1135.5|1134|1134.8|1133.3|3
1651769850000|2022-05-05 16:57:30|1135.8|1134|1135|1133.5|1135.8|1134.3|1135|1133.5|0
1651769860000|2022-05-05 16:57:40|1134.8|1133.3|1135.5|1133.8|1135.5|1133.8|1134.8|1133.3|6
1651769870000|2022-05-05 16:57:50|1135.3|1133.5|1135|1133.5|1135.3|1133.8|1135|1133.5|1
1651769880000|2022-05-05 16:58:00|1134.8|1133.3|1134.3|1132.8|1134.8|1133.3|1134.3|1132.8|1
1651769890000|2022-05-05 16:58:10|1133.8|1132.3|1134.5|1133|1134.5|1133|1133.8|1132.3|34
1651769900000|2022-05-05 16:58:20|1135|1132.8|1135|1133.5|1135|1133.5|1134.8|1132.8|1
1651769910000|2022-05-05 16:58:30|1134.8|1133|1135|1133.3|1135|1133.3|1134.5|1133|4
1651769920000|2022-05-05 16:58:40|1134.8|1132.8|1134.3|1132.8|1134.8|1132.8|1134.3|1132.8|2
1651769930000|2022-05-05 16:58:50|1134|1132.3|1133.8|1132|1134|1132.5|1133.3|1131.8|57
1651769940000|2022-05-05 16:59:00|1133.5|1131.8|1133.3|1131.5|1133.5|1131.8|1132.8|1131.5|17
1651769950000|2022-05-05 16:59:10|1133|1131.8|1133.3|1131.8|1133.8|1132|1133|1131.8|7
1651769960000|2022-05-05 16:59:20|1133.5|1132.3|1133|1131.5|1134|1132.3|1132.8|1131.3|7
1651769970000|2022-05-05 16:59:30|1134|1132|1133.5|1132|1134|1132.3|1133.5|1132|0
1651769980000|2022-05-05 16:59:40|1133.3|1131.8|1134|1132.5|1134.3|1132.5|1133.3|1131.8|0
1651769990000|2022-05-05 16:59:50|1133.8|1132.3|1134|1132.5|1134.3|1132.5|1133.8|1132|4
1651770000000|2022-05-05 17:00:00|1134.3|1132.8|1133.5|1131.8|1134.5|1132.8|1133.5|1131.8|4
1651770010000|2022-05-05 17:00:10|1133.3|1131.5|1133|1131.3|1133.5|1131.8|1132.8|1131.3|51
1651770020000|2022-05-05 17:00:20|1132.8|1132|1133.5|1132|1133.8|1132.3|1132.8|1131.8|10
1651770030000|2022-05-05 17:00:30|1133.8|1131.8|1133.8|1132|1134|1132.3|1133.3|1131.8|0
1651770040000|2022-05-05 17:00:40|1133.5|1131.8|1133|1131.3|1133.5|1131.8|1132.8|1131|15
1651770050000|2022-05-05 17:00:50|1132.8|1131|1132.3|1130.5|1132.8|1131|1132|1130.5|13
1651770060000|2022-05-05 17:01:00|1132|1130.3|1132.5|1130.8|1132.5|1131|1132|1130.3|1
1651770070000|2022-05-05 17:01:10|1132.3|1130.5|1132.3|1130.8|1132.5|1130.8|1132|1130.5|0
1651770080000|2022-05-05 17:01:20|1132.5|1131|1132.8|1131.3|1132.8|1131.3|1132.5|1130.8|11
1651770090000|2022-05-05 17:01:30|1133.3|1131|1134|1132.3|1134|1132.3|1133.3|1131|36
1651770100000|2022-05-05 17:01:40|1133.8|1132|1134|1132.5|1134|1132.5|1133.3|1131.8|5
1651770110000|2022-05-05 17:01:50|1134.3|1132.8|1134.8|1133|1134.8|1133.3|1134.3|1132.5|1
1651770120000|2022-05-05 17:02:00|1134.5|1133.3|1134.3|1132.8|1135.3|1133.5|1134.3|1132.8|11
1651770130000|2022-05-05 17:02:10|1134.8|1132.5|1134.8|1133.3|1135|1133.5|1134.5|1132.5|1
1651770140000|2022-05-05 17:02:20|1135|1133.5|1135.3|1133.8|1135.3|1134|1134.8|1133.3|1
1651770150000|2022-05-05 17:02:30|1135.5|1134|1135.5|1134|1135.5|1134|1135.3|1133.8|0
1651770160000|2022-05-05 17:02:40|1135.3|1133.8|1135.5|1134|1135.5|1134|1135|1133.8|2
1651770170000|2022-05-05 17:02:50|1135.8|1134.3|1136.3|1134.5|1136.3|1134.8|1135.8|1134.3|15
1651770180000|2022-05-05 17:03:00|1136|1134.8|1136|1134.3|1136.5|1134.8|1136|1134.3|8
1651770190000|2022-05-05 17:03:10|1135.5|1134|1135|1133.5|1135.5|1134|1135|1133.5|1
1651770200000|2022-05-05 17:03:20|1135.3|1133.8|1135.5|1133.8|1135.5|1133.8|1134.5|1132.8|7
1651770210000|2022-05-05 17:03:30|1135.3|1133.5|1135.5|1134|1135.8|1134|1135|1133.5|35
1651770220000|2022-05-05 17:03:40|1135.8|1133.8|1135.5|1134.3|1136.3|1134.5|1135.5|1133.8|72
1651770230000|2022-05-05 17:03:50|1135.8|1134|1135.5|1134|1135.8|1134.3|1135.5|1134|1
1651770240000|2022-05-05 17:04:00|1134.8|1133.3|1134.3|1132.5|1134.8|1133.3|1134.3|1132.5|7
1651770250000|2022-05-05 17:04:10|1134|1132.3|1134.3|1133|1134.5|1133|1133.8|1132.3|119
1651770260000|2022-05-05 17:04:20|1134.5|1133.3|1135|1133.3|1135.3|1133.5|1134.5|1133|3
1651770270000|2022-05-05 17:04:30|1134.8||1134.8||1135||1134.8||0
1651770280000|2022-05-05 17:04:40|1135|1133|1135|1133.3|1135.3|1133.5|1134.8|1133|1
1651770290000|2022-05-05 17:04:50|1135.3|1133.5|1135.3|1133.8|1136|1134.3|1135.3|1133.5|55
1651770310000|2022-05-05 17:05:10|1135|1133.5|1135.3|1133.8|1135.3|1133.8|1135|1133.5|0
1651770320000|2022-05-05 17:05:20|1134.8|1133|1135.8|1134|1135.8|1134|1134.8|1133|9
1651770330000|2022-05-05 17:05:30|1135.5|1134.3|1135.5|1134|1135.5|1134.3|1135.5|1133.8|13
1651770340000|2022-05-05 17:05:40|1135.3|1133.8|1135|1133.3|1135.3|1133.8|1134.8|1133|1
1651770350000|2022-05-05 17:05:50|1134.8|1133.5|1135|1133.5|1135|1133.5|1134.8|1133.3|1
1651770360000|2022-05-05 17:06:00|1134.8|1133.3|1134.5|1133|1134.8|1133.5|1134.5|1133|15
1651770370000|2022-05-05 17:06:10|1134.8|1133.3|1135|1133.5|1135|1133.5|1134.8|1133|5
1651770380000|2022-05-05 17:06:20|1135.3|1133.3|1135.3|1133.8|1135.5|1134|1135.3|1133.3|1
1651770390000|2022-05-05 17:06:30|1135.5|1134|1136|1134.3|1136.3|1134.5|1135.5|1133.8|4
1651770400000|2022-05-05 17:06:40|1135.8|1134.5|1136|1134.5|1136|1134.5|1135.8|1134|15
1651770410000|2022-05-05 17:06:50|1135.8|1134.3|1136|1134.3|1136|1134.5|1135.8|1134.3|20
1651770420000|2022-05-05 17:07:00|1135.8|1134.5|1136|1134.3|1136|1134.5|1135.8|1134.3|50
1651770430000|2022-05-05 17:07:10|1135.8|1134.5|1135.8|1134.3|1136|1134.5|1135.8|1134.3|3
1651770440000|2022-05-05 17:07:20|1135.5|1134|1135|1133.5|1135.8|1134|1135|1133.5|18
1651770450000|2022-05-05 17:07:30|1135.5|1133.8|1135.8|1134.3|1136|1134.5|1135.5|1133.8|15
1651770460000|2022-05-05 17:07:40|1135.5|1134|1135.3|1133.8|1135.5|1134|1135.3|1133.8|9
1651770470000|2022-05-05 17:07:50|1135|1133.5|1135.5|1134|1135.5|1134|1134.8|1133.5|7
1651770480000|2022-05-05 17:08:00|1135.3|1133.8|1135.3|1133.8|1135.8|1134.3|1135|1133.5|12
1651770490000|2022-05-05 17:08:10|1135.5|1134|1135.3|1133.8|1135.5|1134|1135.3|1133.5|6
1651770500000|2022-05-05 17:08:20|1135.5|1134|1135.3|1133.5|1135.5|1134|1135|1133.5|2
1651770510000|2022-05-05 17:08:30|1135|1133.8|1135|1133.5|1135.3|1133.8|1134.8|1133.3|5
1651770520000|2022-05-05 17:08:40|1134.8|1133.3|1134.5|1133|1134.8|1133.5|1134.5|1133|5
1651770530000|2022-05-05 17:08:50|1134.8|1133.3|1135.3|1133.8|1135.5|1134|1134.5|1133|4
1651770540000|2022-05-05 17:09:00|1135.5|1134|1135.5|1133.8|1135.8|1134|1135.3|1133.8|1
1651770550000|2022-05-05 17:09:10|1135.3|1134|1135.3|1133.5|1135.3|1134|1135.3|1133.5|0
1651770560000|2022-05-05 17:09:20|1135.8|1134|1136.3|1134.8|1136.3|1134.8|1135.8|1134|3
1651770570000|2022-05-05 17:09:30|1136|1134.5|1136.3|1134.5|1136.3|1134.8|1136|1134.5|26
1651770580000|2022-05-05 17:09:40|1136.5|1134.8|1136|1134.3|1136.5|1134.8|1136|1134.3|0
1651770590000|2022-05-05 17:09:50|1135.8|1134.5|1136|1134.3|1136|1134.5|1135.8|1134.3|1
1651770600000|2022-05-05 17:10:00|1135.8|1134.5|1136|1134.5|1136|1134.5|1135.8|1134|1
1651770610000|2022-05-05 17:10:10||1134.3||1134.5||1134.5||1134.3|27
1651770620000|2022-05-05 17:10:20|1136.3|1134.8|1136.5|1134.8|1137|1135.5|1136.3|1134.8|62
1651770630000|2022-05-05 17:10:30|1136.3|1135.3|1137|1135.5|1137|1135.5|1136.3|1134.5|2
1651770640000|2022-05-05 17:10:40|1137.5|1136|1137.5|1136|1137.8|1136.3|1137.3|1136|35
1651770650000|2022-05-05 17:10:50|1137.3|1135.8|1137|1135.5|1137.3|1135.8|1136.8|1135.3|3
1651770660000|2022-05-05 17:11:00|1137.5|1135.8|1138|1136.5|1138|1136.5|1137.5|1135.5|4
1651770670000|2022-05-05 17:11:10|1137.8|1136.3|1137.3|1135.5|1138|1136.3|1137.3|1135.5|1
1651770680000|2022-05-05 17:11:20|1137.5|1135.8|1137|1135.5|1137.5|1136|1137|1135.5|4
1651770690000|2022-05-05 17:11:30|1136.8|1135.3|1136.3|1134.5|1136.8|1135.3|1136|1134.3|54
1651770700000|2022-05-05 17:11:40|1136|1134.8|1136.3|1134.5|1136.3|1134.8|1136|1134.5|2
1651770710000|2022-05-05 17:11:50|1136|1134.3|1136|1134.3|1136|1134.3|1136|1134.3|179
1651770720000|2022-05-05 17:12:00||1134.5||1134.3||1134.5||1134.3|0
1651770730000|2022-05-05 17:12:10|1136.5|1135|1136|1134.5|1136.5|1135|1135.8|1134.3|22
1651770740000|2022-05-05 17:12:20|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|1135.8|1134.3|0
1651770750000|2022-05-05 17:12:30|1136|1134.5|1136|1134.3|1136|1134.5|1135.8|1134.3|41
1651770760000|2022-05-05 17:12:40|1135.8||1136||1136||1135.8||0
1651770770000|2022-05-05 17:12:50|1135.8|1134|1134.3|1132.8|1135.8|1134|1134.3|1132.8|1
1651770780000|2022-05-05 17:13:00|1134|1132.5|1133.5|1132|1134|1132.8|1133.5|1132|20
1651770790000|2022-05-05 17:13:10|1133.8|1132.3|1133.3|1131.8|1134|1132.5|1133|1131.5|12
1651770800000|2022-05-05 17:13:20|1133|1131.5|1132.3|1130.8|1133|1131.5|1132.3|1130.8|36
1651770810000|2022-05-05 17:13:30|1132.5|1131.3|1133|1131.3|1133.3|1131.8|1132.3|1131|2
1651770820000|2022-05-05 17:13:40|1132.8|1131.5|1132.5|1130.8|1132.8|1131.5|1132.5|1130.8|16
1651770830000|2022-05-05 17:13:50|1132|1130.3|1133|1131.5|1133|1131.8|1131.8|1130.3|63
1651770840000|2022-05-05 17:14:00|1133.3|1131.8|1133|1131.3|1133.3|1131.8|1132.8|1131|25
1651770850000|2022-05-05 17:14:10|1132.8|1131|1132.8|1131|1133|1131.3|1132.8|1131|0
1651770860000|2022-05-05 17:14:20|1133|1131.3|1133|1131.3|1133|1131.3|1132.8|1131|8
1651770870000|2022-05-05 17:14:30|1132.8|1131|1132.5|1130.8|1133|1131|1132.3|1130.8|1
1651770880000|2022-05-05 17:14:40|1132.8|1131|1132.3|1130.8|1132.8|1131|1132.3|1130.8|0
1651770890000|2022-05-05 17:14:50|1132.5||1132.5||1132.5||1132.3||1
1651770900000|2022-05-05 17:15:00|1132.8|1131|1132.8|1131.3|1132.8|1131.3|1132.5|1131|4
1651770910000|2022-05-05 17:15:10|1133.3|1131|1132.8|1131.3|1133.5|1132|1132.8|1131|50
1651770920000|2022-05-05 17:15:20|1133|1131.5|1132.5|1131|1133|1131.5|1132.5|1131|8
1651770930000|2022-05-05 17:15:30|1132.8|1131.3|1132.5|1131|1132.8|1131.3|1132.3|1130.8|7
1651770940000|2022-05-05 17:15:40|1132.3|1130.8|1132.3|1130.5|1132.3|1130.8|1132|1130.5|3
1651770950000|2022-05-05 17:15:50|1132|1130.8|1132.3|1130.5|1132.5|1130.8|1132|1130.5|2
1651770960000|2022-05-05 17:16:00|1132.5|1130.8|1132.5|1130.8|1132.8|1131.3|1132.3|1130.8|0
1651770970000|2022-05-05 17:16:10|1132.3|1130.5|1132.3|1130.8|1132.8|1131.3|1132|1130.5|9
1651770980000|2022-05-05 17:16:20|1132.5|1131|1132|1130.5|1132.5|1131|1131.8|1130|2
1651770990000|2022-05-05 17:16:30|1131.8|1130.3|1132|1130.5|1132|1130.5|1131.8|1130.3|164
1651771000000|2022-05-05 17:16:40|1132.3|1130.8|1132.3|1130.8|1132.3|1131|1132|1130.5|9
1651771010000|2022-05-05 17:16:50|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.5|2
1651771020000|2022-05-05 17:17:00|1131.8|1130.3|1132.3|1130.8|1132.3|1130.8|1131.8|1130.3|6
1651771030000|2022-05-05 17:17:10|1132.5|1131|1132.5|1130.8|1132.8|1131.3|1132.5|1130.8|21
1651771040000|2022-05-05 17:17:20|1132.3|1131|1132|1130.5|1132.5|1131|1132|1130.3|4
1651771050000|2022-05-05 17:17:30|1132.3|1130.8|1131.8|1130.3|1132.3|1130.8|1131.8|1130.3|11
1651771060000|2022-05-05 17:17:40|1132.3|1130.5|1132.3|1131|1132.3|1131|1132.3|1130.3|81
1651771070000|2022-05-05 17:17:50|1132.5|1130.8|1132.5|1131|1132.5|1131|1132.5|1130.8|1
1651771080000|2022-05-05 17:18:00|1133|1131.3|1133.3|1131.5|1133.3|1131.8|1133|1131.3|3
1651771090000|2022-05-05 17:18:10|1133.5|1132|1133|1131.5|1133.5|1132|1132.8|1131.3|7
1651771100000|2022-05-05 17:18:20|1132.8|1132.3|1133.8|1132.3|1133.8|1132.3|1132.8|1132.3|43
1651771110000|2022-05-05 17:18:30|1133.5|1132.5|1133.8|1132.3|1133.8|1132.5|1133.5|1132|38
1651771120000|2022-05-05 17:18:40|1134|1132.8|1134.5|1133|1134.5|1133|1134|1132.8|43
1651771130000|2022-05-05 17:18:50|1134.3|1132.8|1134.5|1133|1134.5|1133.3|1134.3|1132.8|5
1651771140000|2022-05-05 17:19:00|1134.3|1132.8|1134|1132.5|1134.3|1132.8|1134|1132.5|10
1651771150000|2022-05-05 17:19:10|1134.3|1132.8|1134|1132.5|1134.3|1133|1134|1132.5|2
1651771160000|2022-05-05 17:19:20|1133.8|1132.8|1134|1132.3|1134|1132.8|1133.8|1132|5
1651771170000|2022-05-05 17:19:30|1133.8|1132.5|1134|1132.3|1134|1132.5|1133.8|1132.3|1
1651771180000|2022-05-05 17:19:40|1133.8|1132.5|1134.5|1133|1134.8|1133|1133.8|1132.5|15
1651771190000|2022-05-05 17:19:50|1134.8|1133.3|1134|1132.5|1134.8|1133.3|1134|1132.5|9
1651771200000|2022-05-05 17:20:00|1134.3|1132.8|1133.5|1132|1134.3|1132.8|1133.5|1132|1
1651771210000|2022-05-05 17:20:10|1133.8|1132.3|1134|1132.3|1134.3|1132.5|1133.5|1132|3
1651771220000|2022-05-05 17:20:20|1133.8|1132.5|1134.3|1132.5|1134.3|1132.8|1133.8|1132.3|5
1651771230000|2022-05-05 17:20:30|1134|1132.8|1134.3|1132.8|1134.3|1132.8|1134|1132.5|0
1651771240000|2022-05-05 17:20:40|1134.8|1133.3|1134.3|1132.8|1134.8|1133.3|1134.3|1132.8|19
1651771250000|2022-05-05 17:20:50|1134.5|1133|1134.8|1133|1134.8|1133|1134.5|1133|1
1651771260000|2022-05-05 17:21:00|1135|1133.3|1134.5|1133.3|1135.8|1134.3|1134.5|1133.3|18
1651771270000|2022-05-05 17:21:10|1135|1133|1134.8|1133|1135|1133.3|1134.8|1133|14
1651771280000|2022-05-05 17:21:20|1135.3|1133.3|1135.5|1133.8|1135.5|1134|1135.3|1133.3|1
1651771290000|2022-05-05 17:21:30|1135.3|1134|1135.3|1133.5|1135.3|1134|1135.3|1133.5|1
1651771300000|2022-05-05 17:21:40|1135.5|1134|1136|1134.3|1136|1134.3|1135.3|1133.8|4
1651771310000|2022-05-05 17:21:50|1135.8|1134|1135.8|1134|1135.8|1134.3|1135.5|1134|0
1651771320000|2022-05-05 17:22:00|1136|1134.3|1136|1134.5|1136|1134.5|1135.8|1134|8
1651771330000|2022-05-05 17:22:10|1135.8|1134.3|1135.8|1134.3|1136|1134.5|1135.8|1134.3|3
1651771340000|2022-05-05 17:22:20|1136|1134.5|1136.5|1134.8|1136.5|1134.8|1135.8|1134|4
1651771350000|2022-05-05 17:22:30|1136.3|1134.5|1136|1134.5|1136.5|1135|1136|1134.5|0
1651771360000|2022-05-05 17:22:40|1136.3|1134.8|1136.3|1135|1136.5|1135|1136|1134.8|3
1651771370000|2022-05-05 17:22:50|1136.5|1134.8|1136.8|1135.3|1136.8|1135.3|1136|1134.8|16
1651771380000|2022-05-05 17:23:00|1136.5|1135|1137.5|1136|1137.5|1136|1136.3|1134.8|29
1651771390000|2022-05-05 17:23:10|1137.3|1135.8|1136.8|1135.3|1137.5|1136|1136.8|1135.3|5
1651771400000|2022-05-05 17:23:20|1137.3|1135.8|1137|1135.5|1137.3|1135.8|1137|1135.5|7
1651771410000|2022-05-05 17:23:30|1136.8|1135.3|1136.3|1134.8|1136.8|1135.3|1136|1134.5|8
1651771420000|2022-05-05 17:23:40|1136|1134.5|1136.3|1134.8|1136.3|1134.8|1135.5|1134|14
1651771430000|2022-05-05 17:23:50|1136.5|1135|1136.3|1134.8|1136.5|1135|1136.3|1134.8|4
1651771440000|2022-05-05 17:24:00|1136.5|1135|1137|1135.5|1137|1135.5|1136.5|1135|5
1651771450000|2022-05-05 17:24:10|1137.3|1135.3|1136.8|1135.3|1137.3|1135.5|1136.8|1135.3|8
1651771460000|2022-05-05 17:24:20|1137|1135.5|1137.8|1136.3|1138.3|1136.8|1137|1135.3|20
1651771470000|2022-05-05 17:24:30|1138|1136.5|1138|1136.5|1138.3|1136.8|1137.8|1136.3|0
1651771480000|2022-05-05 17:24:40|1138.3|1136.3|1138|1136.3|1138.3|1136.5|1137.8|1136.3|39
1651771490000|2022-05-05 17:24:50|1137.8|1136.5|1138|1136.3|1138.3|1136.8|1137.8|1136.3|6
1651771500000|2022-05-05 17:25:00|1137.8|1136.5|1138.3|1136.8|1138.3|1136.8|1137.5|1136|5
1651771510000|2022-05-05 17:25:10|1138|1137|1138|1136.5|1138.3|1137|1137.8|1136.3|7
1651771520000|2022-05-05 17:25:20|1138.3|1136.8|1138.3|1136.5|1138.3|1136.8|1138|1136.5|0
1651771530000|2022-05-05 17:25:30|1138|1136.8|1138|1136.5|1138.3|1136.8|1138|1136.5|0
1651771540000|2022-05-05 17:25:40|1138.3|1136.8|1138.8|1137.3|1138.8|1137.3|1138|1136.5|30
1651771550000|2022-05-05 17:25:50|1138.5|1137|1138.8|1137.3|1138.8|1137.3|1138.5|1136.8|3
1651771560000|2022-05-05 17:26:00|1138.3|1136.8|1138.5|1137|1138.5|1137|1138.3|1136.8|2
1651771570000|2022-05-05 17:26:10|1138.3|1136.8|1138|1136.5|1138.3|1136.8|1137.8|1136.3|67
1651771580000|2022-05-05 17:26:20|1137.8|1136.3|1138|1136.5|1138|1136.5|1137.8|1136.3|7
1651771590000|2022-05-05 17:26:30|1137.8|1136.3|1137.5|1136|1137.8|1136.3|1137.3|1135.8|2
1651771600000|2022-05-05 17:26:40|1137.3|1135.5|1137|1135.5|1137.3|1135.8|1136.8|1135.3|8
1651771610000|2022-05-05 17:26:50|1137.3|1135.8|1137.5|1135.8|1137.8|1136|1137.3|1135.8|7
1651771620000|2022-05-05 17:27:00|1137.8|1136|1136.8|1135.3|1138|1136.5|1136.8|1135.3|20
1651771630000|2022-05-05 17:27:10|1137.3|1135.5|1137.3|1135.5|1137.3|1135.8|1137|1135.5|1
1651771640000|2022-05-05 17:27:20|1137|1135.3|1137|1135.5|1137.3|1135.5|1136.8|1135.3|8
1651771650000|2022-05-05 17:27:30|1136.5|1134.8|1136.8|1135|1137|1135.3|1136.5|1134.8|1
1651771660000|2022-05-05 17:27:40|1136.5|1135.3|1136.5|1135|1136.8|1135.3|1136.3|1134.8|5
1651771670000|2022-05-05 17:27:50|1136.3|1134.8|1136.5|1134.8|1136.8|1135.3|1136.3|1134.8|19
1651771680000|2022-05-05 17:28:00|1136.8|1135|1136|1134.3|1136.8|1135.3|1135.8|1134.3|6
1651771690000|2022-05-05 17:28:10|1136.3|1134.5|1136|1134.3|1136.3|1134.5|1136|1134.3|0
1651771700000|2022-05-05 17:28:20|1135.8|1134.5|1135.5|1134|1135.8|1134.5|1135.5|1134|0
1651771710000|2022-05-05 17:28:30|1135.3|1133.5|1135.3|1133.8|1135.3|1133.8|1135|1133.5|10
1651771720000|2022-05-05 17:28:40|1135.5|1134|1135|1133.5|1135.5|1134|1135|1133.5|0
1651771730000|2022-05-05 17:28:50|1135.3|1133.8|1135.5|1133.8|1135.5|1133.8|1135|1133.8|5
1651771740000|2022-05-05 17:29:00|1135.8|1134|1135.8|1134.3|1136|1134.5|1135.8|1133.8|1
1651771750000|2022-05-05 17:29:10|1136.3|1134.5|1136|1134.5|1136.3|1134.5|1135.8|1134.3|6
1651771760000|2022-05-05 17:29:20|1136.3|1134.8|1136.5|1135|1136.5|1135|1136.3|1134.8|0
1651771770000|2022-05-05 17:29:30|1136.3|1134.5|1136.3|1134.8|1136.3|1135|1136.3|1134.5|5
1651771780000|2022-05-05 17:29:40|1136|1134.5|1136|1134.5|1136.3|1134.8|1136|1134.5|0
1651771790000|2022-05-05 17:29:50|1136.3|1134.8|1136.5|1134.8|1136.8|1135.3|1136.3|1134.8|1
1651771800000|2022-05-05 17:30:00|1136.3|1134.5|1135.5|1134|1136.3|1134.5|1135.5|1134|5
1651771810000|2022-05-05 17:30:10|1135.8|1134.3|1136|1134.5|1136|1134.5|1135.8|1134.3|1
1651771820000|2022-05-05 17:30:20||1134.3||1134.3||1134.3||1134.3|3
1651771830000|2022-05-05 17:30:30|1135.5|1134|1135|1133.5|1135.5|1134|1135|1133.5|2
1651771840000|2022-05-05 17:30:40|1134.8|1133.3|1135|1133.5|1135.3|1133.8|1134.8|1133.3|5
1651771850000|2022-05-05 17:30:50|1135.3|1133.8|1135.3|1133.8|1135.3|1134|1135|1133.5|1
1651771860000|2022-05-05 17:31:00|1135|1133.5|1135.3|1133.8|1135.3|1133.8|1135|1133.3|8
1651771870000|2022-05-05 17:31:10|||||||||1
1651771880000|2022-05-05 17:31:20|1135||1135||1135||1135||3
1651771890000|2022-05-05 17:31:30|1134.8|1133.5|1134.3|1132.8|1134.8|1133.5|1134.3|1132.8|17
1651771900000|2022-05-05 17:31:40|1135.3|1133.3|1134.8|1133|1135.3|1133.5|1134.8|1133|24
1651771910000|2022-05-05 17:31:50|1134.5|1132.8|1133.8|1132.3|1134.8|1132.8|1133.8|1132|1
1651771920000|2022-05-05 17:32:00|1133.5|1132|1133.5|1131.8|1133.5|1132.5|1133.5|1131.8|2
1651771930000|2022-05-05 17:32:10|1133.3|1132|1133|1131.5|1133.5|1132|1132.8|1131.5|2
1651771940000|2022-05-05 17:32:20|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1132.8|1131|9
1651771950000|2022-05-05 17:32:30|1133.3|1131.8|1133.5|1132|1133.8|1132.3|1133.3|1131.5|3
1651771960000|2022-05-05 17:32:40|1133.8|1131.5|1133|1131.5|1133.8|1131.5|1133|1131.5|0
1651771970000|2022-05-05 17:32:50|1133.3|1131.3|1132.8|1131.3|1133.3|1131.3|1132.8|1131.3|0
1651771980000|2022-05-05 17:33:00|1133|1131.5|1133.3|1131.5|1133.3|1131.5|1132.8|1131.3|0
1651771990000|2022-05-05 17:33:10|1133|1132|1133.3|1132|1133.3|1132|1133|1132|25
1651772000000|2022-05-05 17:33:20|1133.5|1132.3|1133|1131.5|1133.8|1132.3|1133|1131.5|4
1651772010000|2022-05-05 17:33:30|1132.8|1131|1132.8|1131.3|1133|1131.3|1132.8|1131|1
1651772020000|2022-05-05 17:33:40|1133|1131|1133|1131.3|1133|1131.3|1132.8|1131|0
1651772030000|2022-05-05 17:33:50|1133.3|1131.5|1133.3|1131.5|1133.3|1131.8|1133|1131.5|0
1651772040000|2022-05-05 17:34:00|1133.5|1131.8|1132.8|1131.3|1133.5|1132.3|1132.8|1131.3|8
1651772050000|2022-05-05 17:34:10|1133|1131|1131.3|1129.5|1133|1131.3|1131.3|1129.5|965
1651772060000|2022-05-05 17:34:20|1131.5|1129.8|1130|1128.8|1131.5|1130|1130|1128.5|21
1651772070000|2022-05-05 17:34:30|1130.3|1128.5|1129.3|1127.5|1130.3|1128.5|1129|1127.5|64
1651772080000|2022-05-05 17:34:40|1128.5|1126.8|1126.5|1124.8|1128.8|1127.3|1126.5|1124.8|887
1651772090000|2022-05-05 17:34:50|1126.3|1124.5|1127.8|1126.3|1127.8|1126.3|1126|1124.5|38
1651772100000|2022-05-05 17:35:00|1128|1126.5|1128|1126.3|1128.3|1126.5|1127.5|1125.8|174
1651772110000|2022-05-05 17:35:10|1127.8|1126.8|1128.3|1126.5|1128.3|1126.8|1127.8|1126.3|23
1651772120000|2022-05-05 17:35:20|1128.5|1126.8|1128.5|1126.8|1128.5|1127|1128.3|1126.5|22
1651772130000|2022-05-05 17:35:30|1128.8|1127|1129|1127.3|1129.3|1127.5|1128.5|1126.8|5
1651772140000|2022-05-05 17:35:40|1129.8|1128|1129.8|1128|1130|1128.3|1129.5|1128|10
1651772150000|2022-05-05 17:35:50|1130|1128.3|1129.3|1127.8|1130.3|1128.5|1129.3|1127.5|11
1651772160000|2022-05-05 17:36:00|1129|1127.5|1129.5|1128|1129.8|1128|1129|1127.5|9
1651772170000|2022-05-05 17:36:10|1129.3|1127.8|1130.3|1128.5|1131|1129.3|1129.3|1127.8|8
1651772180000|2022-05-05 17:36:20|1130|1128.3|1130.8|1128.8|1130.8|1129|1129.8|1128|8
1651772190000|2022-05-05 17:36:30|1130.5|1129|1130.3|1128.8|1130.5|1129|1130.3|1128.5|0
1651772200000|2022-05-05 17:36:40|1130.5|1129|1131|1129.3|1131|1129.5|1130.5|1129|0
1651772210000|2022-05-05 17:36:50||1129.5||1129.3||1129.5||1129.3|5
1651772220000|2022-05-05 17:37:00|1131.5|1129.5|1131|1129.3|1131.5|1130|1130.8|1129|7
1651772230000|2022-05-05 17:37:10|1130.5|1128.8|1130.5|1129|1130.8|1129.3|1130.3|1128.5|10
1651772240000|2022-05-05 17:37:20|1130.3|1128.8|1131|1129.3|1131|1129.3|1130.3|1128.5|4
1651772250000|2022-05-05 17:37:30|1131.3|1129.5|1131.3|1129.5|1131.5|1129.8|1131|1129.3|5
1651772260000|2022-05-05 17:37:40|1131.5|1129.3|1131.8|1130.3|1132|1130.3|1131.5|1129.3|5
1651772270000|2022-05-05 17:37:50|1131.5|1130.5|1131.8|1130.3|1131.8|1130.5|1131.5|1130|5
1651772280000|2022-05-05 17:38:00|1132|1130|1132|1130.3|1132.3|1130.8|1132|1130|3
1651772290000|2022-05-05 17:38:10||1130.5||1130.5||1130.8||1130.3|17
1651772300000|2022-05-05 17:38:20|1131.8||1132||1132||1131.8||3
1651772310000|2022-05-05 17:38:30|1131.8|1131.3|1132.8|1131.3|1132.8|1131.5|1131.8|1131|59
1651772320000|2022-05-05 17:38:40|1133.8|1132|1133|1131.3|1133.8|1132|1133|1131.3|19
1651772330000|2022-05-05 17:38:50|1132.8|1131.8|1133.8|1132|1133.8|1132.3|1132.8|1131.8|13
1651772340000|2022-05-05 17:39:00|1133.5|1131.8|1133|1131.3|1133.5|1131.8|1132.5|1131|18
1651772350000|2022-05-05 17:39:10|1133.3|1131.8|1132.8|1131.3|1133.5|1131.8|1132.8|1131.3|4
1651772360000|2022-05-05 17:39:20|1132.3|1131|1132.5|1131|1132.8|1131|1132|1130.3|2
1651772370000|2022-05-05 17:39:30|1132.3|1130.8|1132|1130.5|1132.5|1131|1132|1130.5|0
1651772380000|2022-05-05 17:39:40|1132.5|1131|1132.5|1130.8|1132.5|1131|1132.3|1130.8|1
1651772390000|2022-05-05 17:39:50|1132.3|1131|1131.8|1130.5|1132.3|1131|1131.8|1130.3|2
1651772400000|2022-05-05 17:40:00|1132.5|1130.8|1132.3|1130.5|1132.8|1131|1132|1130.5|32
1651772410000|2022-05-05 17:40:10|1132|1130.8|1132.5|1131|1132.8|1131.3|1132|1130.5|0
1651772420000|2022-05-05 17:40:20|1132.3|1130.8|1132|1130.3|1132.3|1130.8|1131.8|1130.3|0
1651772430000|2022-05-05 17:40:30|1131.8|1130.5|1133.3|1131.5|1133.3|1131.8|1131.8|1130.5|49
1651772440000|2022-05-05 17:40:40|1133|1131.3|1133|1131.3|1133.3|1131.8|1133|1131.3|16
1651772450000|2022-05-05 17:40:50|1133.3|1131.5|1134|1132.5|1134|1132.5|1132.8|1131.3|50
1651772460000|2022-05-05 17:41:00|1133.8|1132.3|1134|1132.3|1134.3|1132.8|1133.5|1132|6
1651772470000|2022-05-05 17:41:10|1133.8|1132.5|1134|1132.3|1134|1132.5|1133.8|1132.3|11
1651772480000|2022-05-05 17:41:20|1134.3|1132.5|1134.3|1132.5|1134.3|1132.8|1134|1132.3|2
1651772490000|2022-05-05 17:41:30|1134|1132.8|1135.3|1134|1135.3|1134|1134|1132.5|2
1651772500000|2022-05-05 17:41:40|1135.5|1133.5|1136|1134.5|1136|1134.5|1134.5|1133|7
1651772510000|2022-05-05 17:41:50|1136.3|1134.3|1136.5|1135|1136.8|1135.3|1136|1134.3|30
1651772520000|2022-05-05 17:42:00|1136.8|1135.3|1136.5|1135|1136.8|1135.3|1136.5|1134.8|4
1651772530000|2022-05-05 17:42:10|1136.3|1134.8|1136.5|1134.8|1136.5|1135|1136.3|1134.5|26
1651772540000|2022-05-05 17:42:20|1136.3|1135|1136.8|1135.3|1137|1135.5|1136.3|1135|23
1651772550000|2022-05-05 17:42:30|1136.5|1134.8|1136.3|1134.5|1136.8|1135.3|1136.3|1134.5|2
1651772560000|2022-05-05 17:42:40|1137.5|1135.8|1136.8|1135.3|1137.5|1136|1136.8|1135.3|15
1651772570000|2022-05-05 17:42:50|1136.5|1135|1136.5|1135|1136.8|1135.3|1136.5|1134.8|6
1651772580000|2022-05-05 17:43:00|1136.8|1135.3|1137.3|1135.5|1137.5|1135.8|1136.8|1135.3|0
1651772590000|2022-05-05 17:43:10|1137.5|1135.8|1137.5|1136|1138|1136.3|1137.5|1135.5|33
1651772600000|2022-05-05 17:43:20|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.3|1135.8|37
1651772610000|2022-05-05 17:43:30|1138|1136.5|1137.8|1136|1138.3|1136.5|1137.8|1136|5
1651772630000|2022-05-05 17:43:50|1137.5|1135.8|1137.5|1135.8|1137.5|1135.8|1137.3|1135.8|4
1651772640000|2022-05-05 17:44:00|1137.8|1136|1137.5|1136.3|1137.8|1136.3|1137.3|1135.8|0
1651772650000|2022-05-05 17:44:10|1137.3|1135.8|1137.5|1136|1137.5|1136|1137.3|1135.8|2
1651772660000|2022-05-05 17:44:20|1137.8|1136.3|1137.5|1135.8|1138|1136.5|1137.3|1135.8|1
1651772670000|2022-05-05 17:44:30|1137.3|1136|1136|1134.5|1137.5|1136|1136|1134.3|11
1651772680000|2022-05-05 17:44:40|1135.8|1134.3|1135.5|1134|1135.8|1134.3|1135.5|1133.8|0
1651772690000|2022-05-05 17:44:50|1135.8|1134.3|1136.5|1134.8|1136.5|1134.8|1135.8|1134.3|2
1651772700000|2022-05-05 17:45:00|1136.3|1134.5|1137.8|1136|1137.8|1136|1136.3|1134.5|12
1651772710000|2022-05-05 17:45:10|1138|1136.3|1137.8|1136.3|1138|1136.8|1137.5|1135.8|16
1651772720000|2022-05-05 17:45:20|1138|1136.5|1137.8|1136|1138.3|1136.8|1137.8|1136|0
1651772730000|2022-05-05 17:45:30|1138|1136.3|1137.3|1135.8|1138|1136.3|1137|1135.3|4
1651772740000|2022-05-05 17:45:40|1137.5|1136|1137.8|1136|1137.8|1136.3|1137.5|1136|0
1651772750000|2022-05-05 17:45:50|1137.5|1136.3|1137.8|1136|1137.8|1136.3|1137.5|1135.8|0
1651772760000|2022-05-05 17:46:00|1137.5|1136.3|1137.5|1136|1137.5|1136.3|1137|1135.3|2
1651772770000|2022-05-05 17:46:10|1137.3|1135.8|1136|1134.3|1137.3|1135.8|1136|1134.3|13
1651772780000|2022-05-05 17:46:20|1135.5|1134.5|1136|1134.5|1136.3|1134.5|1135.3|1133.8|10
1651772790000|2022-05-05 17:46:30|1135.8|1134.3|1136|1134.3|1136|1134.5|1135.8|1134|6
1651772800000|2022-05-05 17:46:40||1134.5||1134.5||1134.5||1134.3|19
1651772810000|2022-05-05 17:46:50|1135.5|1134.3|1135.8|1134|1135.8|1134.3|1135.5|1134|1
1651772820000|2022-05-05 17:47:00|1135|1133.3|1135|1133.5|1135.3|1133.5|1134.8|1133|4
1651772830000|2022-05-05 17:47:10|1134.8|1133.3|1135|1133.3|1135|1133.3|1134.8|1133|0
1651772840000|2022-05-05 17:47:20|1134.5|1133.5|1134.5|1133|1134.5|1133.5|1134.5|1133|14
1651772850000|2022-05-05 17:47:30|1134.3|1132.8|1134.3|1132.8|1134.5|1133|1133.8|1132.3|30
1651772860000|2022-05-05 17:47:40|1134.5|1133|1134.8|1133.3|1135|1133.3|1134.5|1133|1
1651772870000|2022-05-05 17:47:50|1134|1132.3|1133.8|1132.3|1134|1132.5|1133.8|1132.3|4
1651772880000|2022-05-05 17:48:00|1134.3|1132.5|1134.3|1132.8|1134.3|1132.8|1133.8|1132.3|1
1651772890000|2022-05-05 17:48:10|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|1135.3|1133.8|7
1651772900000|2022-05-05 17:48:20||1133.5||1133.5||1134||1133.5|0
1651772920000|2022-05-05 17:48:40|1135||1135||1135.3||1135||0
1651772930000|2022-05-05 17:48:50|1134.8|1133.3|1134.5|1133.3|1135|1133.5|1134.5|1133.3|9
1651772940000|2022-05-05 17:49:00|1134.3|1132.8|1134.5|1133|1134.5|1133|1134.3|1132.5|0
1651772950000|2022-05-05 17:49:10|1134.3|1132.8|1134.5|1132.5|1134.5|1133|1134.3|1132.5|0
1651772960000|2022-05-05 17:49:20|1134.3|1132.8|1134.3|1132.5|1134.3|1132.8|1133.8|1132.3|1
1651772970000|2022-05-05 17:49:30|1134|1132.8|1134.5|1133|1134.5|1133|1134|1132.5|0
1651772980000|2022-05-05 17:49:40|1134.3|1132.5|1134.5|1133|1134.5|1133|1134.3|1132.5|7
1651772990000|2022-05-05 17:49:50|1134.8|1132.8|1134.5|1132.8|1134.8|1133|1134.5|1132.8|10
1651773000000|2022-05-05 17:50:00|1134.8|1133|1134|1132.5|1134.8|1133|1134|1132.5|1
1651773010000|2022-05-05 17:50:10|1134.3|1132.8|1134.3|1132.5|1134.3|1133|1134|1132.5|2
1651773020000|2022-05-05 17:50:20|1134|1132.3|1134|1132.3|1134.3|1132.8|1133.8|1132.3|0
1651773030000|2022-05-05 17:50:30|1133.8|1132|1133.5|1132|1133.8|1132.3|1133.3|1131.8|12
1651773040000|2022-05-05 17:50:40|1133.3|1132.3|1133|1131.8|1133.3|1132.3|1133|1131.8|1
1651773050000|2022-05-05 17:50:50|1132.8|1131.3|1132.8|1131|1133|1131.3|1132.8|1130.8|21
1651773060000|2022-05-05 17:51:00|1132.5|1131.3|1132.3|1130.5|1132.5|1131.3|1132|1130.5|0
1651773070000|2022-05-05 17:51:10|1132|1130.8|1132.3|1130.8|1132.3|1130.8|1132|1130.8|1
1651773080000|2022-05-05 17:51:20|1132|1130.5|1132|1130.5|1132|1130.5|1131.8|1130|0
1651773090000|2022-05-05 17:51:30|1132.5|1130.8|1133.3|1131.5|1133.5|1132|1132.5|1130.8|19
1651773100000|2022-05-05 17:51:40|1133|1131.3|1133|1131.3|1133|1131.3|1132.8|1131.3|0
1651773120000|2022-05-05 17:52:00|1132.8|1131.5|1132.5|1131|1133.3|1131.5|1132.5|1131|1
1651773130000|2022-05-05 17:52:10|1132.3|1130.5|1132|1130.5|1132.5|1130.8|1132|1130.5|9
1651773140000|2022-05-05 17:52:20|1132.3|1130.3|1131.8|1130|1132.3|1130.3|1131.8|1130|0
1651773150000|2022-05-05 17:52:30|1132|1130.3|1132|1130.5|1132|1130.5|1131.5|1130|1
1651773160000|2022-05-05 17:52:40|1131.8|1130.3|1131.3|1129.8|1132|1130.3|1131.3|1129.8|0
1651773170000|2022-05-05 17:52:50|1131.5|1129.3|1130|1128.5|1131.5|1129.3|1129.8|1128.3|84
1651773180000|2022-05-05 17:53:00|1130.5|1128.8|1131|1129.3|1131|1129.3|1130|1128.5|39
1651773190000|2022-05-05 17:53:10|1130.5|1129|1128.8|1127.3|1130.8|1129|1128.5|1127|180
1651773200000|2022-05-05 17:53:20|1129.3|1127.8|1129.5|1127.8|1129.5|1127.8|1129|1127.5|17
1651773210000|2022-05-05 17:53:30|1129.8|1128|1129.5|1127.5|1129.8|1128.3|1129.5|1127.5|0
1651773220000|2022-05-05 17:53:40|1129.8|1127.8|1129.8|1128|1129.8|1128|1129.8|1127.8|7
1651773230000|2022-05-05 17:53:50|1130|1128.3|1129.5|1128|1130.5|1128.8|1129.5|1127.8|1
1651773240000|2022-05-05 17:54:00|1130|1128.3|1128.8|1127.3|1130.3|1128.5|1128.8|1127.3|5
1651773250000|2022-05-05 17:54:10|1129|1127.5|1129.3|1127.5|1129.3|1127.5|1128.8|1127.3|2
1651773260000|2022-05-05 17:54:20|1129|1127.3|1128|1126.5|1129.3|1127.5|1128|1126.5|25
1651773270000|2022-05-05 17:54:30|1128.3|1126.3|1128.3|1126.8|1128.3|1126.8|1128|1126.3|17
1651773280000|2022-05-05 17:54:40|1128|1126.5|1128.3|1126.5|1128.3|1126.8|1128|1126.3|1
1651773290000|2022-05-05 17:54:50|1128|1126.3|1128|1126.5|1128.3|1126.8|1128|1126.3|0
1651773300000|2022-05-05 17:55:00|1128.3|1126.8|1128.5|1127|1128.8|1127|1128|1126.5|6
1651773310000|2022-05-05 17:55:10|1128.8|1126.8|1128.5|1126.8|1128.8|1126.8|1128.3|1126.5|1
1651773320000|2022-05-05 17:55:20|1128.3|1126.5|1128|1126.5|1128.5|1126.8|1128|1126.3|0
1651773330000|2022-05-05 17:55:30|1128.5|1126.8|1129.5|1128|1129.5|1128|1128.3|1126.8|22
1651773340000|2022-05-05 17:55:40|1129.8|1128.3|1131|1129.3|1131.5|1129.8|1129.8|1128.3|31
1651773350000|2022-05-05 17:55:50|1130.3|1128.5|1131|1129.3|1131.3|1129.5|1130.3|1128.5|3
1651773360000|2022-05-05 17:56:00|1131.3|1129.5|1131|1129.3|1131.5|1129.8|1131|1129.3|5
1651773370000|2022-05-05 17:56:10|1130.8|1128.8|1131|1129.5|1131|1129.5|1130.8|1128.8|3
1651773380000|2022-05-05 17:56:20|1131.3|1129.8|1131.3|1129.5|1131.3|1129.8|1131|1129.3|1
1651773390000|2022-05-05 17:56:30|1131|1129.3|1132|1130.3|1132|1130.5|1131|1129.3|16
1651773400000|2022-05-05 17:56:40|1131.8|1130.5|1132.5|1130.8|1132.5|1131|1131.8|1130.3|2
1651773410000|2022-05-05 17:56:50|1132.3|1130.5|1131.8|1130.3|1132.5|1130.8|1131.8|1130|0
1651773420000|2022-05-05 17:57:00|1132|1130.5|1131.8|1130|1132|1130.5|1131.5|1129.8|2
1651773430000|2022-05-05 17:57:10|1132|1130.3|1132.5|1130.8|1132.5|1131|1131.8|1130.3|7
1651773440000|2022-05-05 17:57:20|1132.8|1131|1133.3|1131.8|1133.3|1131.8|1132.8|1131|16
1651773450000|2022-05-05 17:57:30|1133|1131.5|1131.8|1130.3|1133|1131.8|1131.8|1130.3|10
1651773460000|2022-05-05 17:57:40|1131.5|1130|1132|1130.3|1132|1130.5|1131.5|1130|2
1651773470000|2022-05-05 17:57:50|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|1132.3|1130.5|0
1651773480000|2022-05-05 17:58:00|1132.5|1130.8|1132.5|1130.8|1133|1131.3|1132.5|1130.8|1
1651773490000|2022-05-05 17:58:10|1132.3|1130.3|1131.5|1130|1132.3|1130.5|1131.5|1130|0
1651773500000|2022-05-05 17:58:20|1131.8|1130.3|1131.8|1130.3|1131.8|1130.3|1131.5|1130|5
1651773510000|2022-05-05 17:58:30|1132|1130.5|1132.3|1131|1132.5|1131|1132|1130.5|24
1651773520000|2022-05-05 17:58:40|1132.5|1130.3|1131.8|1130.3|1132.5|1130.3|1131.8|1130.3|26
1651773530000|2022-05-05 17:58:50|1132|1130.5|1132|1130.5|1132|1130.5|1131.8|1130|1
1651773540000|2022-05-05 17:59:00|1131.8|1130.3|1131.8|1130.3|1132|1130.5|1131.8|1130.3|3
1651773550000|2022-05-05 17:59:10|1131.5|1130|1131.5|1130.3|1131.5|1130.3|1131.5|1130|2
1651773560000|2022-05-05 17:59:20|1132|1130|1131.8|1130.3|1132|1130.5|1131.8|1130|1
1651773570000|2022-05-05 17:59:30|1132|1130|1131.8|1130|1132|1130.3|1131.8|1130|1
1651773580000|2022-05-05 17:59:40|1131.5|1130.3|1131.8|1130.3|1131.8|1130.3|1131.5|1129.8|0
1651773590000|2022-05-05 17:59:50|1131.5|1130|1131.8|1130|1131.8|1130|1131.5|1129.8|0
1651773600000|2022-05-05 18:00:00|1132|1130.3|1132|1130.5|1132.3|1130.8|1132|1130.3|0
1651773610000|2022-05-05 18:00:10|1132.3|1130.8|1133.5|1132|1133.5|1132|1132.3|1130.8|14
1651773620000|2022-05-05 18:00:20|1133.8|1132.3|1132.8|1131.3|1134|1132.5|1132.8|1131.3|7
1651773630000|2022-05-05 18:00:30|1132.5|1131|1132.8|1131|1132.8|1131.3|1132.3|1130.8|13
1651773640000|2022-05-05 18:00:40|1133|1131.3|1132.8|1131|1133|1131.3|1132.8|1131|12
1651773650000|2022-05-05 18:00:50|1132|1130.5|1132|1130.5|1132.3|1130.8|1131.8|1130.5|5
1651773660000|2022-05-05 18:01:00|1132.5|1131|1133.5|1132|1133.5|1132|1132.5|1131|21
1651773670000|2022-05-05 18:01:10|1133.8|1131.8|1133.3|1131.5|1133.8|1132|1133.3|1131.5|0
1651773680000|2022-05-05 18:01:20|1133||1133.3||1133.3||1133||4
1651773690000|2022-05-05 18:01:30|1132.8|1131.3|1133|1131.5|1133|1131.5|1132.8|1131|0
1651773700000|2022-05-05 18:01:40|1133.8|1131.8|1133.5|1131.8|1133.8|1132|1133.3|1131.8|7
1651773710000|2022-05-05 18:01:50|1133.3|1131.3|1132.5|1131|1133.5|1131.3|1132.5|1131|7
1651773720000|2022-05-05 18:02:00|1132.8|1131.3|1132.5|1131.3|1133|1131.5|1132.5|1131|15
1651773730000|2022-05-05 18:02:10|1132.8|1131|1132.8|1131.3|1132.8|1131.3|1132.3|1130.5|4
1651773740000|2022-05-05 18:02:20|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1133|1131.5|4
1651773750000|2022-05-05 18:02:30|1133.3|1131|1132.3|1130.8|1133.3|1131|1132.3|1130.8|0
1651773760000|2022-05-05 18:02:40|1132|1130.3|1132|1130.3|1132|1130.5|1131.5|1129.8|2
1651773770000|2022-05-05 18:02:50|1131.8|1130.5|1132.3|1130.8|1132.3|1130.8|1131.8|1130.3|2
1651773780000|2022-05-05 18:03:00|1131.8|1130.5|1132.3|1130.5|1132.3|1130.8|1131.8|1130.3|2
1651773790000|2022-05-05 18:03:10|1132|1130.3|1132.3|1130.8|1132.3|1130.8|1131.8|1130.3|6
1651773800000|2022-05-05 18:03:20|1131.5|1130.5|1131.3|1129.8|1131.5|1130.5|1131.3|1129.3|4
1651773810000|2022-05-05 18:03:30|1131|1129|1130.3|1128.5|1131.3|1129|1129.5|1127.8|62
1651773820000|2022-05-05 18:03:40|1130|1128.8|1130.3|1128.8|1130.3|1128.8|1130|1128.8|0
1651773830000|2022-05-05 18:03:50|1130.5|1129|1130.8|1129|1131|1129.3|1130.5|1128.8|7
1651773840000|2022-05-05 18:04:00|1131|1129.3|1130.3|1128.5|1131|1129.3|1130|1128.5|3
1651773850000|2022-05-05 18:04:10|1130.5|1128.8|1130.3|1128.5|1130.5|1128.8|1130.3|1128.5|3
1651773860000|2022-05-05 18:04:20|1130|1128.8|1130.8|1129|1130.8|1129|1130|1128.8|2
1651773870000|2022-05-05 18:04:30|1130.5|1128.8|1130.3|1128.8|1130.8|1128.8|1130.3|1128.8|4
1651773880000|2022-05-05 18:04:40|1130.5|1129|1130.8|1129.3|1130.8|1129.3|1130.5|1129|6
1651773890000|2022-05-05 18:04:50|1131|1129.5|1131|1129.5|1131|1129.5|1131|1129.5|2
1651773900000|2022-05-05 18:05:00|1131.3|1129.8|1131.3|1130|1131.5|1130|1131.3|1129.5|6
1651773910000|2022-05-05 18:05:10|1131.5|1129.8|1131|1129.3|1131.8|1129.8|1130.5|1128.8|30
1651773920000|2022-05-05 18:05:20|1130.8|1129.5|1131|1129.5|1131.5|1129.8|1130.5|1129.3|8
1651773930000|2022-05-05 18:05:30|1131.3||1131||1131.3||1131||2
1651773940000|2022-05-05 18:05:40|1131.3|1129.8|1131.5|1130|1132|1130.3|1131.3|1129.8|6
1651773950000|2022-05-05 18:05:50|1131.8|1130.3|1131.8|1130.3|1132|1130.5|1131.8|1130.3|0
1651773960000|2022-05-05 18:06:00|1131.5|1130|1131.5|1130|1131.8|1130.3|1131.5|1130|0
1651773970000|2022-05-05 18:06:10|1131.8|1130.3|1131.5|1130|1131.8|1130.3|1131.5|1130|0
1651773980000|2022-05-05 18:06:20|1131.3|1129.8|1132.3|1130.5|1132.3|1130.8|1131.3|1129.8|12
1651773990000|2022-05-05 18:06:30|1132.5|1130.8|1132.5|1131|1132.8|1131|1132.5|1130.8|1
1651774000000|2022-05-05 18:06:40|1132.8|1130.8|1132.8|1131.3|1132.8|1131.3|1132.5|1130.8|2
1651774010000|2022-05-05 18:06:50|1132.3|1131|1132|1130.5|1132.8|1131.3|1132|1130.5|2
1651774020000|2022-05-05 18:07:00|1132.3|1130.8|1131.5|1130.3|1132.3|1130.8|1131.5|1130.3|13
1651774030000|2022-05-05 18:07:10|1131.8||1131.8||1132||1131.8||12
1651774040000|2022-05-05 18:07:20|1131.3|1130|1131.5|1129.8|1131.5|1130|1131.3|1129.8|10
1651774050000|2022-05-05 18:07:30|1131.3|1130|1131.5|1130|1131.5|1130|1131.3|1129.8|1
1651774060000|2022-05-05 18:07:40|1131.8|1129.8|1131.3|1129.8|1131.8|1130|1131.3|1129.8|6
1651774070000|2022-05-05 18:07:50|1131.5|1130|1132.3|1130.5|1132.5|1130.8|1131.3|1130|4
1651774080000|2022-05-05 18:08:00|1132|1130.8|1132|1130.3|1132.3|1130.8|1131.8|1130.3|1
1651774090000|2022-05-05 18:08:10|1131.8|1130.5|1131.5|1130|1132|1130.5|1131.5|1130|0
1651774100000|2022-05-05 18:08:20|1131|1129.8|1130.8|1129.3|1131.3|1129.8|1130.5|1129.3|44
1651774110000|2022-05-05 18:08:30|1131|1129.5|1130.8|1129.5|1131|1129.5|1130.8|1129.3|11
1651774120000|2022-05-05 18:08:40|1131|1129.3|1130.8|1129.3|1131|1129.5|1130.8|1129.3|7
1651774130000|2022-05-05 18:08:50|1130.5|1129|1129.8|1128.3|1130.5|1129|1129.8|1128.3|35
1651774140000|2022-05-05 18:09:00|1129.3|1128|1128.8|1127|1129.5|1128|1128.5|1127|40
1651774150000|2022-05-05 18:09:10|1128.5|1127.3|1128.5|1127|1128.8|1127.3|1128.3|1126.8|14
1651774160000|2022-05-05 18:09:20|1128|1126.8|1127.8|1126.3|1128.5|1127|1127.3|1126|12
1651774170000|2022-05-05 18:09:30|1127.5|1126|1127.5|1126|1127.5|1126.3|1127.5|1126|41
1651774180000|2022-05-05 18:09:40|1127.3|1125.8|1126.8|1125.3|1127.3|1126|1126.8|1125.3|16
1651774190000|2022-05-05 18:09:50|1127|1125|1127.3|1125.5|1127.3|1125.8|1126.3|1125|48
1651774200000|2022-05-05 18:10:00|1127|1125.8|1127|1125.3|1127.3|1126|1126.3|1125|13
1651774210000|2022-05-05 18:10:10|1127.3|1125.5|1126.8|1125|1127.8|1126.3|1126.8|1125|7
1651774220000|2022-05-05 18:10:20|1126.5|1125.3|1127.3|1125.5|1127.3|1125.5|1126.5|1125|3
1651774230000|2022-05-05 18:10:30|1127|1125.3|1126.8|1125.3|1127|1125.5|1126.8|1125|0
1651774240000|2022-05-05 18:10:40|1127|1125.5|1126.8|1125.3|1127.3|1125.8|1126.8|1125|111
1651774250000|2022-05-05 18:10:50|1127|1125.5|1127.5|1126|1127.8|1126.3|1126.8|1125.3|2
1651774260000|2022-05-05 18:11:00|1127.8|1125.8|1127|1125.3|1127.8|1125.8|1126.8|1125.3|0
1651774270000|2022-05-05 18:11:10|1127.3|1125.5|1127.3|1125.5|1127.3|1125.8|1127|1125.5|0
1651774280000|2022-05-05 18:11:20|1127|1125.3|1127.3|1125.5|1127.3|1125.5|1127|1125.3|1
1651774290000|2022-05-05 18:11:30|1127.5|1125.8|1127|1125.3|1127.5|1126|1127|1125.3|1
1651774300000|2022-05-05 18:11:40|1127.3|1125.5|1127.5|1126|1127.5|1126|1127|1125.3|0
1651774310000|2022-05-05 18:11:50|1127.3|1126.3|1127.3|1125.8|1127.5|1126.3|1127.3|1125.5|3
1651774320000|2022-05-05 18:12:00|1127.5|1126|1127.8|1126.3|1127.8|1126.3|1127.5|1126|6
1651774330000|2022-05-05 18:12:10|1127.5|1125.8|1127.5|1125.8|1127.5|1125.8|1127.3|1125.8|1
1651774340000|2022-05-05 18:12:20|1127.3||1127.3||1127.3||1127.3||0
1651774370000|2022-05-05 18:12:50|1127.5|1126|1127.3|1125.8|1128.3|1126.8|1127.3|1125.8|12
1651774380000|2022-05-05 18:13:00|1127.5|1126|1127.8|1126.3|1127.8|1126.3|1127.3|1125.8|38
1651774390000|2022-05-05 18:13:10|1127.5|1126|1127.5|1125.8|1127.5|1126|1127.3|1125.8|24
1651774400000|2022-05-05 18:13:20|1127.3|1125.5|1127.3|1125.8|1127.5|1125.8|1127.3|1125.5|5
1651774410000|2022-05-05 18:13:30|1127|1125.5|1129.5|1128|1129.5|1128|1127|1125.5|41
1651774420000|2022-05-05 18:13:40|1130|1128.3|1130.5|1129|1130.5|1129|1129.3|1127.5|48
1651774430000|2022-05-05 18:13:50|1130.8|1129.3|1131|1129.5|1131.8|1130.3|1130.8|1129.3|38
1651774440000|2022-05-05 18:14:00|1131.3|1129.3|1131.3|1129.8|1131.3|1129.8|1131|1129.3|10
1651774450000|2022-05-05 18:14:10|1131|1129.5|1133|1131.3|1133|1131.3|1130.8|1129.3|14
1651774460000|2022-05-05 18:14:20|1132.8|1131|1133.5|1131.8|1133.8|1132.3|1132.8|1131|19
1651774470000|2022-05-05 18:14:30|1133.8|1132|1134|1132.5|1134|1132.5|1133.5|1132|4
1651774480000|2022-05-05 18:14:40|1134.3|1132.8|1133.8|1132.3|1134.3|1132.8|1133.3|1131.5|5
1651774490000|2022-05-05 18:14:50|1133.5|1132|1134.3|1132.5|1134.3|1132.8|1133.5|1132|9
1651774500000|2022-05-05 18:15:00|1134.5|1132.8|1134.5|1132.5|1134.5|1133|1134.3|1132.5|14
1651774510000|2022-05-05 18:15:10|1134.8|1133|1134.8|1133|1134.8|1133.3|1134.5|1133|2
1651774520000|2022-05-05 18:15:20|1134.5|1133.5|1136.5|1135|1136.5|1135|1134.5|1133.5|75
1651774530000|2022-05-05 18:15:30|1136.3|1134.8|1135.8|1134.3|1136.3|1135|1135.8|1134.3|22
1651774540000|2022-05-05 18:15:40|1135.5|1134.5|1137|1135.3|1137|1135.3|1135.5|1134.3|1
1651774550000|2022-05-05 18:15:50|1137.3|1135.5|1139|1137.3|1139|1137.3|1136.8|1135.3|41
1651774560000|2022-05-05 18:16:00|1138.3|1137|1139.5|1137.8|1139.5|1137.8|1138.3|1137|39
1651774570000|2022-05-05 18:16:10|1139.3|1137.5|1138.8|1137.3|1139.5|1137.5|1138.8|1137.3|24
1651774580000|2022-05-05 18:16:20|1139|1137.5|1139|1137.5|1139.5|1138|1138.8|1137.3|6
1651774590000|2022-05-05 18:16:30|1139.3|1138|1140|1138.5|1140.3|1138.5|1139.3|1137.8|42
1651774600000|2022-05-05 18:16:40|1139.8|1138.3|1138.5|1136.8|1139.8|1138.3|1138|1136.3|9
1651774610000|2022-05-05 18:16:50|1138|1137.3|1138.8|1137.3|1139.3|1137.8|1138|1137|12
1651774620000|2022-05-05 18:17:00|1139|1137.5|1139|1137.8|1139.3|1137.8|1139|1137.3|0
1651774630000|2022-05-05 18:17:10|1139.3|1137.5|1138.5|1137|1139.5|1137.8|1138.5|1137|5
1651774640000|2022-05-05 18:17:20|1138.8|1137.3|1139.3|1137.8|1140|1138.3|1138|1136.5|34
1651774650000|2022-05-05 18:17:30|1139.5|1138|1139.5|1138|1139.8|1138.3|1139.3|1137.8|34
1651774660000|2022-05-05 18:17:40|1139.8|1137.8|1141.5|1139.8|1141.8|1140.3|1139.8|1137.8|43
1651774670000|2022-05-05 18:17:50|1141.8|1140|1141.5|1139.8|1141.8|1140|1140.3|1138.5|8
1651774680000|2022-05-05 18:18:00|1141.3|1139.5|1141|1139.5|1141.3|1139.8|1141|1139.3|1
1651774690000|2022-05-05 18:18:10|1140.8|1139.3|1140.5|1139|1141|1139.5|1140.5|1139|3
1651774700000|2022-05-05 18:18:20|1141.3|1139.8|1140.3|1138.5|1141.3|1139.8|1139.8|1138.3|24
1651774710000|2022-05-05 18:18:30|1140|1138.3|1139|1137.3|1140|1138.3|1138.8|1137|2
1651774720000|2022-05-05 18:18:40|1139.8|1138|1141|1139.3|1141|1139.3|1139.8|1138|43
1651774730000|2022-05-05 18:18:50|1140.8|1139|1141.3|1139.5|1141.8|1140|1140.8|1139|86
1651774740000|2022-05-05 18:19:00|1141|1139.3|1141|1139.5|1141.3|1139.8|1140.5|1139|31
1651774750000|2022-05-05 18:19:10|1140.5|1138.8|1140|1138.5|1141|1139.3|1140|1138.3|27
1651774760000|2022-05-05 18:19:20|1139.8|1138.3|1140.3|1138.5|1140.8|1139.3|1139.3|1137.8|5
1651774770000|2022-05-05 18:19:30|1140|1138.3|1139.8|1138.3|1140|1138.3|1139.8|1138|1
1651774780000|2022-05-05 18:19:40|1139.5|1138|1138.5|1136.8|1139.5|1138|1138.5|1136.8|3
1651774790000|2022-05-05 18:19:50|1138.3|1135.8|1138.3|1136.8|1138.5|1136.8|1137.5|1135.8|14
1651774800000|2022-05-05 18:20:00|1138.5|1137|1137.8|1136|1139.3|1137.5|1137.8|1136|7
1651774810000|2022-05-05 18:20:10|1137.5|1136.3|1138.5|1136.8|1138.5|1136.8|1137.5|1135.8|2
1651774820000|2022-05-05 18:20:20|1138.3|1136.5|1138.3|1136.5|1138.3|1136.8|1138.3|1136.5|0
1651774830000|2022-05-05 18:20:30|1138|1136|1137.8|1136|1138.3|1136|1137.8|1136|1
1651774840000|2022-05-05 18:20:40|1137.3|1135.8|1137.5|1135.8|1137.5|1135.8|1137.3|1135.8|8
1651774850000|2022-05-05 18:20:50|1137.8|1136|1138|1136.3|1138|1136.3|1137.5|1136|1
1651774860000|2022-05-05 18:21:00|1138.3|1136.5|1138|1136.3|1138.8|1137.3|1138|1136.3|3
1651774870000|2022-05-05 18:21:10|1137.8|1136|1137.5|1135.8|1138|1136.3|1137.3|1135.8|0
1651774880000|2022-05-05 18:21:20|1137.3|1135.3|1136.8|1135.3|1137.3|1135.3|1136.3|1134.8|35
1651774890000|2022-05-05 18:21:30|1136.5|1135|1136|1134.3|1136.8|1135|1136|1134.3|20
1651774900000|2022-05-05 18:21:40|1135.8|1134|1136|1134.3|1136|1134.5|1135.5|1133.8|15
1651774910000|2022-05-05 18:21:50|1135.8|1134|1135.3|1133.5|1136|1134.3|1135.3|1133.5|37
1651774920000|2022-05-05 18:22:00|1135.5|1133.8|1135|1133.5|1136|1134.3|1135|1133.5|6
1651774930000|2022-05-05 18:22:10|1135.3|1133.3|1135.3|1133.5|1135.3|1133.8|1135|1133.3|3
1651774940000|2022-05-05 18:22:20|1135|1133|1134.5|1132.8|1135.3|1133|1134.5|1132.8|6
1651774950000|2022-05-05 18:22:30|1135.3|1133.5|1135|1133.3|1135.5|1133.8|1135|1133.3|6
1651774960000|2022-05-05 18:22:40|1135.3|1133|1135|1133.3|1135.3|1133.5|1135|1133|2
1651774970000|2022-05-05 18:22:50|1135.5|1134|1135.3|1133.5|1136.3|1134.5|1134.8|1133|29
1651774980000|2022-05-05 18:23:00|1135|1133.3|1134.3|1132.5|1135|1133.5|1134.3|1132.5|0
1651774990000|2022-05-05 18:23:10|1134|1132.3|1134.3|1133|1134.3|1133|1134|1132.3|2
1651775000000|2022-05-05 18:23:20||1132.8||1132.8||1133||1132.8|1
1651775010000|2022-05-05 18:23:30|1133.8|1132|1133.3|1131.8|1133.8|1132|1133.3|1131.5|4
1651775020000|2022-05-05 18:23:40|1133.5|1131.5|1133.8|1132|1134.3|1132.8|1133.5|1131.5|0
1651775030000|2022-05-05 18:23:50|1133.5|1131.8|1134|1132.3|1134|1132.5|1133.3|1131.8|2
1651775040000|2022-05-05 18:24:00|1133.8|1132|1133.5|1131.8|1134|1132.3|1133.3|1131.5|0
1651775050000|2022-05-05 18:24:10|1133.8|1132|1134|1132.3|1134.3|1132.8|1133.8|1132|1
1651775060000|2022-05-05 18:24:20|1133.8|1132|1132|1130.3|1133.8|1132|1131.8|1130|57
1651775070000|2022-05-05 18:24:30|1131.5|1130|1132.5|1130.8|1132.5|1130.8|1131.5|1130|4
1651775080000|2022-05-05 18:24:40|1133|1131.3|1132.8|1131.3|1133.3|1131.5|1132.8|1131.3|8
1651775090000|2022-05-05 18:24:50|1133|1131|1132.8|1131.3|1133|1131.3|1132.3|1130.8|0
1651775100000|2022-05-05 18:25:00|1132.5|1131|1133|1131.5|1133.8|1132|1132.5|1131|6
1651775110000|2022-05-05 18:25:10|1133.3|1131.3|1135.3|1133.5|1135.3|1133.5|1133.3|1131.3|16
1651775120000|2022-05-05 18:25:20|1133.5|1132|1134.3|1132.8|1134.3|1132.8|1133.5|1132|11
1651775130000|2022-05-05 18:25:30|1134.5|1133|1135.8|1134.3|1136|1134.3|1134.5|1133|3
1651775140000|2022-05-05 18:25:40|1135.5|1134|1135.3|1133.8|1135.8|1134|1135|1133.5|1
1651775150000|2022-05-05 18:25:50|1135|1134|1135.5|1134|1135.8|1134|1135|1134|1
1651775160000|2022-05-05 18:26:00|1135.8|1134.3|1137|1135.3|1137|1135.5|1135.8|1134.3|17
1651775170000|2022-05-05 18:26:10|1136.8|1135.5|1134.3|1132.5|1137.3|1135.5|1134.3|1132.5|15
1651775180000|2022-05-05 18:26:20|1134.8|1133|1135.5|1133.8|1135.5|1133.8|1134.5|1133|3
1651775190000|2022-05-05 18:26:30|1135.3|1133.5|1135.3|1133.5|1135.5|1133.8|1135.3|1133.5|0
1651775200000|2022-05-05 18:26:40|1135|1133|1134.5|1132.8|1135.3|1133|1134.3|1132.8|1
1651775210000|2022-05-05 18:26:50|1134.3|1132.5|1135.3|1133.8|1135.3|1133.8|1134.3|1132.5|5
1651775220000|2022-05-05 18:27:00|1135|1133.5|1134.8|1133|1135.3|1133.8|1134.8|1133|3
1651775230000|2022-05-05 18:27:10|1135|1133.3|1133|1131.5|1135|1133.3|1133|1131.3|22
1651775240000|2022-05-05 18:27:20|1133.3|1131|1133|1131.5|1133.3|1131.5|1131.8|1130|66
1651775250000|2022-05-05 18:27:30|1132.8|1131|1131.8|1130.3|1132.8|1131.3|1131.8|1130.3|8
1651775260000|2022-05-05 18:27:40|1131.5|1130|1131.8|1130|1132|1130.3|1130.8|1129.3|8
1651775270000|2022-05-05 18:27:50|1132|1130.3|1131|1129.3|1132|1130.3|1130.8|1129.3|10
1651775280000|2022-05-05 18:28:00|1131.3|1129.5|1134|1132.3|1134|1132.3|1131|1129.5|10
1651775290000|2022-05-05 18:28:10|1134.5|1133.3|1133|1131.8|1134.8|1133.5|1132.8|1131|3
1651775300000|2022-05-05 18:28:20|1133.5|1131.3|1132.8|1131.3|1133.5|1132|1132.8|1131|2
1651775310000|2022-05-05 18:28:30|1132.5|1131|1132.5|1130.8|1133|1131.3|1132.5|1130.8|5
1651775320000|2022-05-05 18:28:40|1132.3|1130.5|1132.3|1130.8|1132.8|1130.8|1131.8|1130|6
1651775330000|2022-05-05 18:28:50|1132.5|1130.5|1132.3|1130.5|1132.5|1130.8|1132.3|1130.3|26
1651775340000|2022-05-05 18:29:00|1132|1130.8|1132.8|1131|1132.8|1131|1132|1130.5|9
1651775350000|2022-05-05 18:29:10|1132.5|1131.3|1133.3|1131.3|1133.5|1132|1132.5|1131|20
1651775360000|2022-05-05 18:29:20|1133.5|1131.5|1133.3|1131.5|1133.5|1132|1133.3|1131.5|13
1651775370000|2022-05-05 18:29:30|1133.5|1131.8|1133|1131.3|1133.5|1131.8|1132.8|1130.8|27
1651775380000|2022-05-05 18:29:40|1133.3|1131.5|1133|1131.3|1133.8|1132.3|1133|1131.3|11
1651775390000|2022-05-05 18:29:50|1133.3|1131.5|1133.5|1131.8|1133.5|1131.8|1133|1131.3|3
1651775400000|2022-05-05 18:30:00|1133.3|1132|1132.8|1131|1133.5|1132|1132.8|1131|1
1651775410000|2022-05-05 18:30:10|1133|1131.3|1133.5|1132|1133.5|1132|1132.8|1131|6
1651775420000|2022-05-05 18:30:20|1133.8|1132.3|1134.8|1133|1134.8|1133|1133.8|1132|8
1651775430000|2022-05-05 18:30:30|1134.5|1133.3|1136.5|1134.8|1136.5|1134.8|1134.5|1133.3|26
1651775440000|2022-05-05 18:30:40|1137|1135|1136.3|1134.5|1137|1135.3|1136.3|1134.5|5
1651775450000|2022-05-05 18:30:50|1136.5|1134.8|1136.5|1135|1136.8|1135|1136.5|1134.8|0
1651775460000|2022-05-05 18:31:00|1137|1135.5|1136.8|1135.3|1137|1135.5|1136.5|1135|4
1651775470000|2022-05-05 18:31:10|1137|1135|1137|1135.3|1137.3|1135.5|1137|1135|4
1651775480000|2022-05-05 18:31:20|1136.8|1135|1136.5|1135|1136.8|1135.3|1136.5|1135|6
1651775490000|2022-05-05 18:31:30|1136|1134.5|1134.5|1132.8|1136.8|1135|1134.3|1132.5|23
1651775500000|2022-05-05 18:31:40|1134.3|1132.3|1134.8|1132.8|1134.8|1133|1134|1132.3|1
1651775510000|2022-05-05 18:31:50|1134.5|1133|1135|1133|1135|1133|1134.5|1132.5|0
1651775520000|2022-05-05 18:32:00|1134.5|1131.8|1133.8|1132|1134.5|1132|1133.5|1131.8|1
1651775530000|2022-05-05 18:32:10|1134|1131.8|1135|1133|1135|1133.3|1133.8|1131.8|10
1651775540000|2022-05-05 18:32:20|1134.8|1132.8|1134.8|1133|1134.8|1133|1134.5|1132.5|1
1651775550000|2022-05-05 18:32:30|1135|1133.3|1135|1133.5|1135.3|1133.5|1135|1133.3|2
1651775560000|2022-05-05 18:32:40|1135.3|1133.3|1135|1133.3|1135.3|1133.5|1135|1133.3|0
1651775570000|2022-05-05 18:32:50|1135.3|1133.5|1135|1133.3|1135.3|1133.8|1135|1133.3|0
1651775580000|2022-05-05 18:33:00|1134.8|1133.5|1134.8|1133|1134.8|1133.5|1134.5|1132.5|0
1651775590000|2022-05-05 18:33:10|1134.5||1134.8||1134.8||1134.5||10
1651775600000|2022-05-05 18:33:20|1134.5|1133.3|1134.8|1133.3|1135|1133.3|1134.5|1133|10
1651775610000|2022-05-05 18:33:30|1134.5|1133|1135|1133.3|1135|1133.5|1134.5|1133|0
1651775620000|2022-05-05 18:33:40|1134.8|1133|1135.5|1133.8|1135.5|1134|1134.8|1133|11
1651775630000|2022-05-05 18:33:50|1135.8|1134|1135.5|1133.8|1136|1134.3|1135.5|1133.8|0
1651775640000|2022-05-05 18:34:00|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|1134.8|1133|10
1651775650000|2022-05-05 18:34:10|1135|1133.3|1136.5|1135|1136.8|1135|1135|1133.3|11
1651775660000|2022-05-05 18:34:20|1136.8|1134.5|1136.8|1135|1136.8|1135|1136.3|1134.5|7
1651775670000|2022-05-05 18:34:30|1136.5|1135.3|1136.8|1135.3|1136.8|1135.3|1136.3|1135|1
1651775680000|2022-05-05 18:34:40||1135||1135||1135||1135|0
1651775690000|2022-05-05 18:34:50||1135.3||1135||1135.3||1135|0
1651775700000|2022-05-05 18:35:00|1136.5|1135.3|1136.8|1135|1136.8|1135.3|1136.5|1135|1
1651775710000|2022-05-05 18:35:10|1136.5|1135.3|1136.8|1135.3|1137.5|1135.8|1136.5|1135|70
1651775720000|2022-05-05 18:35:20|1136.5|1135|1136.8|1135|1137|1135.3|1136.5|1135|8
1651775730000|2022-05-05 18:35:30|1137|1134.8|1137.8|1136|1137.8|1136|1137|1134.8|12
1651775740000|2022-05-05 18:35:40|1137.5|1135.8|1137.8|1136.3|1137.8|1136.3|1137.3|1135.8|1
1651775750000|2022-05-05 18:35:50|1137.5|1136|1137.5|1135.8|1137.5|1136|1137.3|1135.8|0
1651775760000|2022-05-05 18:36:00|1137.8|1136|1137.5|1135.8|1137.8|1136|1137.3|1135.8|1
1651775770000|2022-05-05 18:36:10|1137.3|1136|1137.5|1135.8|1138|1136.3|1137.3|1135.8|0
1651775780000|2022-05-05 18:36:20|1138|1136.3|1137.8|1136|1138|1136.3|1137.8|1136|1
1651775790000|2022-05-05 18:36:30|1138|1136.3|1137.8|1136|1138.3|1136.3|1137.5|1136|0
1651775800000|2022-05-05 18:36:40|1137.5|1135.8|1137.5|1136|1137.8|1136|1137.5|1135.8|19
1651775810000|2022-05-05 18:36:50|1137.8|1136.3|1137.8|1136|1137.8|1136.3|1137.8|1136|1
1651775820000|2022-05-05 18:37:00|1137.5|1136.3|1137.8|1136.3|1138|1136.3|1137.5|1136|3
1651775830000|2022-05-05 18:37:10|1137.5|1136|1137.8|1136.3|1138|1136.3|1137.5|1136|2
1651775840000|2022-05-05 18:37:20|1138|1136.5|1137.8|1136.3|1138|1136.5|1137.8|1136.3|3
1651775850000|2022-05-05 18:37:30|1138|1136.5|1137.8|1136.3|1138|1136.5|1137.8|1136.3|1
1651775860000|2022-05-05 18:37:40|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|1
1651775870000|2022-05-05 18:37:50|1137.8|1135.8|1138.3|1136.8|1138.8|1136.8|1137.5|1135.8|13
1651775880000|2022-05-05 18:38:00|1138.5|1137|1138.3|1136.8|1138.8|1137|1138.3|1136.8|0
1651775890000|2022-05-05 18:38:10||1136.5||1136.3||1136.8||1136.3|0
1651775900000|2022-05-05 18:38:20||1136.5||1136.5||1136.5||1136.3|0
1651775910000|2022-05-05 18:38:30||1136.3||1136.5||1136.5||1136.3|0
1651775930000|2022-05-05 18:38:50||1136.3||1136.5||1136.5||1136.3|0
1651775940000|2022-05-05 18:39:00|1138|1136.3|1138|1136.5|1138|1136.5|1137.8|1136.3|0
1651775950000|2022-05-05 18:39:10|1137.8|1136|1137.5|1135.8|1138|1136.3|1137.3|1135.5|4
1651775960000|2022-05-05 18:39:20|1137.3|1135.5|1137.5|1135.8|1138|1136.5|1137|1135.5|8
1651775970000|2022-05-05 18:39:30|1137.8|1136|1138|1136.5|1138|1136.5|1137.8|1136|0
1651775980000|2022-05-05 18:39:40|1138.8|1136.3|1138.5|1137|1138.8|1137|1138.3|1136.3|17
1651775990000|2022-05-05 18:39:50|1138.8||1138.8||1138.8||1138.5||0
1651776000000|2022-05-05 18:40:00|1138.5|1136.8|1138.3|1136.5|1138.5|1136.8|1138.3|1136.5|0
1651776010000|2022-05-05 18:40:10||1136.3||1136.5||1136.5||1136.3|0
1651776020000|2022-05-05 18:40:20|1138.5|1136.3|1138.3|1136.5|1138.5|1136.8|1138.3|1136.3|0
1651776030000|2022-05-05 18:40:30|1138.5|1136.8|1138.5|1136.5|1138.5|1136.8|1138.5|1136.5|0
1651776040000|2022-05-05 18:40:40|1138.3|1136.8|1138.3|1136.3|1138.5|1136.8|1138.3|1136.3|0
1651776050000|2022-05-05 18:40:50||1136.5||1136.5||1136.5||1136.5|0
1651776060000|2022-05-05 18:41:00||1136.3||1136.8||1136.8||1136.3|0
1651776070000|2022-05-05 18:41:10|1139.8|1137.5|1139.3|1137.5|1139.8|1137.5|1139|1137.3|7
1651776080000|2022-05-05 18:41:20|1139.8|1137.8|1139.5|1137.8|1139.8|1138|1139.5|1137.8|8
1651776090000|2022-05-05 18:41:30|1139.8|1138|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651776100000|2022-05-05 18:41:40|1139.8|1138|1139.5|1138|1139.8|1138.3|1139.5|1137.8|1
1651776110000|2022-05-05 18:41:50|1139.3|1137.8|1140|1138.3|1140|1138.3|1139.3|1137.8|7
1651776120000|2022-05-05 18:42:00|1140.3|1138.5|1139.8|1138.3|1140.3|1138.5|1139.8|1138|0
1651776130000|2022-05-05 18:42:10|1140.3|1138|1140|1138.5|1140.3|1138.8|1140|1138|1
1651776140000|2022-05-05 18:42:20|1140.3|1138.8|1139.8|1138.3|1140.3|1138.8|1139.8|1138.3|0
1651776150000|2022-05-05 18:42:30|1140|1138.5|1140|1138.5|1140|1138.8|1139.8|1138.5|23
1651776170000|2022-05-05 18:42:50|1139.8|1138.3|1140|1138.5|1140|1138.5|1139.8|1138|1
1651776180000|2022-05-05 18:43:00|1139.8|1138|1139.3|1137.8|1139.8|1138.3|1139.3|1137.8|0
1651776190000|2022-05-05 18:43:10|1139.8|1138|1139.3|1137.5|1139.8|1138|1139|1137.5|1
1651776200000|2022-05-05 18:43:20|1139|1137.8|1139.3|1137.8|1139.3|1138|1139|1137.5|4
1651776210000|2022-05-05 18:43:30|1139.5|1138|1139.5|1138|1139.5|1138|1139.3|1138|1
1651776220000|2022-05-05 18:43:40|1139.3|1137.8|1139.3|1137.5|1139.5|1137.8|1139.3|1137.5|0
1651776230000|2022-05-05 18:43:50|1139|1137.8|1139.3|1137.5|1139.3|1137.8|1139|1137.5|0
1651776240000|2022-05-05 18:44:00|1139|1137.3|1139.8|1138|1139.8|1138|1138.8|1137.3|1
1651776250000|2022-05-05 18:44:10|1139.5|1138.3|1139.8|1138.3|1139.8|1138.3|1139.5|1138|0
1651776260000|2022-05-05 18:44:20|1139.3|1137.5|1139|1137.5|1139.3|1137.8|1138.8|1137.3|4
1651776270000|2022-05-05 18:44:30|1139.3|1137.8|1138.8|1137|1139.3|1137.8|1138.8|1137|1
1651776280000|2022-05-05 18:44:40||1137.3||1136.8||1137.3||1136.8|1
1651776290000|2022-05-05 18:44:50||1137.3||1137.3||1137.3||1137|0
1651776300000|2022-05-05 18:45:00|1138.5|1137|1138.3|1136.5|1138.5|1137|1138.3|1136.5|0
1651776310000|2022-05-05 18:45:10|1138|1136.3|1137.3|1135.5|1138|1136.3|1137.3|1135.5|2
1651776320000|2022-05-05 18:45:20|1137.5|1135.8|1137.5|1135.8|1137.5|1136|1137.5|1135.8|0
1651776330000|2022-05-05 18:45:30|1137.8|1136.3|1137.8|1136|1138|1136.3|1137.5|1135.8|2
1651776340000|2022-05-05 18:45:40|1137.5|1136.3|1138|1136.3|1138|1136.3|1137.5|1136.3|0
1651776350000|2022-05-05 18:45:50|1137.8|1136|1138|1136.3|1138|1136.3|1137.5|1136|1
1651776360000|2022-05-05 18:46:00|1137.8|1136|1137.8|1136|1138|1136.3|1137.8|1136|0
1651776370000|2022-05-05 18:46:10|1138|1136.3|1137.8|1136|1138|1136.3|1137.8|1136|0
1651776380000|2022-05-05 18:46:20|1138|1136.3|1137.5|1136|1138|1136.3|1137.5|1136|0
1651776390000|2022-05-05 18:46:30|1137.8||1137.8||1137.8||1137.8||0
1651776400000|2022-05-05 18:46:40|1137.5||1137.5||1137.5||1137.5||0
1651776410000|2022-05-05 18:46:50|1138.3|1136.5|1138|1136.3|1138.3|1136.5|1138|1136.3|1
1651776420000|2022-05-05 18:47:00|1138.3|1136.5|1138|1136.5|1138.3|1136.5|1138|1136.3|0
1651776430000|2022-05-05 18:47:10|1138.5|1136.8|1138.8|1137.3|1139.3|1137.8|1138.3|1136.5|5
1651776440000|2022-05-05 18:47:20|1139|1136.8|1138.5|1136.8|1139|1136.8|1138.3|1136.8|0
1651776450000|2022-05-05 18:47:30|1138.3||1138.5||1138.8||1138.3||0
1651776460000|2022-05-05 18:47:40|1138.3|1136.3|1138.3|1136.3|1138.5|1136.5|1138.3|1136.3|1
1651776470000|2022-05-05 18:47:50|1138|1136|1137.3|1135.5|1138|1136|1137.3|1135.5|3
1651776480000|2022-05-05 18:48:00||1135.8||1135.8||1135.8||1135.8|16
1651776490000|2022-05-05 18:48:10|1137.8|1136|1137.5|1136|1138|1136.3|1137.5|1136|1
1651776500000|2022-05-05 18:48:20|1137.3|1135.8|1137.5|1135.8|1137.5|1136|1137.3|1135.8|12
1651776510000|2022-05-05 18:48:30|1137.3||1137.5||1137.5||1137||1
1651776520000|2022-05-05 18:48:40||1136||1136||1136||1135.8|1
1651776530000|2022-05-05 18:48:50|1138.3|1136.3|1138|1136.3|1138.3|1136.3|1137.8|1136.3|1
1651776540000|2022-05-05 18:49:00|1137.8|1135.8|1137.3|1136|1138.3|1136|1137.3|1135.8|7
1651776550000|2022-05-05 18:49:10|1137.5|1135.8|1137.3|1135.8|1137.5|1135.8|1137.3|1135.8|9
1651776560000|2022-05-05 18:49:20|1137.5|1136|1138.5|1136.8|1138.8|1136.8|1137.5|1136|6
1651776580000|2022-05-05 18:49:40|1138.8|1137.3|1138.8|1137|1138.8|1137.3|1138.3|1136.8|3
1651776590000|2022-05-05 18:49:50|1139|1137.3|1138.3|1136.8|1139.3|1137.5|1138.3|1136.8|6
1651776600000|2022-05-05 18:50:00||1136.3||1136.5||1136.5||1136.3|0
1651776610000|2022-05-05 18:50:10||1136.3||1136.5||1136.8||1136.3|0
1651776620000|2022-05-05 18:50:20|1138.5|1136.8|1138.3|1136.5|1138.5|1136.8|1138.3|1136.5|0
1651776640000|2022-05-05 18:50:40|1138.5|1136.8|1138.3|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651776650000|2022-05-05 18:50:50|1138|1136.5|1137.8|1136.3|1138|1136.5|1137.8|1136.3|0
1651776660000|2022-05-05 18:51:00|1138.3|1136.5|1138.5|1137|1138.5|1137|1138.3|1136.5|1
1651776690000|2022-05-05 18:51:30|1139|1137.3|1139|1137.5|1139|1137.5|1138.8|1137.3|0
1651776700000|2022-05-05 18:51:40|1138.8||1139||1139||1138.8||0
1651776710000|2022-05-05 18:51:50|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1651776720000|2022-05-05 18:52:00|1139|1137|1137.5|1135.8|1139|1137|1137.5|1135.8|5
1651776730000|2022-05-05 18:52:10|1137.8|1136|1137.8|1136|1137.8|1136.3|1137.8|1136|2
1651776740000|2022-05-05 18:52:20|1138|1136.3|1138|1136.3|1138|1136.3|1137.8|1136|0
1651776750000|2022-05-05 18:52:30|1137.8|1136|1138.3|1136.8|1138.3|1136.8|1137.5|1136|3
1651776760000|2022-05-05 18:52:40||1136.5||1136.5||1136.5||1136.5|0
1651776770000|2022-05-05 18:52:50|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651776780000|2022-05-05 18:53:00|1138.3|1136.5|1138.8|1137|1138.8|1137|1138.3|1136.5|0
1651776790000|2022-05-05 18:53:10|1138.5|1136.5|1138.3|1136.5|1138.5|1136.8|1138.3|1136.5|0
1651776800000|2022-05-05 18:53:20|1138.5|1136.8|1138.3|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651776810000|2022-05-05 18:53:30|1138.5|1137|1138.5|1137|1138.5|1137|1138.3|1136.8|3
1651776820000|2022-05-05 18:53:40|1138.3|1136.8|1138.3|1136.5|1138.3|1136.8|1138.3|1136.5|0
1651776830000|2022-05-05 18:53:50||1136.8||1136.5||1136.8||1136.5|0
1651776840000|2022-05-05 18:54:00||1136.8||1136.5||1136.8||1136.5|0
1651776850000|2022-05-05 18:54:10|1138.5|1136.8|1138.5|1136.8|1138.8|1137|1138.5|1136.5|0
1651776860000|2022-05-05 18:54:20|1138.8|1137|1138.5|1136.8|1138.8|1137|1138.5|1136.8|0
1651776870000|2022-05-05 18:54:30|1138.8|1137|1138.5|1136.8|1139|1137|1138.5|1136.8|0
1651776880000|2022-05-05 18:54:40|1138.8|1137|1138.5|1136.8|1138.8|1137|1138.5|1136.8|4
1651776890000|2022-05-05 18:54:50|1138.8|1137|1138.5|1136.8|1138.8|1137|1138.5|1136.8|0
1651776900000|2022-05-05 18:55:00|1138.8||1138.5||1138.8||1138.5||0
1651776910000|2022-05-05 18:55:10|1138.3|1136.5|1138.5|1136.8|1138.5|1137|1138|1136.5|6
1651776930000|2022-05-05 18:55:30|1138.8|1137|1138.5|1137|1138.8|1137|1138.5|1137|0
1651776940000|2022-05-05 18:55:40|1138.8|1137.3|1138.5|1136.8|1139|1137.5|1138.3|1136.5|0
1651776950000|2022-05-05 18:55:50|1138.8|1137|1138.8|1136.8|1138.8|1137|1138.8|1136.8|6
1651776960000|2022-05-05 18:56:00|1138.5||1138.5||1138.5||1138.5||0
1651776970000|2022-05-05 18:56:10|1138.8|1136.5|1138.3|1136.8|1138.8|1136.8|1138.3|1136.5|0
1651776980000|2022-05-05 18:56:20|1138.5|1136.5|1138|1136.5|1138.5|1136.8|1138|1136.3|0
1651776990000|2022-05-05 18:56:30|1138.3|1136.8|1138.5|1136.8|1138.5|1136.8|1138.3|1136.8|0
1651777000000|2022-05-05 18:56:40|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|0
1651777010000|2022-05-05 18:56:50||1136.8||1136.8||1136.8||1136.8|0
1651777020000|2022-05-05 18:57:00|1138.5||1138||1138.5||1138||0
1651777030000|2022-05-05 18:57:10|1138.5||1138.3||1138.5||1138.3||0
1651777040000|2022-05-05 18:57:20|1138|1136.5|1137.8|1136.3|1138.3|1136.8|1137.8|1136.3|1
1651777050000|2022-05-05 18:57:30|1138|1136.5|1137.5|1135.8|1138|1136.5|1137.3|1135.8|1
1651777060000|2022-05-05 18:57:40|1137.8|1136|1137.8|1136|1137.8|1136.3|1137.5|1135.8|0
1651777070000|2022-05-05 18:57:50|1137.5|1136.3|1137.5|1135.8|1137.5|1136.3|1137.5|1135.8|0
1651777080000|2022-05-05 18:58:00|1137.8|1135.5|1137.3|1135.8|1137.8|1135.8|1137.3|1135.5|0
1651777090000|2022-05-05 18:58:10||1135.5||1135.8||1135.8||1135|2
1651777110000|2022-05-05 18:58:30||1135.5||1135.8||1135.8||1135.5|0
1651777140000|2022-05-05 18:59:00|1137.8|1136|1137.8|1136.3|1137.8|1136.3|1137.8|1136|1
1651777150000|2022-05-05 18:59:10|1137.5||1137.8||1137.8||1137.5||0
1651777160000|2022-05-05 18:59:20||1136.5||1136.5||1136.5||1136.3|0
1651777170000|2022-05-05 18:59:30|1138|1136.3|1138|1136.8|1138|1136.8|1138|1136.3|0
1651777180000|2022-05-05 18:59:40|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|1138|1136.3|1
1651777190000|2022-05-05 18:59:50|1138.5|1136.8|1138.3|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651777200000|2022-05-05 19:00:00|1138.5|1136.5|1138.5|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651777210000|2022-05-05 19:00:10|1138.8|1137|1138.8|1136.8|1138.8|1137|1138.5|1136.8|10
1651777220000|2022-05-05 19:00:20|1138.5||1138.5||1138.5||1138.3||0
1651777230000|2022-05-05 19:00:30|||||||||4
1651777260000|2022-05-05 19:01:00|1138.8|1137|1138.8|1137.3|1138.8|1137.3|1138.8|1137|11
1651777270000|2022-05-05 19:01:10|1139|1137.5|1139.3|1137.5|1139.3|1137.8|1139|1137.3|0
1651777280000|2022-05-05 19:01:20|1139.5|1137.8|1139.5|1137.8|1139.5|1138|1139.5|1137.5|2
1651777290000|2022-05-05 19:01:30|1139.8|1137.5|1140|1138.3|1140|1138.3|1139.8|1137.5|0
1651777300000|2022-05-05 19:01:40|1139.8|1138.5|1139.8|1138.3|1139.8|1138.5|1139.8|1138|0
1651777310000|2022-05-05 19:01:50|1140|1138.5|1140.5|1138.8|1140.5|1138.8|1140|1138.5|10
1651777320000|2022-05-05 19:02:00|1140.3||1140.5||1140.5||1140.3||2
1651777330000|2022-05-05 19:02:10||1138.5||1138.8||1138.8||1138.5|0
1651777350000|2022-05-05 19:02:30|1140.3|1138.3|1140.5|1138.8|1140.5|1138.8|1140.3|1138.3|0
1651777360000|2022-05-05 19:02:40|1140.3|1138.5|1140.3|1138.5|1140.3|1138.8|1140|1138.3|0
1651777370000|2022-05-05 19:02:50|1140|1138.8|1140.3|1138.5|1140.3|1138.8|1140|1138.3|0
1651777380000|2022-05-05 19:03:00|1139.8|1138.3|1140|1138.3|1140|1138.5|1139.8|1138.3|0
1651777390000|2022-05-05 19:03:10|1139.8||1139.8||1139.8||1139.8||0
1651777400000|2022-05-05 19:03:20|1139.5|1137.8|1139.5|1137.8|1139.5|1137.8|1139.5|1137.8|1
1651777410000|2022-05-05 19:03:30|1139.8|1138|1139.8|1138.3|1139.8|1138.3|1139.8|1138|0
1651777420000|2022-05-05 19:03:40|1139.5|1137.8|1138.3|1136.8|1139.8|1138|1138.3|1136.5|17
1651777430000|2022-05-05 19:03:50|1138|1136.5|1137.8|1136.3|1138|1136.5|1137.8|1136.3|0
1651777440000|2022-05-05 19:04:00|1137.5|1136|1137|1135.3|1137.5|1136|1137|1135.3|0
1651777450000|2022-05-05 19:04:10|1137.3|1135.5|1136.8|1135|1137.5|1135.8|1136.5|1135|8
1651777460000|2022-05-05 19:04:20|1137|1135.3|1137|1135.5|1137|1135.5|1137|1135.3|5
1651777470000|2022-05-05 19:04:30|1137.3|1136|1137.8|1136.3|1137.8|1136.3|1137.3|1135.8|5
1651777480000|2022-05-05 19:04:40|1138|1136.5|1137.8|1136.3|1138.3|1136.8|1137.8|1136.3|2
1651777490000|2022-05-05 19:04:50|1138|1136.5|1137.3|1135.5|1138|1136.5|1137|1135.5|5
1651777500000|2022-05-05 19:05:00|1137.5|1135.8|1137.5|1135.8|1137.5|1135.8|1137.5|1135.8|3
1651777510000|2022-05-05 19:05:10|1137.3||1137.5||1137.5||1137.3||0
1651777520000|2022-05-05 19:05:20|1137.8|1136|1137.8|1136.3|1137.8|1136.5|1137.8|1135.8|2
1651777530000|2022-05-05 19:05:30|1137.5|1136|1138|1136.5|1138|1136.5|1137.5|1136|3
1651777540000|2022-05-05 19:05:40||1136.3||1136.5||1136.5||1136.3|0
1651777560000|2022-05-05 19:06:00|1138.3|1136.8|1139|1137.3|1139|1137.3|1138.3|1136.5|2
1651777570000|2022-05-05 19:06:10|1139.3|1137|1139|1137.3|1139.3|1137.3|1139|1137|0
1651777580000|2022-05-05 19:06:20|1139.3|1137.5|1139|1137.3|1139.5|1137.8|1139|1137.3|0
1651777590000|2022-05-05 19:06:30|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|1139|1137.3|0
1651777600000|2022-05-05 19:06:40|1139|1137.3|1139.3|1138|1139.5|1138|1139|1137.3|6
1651777610000|2022-05-05 19:06:50|1139.5||1139.5||1139.5||1139.5||7
1651777620000|2022-05-05 19:07:00|||||||||11
1651777630000|2022-05-05 19:07:10|1139|1137.3|1139.8|1138|1140|1138.3|1139|1137.3|6
1651777640000|2022-05-05 19:07:20|1140|1138.3|1139.8|1138|1140|1138.3|1139.8|1138|0
1651777650000|2022-05-05 19:07:30|1139.5|1137.8|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651777660000|2022-05-05 19:07:40|1139.8|1138|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651777670000|2022-05-05 19:07:50||1138||1137.8||1138||1137.8|0
1651777680000|2022-05-05 19:08:00|1139.3|1138|1139.3|1137.8|1139.3|1138|1139.3|1137.8|0
1651777690000|2022-05-05 19:08:10||1138||1138||1138||1138|0
1651777700000|2022-05-05 19:08:20|1139|1137.8|1139|1137.5|1139|1138|1139|1137.5|0
1651777710000|2022-05-05 19:08:30|1138.8|1137.3|1139.3|1137.5|1139.3|1137.5|1138.8|1137.3|0
1651777720000|2022-05-05 19:08:40|1139|1137.3|1139|1137.3|1139.3|1137.8|1139|1137.3|0
1651777730000|2022-05-05 19:08:50|1139.3|1137.5|1139|1137.5|1139.3|1137.8|1139|1137.3|0
1651777740000|2022-05-05 19:09:00|1138.8|1137.3|1138.8|1137.3|1138.8|1137.5|1138.8|1137|1
1651777750000|2022-05-05 19:09:10||1137.5||1137.5||1137.5||1137.5|0
1651777760000|2022-05-05 19:09:20|1139.3|1137.3|1139|1137.3|1139.3|1137.5|1138.8|1137.3|3
1651777770000|2022-05-05 19:09:30|1139.3|1137.5|1139|1137.5|1139.3|1137.5|1138.8|1137.3|0
1651777780000|2022-05-05 19:09:40|1138.8|1137.3|1139|1137.3|1139|1137.3|1138.8|1137.3|0
1651777800000|2022-05-05 19:10:00|1138.8||1139||1139||1138.8||0
1651777810000|2022-05-05 19:10:10|1138.8||1138.8||1138.8||1138.8||0
1651777820000|2022-05-05 19:10:20|1139||1139||1139||1139||0
1651777830000|2022-05-05 19:10:30|1138.8|1137|1138.8|1137|1138.8|1137|1138.8|1137|0
1651777840000|2022-05-05 19:10:40|1139|1137.3|1139|1137.3|1139|1137.3|1139|1137.3|0
1651777860000|2022-05-05 19:11:00|1138.8|1137|1138.8|1137|1138.8|1137.3|1138.8|1137|0
1651777870000|2022-05-05 19:11:10|1138.5||1138.5||1138.5||1138.5||0
1651777880000|2022-05-05 19:11:20|1138.8|1137.3|1138.5|1137|1138.8|1137.3|1138.5|1137|0
1651777890000|2022-05-05 19:11:30|1138.8|1137.3|1138.8|1137|1138.8|1137.3|1138.5|1137|0
1651777900000|2022-05-05 19:11:40|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|2
1651777910000|2022-05-05 19:11:50|1138.8||1138.5||1138.8||1138.5||0
1651777920000|2022-05-05 19:12:00|1138.3||1138.8||1138.8||1138.3||1
1651777930000|2022-05-05 19:12:10|1138.5||1138.8||1138.8||1138.5||0
1651777940000|2022-05-05 19:12:20|1138.5|1137|1138.5|1136.8|1138.8|1137|1138.5|1136.8|0
1651777950000|2022-05-05 19:12:30|1138.8|1137|1138.8|1137|1139|1137.3|1138.8|1137|0
1651777960000|2022-05-05 19:12:40|1138.5||1138.5||1138.5||1138.5||0
1651777970000|2022-05-05 19:12:50|1138.8||1138.5||1138.8||1138.5||0
1651777980000|2022-05-05 19:13:00|1137.8|1136|1136|1134.5|1137.8|1136|1136|1134.5|32
1651777990000|2022-05-05 19:13:10|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|1136|1134.8|4
1651778000000|2022-05-05 19:13:20|1136.3|1135|1137|1135.3|1137|1135.3|1136.3|1134.8|9
1651778010000|2022-05-05 19:13:30|1137.5|1135.8|1136.8|1135|1137.5|1135.8|1136.5|1135|3
1651778020000|2022-05-05 19:13:40|1137|1134.8|1137|1135.3|1137|1135.3|1137|1134.8|7
1651778030000|2022-05-05 19:13:50|1136.8|1134.8|1136.8|1135|1136.8|1135|1136.8|1134.8|1
1651778040000|2022-05-05 19:14:00||1134.8||1134.8||1134.8||1134.8|0
1651778050000|2022-05-05 19:14:10|1136.5|1135|1136.8|1135|1136.8|1135|1136.5|1135|0
1651778060000|2022-05-05 19:14:20|1137|1135.3|1137|1135.3|1137|1135.3|1137|1135.3|0
1651778070000|2022-05-05 19:14:30|1137.3|1135.8|1138.3|1136.5|1138.3|1136.5|1137.3|1135.8|4
1651778080000|2022-05-05 19:14:40|1138|1135.8|1137.5|1136|1138|1136|1137.5|1135.8|1
1651778090000|2022-05-05 19:14:50|1137|1135.8|1137.3|1135.5|1137.3|1135.8|1137|1135.3|0
1651778100000|2022-05-05 19:15:00|1137|1135.3|1137.3|1135.5|1137.5|1135.8|1137|1135.3|0
1651778110000|2022-05-05 19:15:10|1137.5|1135.3|1137.5|1135.5|1137.5|1135.8|1137.3|1135.3|0
1651778120000|2022-05-05 19:15:20|1138|1135.8|1138.8|1137.3|1138.8|1137.3|1138|1135.8|12
1651778130000|2022-05-05 19:15:30|1139|1137.5|1139.3|1138|1139.3|1138|1139|1137.5|24
1651778140000|2022-05-05 19:15:40|1139.5|1138.5|1139.8|1138.5|1140|1138.5|1139.5|1138.5|33
1651778150000|2022-05-05 19:15:50|1140||1139.8||1140||1139.8||51
1651778170000|2022-05-05 19:16:10|1140|1138.8|1140|1138.5|1140.3|1138.8|1139.8|1138.5|8
1651778180000|2022-05-05 19:16:20|1140.5|1139|1140.8|1139|1140.8|1139|1140.3|1138.8|40
1651778190000|2022-05-05 19:16:30|1140.5||1140.5||1140.8||1140.5||0
1651778200000|2022-05-05 19:16:40|1140.3|1138.8|1140.5|1139|1140.5|1139|1140|1138.5|19
1651778210000|2022-05-05 19:16:50|1140.8|1138.8|1140.5|1138.8|1140.8|1138.8|1140.5|1138.8|0
1651778220000|2022-05-05 19:17:00|1140.8|1139.3|1140.8|1139|1140.8|1139.3|1140.5|1138.8|1
1651778230000|2022-05-05 19:17:10|1140.5|1138.8|1140.5|1138.8|1140.8|1139|1140.5|1138.8|0
1651778260000|2022-05-05 19:17:40|1140.8|1139|1140.5|1138.8|1140.8|1139|1140.5|1138.8|0
1651778270000|2022-05-05 19:17:50|1139.8|1138.5|1140|1138.5|1140|1138.5|1139.8|1138.5|4
1651778280000|2022-05-05 19:18:00|1140.3||1139.8||1140.3||1139.8||2
1651778290000|2022-05-05 19:18:10|1140.3|1138.8|1140.3|1138.8|1140.5|1138.8|1140.3|1138.8|8
1651778300000|2022-05-05 19:18:20|1140.5||1140.5||1140.5||1140.3||0
1651778310000|2022-05-05 19:18:30|1140|1138.5|1140|1138.5|1140|1138.8|1140|1138.5|2
1651778320000|2022-05-05 19:18:40|1140.3|1138.8|1140.5|1139|1140.5|1139|1140|1138.8|15
1651778330000|2022-05-05 19:18:50|1140.8|1139.3|1140.5|1139|1140.8|1139.5|1140.5|1139|20
1651778340000|2022-05-05 19:19:00|1140.8||1140.5||1140.8||1140.5||0
1651778350000|2022-05-05 19:19:10|1140.8||1140.8||1140.8||1140.5||0
1651778360000|2022-05-05 19:19:20|1140.5|1139.3|1140.8|1139.3|1140.8|1139.3|1140.5|1139.3|0
1651778400000|2022-05-05 19:20:00|1140|1138.3|1140.3|1138.8|1140.5|1138.8|1140|1138.3|6
1651778420000|2022-05-05 19:20:20|1140||1140.3||1140.3||1140||0
1651778430000|2022-05-05 19:20:30|1140.5|1139|1140.5|1138.8|1140.5|1139|1140.5|1138.8|0
1651778450000|2022-05-05 19:20:50|||||||||2
1651778460000|2022-05-05 19:21:00|1140.3||1140.5||1140.5||1140.3||0
1651778470000|2022-05-05 19:21:10|1140.3||1140.5||1140.5||1140.3||0
1651778480000|2022-05-05 19:21:20|1140.3||1140.5||1140.5||1140.3||0
1651778490000|2022-05-05 19:21:30|1140.3|1139|1140.5|1139|1140.5|1139|1140.3|1139|0
1651778500000|2022-05-05 19:21:40||1138.8||1139.3||1139.3||1138.8|0
1651778520000|2022-05-05 19:22:00|1140.8||1140.8||1140.8||1140.5||0
1651778530000|2022-05-05 19:22:10|1140.3|1138.8|1140.3|1138.8|1140.5|1138.8|1140.3|1138.8|0
1651778560000|2022-05-05 19:22:40|1140.5|1139|1140.8|1138.8|1140.8|1139|1140.5|1138.8|0
1651778570000|2022-05-05 19:22:50|1140.5|1139|1140.3|1138.8|1140.5|1139|1140.3|1138.8|0
1651778580000|2022-05-05 19:23:00|1140.5|1139|1140.3|1138.8|1140.5|1139|1140.3|1138.8|0
1651778590000|2022-05-05 19:23:10|1140.8|1139|1140.5|1138.8|1140.8|1139|1140.3|1138.8|0
1651778600000|2022-05-05 19:23:20|1140.3|1139|1140.8|1139.3|1140.8|1139.3|1140.3|1139|0
1651778610000|2022-05-05 19:23:30|1140.5|1139|1140.8|1139|1140.8|1139|1140.5|1139|1
1651778620000|2022-05-05 19:23:40|1140.5||1140.5||1140.8||1140.5||0
1651778630000|2022-05-05 19:23:50|1139.8|1138|1138.8|1137.3|1139.8|1138|1138.8|1137.3|7
1651778640000|2022-05-05 19:24:00|1139|1137|1138.5|1136.8|1139|1137|1138.5|1136.8|3
1651778650000|2022-05-05 19:24:10|1138.3|1136.5|1138.3|1136.8|1138.8|1136.8|1138.3|1136.3|0
1651778660000|2022-05-05 19:24:20|1138.5||1138.8||1138.8||1138.3||0
1651778670000|2022-05-05 19:24:30|1138.5||1138.8||1138.8||1138.5||0
1651778680000|2022-05-05 19:24:40|1138.5||1138.5||1138.5||1138.5||0
1651778690000|2022-05-05 19:24:50|1138.8||1138.5||1138.8||1138.5||0
1651778700000|2022-05-05 19:25:00|1138.3|1137.5|1139.5|1137.5|1139.5|1137.8|1138.3|1137.5|1
1651778710000|2022-05-05 19:25:10||1137.8||1137.5||1137.8||1137.5|0
1651778720000|2022-05-05 19:25:20|1139.3|1137.8|1139.3|1137.5|1139.5|1137.8|1139.3|1137.5|0
1651778730000|2022-05-05 19:25:30|1139.5|1137.8|1138.3|1136.8|1139.5|1137.8|1138.3|1136.8|9
1651778740000|2022-05-05 19:25:40|1138|1136.3|1138|1136.5|1138.3|1136.5|1138|1136.3|1
1651778750000|2022-05-05 19:25:50|1138.3|1136.8|1138.3|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651778760000|2022-05-05 19:26:00|1138.5|1135|1136.8|1135|1138.5|1135.3|1136.5|1134.8|19
1651778770000|2022-05-05 19:26:10|1137|1135.3|1137|1135.3|1137|1135.3|1137|1135.3|3
1651778790000|2022-05-05 19:26:30|1136.8|1134.8|1136.5|1134.8|1136.8|1135|1136.5|1134.8|0
1651778800000|2022-05-05 19:26:40|1136.8||1136.5||1136.8||1136.5||0
1651778810000|2022-05-05 19:26:50|1136.3|1134.5|1136.3|1134.5|1136.3|1134.5|1136.3|1134.5|0
1651778820000|2022-05-05 19:27:00|1136|1134.3|1135.5|1133.5|1136|1134.3|1135|1133.3|10
1651778840000|2022-05-05 19:27:20|1135.3||1135||1135.3||1135||0
1651778850000|2022-05-05 19:27:30|1135.3||1135.3||1135.3||1135||0
1651778860000|2022-05-05 19:27:40|1135|1133.3|1135|1133|1135|1133.3|1135|1132.8|0
1651778880000|2022-05-05 19:28:00||1133.3||1133.3||1133.3||1133.3|0
1651778890000|2022-05-05 19:28:10|1134.8|1133|1134.5|1133|1134.8|1133|1134.5|1133|0
1651778900000|2022-05-05 19:28:20|1134.3|1132.8|1134.3|1132.5|1134.5|1132.8|1134.3|1132.5|0
1651778910000|2022-05-05 19:28:30|1134.5|1132.8|1134.5|1132.8|1134.5|1132.8|1134.5|1132.8|0
1651778920000|2022-05-05 19:28:40|1134.3|1132.5|1134|1132.5|1134.3|1132.5|1134|1132.5|0
1651778930000|2022-05-05 19:28:50|1134.5|1132.8|1134|1132.3|1134.5|1132.8|1134|1132.3|1
1651778940000|2022-05-05 19:29:00|1133.3|1131.8|1133.3|1131.5|1133.3|1131.8|1133|1131.5|0
1651778950000|2022-05-05 19:29:10|1133|1131.3|1133.3|1131.5|1133.3|1131.5|1133|1131.3|1
1651778960000|2022-05-05 19:29:20|1133.5|1131.8|1133.5|1132|1133.5|1132|1133.5|1131.5|1
1651778970000|2022-05-05 19:29:30|1134|1132.3|1134|1132.3|1134|1132.3|1133.8|1132|1
1651778980000|2022-05-05 19:29:40|1133.8|1132|1133.8|1132.3|1133.8|1132.3|1133.8|1132|0
1651778990000|2022-05-05 19:29:50|1134||1134||1134||1134||0
1651779000000|2022-05-05 19:30:00|1133.8|1132|1133.8|1132|1133.8|1132.3|1133.8|1132|0
1651779010000|2022-05-05 19:30:10||1132.3||1132.3||1132.3||1132|0
1651779020000|2022-05-05 19:30:20||1132||1132||1132||1132|0
1651779030000|2022-05-05 19:30:30|1134.3|1132.3|1134.3|1132.5|1134.3|1132.5|1134.3|1132|2
1651779050000|2022-05-05 19:30:50|1134.5||1134.3||1134.5||1134.3||1
1651779060000|2022-05-05 19:31:00|1134|1132.3|1133.5|1132|1134|1132.3|1133.5|1132|0
1651779070000|2022-05-05 19:31:10|1133.8|1131.8|1133.5|1131.8|1133.8|1132|1133.5|1131.8|0
1651779100000|2022-05-05 19:31:40|1133.3|1131.5|1133.3|1131.5|1133.5|1131.8|1133.3|1131.5|10
1651779110000|2022-05-05 19:31:50|1132.8|1131.3|1133.3|1131.5|1133.3|1131.5|1132.8|1131.3|1
1651779120000|2022-05-05 19:32:00|1133|1131.3|1133|1131.3|1133|1131.3|1133|1131.3|0
1651779140000|2022-05-05 19:32:20|1133.5|1131.8|1133.3|1131.3|1133.5|1131.8|1133.3|1131.3|0
1651779150000|2022-05-05 19:32:30|1133.5|1131.5|1133.5|1132|1133.8|1132|1133.3|1131.5|1
1651779160000|2022-05-05 19:32:40|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132|0
1651779170000|2022-05-05 19:32:50|1134|1132|1134|1132.3|1134|1132.3|1134|1132|0
1651779190000|2022-05-05 19:33:10|1134.3|1132.5|1134|1132.5|1134.5|1132.8|1134|1132.3|0
1651779200000|2022-05-05 19:33:20|1134.3|1132.3|1134.5|1133|1134.5|1133|1134|1132.3|4
1651779210000|2022-05-05 19:33:30|1134.3|1132.8|1134.5|1132.8|1134.5|1133|1134.3|1132.8|1
1651779220000|2022-05-05 19:33:40||1133||1132.8||1133||1132.8|1
1651779230000|2022-05-05 19:33:50|1134.3|1133|1134.3|1132.8|1134.5|1133|1134.3|1132.8|7
1651779240000|2022-05-05 19:34:00|1134.5|1132.5|1134.5|1132.8|1134.5|1132.8|1134.3|1132.5|0
1651779250000|2022-05-05 19:34:10|1134.3|1132.5|1134.5|1132.5|1134.5|1132.5|1134.3|1132.5|0
1651779260000|2022-05-05 19:34:20|1134.3||1134.5||1134.5||1134.3||0
1651779270000|2022-05-05 19:34:30|1134.3|1132.8|1134.3|1132.5|1134.3|1132.8|1134.3|1132.5|0
1651779280000|2022-05-05 19:34:40|1134|1132.3|1133.5|1131.8|1134|1132.3|1133.5|1131.8|7
1651779290000|2022-05-05 19:34:50|1134|1132|1133.5|1131.8|1134|1132.3|1133.5|1131.8|2
1651779300000|2022-05-05 19:35:00|1133.8|1132|1133.8|1132|1133.8|1132|1133.5|1131.8|0
1651779310000|2022-05-05 19:35:10|1134|1132.3|1134|1132|1134|1132.3|1134|1132|0
1651779320000|2022-05-05 19:35:20||1132.3||1132||1132.3||1132|0
1651779330000|2022-05-05 19:35:30||1132.3||1132||1132.3||1132|1
1651779340000|2022-05-05 19:35:40|1133.5|1132.3|1134|1132.3|1134|1132.3|1133.5|1132|0
1651779350000|2022-05-05 19:35:50|1134.5|1132.5|1134.5|1132.8|1134.5|1132.8|1134.5|1132.5|0
1651779360000|2022-05-05 19:36:00|1134.3|1132.5|1134|1132.5|1134.5|1132.5|1134|1132.5|2
1651779370000|2022-05-05 19:36:10||1132.3||1132.5||1132.5||1132.3|1
1651779380000|2022-05-05 19:36:20|1134.3||1134.3||1134.3||1134.3||0
1651779390000|2022-05-05 19:36:30|1134.5|1132.3|1134.3|1132.5|1134.5|1132.5|1134.3|1132.3|0
1651779400000|2022-05-05 19:36:40|1134.5|1132.8|1134.3|1132.8|1134.5|1132.8|1134.3|1132.8|0
1651779410000|2022-05-05 19:36:50||1132.5||1132.5||1132.5||1132.5|1
1651779430000|2022-05-05 19:37:10|1134||1134.3||1134.3||1134||0
1651779450000|2022-05-05 19:37:30|1134|1132.3|1134.3|1132.5|1134.3|1132.5|1134|1132.3|0
1651779460000|2022-05-05 19:37:40|1134|1132.3|1134|1132.3|1134|1132.3|1134|1132.3|1
1651779470000|2022-05-05 19:37:50|1133.8|1132|1134|1132.3|1134|1132.3|1133.8|1132|0
1651779480000|2022-05-05 19:38:00|1133.8|1132.5|1133.5|1131.8|1133.8|1132.5|1133.5|1131.5|0
1651779500000|2022-05-05 19:38:20|1133.8|1132|1133.3|1131.8|1133.8|1132|1133.3|1131.5|0
1651779510000|2022-05-05 19:38:30|1133.5|1131.5|1133.8|1132|1133.8|1132|1133.5|1131.5|0
1651779520000|2022-05-05 19:38:40|1133.5|1131.8|1133.8|1132|1133.8|1132|1133.5|1131.8|0
1651779530000|2022-05-05 19:38:50||1131.8||1132||1132||1131.8|0
1651779550000|2022-05-05 19:39:10|1134|1132.3|1134|1132|1134|1132.3|1134|1132|0
1651779560000|2022-05-05 19:39:20|1134.3|1132.5|1134|1132|1134.3|1132.5|1134|1132|0
1651779570000|2022-05-05 19:39:30|1134.5|1132.3|1134.5|1132.5|1134.5|1132.5|1134.3|1132|0
1651779580000|2022-05-05 19:39:40|1134.3||1134.3||1134.5||1134.3||0
1651779590000|2022-05-05 19:39:50|1134|1132.8|1134.5|1132.8|1134.5|1132.8|1134|1132.8|1
1651779600000|2022-05-05 19:40:00|1134.8|1133|1135|1133.5|1135|1133.5|1134.8|1133|0
1651779610000|2022-05-05 19:40:10||1133.3||1133.3||1133.5||1133.3|0
1651779620000|2022-05-05 19:40:20||1133||1133||1133||1133|0
1651779630000|2022-05-05 19:40:30|1134.8|1133.3|1134.8|1133.3|1135|1133.3|1134.8|1133.3|1
1651779640000|2022-05-05 19:40:40||1133||1133.3||1133.3||1133|0
1651779650000|2022-05-05 19:40:50|1135||1135||1135||1135||1
1651779680000|2022-05-05 19:41:20|1134.8|1133|1134.8|1132.8|1134.8|1133|1134.3|1132.8|20
1651779690000|2022-05-05 19:41:30|1135|1133.3|1135|1133.5|1135.3|1133.5|1135|1133|28
1651779700000|2022-05-05 19:41:40|1135.3|1133.3|1135.3|1133.5|1135.3|1133.5|1135.3|1133.3|3
1651779710000|2022-05-05 19:41:50|1135|1133.3|1135|1133|1135|1133.3|1135|1133|0
1651779730000|2022-05-05 19:42:10||1133.3||1133||1133.3||1133|1
1651779740000|2022-05-05 19:42:20|1135.3|1133.5|1135.3|1133.5|1135.3|1133.5|1135|1133.3|1
1651779750000|2022-05-05 19:42:30|1135|1133.3|1135|1133.5|1135.3|1133.5|1135|1133.3|0
1651779760000|2022-05-05 19:42:40|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|5
1651779770000|2022-05-05 19:42:50||1133||1133||1133||1133|1
1651779780000|2022-05-05 19:43:00|1135|1133.3|1135.3|1133.5|1135.3|1133.5|1135|1133.3|1
1651779790000|2022-05-05 19:43:10|||||||||1
1651779810000|2022-05-05 19:43:30|1135.5|1133.3|1135|1133.3|1135.5|1133.5|1135|1133.3|2
1651779820000|2022-05-05 19:43:40|1134.8|1133|1135|1133|1135|1133.3|1134.5|1133|0
1651779830000|2022-05-05 19:43:50|1135.5|1133.3|1135.3|1133.5|1135.5|1133.5|1135|1133|0
1651779840000|2022-05-05 19:44:00|||||||||1
1651779870000|2022-05-05 19:44:30|1136.3|1134.5|1136|1134.3|1136.3|1134.5|1136|1134.3|1
1651779880000|2022-05-05 19:44:40||1134.5||1134.3||1134.5||1134.3|0
1651779890000|2022-05-05 19:44:50|1136.3|1134.5|1136|1134.5|1136.3|1134.5|1136|1134.5|0
1651779900000|2022-05-05 19:45:00|1136.3|1134.3|1136.5|1134.5|1136.5|1134.5|1136|1134.3|10
1651779910000|2022-05-05 19:45:10|1136.3||1136||1136.3||1136||4
1651779920000|2022-05-05 19:45:20|1136.3|1135.3|1137|1135.3|1137.3|1135.5|1136|1135.3|1
1651779930000|2022-05-05 19:45:30|1137.3|1135.5|1137.3|1135.5|1137.5|1135.8|1137.3|1135.3|0
1651779940000|2022-05-05 19:45:40|1137.5|1135.8|1137.3|1135.5|1137.5|1135.8|1137.3|1135.5|0
1651779950000|2022-05-05 19:45:50|1137.5||1137.3||1137.5||1137.3||0
1651779960000|2022-05-05 19:46:00|1137.5||1137.3||1137.5||1137.3||0
1651780010000|2022-05-05 19:46:50||1135.3||1135.3||1135.3||1135.3|0
1651780020000|2022-05-05 19:47:00|1136.8|1135|1137|1135.3|1137|1135.3|1136.5|1134.8|1
1651780030000|2022-05-05 19:47:10|1137.3|1135|1137.3|1135|1137.3|1135.3|1137.3|1135|0
1651780040000|2022-05-05 19:47:20|1136.8|1135.3|1136.8|1135|1137|1135.3|1136.8|1135|0
1651780050000|2022-05-05 19:47:30|1137|1135.3|1137|1135.3|1137|1135.3|1136.8|1135|0
1651780070000|2022-05-05 19:47:50|1136.8|1135|1136.8|1135.3|1136.8|1135.3|1136.8|1135|0
1651780080000|2022-05-05 19:48:00|1136.5|1135|1136.5|1134.8|1136.8|1135|1136.5|1134.8|8
1651780090000|2022-05-05 19:48:10|1137|1135|1136.8|1135|1137|1135.3|1136.8|1135|0
1651780110000|2022-05-05 19:48:30|1136.5|1134.8|1136.5|1134.8|1136.8|1134.8|1136.5|1134.8|0
1651780120000|2022-05-05 19:48:40|1136.8|1135|1136.8|1135|1136.8|1135|1136.8|1135|0
1651780130000|2022-05-05 19:48:50|1136.5|1134.8|1136.5|1134.8|1136.5|1134.8|1136.3|1134.8|0
1651780140000|2022-05-05 19:49:00|1136.3|1134.5|1136.3|1134.5|1136.3|1134.5|1136|1134.5|1
1651780150000|2022-05-05 19:49:10|1136|1134.3|1135.5|1134|1136.3|1134.3|1135.5|1133.8|2
1651780180000|2022-05-05 19:49:40|1135.8|1134.3|1135.8|1134|1136|1134.3|1135.8|1134|1
1651780190000|2022-05-05 19:49:50|1135.5||1135.8||1135.8||1135.5||0
1651780200000|2022-05-05 19:50:00|1136|1134.3|1137|1135.3|1137.3|1135.5|1136|1134|38
1651780210000|2022-05-05 19:50:10|1137.5|1135.5|1137.3|1135.5|1137.5|1135.8|1137|1135.5|5
1651780220000|2022-05-05 19:50:20|1137.5|1135.8|1136.8|1135.3|1137.5|1135.8|1136.8|1135.3|1
1651780230000|2022-05-05 19:50:30|1137|1135.5|1137.3|1135.5|1137.3|1135.8|1137|1135.5|3
1651780250000|2022-05-05 19:50:50|1137|1135.3|1136.5|1134.8|1137|1135.3|1136.3|1134.5|2
1651780260000|2022-05-05 19:51:00|1136.8||1136.5||1136.8||1136.3||0
1651780270000|2022-05-05 19:51:10|1136.8|1135|1136.5|1134.8|1136.8|1135|1136.5|1134.8|0
1651780280000|2022-05-05 19:51:20|1136.8|1135|1136.3|1134.5|1136.8|1135|1136.3|1134.5|2
1651780290000|2022-05-05 19:51:30|1136.5||1136.5||1136.5||1136.5||0
1651780300000|2022-05-05 19:51:40|1136.3||1136.3||1136.3||1136||0
1651780320000|2022-05-05 19:52:00|1136.8|1135|1136.8|1135|1137.3|1135.5|1136.8|1135|5
1651780330000|2022-05-05 19:52:10|1136.5||1136.8||1136.8||1136.5||0
1651780340000|2022-05-05 19:52:20|1136.5||1136.8||1136.8||1136.5||0
1651780350000|2022-05-05 19:52:30|1136.3|1134.8|1136.5|1134.8|1136.5|1134.8|1136.3|1134.8|2
1651780370000|2022-05-05 19:52:50|||||||||1
1651780380000|2022-05-05 19:53:00|1136.8|1135|1136.5|1134.8|1136.8|1135|1136.5|1134.8|0
1651780390000|2022-05-05 19:53:10|1136.8|1135|1136.5|1135|1136.8|1135|1136.5|1135|0
1651780410000|2022-05-05 19:53:30|1136.8|1136|1137.3|1135.8|1137.8|1136|1136.8|1135.8|33
1651780420000|2022-05-05 19:53:40|1137.8||1137.5||1137.8||1137.3||4
1651780430000|2022-05-05 19:53:50|1137.3||1137.3||1137.3||1137.3||0
1651780440000|2022-05-05 19:54:00|1137|1135.5|1137|1135.3|1137|1135.5|1136.8|1135|0
1651780450000|2022-05-05 19:54:10|1136.8|1135.5|1137.3|1135.5|1137.3|1135.5|1136.8|1135.5|0
1651780460000|2022-05-05 19:54:20|1137|1135.3|1137|1135.3|1137.3|1135.5|1136.8|1135.3|0
1651780470000|2022-05-05 19:54:30|1137.3|1135.5|1137|1135.3|1137.3|1135.5|1137|1135.3|0
1651780480000|2022-05-05 19:54:40|1137.3|1135.5|1137.3|1135.5|1137.3|1135.5|1137|1135.3|0
1651780490000|2022-05-05 19:54:50|1137|1135.8|1137.3|1135.5|1137.3|1135.8|1137|1135.3|0
1651780500000|2022-05-05 19:55:00|1137.8|1136|1137.3|1135.8|1137.8|1136|1137|1135.5|2
1651780510000|2022-05-05 19:55:10|1137|1135.5|1137.3|1135.8|1137.3|1135.8|1137|1135.5|0
1651780520000|2022-05-05 19:55:20|1137.8|1135.5|1138|1136.3|1138.3|1136.8|1137.8|1135.5|16
1651780530000|2022-05-05 19:55:30|1138.3|1136.5|1138.3|1136.3|1138.3|1136.8|1138|1136.3|2
1651780540000|2022-05-05 19:55:40|1138||1138||1138||1137.8||0
1651780550000|2022-05-05 19:55:50|1137.8||1137.8||1138||1137.8||0
1651780560000|2022-05-05 19:56:00|1137.5|1136|1137.5|1136|1137.5|1136.3|1137.5|1136|0
1651780580000|2022-05-05 19:56:20|1137.3|1135.8|1137.3|1135.8|1137.3|1136|1137.3|1135.8|0
1651780590000|2022-05-05 19:56:30|1137.5|1135.5|1137.5|1136|1137.5|1136|1137.3|1135.5|0
1651780600000|2022-05-05 19:56:40|1137.3|1135.8|1137.5|1136|1137.5|1136|1137.3|1135.8|0
1651780610000|2022-05-05 19:56:50||1136.3||1136||1136.3||1136|0
1651780620000|2022-05-05 19:57:00|1137.8|1136.3|1138.3|1136.3|1138.3|1136.5|1137.8|1136|6
1651780640000|2022-05-05 19:57:20|1138|1136.5|1138.3|1136.5|1138.3|1136.5|1138|1136.5|0
1651780650000|2022-05-05 19:57:30||1136.3||1136.3||1136.3||1136.3|0
1651780680000|2022-05-05 19:58:00|1137.8|1136|1138.3|1136.5|1138.3|1136.5|1137.5|1136|0
1651780690000|2022-05-05 19:58:10||1136.3||1136.3||1136.3||1136.3|0
1651780700000|2022-05-05 19:58:20||1136.5||1136.5||1136.5||1136.5|1
1651780710000|2022-05-05 19:58:30||1136.3||1136.3||1136.3||1136.3|2
1651780720000|2022-05-05 19:58:40|1137.8||1137.8||1137.8||1137.8||0
1651780730000|2022-05-05 19:58:50|||||||||1
1651780740000|2022-05-05 19:59:00|1137.5|1136|1137.8|1135.8|1137.8|1136|1137.5|1135.8|0
1651780750000|2022-05-05 19:59:10|1137.5|1136|1137.5|1135.8|1137.8|1136|1137.3|1135.8|0
1651780760000|2022-05-05 19:59:20|1137.8|1136|1137.8|1136|1138|1136.3|1137.8|1136|0
1651780770000|2022-05-05 19:59:30|1138|1136.3|1137.8|1136.3|1138|1136.3|1137.8|1136|0
1651780780000|2022-05-05 19:59:40|1138|1136|1137.3|1136|1138|1136|1137.3|1136|1
1651780790000|2022-05-05 19:59:50|1137.5||1137.5||1137.8||1137.5||0
1651780800000|2022-05-05 20:00:00|1137.3|1135.5|1136.8|1135.3|1137.5|1135.8|1136.8|1135.3|5
1651780810000|2022-05-05 20:00:10|1137.3|1135.8|1137|1135.5|1137.5|1135.8|1137|1135.5|1
1651780820000|2022-05-05 20:00:20|1136.8|1135.8|1137.5|1135.8|1138|1136|1136.8|1135.8|1
1651780830000|2022-05-05 20:00:30|1137.3|1135.5|1137.3|1135.5|1137.5|1135.5|1137.3|1135.5|0
1651780840000|2022-05-05 20:00:40|1137.5|1135.8|1137.5|1135.8|1137.8|1135.8|1137.3|1135.8|0
1651780850000|2022-05-05 20:00:50|1138.3|1136.3|1138.3|1136.5|1138.3|1136.5|1138.3|1136.3|2
1651780860000|2022-05-05 20:01:00|1138|1136.3|1137.8|1136|1138|1136.3|1137.8|1136|1
1651780870000|2022-05-05 20:01:10|1138|1136.3|1138|1136.3|1138|1136.3|1138|1136.3|0
1651780880000|2022-05-05 20:01:20||1136.5||1136.5||1136.5||1136.5|0
1651780890000|2022-05-05 20:01:30|1138.5|1136.8|1138.3|1136.3|1138.5|1136.8|1138.3|1136.3|3
1651780900000|2022-05-05 20:01:40|1138.5|1136.5|1138.3|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651780910000|2022-05-05 20:01:50||1136.5||1136.5||1136.5||1136.3|0
1651780920000|2022-05-05 20:02:00|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651780930000|2022-05-05 20:02:10|1138.3|1136.5|1138.5|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651780950000|2022-05-05 20:02:30|1138.3|1136.5|1138.3|1136.3|1138.5|1136.5|1138.3|1136.3|0
1651780960000|2022-05-05 20:02:40|1138|1136.5|1137.5|1135.8|1138|1136.5|1137.5|1135.8|0
1651780970000|2022-05-05 20:02:50|1137.3|1136|1137.8|1136|1138|1136.3|1137.3|1136|0
1651780980000|2022-05-05 20:03:00|1138|1135.8|1138|1136.3|1138|1136.3|1138|1135.8|0
1651780990000|2022-05-05 20:03:10|1137.8|1135.8|1137.3|1135.5|1137.8|1135.8|1137.3|1135.5|0
1651781000000|2022-05-05 20:03:20|1137.5|1135.8|1137.5|1135.8|1137.5|1135.8|1137.5|1135.8|0
1651781010000|2022-05-05 20:03:30|1137.3||1137.5||1137.5||1137.3||0
1651781020000|2022-05-05 20:03:40|1137.8|1135.5|1137.5|1135.8|1137.8|1135.8|1137.3|1135.5|0
1651781030000|2022-05-05 20:03:50||1135.5||1135.8||1135.8||1135.5|0
1651781040000|2022-05-05 20:04:00|1137.8|1136|1137.5|1135.8|1137.8|1136|1137.3|1135.5|0
1651781050000|2022-05-05 20:04:10|1137.8|1136|1137.8|1136|1137.8|1136|1137.8|1136|0
1651781060000|2022-05-05 20:04:20|1137.5|1135.8|1137.5|1135.8|1137.8|1136|1137.5|1135.8|0
1651781070000|2022-05-05 20:04:30|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|4
1651781080000|2022-05-05 20:04:40|1138.3|1136.5|1138.3|1136.5|1138.5|1136.5|1138.3|1136.5|0
1651781100000|2022-05-05 20:05:00|1138.5|1136.8|1138.8|1136.8|1138.8|1137.3|1138.5|1136.8|0
1651781110000|2022-05-05 20:05:10|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1651781140000|2022-05-05 20:05:40|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|0
1651781160000|2022-05-05 20:06:00|1139|1137|1138.8|1137|1139|1137.3|1138.8|1137|1
1651781200000|2022-05-05 20:06:40||1137.3||1137.3||1137.3||1137.3|0
1651781210000|2022-05-05 20:06:50||1137||1137.3||1137.3||1137|0
1651781220000|2022-05-05 20:07:00|1139|1137|1138.8|1137.3|1139|1137.3|1138.8|1137|0
1651781230000|2022-05-05 20:07:10|1138.5|1137|1138.3|1136.8|1138.5|1137.3|1138.3|1136.8|4
1651781240000|2022-05-05 20:07:20|1138.5|1137|1138.8|1137.3|1138.8|1137.3|1138.5|1137|1
1651781250000|2022-05-05 20:07:30||1137||1137||1137||1137|0
1651781260000|2022-05-05 20:07:40|1138.5||1138.8||1138.8||1138.5||0
1651781270000|2022-05-05 20:07:50|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.3|1136.8|0
1651781280000|2022-05-05 20:08:00|1138.3||1138.8||1138.8||1138.3||1
1651781290000|2022-05-05 20:08:10|1138.5||1138.8||1138.8||1138.5||0
1651781300000|2022-05-05 20:08:20|1138.5||1138.5||1138.5||1138.3||0
1651781310000|2022-05-05 20:08:30|1138.8||1138.8||1138.8||1138.8||0
1651781320000|2022-05-05 20:08:40|1138.5|1136.5|1138.3|1136.3|1138.5|1136.5|1138.3|1136.3|1
1651781330000|2022-05-05 20:08:50|1138.5|1136.5|1138.3|1136.5|1138.5|1136.5|1138.3|1136.5|0
1651781340000|2022-05-05 20:09:00|1138.8|1136.8|1138.3|1136.8|1138.8|1136.8|1138.3|1136.5|0
1651781350000|2022-05-05 20:09:10|1138.5|1136.5|1139|1137.3|1139|1137.3|1138.3|1136.5|7
1651781360000|2022-05-05 20:09:20|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|0
1651781370000|2022-05-05 20:09:30|1139.5|1137.8|1139|1137.3|1139.5|1137.8|1139|1137.3|0
1651781380000|2022-05-05 20:09:40|1139.3|1137.5|1139.5|1137.8|1139.5|1137.8|1139.3|1137.5|0
1651781390000|2022-05-05 20:09:50|1139.8|1138|1139.8|1138|1139.8|1138|1139.8|1138|0
1651781410000|2022-05-05 20:10:10|1139.5|1137.8|1139.8|1138|1139.8|1138|1139.5|1137.8|0
1651781420000|2022-05-05 20:10:20|1140|1138.3|1140|1138|1140|1138.3|1140|1138|0
1651781430000|2022-05-05 20:10:30|1139.8||1139.8||1140||1139.8||0
1651781440000|2022-05-05 20:10:40|1140||1139.8||1140||1139.8||0
1651781450000|2022-05-05 20:10:50|1140||1139.8||1140||1139.8||0
1651781460000|2022-05-05 20:11:00|1140|1137.8|1139.8|1138|1140|1138|1139.5|1137.8|0
1651781470000|2022-05-05 20:11:10|1139.5|1137.8|1139.5|1137.8|1139.5|1137.8|1139.5|1137.8|0
1651781490000|2022-05-05 20:11:30|1139.8|1138|1139.8|1138|1140|1138.5|1139.8|1138|0
1651781500000|2022-05-05 20:11:40|1140|1137.8|1139.8|1138|1140|1138|1139.8|1137.8|0
1651781520000|2022-05-05 20:12:00|1139.5|1137.8|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651781560000|2022-05-05 20:12:40|1139.8||1139.8||1139.8||1139.5||1
1651781570000|2022-05-05 20:12:50|1140|1138|1140|1138|1140|1138|1140|1138|0
1651781580000|2022-05-05 20:13:00|1139.8|1137.8|1139.5|1138|1139.8|1138|1139.5|1137.8|0
1651781590000|2022-05-05 20:13:10|1139.8||1139.5||1139.8||1139.5||0
1651781600000|2022-05-05 20:13:20|1139.8||1139.5||1139.8||1139.5||0
1651781610000|2022-05-05 20:13:30|1139.8||1139.8||1139.8||1139.8||0
1651781630000|2022-05-05 20:13:50|1139.5||1139.8||1139.8||1139.5||0
1651781640000|2022-05-05 20:14:00|1139.5|1137.8|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651781660000|2022-05-05 20:14:20||1137.5||1137.8||1137.8||1137.5|0
1651781670000|2022-05-05 20:14:30||1137.5||1137.8||1137.8||1137.5|0
1651781680000|2022-05-05 20:14:40||1137.5||1137.8||1137.8||1137.5|0
1651781690000|2022-05-05 20:14:50|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|0
1651781700000|2022-05-05 20:15:00|1139.5|1137.3|1139.3|1137.5|1139.5|1138|1139|1137.3|1
1651781710000|2022-05-05 20:15:10|1139.5|1137.8|1139.8|1137.8|1140|1138|1139.3|1137.5|1
1651781720000|2022-05-05 20:15:20|1139.5|1138|1139.5|1137.8|1140|1138|1139.5|1137.8|0
1651781730000|2022-05-05 20:15:30|1140|1138|1139.5|1138|1140|1138|1139.5|1138|1
1651781740000|2022-05-05 20:15:40|1139.3|1137.8|1139.8|1137.8|1140|1138|1139.3|1137.8|1
1651781750000|2022-05-05 20:15:50|1139.5|1138|1139.5|1137.8|1139.8|1138|1139.5|1137.8|1
1651781770000|2022-05-05 20:16:10||1137.5||1137.5||1137.5||1137.5|1
1651781780000|2022-05-05 20:16:20||1137.8||1137.8||1137.8||1137.8|0
1651781790000|2022-05-05 20:16:30||1137.5||1137.5||1137.5||1137.5|0
1651781800000|2022-05-05 20:16:40|1139.3|1137.3|1138.8|1137.3|1139.3|1137.3|1138.8|1137|1
1651781810000|2022-05-05 20:16:50|1138.5|1137|1138.8|1136.8|1138.8|1137|1138.5|1136.8|1
1651781820000|2022-05-05 20:17:00|1138.5|1136.5|1138.3|1136.5|1138.5|1136.5|1138.3|1136.5|3
1651781830000|2022-05-05 20:17:10||1136.3||1136.5||1136.5||1136.3|4
1651781840000|2022-05-05 20:17:20|1138.5|1136.3|1138.5|1136.8|1138.5|1136.8|1138.5|1136.3|1
1651781850000|2022-05-05 20:17:30|1138.3|1136.5|1138.3|1136.5|1138.8|1136.8|1138.3|1136.5|1
1651781860000|2022-05-05 20:17:40|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|0
1651781870000|2022-05-05 20:17:50|1138.8|1137|1138.8|1136.8|1138.8|1137|1138.5|1136.8|1
1651781880000|2022-05-05 20:18:00|1138.5|1136.5|1138.3|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651781890000|2022-05-05 20:18:10|1138.5|1136.5|1138.3|1136.5|1138.5|1136.8|1138.3|1136.5|0
1651781900000|2022-05-05 20:18:20|1138.5|1136.8|1138.3|1136.5|1138.5|1136.8|1138.3|1136.5|0
1651781930000|2022-05-05 20:18:50|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|0
1651781940000|2022-05-05 20:19:00|1138.8|1137|1138.5|1136.8|1138.8|1137|1138.5|1136.8|1
1651781960000|2022-05-05 20:19:20|1138.3|1136.5|1138.3|1136.5|1138.5|1136.8|1138.3|1136.5|0
1651781970000|2022-05-05 20:19:30|1138.8|1136.8|1138.8|1136.8|1138.8|1136.8|1138.8|1136.8|0
1651781980000|2022-05-05 20:19:40|1138.5||1138.5||1138.5||1138.5||0
1651782030000|2022-05-05 20:20:30|1138.8|1137|1138.8|1137|1138.8|1137|1138.5|1137|0
1651782040000|2022-05-05 20:20:40|1138.5|1136.8|1138.5|1136.8|1138.5|1137|1138.5|1136.8|0
1651782050000|2022-05-05 20:20:50|1138.3|1137|1138.5|1137|1138.5|1137|1138.3|1136.8|0
1651782060000|2022-05-05 20:21:00|1138.3|1136.8|1138.5|1137|1138.5|1137|1138.3|1136.8|0
1651782070000|2022-05-05 20:21:10|1138.3|1136.8|1138.3|1136.8|1138.3|1137|1138.3|1136.5|0
1651782080000|2022-05-05 20:21:20||1136.5||1136.5||1136.8||1136.5|0
1651782110000|2022-05-05 20:21:50||1136.8||1136.8||1136.8||1136.8|0
1651782120000|2022-05-05 20:22:00|1138|1136.5|1138|1136.3|1138|1136.5|1138|1136|2
1651782130000|2022-05-05 20:22:10|1138.3|1136|1138.5|1136.8|1138.5|1136.8|1138.3|1136|0
1651782140000|2022-05-05 20:22:20|1138.8||1138.5||1138.8||1138.5||0
1651782150000|2022-05-05 20:22:30|1138.3||1138.5||1138.5||1138.3||0
1651782170000|2022-05-05 20:22:50|1138.3|1136.5|1138.5|1136.8|1138.5|1136.8|1138.3|1136.5|0
1651782180000|2022-05-05 20:23:00|1138.3||1138.8||1138.8||1138.3||0
1651782190000|2022-05-05 20:23:10|1138.5||1138.8||1138.8||1138.5||0
1651782200000|2022-05-05 20:23:20|1138.5|1136.5|1138.3|1136.5|1138.8|1136.5|1138.3|1136.5|0
1651782210000|2022-05-05 20:23:30|1138.5||1138.3||1138.5||1138.3||0
1651782220000|2022-05-05 20:23:40|1138.5||1138.3||1138.5||1138.3||0
1651782240000|2022-05-05 20:24:00||1136.3||1136.3||1136.5||1136.3|0
1651782250000|2022-05-05 20:24:10||1136.5||1136.5||1136.5||1136.5|0
1651782260000|2022-05-05 20:24:20|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|0
1651782270000|2022-05-05 20:24:30|1138.3|1136.5|1138.8|1136.8|1138.8|1136.8|1138.3|1136.3|3
1651782290000|2022-05-05 20:24:50|1138.5||1138.5||1138.8||1138.5||0
1651782320000|2022-05-05 20:25:20|1138.8||1138.5||1138.8||1138.5||0
1651782330000|2022-05-05 20:25:30|1138.3|1136.5|1138.3|1136.5|1138.5|1136.8|1138.3|1136.5|0
1651782340000|2022-05-05 20:25:40||1136.3||1136.5||1136.5||1136.3|0
1651782350000|2022-05-05 20:25:50|1138.5|1136.3|1138.3|1136.5|1138.5|1136.5|1138.3|1136.3|0
1651782370000|2022-05-05 20:26:10|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|0
1651782380000|2022-05-05 20:26:20|1138.3|1136.5|1138.5|1136.8|1138.5|1136.8|1138.3|1136.5|1
1651782400000|2022-05-05 20:26:40|1138.8|1137|1138.3|1136.5|1138.8|1137|1138.3|1136.5|0
1651782410000|2022-05-05 20:26:50|1138.5||1138.3||1138.5||1138.3||0
1651782430000|2022-05-05 20:27:10|||||||||2
1651782460000|2022-05-05 20:27:40|1138.5|1136.8|1138.8|1136.8|1138.8|1136.8|1138.5|1136.8|0
1651782490000|2022-05-05 20:28:10||1137||1137||1137||1137|0
1651782500000|2022-05-05 20:28:20|1138.5|1136.8|1138.8|1137|1138.8|1137|1138.5|1136.8|0
1651782520000|2022-05-05 20:28:40|1139|1137.3|1139|1137.3|1139|1137.3|1138.8|1137.3|2
1651782550000|2022-05-05 20:29:10|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|0
1651782570000|2022-05-05 20:29:30|1138.8|1137|1138.8|1136.8|1138.8|1137|1138.8|1136.8|0
1651782580000|2022-05-05 20:29:40|1139||1138.8||1139||1138.8||0
1651782590000|2022-05-05 20:29:50|1138.5||1138.5||1138.5||1138.5||0
1651782600000|2022-05-05 20:30:00|1138.8|1137|1139|1137.3|1139|1137.3|1138.5|1137|0
1651782610000|2022-05-05 20:30:10|1139.3|1137.5|1139|1137.3|1139.3|1137.5|1139|1137.3|0
1651782640000|2022-05-05 20:30:40|1139.3|1137.5|1139.8|1138|1139.8|1138|1139.3|1137.5|1
1651782650000|2022-05-05 20:30:50|1139.5|1137.8|1139.5|1137.8|1139.5|1138|1139.3|1137.5|0
1651782660000|2022-05-05 20:31:00|1139.8|1138|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651782680000|2022-05-05 20:31:20|1139.3||1139.3||1139.3||1139.3||0
1651782690000|2022-05-05 20:31:30|1139.5|1137.3|1139|1137.3|1139.5|1137.8|1139|1137.3|0
1651782720000|2022-05-05 20:32:00|1139.3|1137.5|1139|1137.3|1139.3|1137.5|1139|1137.3|0
1651782730000|2022-05-05 20:32:10||1137.5||1137.3||1137.5||1137.3|0
1651782740000|2022-05-05 20:32:20|1139.5|1137.5|1139.3|1137.5|1139.5|1137.5|1139.3|1137.5|1
1651782750000|2022-05-05 20:32:30|1139.8|1138|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651782760000|2022-05-05 20:32:40|1139.8|1138|1139.5|1137.8|1139.8|1138|1139.5|1137.8|0
1651782770000|2022-05-05 20:32:50|1139.8||1139.8||1139.8||1139.8||0
1651782780000|2022-05-05 20:33:00|1139.5|1138|1139.8|1138|1139.8|1138|1139.5|1137.8|0
1651782790000|2022-05-05 20:33:10|1139.5|1137.8|1139.8|1138|1139.8|1138|1139.5|1137.8|0
1651782800000|2022-05-05 20:33:20|1139.3|1137.5|1139|1137.3|1139.3|1137.5|1139|1137.3|3
1651782810000|2022-05-05 20:33:30|1138.8|1137|1139|1137|1139|1137|1138.8|1136.8|0
1651782820000|2022-05-05 20:33:40|1139.3|1136.8|1139.3|1137.5|1139.3|1137.5|1139.3|1136.8|0
1651782840000|2022-05-05 20:34:00|1139|1137.3|1139|1137.3|1139.3|1137.3|1139|1137.3|0
1651782850000|2022-05-05 20:34:10|1139.3|1137.5|1139|1137.3|1139.3|1137.5|1139|1137.3|0
1651782860000|2022-05-05 20:34:20|1139.3||1139||1139.3||1139||0
1651782870000|2022-05-05 20:34:30|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|1139.3|1137.3|0
1651782880000|2022-05-05 20:34:40|1139|1137.8|1138.8|1136.8|1139|1137.8|1138.8|1136.8|0
1651782890000|2022-05-05 20:34:50|1139|1137|1138.8|1136.8|1139|1137|1138.8|1136.8|1
1651782900000|2022-05-05 20:35:00|1139|1137|1138.8|1136.8|1139|1137|1138.8|1136.8|0
1651782910000|2022-05-05 20:35:10|1138.5|1137|1138.3|1136.8|1138.5|1137|1138.3|1136.8|0
1651782920000|2022-05-05 20:35:20|1138.5|1136.5|1138.5|1136.8|1138.8|1136.8|1138.5|1136.5|0
1651782930000|2022-05-05 20:35:30|1138.8|1137|1138.5|1136.8|1139|1137|1138.5|1136.8|0
1651782940000|2022-05-05 20:35:40|1138.8|1137|1138.8|1137|1138.8|1137|1138.5|1136.8|0
1651782950000|2022-05-05 20:35:50|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|1138.5|1136.8|0
1651782970000|2022-05-05 20:36:10|1138.8|1137|1139|1137.3|1139|1137.3|1138.8|1137|0
1651782990000|2022-05-05 20:36:30|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|1139.3|1137.5|0
1651783010000|2022-05-05 20:36:50|1139.8|1138|1139.3|1137.8|1139.8|1138|1139.3|1137.5|0
1651783020000|2022-05-05 20:37:00|1139|1137.5|1139|1137.3|1139|1137.5|1139|1137.3|0
1651783050000|2022-05-05 20:37:30|1138.8|1137|1138.5|1137|1139|1137|1138.5|1137|0
1651783060000|2022-05-05 20:37:40|1138.8|1136.8|1138.8|1137|1138.8|1137|1138.8|1136.8|1
1651783070000|2022-05-05 20:37:50|1138.5|1136.8|1138.8|1137|1139|1137.3|1138.5|1136.8|0
1651783080000|2022-05-05 20:38:00|1139|1137.3|1138.8|1137|1139|1137.3|1138.8|1137|0
1651783090000|2022-05-05 20:38:10|1139||1138.8||1139||1138.8||0
1651783120000|2022-05-05 20:38:40|1139|1137.3|1139|1137.3|1139|1137.3|1139|1137.3|0
1651783130000|2022-05-05 20:38:50|1138.8||1138.8||1139||1138.8||0
1651783140000|2022-05-05 20:39:00||1137||1137||1137||1137|0
1651783150000|2022-05-05 20:39:10|1139|1137.3|1139|1137.3|1139|1137.5|1139|1137.3|0
1651783160000|2022-05-05 20:39:20|1138.8|1137|1138.8|1137|1138.8|1137|1138.8|1137|0
1651783170000|2022-05-05 20:39:30|1139|1137.3|1138.8|1137|1139|1137.3|1138.8|1137|0
1651783180000|2022-05-05 20:39:40|1139|1137.3|1139.3|1137.5|1139.3|1137.5|1139|1137.3|0
1651783200000|2022-05-05 20:40:00|1139|1137.3|1139|1137.5|1139.3|1137.5|1139|1137.3|0
1651783210000|2022-05-05 20:40:10|1139.3|1137.3|1139|1137.5|1139.3|1137.5|1138.8|1137.3|0
1651783220000|2022-05-05 20:40:20|1139.3|1136.8|1139|1137.5|1139.3|1137.5|1138.5|1136.8|0
1651783230000|2022-05-05 20:40:30|1138.8|1137.3|1138.8|1137|1138.8|1137.3|1138.8|1137|0
1651783240000|2022-05-05 20:40:40|1139|1137.3|1139|1137.3|1139|1137.3|1138.5|1137|0
1651783250000|2022-05-05 20:40:50|1138.8|1137|1138.8|1137|1139|1137.3|1138.8|1137|0
1651783260000|2022-05-05 20:41:00|1138.5||1138.5||1138.5||1138.5||0
1651783290000|2022-05-05 20:41:30|1138.8|1137.3|1138.5|1137|1138.8|1137.3|1138.5|1137|0
1651783300000|2022-05-05 20:41:40|1139|1137.3|1138.8|1137.3|1139|1137.3|1138.5|1137.3|1
1651783310000|2022-05-05 20:41:50|1139|1137.5|1139|1137.5|1139|1137.5|1139|1137.5|1
1651783320000|2022-05-05 20:42:00|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137|0
1651783330000|2022-05-05 20:42:10|1139|1137|1138.5|1137|1139|1137.3|1138.5|1137|0
1651783340000|2022-05-05 20:42:20|1138.8|1137.3|1138.8|1137.3|1138.8|1137.3|1138.8|1137|0
1651783360000|2022-05-05 20:42:40|1139|1137|1138.8|1137|1139|1137|1138.8|1137|0
1651783370000|2022-05-05 20:42:50|1138.5|1136.8|1138.5|1136.8|1138.8|1136.8|1138.5|1136.8|0
1651783380000|2022-05-05 20:43:00|1138.8||1139||1139||1138.8||2
1651783390000|2022-05-05 20:43:10|1139.5|1137.3|1139.5|1137.5|1139.5|1137.5|1139.5|1137.3|0
1651783400000|2022-05-05 20:43:20|1139.3|1137.8|1139.3|1137.5|1139.3|1137.8|1139.3|1137.3|0
1651783410000|2022-05-05 20:43:30|1139|1137.3|1139|1137.3|1139|1137.3|1139|1137.3|0
1651783420000|2022-05-05 20:43:40|1139.3|1137|1139.3|1137.5|1139.3|1137.5|1139|1137|0
1651783430000|2022-05-05 20:43:50|1139|1137.3|1139|1137.3|1139|1137.3|1139|1137.3|1
1651783440000|2022-05-05 20:44:00||1137||1137.3||1137.3||1137|0
1651783450000|2022-05-05 20:44:10|1139.3|1137.5|1139|1137.3|1139.3|1137.5|1139|1137.3|0
1651783460000|2022-05-05 20:44:20|1139.3|1137.5|1139|1137.3|1139.3|1137.5|1139|1137.3|0
1651783470000|2022-05-05 20:44:30|1138.8|1137|1139|1137|1139|1137|1138.8|1137|0
1651783490000|2022-05-05 20:44:50|1138.8|1136.8|1138.8|1136.8|1139|1136.8|1138.8|1136.8|0
1651783520000|2022-05-05 20:45:20|1139||1138.8||1139||1138.8||0
1651783530000|2022-05-05 20:45:30|1138.5||1138.8||1138.8||1138.5||0
1651783540000|2022-05-05 20:45:40|1138.5||1138.5||1138.5||1138.5||0
1651783550000|2022-05-05 20:45:50|1138.8||1138.8||1138.8||1138.8||0
1651783560000|2022-05-05 20:46:00|1138.5|1136.5|1138.8|1136.8|1138.8|1136.8|1138.5|1136.5|0
1651783600000|2022-05-05 20:46:40|1138.5||1138.8||1138.8||1138.5||0
1651783670000|2022-05-05 20:47:50|1138.5||1138.8||1138.8||1138.5||0
1651783690000|2022-05-05 20:48:10|1138.5||1138.5||1138.5||1138.5||0
1651783700000|2022-05-05 20:48:20|1138.8|1136.5|1138.8|1136.8|1138.8|1136.8|1138.8|1136.5|0
1651783730000|2022-05-05 20:48:50|1139||1139||1139||1139||2
1651783740000|2022-05-05 20:49:00|1138.8|1137|1139.5|1138|1139.5|1138|1138.8|1137|3
1651783750000|2022-05-05 20:49:10|1139.8|1137.5|1140|1138.3|1140|1138.5|1139.3|1137.5|5
1651783760000|2022-05-05 20:49:20|1139.3|1138.5|1139.3|1137.3|1139.3|1138.5|1139|1137|14
1651783770000|2022-05-05 20:49:30|1139.5|1137.5|1139.3|1137.5|1139.5|1137.5|1139|1137.3|0
1651783780000|2022-05-05 20:49:40|1139|1137.3|1139.8|1138|1139.8|1138|1139|1137.3|1
1651783790000|2022-05-05 20:49:50|1139.5|1137.8|1139.8|1138|1139.8|1138.3|1139.5|1137.8|1
1651783800000|2022-05-05 20:50:00|1139.5||1139.5||1139.5||1139.5||0
1651783810000|2022-05-05 20:50:10|1139.8||1139.5||1139.8||1139.5||0
1651783830000|2022-05-05 20:50:30|1139.8||1139.8||1139.8||1139.8||0
1651783840000|2022-05-05 20:50:40|1139.5||1139.5||1139.8||1139.5||0
1651783850000|2022-05-05 20:50:50|1139.8||1139.8||1139.8||1139.8||0
1651783860000|2022-05-05 20:51:00|1139.5||1139.5||1139.8||1139.5||0
1651783890000|2022-05-05 20:51:30|1140.3|1138.3|1140.5|1138.5|1140.5|1138.5|1140.3|1138.3|1
1651783930000|2022-05-05 20:52:10|1140||1140.3||1140.3||1140||0
1651783950000|2022-05-05 20:52:30|1141.3|1139.5|1141.3|1139.8|1141.5|1139.8|1141.3|1139.5|16
1651783960000|2022-05-05 20:52:40|1141.5||1141.8||1141.8||1141.3||0
1651783970000|2022-05-05 20:52:50|1141.5||1141.8||1141.8||1141.5||0
1651783980000|2022-05-05 20:53:00|1141.3||1141.3||1141.5||1141.3||0
1651783990000|2022-05-05 20:53:10|1141||1141.3||1141.3||1141||1
1651784030000|2022-05-05 20:53:50|1141.8||1141.8||1141.8||1141.8||2
1651784040000|2022-05-05 20:54:00||1140||1140||1140||1140|0
1651784100000|2022-05-05 20:55:00|1141.5||1141.8||1141.8||1141.5||1
1651784110000|2022-05-05 20:55:10|1142.3|1140.3|1142.3|1140.5|1142.5|1140.5|1142|1140.3|5
1651784120000|2022-05-05 20:55:20|1142.5||1142.3||1142.5||1142.3||0
1651784180000|2022-05-05 20:56:20|||||||||1
1651784210000|2022-05-05 20:56:50|1142.5||1142||1142.5||1142||1
1651784240000|2022-05-05 20:57:20|1141.8|1139.3|1141.8|1139.3|1141.8|1139.3|1141.8|1139.3|1
1651784280000|2022-05-05 20:58:00||1138.8||1139||1139||1138.8|0
1651784290000|2022-05-05 20:58:10||1139.3||1139||1139.3||1139|0
1651784310000|2022-05-05 20:58:30|1142||1141.8||1142||1141.8||0
1651784320000|2022-05-05 20:58:40|1142|1139.8|1141.8|1139.8|1142|1139.8|1141.8|1139.8|0
1651784330000|2022-05-05 20:58:50||1139||1138.3||1139||1138.3|1
1651784340000|2022-05-05 20:59:00|1141.5|1138.5|1142|1139|1142|1139|1141.5|1138.5|0
1651784370000|2022-05-05 20:59:30|1141.8|1139.3|1141.8|1139.3|1141.8|1139.3|1141.8|1139.3|0
1651784380000|2022-05-05 20:59:40||1138.5||1138.5||1138.5||1138.5|0
1651784390000|2022-05-05 20:59:50|||||||||10
1651784400000|2022-05-05 21:00:00|1141.5|1137.5|1141.5|1137.5|1141.5|1137.5|1141.5|1137.5|0
1651784440000|2022-05-05 21:00:40|1141|1134.5|1139.8|1134.5|1141|1134.5|1139.8|1134.5|0
1651784680000|2022-05-05 21:04:40|1139.5||1139.3||1139.5||1139.3||0
1651784690000|2022-05-05 21:04:50|1139||1139||1139||1139||0
1651784700000|2022-05-05 21:05:00|1138.8|1133.8|1138.8|1133.8|1138.8|1133.8|1138.8|1133.8|0
1651785040000|2022-05-05 21:10:40|1138.5||1138.3||1138.5||1138.3||0
1651785690000|2022-05-05 21:21:30|||||||||4
1651785940000|2022-05-05 21:25:40|1138|1133|1138|1133|1138|1133|1138|1133|0
1651786930000|2022-05-05 21:42:10||1133.3||1133.5||1133.5||1133.3|0
1651786940000|2022-05-05 21:42:20||1133.8||1133.8||1133.8||1133.8|0
1651786960000|2022-05-05 21:42:40||1131.3||1133.8||1133.8||1131.3|0
1651786970000|2022-05-05 21:42:50||1130.3||1134||1134||1130.3|0
1651787810000|2022-05-05 21:56:50|1141||1141||1141||1141||0
1651798800000|2022-05-06 01:00:00||1131||1131||1131.3||1131|0
1651798810000|2022-05-06 01:00:10|1133.8|1131.3|1133|1130.5|1133.8|1131.3|1133|1130.5|2
1651798820000|2022-05-06 01:00:20||1129.5||1129.5||1129.5||1129.5|1
1651798830000|2022-05-06 01:00:30|1132.8|1129|1132.8|1129|1132.8|1129|1132.8|1129|0
1651798840000|2022-05-06 01:00:40||1129.3||1129||1129.3||1128.5|0
1651798850000|2022-05-06 01:00:50|1131.8|1129.3|1131.5|1128.8|1131.8|1129.3|1131.5|1128.5|0
1651798860000|2022-05-06 01:01:00|1132.3|1129|1132.8|1129.8|1132.8|1129.8|1132|1128.8|0
1651798870000|2022-05-06 01:01:10||1130||1129.5||1130||1129.5|0
1651798880000|2022-05-06 01:01:20||1129.8||1130||1130.3||1129.8|0
1651798890000|2022-05-06 01:01:30||1130.3||1130||1130.3||1130|0
1651798900000|2022-05-06 01:01:40|1132.3|1130.3|1132.3|1129.8|1132.3|1130.3|1132.3|1129.8|5
1651798910000|2022-05-06 01:01:50|1132.8|1130.8|1132.8|1131|1132.8|1131|1132.8|1130.8|0
1651798920000|2022-05-06 01:02:00|1133||1133.5||1133.5||1133||0
1651798930000|2022-05-06 01:02:10|1133.3|1130.8|1133.5|1130.8|1133.5|1131.3|1133|1130.8|0
1651798940000|2022-05-06 01:02:20||1131||1130.8||1131||1130.8|0
1651798950000|2022-05-06 01:02:30|1133.3|1131|1133|1130.5|1133.3|1131|1133|1130.5|3
1651798960000|2022-05-06 01:02:40|1132.8|1130.3|1133|1130.3|1133|1130.5|1132.8|1130.3|0
1651798970000|2022-05-06 01:02:50||1130.5||1130.8||1130.8||1130.3|0
1651798980000|2022-05-06 01:03:00||1130.5||1130.5||1130.5||1130.3|0
1651798990000|2022-05-06 01:03:10||1130.3||1130.8||1130.8||1130.3|0
1651799000000|2022-05-06 01:03:20|1133.5|1130.5|1133.8|1131.3|1134|1131.3|1133.3|1130.3|1
1651799010000|2022-05-06 01:03:30|1134||1134||1134||1133.8||0
1651799020000|2022-05-06 01:03:40|1134.3||1134.3||1134.8||1134.3||0
1651799030000|2022-05-06 01:03:50|1134.5||1134.3||1134.5||1134.3||0
1651799040000|2022-05-06 01:04:00|1134.5|1131.5|1134.5|1131.3|1134.5|1131.5|1134.5|1131.3|0
1651799070000|2022-05-06 01:04:30|1134.3||1134||1134.3||1134||0
1651799080000|2022-05-06 01:04:40|||||||||1
1651799100000|2022-05-06 01:05:00||1130.3||1130.5||1130.5||1130.3|2
1651799110000|2022-05-06 01:05:10|1133.5|1130.3|1133|1130.3|1133.5|1130.5|1133|1130.3|0
1651799120000|2022-05-06 01:05:20||1130.5||1130.3||1130.5||1130.3|0
1651799130000|2022-05-06 01:05:30|1132.8||1132.8||1132.8||1132.8||0
1651799140000|2022-05-06 01:05:40|1133|1130.5|1132.8|1130.3|1133|1130.5|1132.8|1130.3|0
1651799150000|2022-05-06 01:05:50|1132.3||1132.3||1132.3||1132.3||0
1651799160000|2022-05-06 01:06:00|1132.8|1128.8|1132.3|1128.5|1132.8|1129|1132.3|1128.5|1
1651799170000|2022-05-06 01:06:10|1131.3|1127.5|1131.3|1127.5|1131.3|1127.5|1131.3|1127.5|0
1651799180000|2022-05-06 01:06:20||1127.8||1127.8||1127.8||1127.8|0
1651799190000|2022-05-06 01:06:30||1127.5||1127.5||1127.8||1127.5|0
1651799200000|2022-05-06 01:06:40|1130.8|1127.8|1130.3|1126.5|1130.8|1127.8|1130.3|1126.5|2
1651799220000|2022-05-06 01:07:00|1129.8|1126.8|1129.8|1127|1129.8|1127|1129.8|1126.8|0
1651799230000|2022-05-06 01:07:10|1130||1130||1130||1130||0
1651799240000|2022-05-06 01:07:20|1130.3||1130.3||1130.3||1130.3||0
1651799260000|2022-05-06 01:07:40||1126.8||1126.8||1126.8||1126.8|0
1651799310000|2022-05-06 01:08:30||1127||1126.8||1127||1126.8|0
1651799380000|2022-05-06 01:09:40||1127||1127||1127||1127|0
1651799390000|2022-05-06 01:09:50||1126.8||1126.8||1126.8||1126.8|0
1651799460000|2022-05-06 01:11:00|1130.8|1128|1130.8|1128|1130.8|1128|1130.8|1128|1
1651799490000|2022-05-06 01:11:30|1131.3||1131.5||1131.5||1131.3||1
1651799510000|2022-05-06 01:11:50|1131.3|1128.5|1131.3|1128.5|1131.3|1128.5|1131|1128.5|0
1651799520000|2022-05-06 01:12:00|1131||1131||1131.5||1131||0
1651799540000|2022-05-06 01:12:20||1128.3||1128||1128.3||1128|2
1651799580000|2022-05-06 01:13:00|1130.8||1130.8||1131||1130.8||0
1651799590000|2022-05-06 01:13:10|1131||1130.8||1131||1130.8||0
1651799600000|2022-05-06 01:13:20|1131||1130.8||1131||1130.8||0
1651799610000|2022-05-06 01:13:30|1130.5||1130.5||1130.5||1130.5||0
1651799620000|2022-05-06 01:13:40|1130.8||1130.8||1131||1130.8||0
1651799660000|2022-05-06 01:14:20||1128.3||1128.3||1128.3||1128|0
1651799670000|2022-05-06 01:14:30||1128||1128||1128.3||1128|0
1651799680000|2022-05-06 01:14:40|1130.3|1127.8|1130.3|1127.8|1130.3|1128|1130.3|1127.8|1
1651799690000|2022-05-06 01:14:50||1128||1128||1128||1127.8|0
1651799700000|2022-05-06 01:15:00||1127.8||1128||1128||1127.8|0
1651799720000|2022-05-06 01:15:20|1130.8||1130.3||1130.8||1130.3||0
1651799730000|2022-05-06 01:15:30|1130.8||1130.8||1130.8||1130.8||0
1651799740000|2022-05-06 01:15:40|1131.5||1131.5||1131.5||1131.3||2
1651799760000|2022-05-06 01:16:00|1131.3||1131.5||1131.5||1131||0
1651799770000|2022-05-06 01:16:10|1131.3||1132||1132.3||1131.3||0
1651799780000|2022-05-06 01:16:20|1132.3||1132.3||1132.3||1132.3||0
1651799800000|2022-05-06 01:16:40|1132||1132.3||1132.3||1132||0
1651799810000|2022-05-06 01:16:50|1132|1128.5|1132|1128.5|1132|1128.5|1132|1128.5|0
1651799940000|2022-05-06 01:19:00|1132.3|1128.8|1132.3|1128.5|1132.3|1128.8|1132.3|1128.5|0
1651799950000|2022-05-06 01:19:10|1132|1129.3|1132.3|1129.3|1132.3|1129.3|1132|1129.3|0
1651799960000|2022-05-06 01:19:20|1132||1133||1133||1132||0
1651800000000|2022-05-06 01:20:00|1132.8||1133.3||1133.8||1132.8||0
1651800010000|2022-05-06 01:20:10|1133|1129.5|1133.8|1130.3|1134|1130.3|1133|1129.5|0
1651800050000|2022-05-06 01:20:50|1133.5|1130.8|1133.5|1131|1133.5|1131|1133.5|1130.8|0
1651800070000|2022-05-06 01:21:10||1130.3||1130.3||1131||1130.3|0
1651800080000|2022-05-06 01:21:20|1133.8||1133.8||1133.8||1133.8||0
1651800140000|2022-05-06 01:22:20|1134||1134||1134||1134||0
1651800170000|2022-05-06 01:22:50||1131||1130.8||1131||1130.3|0
1651800180000|2022-05-06 01:23:00||1131||1131||1131||1130.5|0
1651800190000|2022-05-06 01:23:10||1130.3||1130.3||1130.3||1130.3|0
1651800230000|2022-05-06 01:23:50||1130.8||1131||1131||1130.8|0
1651800240000|2022-05-06 01:24:00||1130.5||1130.8||1130.8||1130.5|0
1651800250000|2022-05-06 01:24:10||1130.5||1130.3||1130.8||1130.3|0
1651800390000|2022-05-06 01:26:30|1133.8|1130.8|1134|1131.3|1134|1131.3|1133.8|1130.8|0
1651800440000|2022-05-06 01:27:20|1135.3|1131.5|1135.3|1132.5|1135.3|1132.5|1135.3|1131.5|1
1651800450000|2022-05-06 01:27:30|1135.8|1132.8|1135.8|1133|1135.8|1133|1135.8|1132.8|0
1651800460000|2022-05-06 01:27:40|1136.8|1133.3|1136.3|1133.8|1136.8|1133.8|1136.3|1133.3|0
1651800490000|2022-05-06 01:28:10||1133.5||1133.5||1133.5||1133.5|0
1651800520000|2022-05-06 01:28:40||1133.3||1133.5||1133.5||1133.3|0
1651800530000|2022-05-06 01:28:50||1133.8||1133.5||1134||1133.5|0
1651800540000|2022-05-06 01:29:00||1133.8||1133.5||1133.8||1133.5|0
1651800550000|2022-05-06 01:29:10||1133.8||1133.8||1133.8||1133.8|0
1651800560000|2022-05-06 01:29:20||1133.5||1133.5||1134||1133.5|0
1651800570000|2022-05-06 01:29:30||1133.8||1133.8||1133.8||1133.8|0
1651800600000|2022-05-06 01:30:00||1133.5||1133.5||1133.5||1133.5|0
1651800610000|2022-05-06 01:30:10|1136||1136||1136||1136||0
1651800640000|2022-05-06 01:30:40||1133.3||1133.3||1133.3||1133.3|0
1651800650000|2022-05-06 01:30:50|1135.8||1136.3||1136.3||1135.8||0
1651800720000|2022-05-06 01:32:00||1133.5||1133.3||1133.5||1133.3|0
1651800730000|2022-05-06 01:32:10||1133||1133||1133||1133|0
1651800780000|2022-05-06 01:33:00||1132.8||1132.8||1132.8||1132.8|0
1651800790000|2022-05-06 01:33:10|1135.8|1133|1135.5|1132.8|1135.8|1133|1135.3|1132.8|0
1651800800000|2022-05-06 01:33:20|1135.3|1133|1135.5|1132.8|1135.5|1133|1135.3|1132.8|0
1651800810000|2022-05-06 01:33:30|1135.3||1135.3||1135.3||1135.3||0
1651800850000|2022-05-06 01:34:10||1132.5||1132.5||1132.5||1132.5|0
1651800860000|2022-05-06 01:34:20|1135.5|1132.8|1134.8|1132.5|1135.5|1132.8|1134.8|1132.5|0
1651800870000|2022-05-06 01:34:30||1132.3||1132.3||1132.5||1132.3|0
1651800880000|2022-05-06 01:34:40||1132.5||1132.5||1132.5||1132.5|0
1651800890000|2022-05-06 01:34:50||1132.3||1132.3||1132.5||1132.3|0
1651800900000|2022-05-06 01:35:00||1132||1131.3||1132||1131.3|0
1651800910000|2022-05-06 01:35:10|1134.5|1131.5|1134.5|1131.3|1134.5|1131.5|1134.5|1131.3|0
1651800920000|2022-05-06 01:35:20|1134.8|1131.5|1134.8|1131.3|1134.8|1131.5|1134.8|1131.3|0
1651800970000|2022-05-06 01:36:10||1131||1131||1131||1131|0
1651801020000|2022-05-06 01:37:00||1131.8||1132||1132||1131.3|0
1651801030000|2022-05-06 01:37:10|1135|1132.5|1135|1132.5|1135|1132.5|1135|1132.5|0
1651801040000|2022-05-06 01:37:20|1134.8||1134.8||1135||1134.8||0
1651801050000|2022-05-06 01:37:30|1135|1132.3|1135|1133|1135|1133|1134.8|1132|0
1651801060000|2022-05-06 01:37:40|1134.8|1132.8|1136.3|1132.8|1136.3|1133|1134.8|1132.3|0
1651801070000|2022-05-06 01:37:50|1136|1133.5|1136.5|1133.5|1136.5|1134|1136|1133.3|0
1651801080000|2022-05-06 01:38:00|1136.3|1133.3|1136.3|1133.3|1136.5|1133.3|1136.3|1133.3|0
1651801090000|2022-05-06 01:38:10||1133||1133||1133||1132.3|0
1651801100000|2022-05-06 01:38:20|1135.8|1132.8|1135.8|1133.3|1135.8|1133.3|1135.8|1132.5|0
1651801110000|2022-05-06 01:38:30|1136.3|1133|1136.3|1133.3|1136.3|1133.3|1136.3|1133|0
1651801120000|2022-05-06 01:38:40||1133||1133.3||1133.3||1133|0
1651801130000|2022-05-06 01:38:50|1135.8|1133|1135.8|1133|1135.8|1133.3|1135.8|1132.8|0
1651801140000|2022-05-06 01:39:00||1132.8||1132.5||1132.8||1132.3|0
1651801150000|2022-05-06 01:39:10||1133||1132.8||1133||1132.3|0
1651801160000|2022-05-06 01:39:20|1135.3|1132.5|1135.3|1132.5|1135.3|1132.5|1135.3|1132.3|0
1651801170000|2022-05-06 01:39:30||1132.3||1132.3||1132.5||1132.3|0
1651801180000|2022-05-06 01:39:40||1132.5||1132.5||1132.5||1132.5|0
1651801190000|2022-05-06 01:39:50||1132.3||1132.5||1132.5||1132.3|0
1651801200000|2022-05-06 01:40:00||1132.3||1132.5||1132.5||1132.3|0
1651801210000|2022-05-06 01:40:10||1132.3||1132.3||1132.5||1132|0
1651801220000|2022-05-06 01:40:20||1132.5||1132.8||1132.8||1132|0
1651801230000|2022-05-06 01:40:30||1132.3||1132.8||1132.8||1132.3|0
1651801240000|2022-05-06 01:40:40||1132.3||1132.3||1132.3||1132.3|0
1651801250000|2022-05-06 01:40:50||1132.5||1132.5||1132.5||1132.3|0
1651801260000|2022-05-06 01:41:00|1135.5|1133|1135.3|1133.3|1135.5|1133.3|1135.3|1132.3|0
1651801270000|2022-05-06 01:41:10|1135.5|1133|1135.3|1133.3|1135.5|1133.3|1135.3|1133|0
1651801280000|2022-05-06 01:41:20|1135.5|1133|1135.3|1133|1135.5|1133.3|1135.3|1132.8|0
1651801290000|2022-05-06 01:41:30|1135.5|1133.5|1135.5|1133.3|1135.5|1133.5|1135.3|1133|0
1651801300000|2022-05-06 01:41:40|1135.3|1133|1135.3|1133|1135.5|1133.3|1135.3|1133|0
1651801310000|2022-05-06 01:41:50|1135.5|1133.3|1135.5|1133.8|1135.5|1133.8|1135.3|1133|0
1651801320000|2022-05-06 01:42:00|1136.5|1134|1136.5|1133.8|1136.5|1134.3|1136.3|1133.8|0
1651801330000|2022-05-06 01:42:10|1136.3|1133.5|1136.5|1133.8|1136.5|1133.8|1136.3|1133.5|0
1651801350000|2022-05-06 01:42:30||1133.5||1133.8||1133.8||1133.5|0
1651801370000|2022-05-06 01:42:50|1136.3|1133.5|1136.3|1133.5|1136.5|1133.5|1136.3|1133.5|0
1651801380000|2022-05-06 01:43:00|1136.5|1133.8|1136.3|1133.8|1136.5|1133.8|1136.3|1133.8|0
1651801390000|2022-05-06 01:43:10|1136.5|1133.5|1136.5|1133.8|1136.5|1133.8|1136.3|1133.5|0
1651801400000|2022-05-06 01:43:20|1136.3|1133.5|1136.5|1133.8|1136.5|1133.8|1136.3|1133.5|0
1651801410000|2022-05-06 01:43:30|1136.3|1133.5|1136.3|1133.8|1136.5|1133.8|1136.3|1133.5|0
1651801440000|2022-05-06 01:44:00|1136.5||1136.3||1136.5||1136.3||0
1651801450000|2022-05-06 01:44:10|1136.5|1134|1136.3|1133.5|1136.5|1134|1136.3|1133.5|0
1651801460000|2022-05-06 01:44:20|1136.5|1133.8|1136.3|1133.5|1136.5|1133.8|1136.3|1133.5|0
1651801480000|2022-05-06 01:44:40|1136.5|1134|1136.5|1134|1136.5|1134|1136.5|1134|0
1651801490000|2022-05-06 01:44:50|1136.3|1133.5|1136.5|1133.5|1136.5|1133.5|1136.3|1133.5|0
1651801500000|2022-05-06 01:45:00|1136.3|1134|1136.5|1134|1136.5|1134|1136.3|1134|0
1651801510000|2022-05-06 01:45:10|1136.3||1136.5||1136.5||1136.3||0
1651801520000|2022-05-06 01:45:20|1136.3|1133.5|1136.5|1133.5|1136.5|1133.5|1136.3|1133.5|0
1651801530000|2022-05-06 01:45:30|1136.3|1134|1136.5|1134|1136.5|1134|1136.3|1133.5|0
1651801540000|2022-05-06 01:45:40|1136.3|1133.5|1136.5|1133.5|1136.5|1133.5|1136.3|1133.5|0
1651801550000|2022-05-06 01:45:50|1136.3||1136.3||1136.5||1136.3||0
1651801560000|2022-05-06 01:46:00||1133.3||1133.3||1133.3||1133.3|0
1651801570000|2022-05-06 01:46:10||1132.8||1132.8||1132.8||1132.8|0
1651801580000|2022-05-06 01:46:20||1133||1133||1133||1133|0
1651801590000|2022-05-06 01:46:30|1135.8|1132.8|1135|1132.3|1135.8|1133|1135|1132.3|0
1651801600000|2022-05-06 01:46:40||1132.5||1132.5||1132.5||1132.3|0
1651801610000|2022-05-06 01:46:50||1132.3||1132.3||1132.3||1132.3|0
1651801620000|2022-05-06 01:47:00||1132.5||1132.5||1132.5||1132.5|0
1651801630000|2022-05-06 01:47:10||1132.3||1132.3||1132.3||1132.3|0
1651801640000|2022-05-06 01:47:20||1132.5||1132.5||1132.5||1132.5|0
1651801650000|2022-05-06 01:47:30||1132.3||1132.5||1132.5||1132.3|0
1651801660000|2022-05-06 01:47:40||1132.3||1132.3||1132.3||1132.3|0
1651801670000|2022-05-06 01:47:50|1135.3|1132.5|1135.8|1133|1135.8|1133|1135|1132.5|0
1651801680000|2022-05-06 01:48:00|1135.5|1133.3|1135.8|1133|1135.8|1133.3|1135.3|1132.8|0
1651801690000|2022-05-06 01:48:10|1135.5|1133.3|1136.3|1134.3|1136.5|1134.3|1135|1133|3
1651801700000|2022-05-06 01:48:20||1134||1134||1134.3||1133|0
1651801710000|2022-05-06 01:48:30|1136.5||1136.3||1136.5||1136.3||0
1651801720000|2022-05-06 01:48:40|1136.5|1134.5|1136.3|1133.5|1137|1134.5|1136.3|1133.5|0
1651801730000|2022-05-06 01:48:50|1136.5|1134|1136.5|1134|1136.5|1134|1136.5|1134|0
1651801740000|2022-05-06 01:49:00|1136.3|1133.8|1136.5|1133.5|1136.5|1134|1136.3|1133.5|0
1651801760000|2022-05-06 01:49:20||1134||1134||1134||1134|0
1651801770000|2022-05-06 01:49:30||1133.8||1133.5||1133.8||1133.5|0
1651801780000|2022-05-06 01:49:40|1136.3|1134|1136.5|1134|1136.5|1134|1136.3|1134|0
1651801790000|2022-05-06 01:49:50|1137.8|1134.3|1137.8|1135.5|1137.8|1135.8|1137.8|1134.3|9
1651801800000|2022-05-06 01:50:00|1138.3|1135.8|1136.8|1134|1138.3|1135.8|1136.8|1134|1
1651801810000|2022-05-06 01:50:10|1137.3||1136.3||1137.3||1136.3||0
1651801820000|2022-05-06 01:50:20|1136.8|1135.3|1137.3|1135.3|1137.8|1135.3|1136|1135|6
1651801830000|2022-05-06 01:50:30|1136.8|1135|1136.8|1134.8|1136.8|1135|1136.8|1134.8|0
1651801840000|2022-05-06 01:50:40|1137.3|1135|1137.3|1134.8|1137.8|1135|1137.3|1134.8|0
1651801850000|2022-05-06 01:50:50||1135||1135||1135.3||1135|0
1651801860000|2022-05-06 01:51:00|1137.8|1135.3|1137.8|1135.8|1139.3|1135.8|1137.3|1135.3|0
1651801870000|2022-05-06 01:51:10|1138.3||1138.3||1138.3||1138.3||0
1651801880000|2022-05-06 01:51:20|1137.8||1137.8||1137.8||1137.8||0
1651801890000|2022-05-06 01:51:30|1138.8||1137.8||1139.3||1137.8||1
1651801900000|2022-05-06 01:51:40|1138|1136.8|1139|1137|1139.5|1137.3|1137.8|1136|8
1651801910000|2022-05-06 01:51:50|1139.3|1137.3|1139.3|1136.5|1139.3|1137.5|1139|1136.3|0
1651801920000|2022-05-06 01:52:00|1139|1136.3|1138.8|1136.3|1139|1136.5|1138.8|1136.3|0
1651801940000|2022-05-06 01:52:20|1139||1138.8||1139||1138.8||0
1651801960000|2022-05-06 01:52:40|1139.3||1139.3||1139.3||1139.3||0
1651801970000|2022-05-06 01:52:50||1136||1136.3||1136.3||1136|0
1651801980000|2022-05-06 01:53:00||1136||1136||1136.3||1136|0
1651801990000|2022-05-06 01:53:10||1136.3||1136.3||1136.3||1136|0
1651802000000|2022-05-06 01:53:20||1136||1136.3||1136.3||1136|0
1651802010000|2022-05-06 01:53:30||1136||1136.5||1136.5||1136|0
1651802020000|2022-05-06 01:53:40|1139.8||1139.3||1139.8||1139.3||0
1651802030000|2022-05-06 01:53:50|1139|1137.8|1139.3|1136.3|1140|1137.8|1139|1136.3|9
1651802040000|2022-05-06 01:54:00||1136.5||1136.5||1136.5||1136.5|0
1651802050000|2022-05-06 01:54:10|1139|1136.3|1139.3|1136.3|1140|1136.8|1138|1136.3|21
1651802060000|2022-05-06 01:54:20|1139|1136.5|1139|1136.5|1139|1136.5|1139|1136.5|7
1651802100000|2022-05-06 01:55:00||1136.3||1136.5||1136.5||1136.3|1
1651802110000|2022-05-06 01:55:10||1136.3||1136.5||1136.5||1136.3|0
1651802120000|2022-05-06 01:55:20||1136.3||1136.5||1136.5||1136.3|0
1651802150000|2022-05-06 01:55:50|1139.3|1136.8|1139|1136.8|1139.3|1136.8|1139|1136.8|0
1651802180000|2022-05-06 01:56:20|1139.3||1139||1139.3||1139||0
1651802190000|2022-05-06 01:56:30||1136.5||1136.8||1136.8||1136.5|0
1651802220000|2022-05-06 01:57:00|1139.3|1136.5|1139|1136.5|1139.3|1136.5|1139|1136.5|0
1651802230000|2022-05-06 01:57:10|1139.3|1136.8|1139.3|1136.8|1139.3|1136.8|1139|1136.5|0
1651802240000|2022-05-06 01:57:20|1139.5||1139.5||1139.8||1139.3||0
1651802280000|2022-05-06 01:58:00||1137||1136.8||1137||1136.8|0
1651802350000|2022-05-06 01:59:10|1139.3||1139||1139.3||1139||0
1651802360000|2022-05-06 01:59:20||1136.5||1136.8||1136.8||1136.5|0
1651802400000|2022-05-06 02:00:00||1137||1137||1137||1137|0
1651802430000|2022-05-06 02:00:30|1139.5|1137.3|1139.5|1138|1139.5|1138|1139.5|1137.3|1
1651802440000|2022-05-06 02:00:40||1136.8||1136.8||1136.8||1136.8|1
1651802540000|2022-05-06 02:02:20|||||||||3
1651802560000|2022-05-06 02:02:40|||||||||1
1651802570000|2022-05-06 02:02:50|||||||||7
1651802580000|2022-05-06 02:03:00||1136.5||1136.8||1136.8||1136.5|5
1651802590000|2022-05-06 02:03:10||1136.3||1136.5||1136.5||1136.3|0
1651802600000|2022-05-06 02:03:20|1139.3||1139.5||1139.5||1139.3||0
1651802640000|2022-05-06 02:04:00|1139.3||1139.5||1139.5||1139.3||0
1651802690000|2022-05-06 02:04:50|||||||||1
1651802710000|2022-05-06 02:05:10|||||||||3
1651802720000|2022-05-06 02:05:20|||||||||2
1651802750000|2022-05-06 02:05:50||1136.8||1136.5||1136.8||1136.5|0
1651802850000|2022-05-06 02:07:30||1136.8||1137.3||1137.3||1136.8|0
1651802860000|2022-05-06 02:07:40|1139.8|1138|1140.5|1138|1140.5|1138|1139.8|1138|9
1651802950000|2022-05-06 02:09:10|1141||1141||1141||1141||5
1651802980000|2022-05-06 02:09:40||1138.3||1138.5||1138.5||1138.3|0
1651802990000|2022-05-06 02:09:50||1138||1138||1138||1138|0
1651803020000|2022-05-06 02:10:20|1140||1140.8||1140.8||1140||2
1651803060000|2022-05-06 02:11:00||1138.3||1138.3||1138.3||1138.3|0
1651803070000|2022-05-06 02:11:10|1141||1141||1141||1141||0
1651803100000|2022-05-06 02:11:40||1138.5||1138.5||1138.5||1138.5|0
1651803160000|2022-05-06 02:12:40||1138.3||1138.3||1138.3||1138.3|0
1651803170000|2022-05-06 02:12:50||1138.5||1138.3||1138.5||1138.3|0
1651803180000|2022-05-06 02:13:00||1138.5||1138.5||1138.5||1138.5|5
1651803190000|2022-05-06 02:13:10||1138.3||1138||1138.3||1138|16
1651803200000|2022-05-06 02:13:20|||||||||3
1651803270000|2022-05-06 02:14:30||1138.3||1138.3||1138.3||1138.3|0
1651803290000|2022-05-06 02:14:50||1138||1138||1138||1138|0
1651803320000|2022-05-06 02:15:20|1140.5||1140.8||1140.8||1140.5||46
1651803340000|2022-05-06 02:15:40|||||||||5
1651803350000|2022-05-06 02:15:50|||||||||1
1651803360000|2022-05-06 02:16:00|1141||1141||1141||1141||0
1651803420000|2022-05-06 02:17:00|1140.8||1140.8||1140.8||1140.8||4
1651803430000|2022-05-06 02:17:10|1141||1140.8||1141||1140.8||0
1651803440000|2022-05-06 02:17:20|1140.5|1138.3|1140.5|1138.3|1140.5|1138.3|1140.5|1138.3|22
1651803520000|2022-05-06 02:18:40||1138||1138||1138||1138|0
1651803530000|2022-05-06 02:18:50|1140.8||1140.5||1140.8||1140.5||0
1651803540000|2022-05-06 02:19:00|1140.8||1140.8||1140.8||1140.8||0
1651803600000|2022-05-06 02:20:00|1140.5||1140.8||1140.8||1140.5||0
1651803620000|2022-05-06 02:20:20|1140.5|1138.3|1140.8|1138.3|1140.8|1138.3|1140.5|1138.3|0
1651803650000|2022-05-06 02:20:50|1140.5||1140.8||1140.8||1140.5||0
1651803670000|2022-05-06 02:21:10|1140.5||1140.8||1140.8||1140.5||0
1651803680000|2022-05-06 02:21:20|1140.5||1140.5||1140.5||1140.5||0
1651803690000|2022-05-06 02:21:30|1140.8||1140.8||1140.8||1140.8||0
1651803740000|2022-05-06 02:22:20||1138.5||1138.5||1138.5||1138.3|0
1651803750000|2022-05-06 02:22:30||1138.3||1138.5||1138.5||1138.3|0
1651803760000|2022-05-06 02:22:40|1140.5|1138.3|1140.5|1138.3|1140.5|1138.5|1140.5|1138.3|0
1651803830000|2022-05-06 02:23:50||1138||1138||1138||1138|0
1651803930000|2022-05-06 02:25:30||1137.8||1137.8||1137.8||1137.8|0
1651803970000|2022-05-06 02:26:10||1138||1138||1138||1138|0
1651804120000|2022-05-06 02:28:40|1140.3||1140.3||1140.3||1140.3||0
1651804170000|2022-05-06 02:29:30|1140|1137.8|1140.3|1138|1140.3|1138|1140|1137.8|1
1651804200000|2022-05-06 02:30:00|1140.5|1138.5|1142.3|1140.3|1142.3|1140.5|1140.5|1138.5|15
1651804210000|2022-05-06 02:30:10|1142.8|1140.5|1143.3|1140.8|1143.3|1141.3|1142.8|1140.3|4
1651804220000|2022-05-06 02:30:20||1141||1140.8||1141||1140.8|0
1651804240000|2022-05-06 02:30:40|1143|1141|1143.3|1141.3|1143.3|1141.3|1143|1140.8|0
1651804520000|2022-05-06 02:35:20||1141.5||1141.5||1141.5||1141.5|2
1651804540000|2022-05-06 02:35:40||1141.8||1141.3||1141.8||1141.3|3
1651804580000|2022-05-06 02:36:20|1143||1143.3||1143.3||1143||0
1651804590000|2022-05-06 02:36:30|1143||1143||1143.3||1143||0
1651804600000|2022-05-06 02:36:40|1142.8|1141|1142.5|1140.8|1142.8|1141|1142.5|1140.8|2
1651804610000|2022-05-06 02:36:50|1142.8|1141|1142.3|1140|1142.8|1141|1142.3|1140|0
1651804630000|2022-05-06 02:37:10||1139.8||1139.8||1139.8||1139.8|0
1651804640000|2022-05-06 02:37:20|1142.8|1140|1142.5|1140|1142.8|1140|1142.5|1140|0
1651804650000|2022-05-06 02:37:30|1142.3|1139.8|1141.8|1139.8|1142.5|1139.8|1141.8|1139.8|0
1651804660000|2022-05-06 02:37:40|1142.3|1140|1142.8|1140.3|1142.8|1140.3|1142.3|1140|0
1651804670000|2022-05-06 02:37:50|1142.5|1139.8|1142.5|1140|1142.5|1140|1142.5|1139.8|0
1651804680000|2022-05-06 02:38:00|1142.8|1141|1142.8|1140.8|1142.8|1141.3|1142.8|1140.8|0
1651804710000|2022-05-06 02:38:30||1139.8||1139.8||1139.8||1139.8|0
1651804720000|2022-05-06 02:38:40|1142.5||1142.3||1142.5||1142.3||0
1651804730000|2022-05-06 02:38:50|1142.5||1142.3||1142.5||1142.3||0
1651804740000|2022-05-06 02:39:00|1142.5|1140|1143|1140.3|1143|1140.3|1142.3|1140|0
1651804750000|2022-05-06 02:39:10||1139.8||1140||1140||1139.8|0
1651804760000|2022-05-06 02:39:20||1139.8||1140||1140||1139.8|0
1651804770000|2022-05-06 02:39:30|1142.5|1139.8|1142.3|1140|1142.8|1140|1142.3|1139.8|0
1651804780000|2022-05-06 02:39:40|1142.5|1139.8|1142.3|1139.8|1142.5|1139.8|1142.3|1139.8|0
1651804790000|2022-05-06 02:39:50|1142.5|1140|1142.5|1140|1142.5|1140|1142.3|1140|0
1651804800000|2022-05-06 02:40:00|1142.3|1139.8|1142.3|1139.8|1142.3|1139.8|1142.3|1139.8|0
1651804820000|2022-05-06 02:40:20||1139.5||1139.8||1139.8||1139.5|0
1651804830000|2022-05-06 02:40:30||1139.5||1139.5||1139.5||1139.5|0
1651804840000|2022-05-06 02:40:40|1142|1139.8|1142.3|1139.8|1142.3|1139.8|1142|1139.5|0
1651804870000|2022-05-06 02:41:10|1142.8|1140|1142|1139.8|1142.8|1140|1142|1139.8|0
1651804890000|2022-05-06 02:41:30|1141.8|1139.5|1141.8|1139.8|1141.8|1139.8|1141.8|1139.5|0
1651804900000|2022-05-06 02:41:40||1139.5||1139.5||1139.5||1139.5|0
1651804910000|2022-05-06 02:41:50|1142|1139.8|1141.8|1139.5|1142|1139.8|1141.8|1139.5|0
1651804920000|2022-05-06 02:42:00|1142|1139.8|1142|1139.8|1142|1139.8|1142|1139.5|0
1651804940000|2022-05-06 02:42:20|1141.8||1142||1142||1141.8||0
1651804950000|2022-05-06 02:42:30|1141.8||1141.8||1141.8||1141.8||0
1651804960000|2022-05-06 02:42:40|1142||1142||1142||1142||0
1651805030000|2022-05-06 02:43:50|1141.8||1141.8||1141.8||1141.8||0
1651805040000|2022-05-06 02:44:00||1139.5||1139.5||1139.8||1139.5|0
1651805050000|2022-05-06 02:44:10|1142|1139.8|1142|1139.8|1142|1139.8|1142|1139.8|0
1651805060000|2022-05-06 02:44:20|1141.8|1139.5|1142|1139.8|1142|1139.8|1141.8|1139.5|0
1651805090000|2022-05-06 02:44:50|1141.8|1139.5|1142|1139.8|1142|1139.8|1141.8|1139.5|4
1651805100000|2022-05-06 02:45:00|1141.8|1139.5|1141.8|1139.5|1141.8|1139.8|1141.8|1139.5|0
1651805120000|2022-05-06 02:45:20|1141.5|1139|1141|1138.5|1141.8|1139|1141|1138.5|1
1651805140000|2022-05-06 02:45:40|||||||||3
1651805160000|2022-05-06 02:46:00|1140.8||1140.8||1140.8||1140.8||0
1651805180000|2022-05-06 02:46:20|1139.5|1138|1139.8|1138|1139.8|1138|1139.5|1138|1
1651805210000|2022-05-06 02:46:50|1141.3||1141.5||1141.5||1141.3||2
1651805220000|2022-05-06 02:47:00|1141.8||1141.8||1141.8||1141.8||0
1651805230000|2022-05-06 02:47:10|1141.3||1141.3||1141.3||1141.3||0
1651805240000|2022-05-06 02:47:20|1141||1141||1141.3||1141||0
1651805250000|2022-05-06 02:47:30|1141.3|1138.5|1141.3|1138.5|1141.3|1138.5|1141|1138.5|0
1651805270000|2022-05-06 02:47:50|1142.3||1142.3||1142.3||1142.3||2
1651805290000|2022-05-06 02:48:10|1142||1141.8||1142||1141.8||0
1651805300000|2022-05-06 02:48:20|1142||1141.8||1142||1141.8||0
1651805310000|2022-05-06 02:48:30|1142||1142||1142||1142||0
1651805320000|2022-05-06 02:48:40|1141.8||1141.8||1141.8||1141.8||0
1651805330000|2022-05-06 02:48:50|1142||1142||1142||1141.8||0
1651805340000|2022-05-06 02:49:00||1139||1139||1139||1139|0
1651805440000|2022-05-06 02:50:40|1141.8||1141.8||1141.8||1141.8||0
1651805450000|2022-05-06 02:50:50|1142||1142||1142||1142||1
1651805460000|2022-05-06 02:51:00|1141.8||1142||1142||1141.8||0
1651805480000|2022-05-06 02:51:20||1140||1140||1140||1140|0
1651805490000|2022-05-06 02:51:30|1143.3|1140.8|1143.5|1140.8|1143.5|1140.8|1143.3|1140.8|1
1651805500000|2022-05-06 02:51:40|1143||1143||1143||1143||0
1651805540000|2022-05-06 02:52:20||1140.5||1140.5||1140.5||1140.5|0
1651805550000|2022-05-06 02:52:30||1139.8||1140||1140||1139.8|0
1651805570000|2022-05-06 02:52:50|1142.8|1139.8|1142.8|1140|1142.8|1140|1142.8|1139.8|0
1651805580000|2022-05-06 02:53:00|1143||1142.8||1143||1142.8||0
1651805590000|2022-05-06 02:53:10|1143||1143||1143||1143||0
1651805620000|2022-05-06 02:53:40|1142.8||1143||1143||1142.8||0
1651805630000|2022-05-06 02:53:50||1139.8||1139.8||1139.8||1139.8|0
1651805640000|2022-05-06 02:54:00|1142|1140|1142.3|1140|1142.3|1140|1142|1140|0
1651805660000|2022-05-06 02:54:20||1139.8||1139.8||1139.8||1139.8|0
1651805670000|2022-05-06 02:54:30|1142|1140|1142|1140|1142.3|1140|1142|1139.8|0
1651805680000|2022-05-06 02:54:40|1142.3|1141.3|1142.8|1141.3|1143|1141.3|1142.3|1141.3|12
1651805690000|2022-05-06 02:54:50|1143||1142.8||1143||1142.8||0
1651805700000|2022-05-06 02:55:00|1143||1142.8||1143||1142.8||0
1651805710000|2022-05-06 02:55:10|1143||1143||1143||1143||0
1651805780000|2022-05-06 02:56:20|1143.5|1142.3|1145|1143.3|1145|1143.3|1143.5|1142.3|8
1651805790000|2022-05-06 02:56:30|1144.8|1143|1145|1143|1145|1143.3|1144.5|1143|0
1651805800000|2022-05-06 02:56:40|1144.8|1143.3|1144.8|1143|1145|1143.3|1144.8|1143|0
1651805810000|2022-05-06 02:56:50|1145||1144.8||1145||1144.8||0
1651805820000|2022-05-06 02:57:00|1145|1143.3|1144.8|1143|1145.5|1143.3|1144.8|1143|0
1651805830000|2022-05-06 02:57:10|1145||1144.8||1145||1144.8||0
1651805840000|2022-05-06 02:57:20||1142.3||1142.3||1142.3||1142.3|2
1651805870000|2022-05-06 02:57:50||1141.8||1141.8||1141.8||1141.8|2
1651805900000|2022-05-06 02:58:20||1141.3||1141.3||1141.3||1141.3|9
1651805910000|2022-05-06 02:58:30|1144.3||1144.3||1144.3||1144.3||0
1651805920000|2022-05-06 02:58:40|1144.8||1144.3||1144.8||1144.3||0
1651806000000|2022-05-06 03:00:00||1141.8||1142||1142||1141.8|0
1651806010000|2022-05-06 03:00:10||1141||1141||1141||1141|1
1651806040000|2022-05-06 03:00:40||1142||1142||1142||1142|0
1651806060000|2022-05-06 03:01:00||1141.8||1142||1142||1141.8|0
1651806100000|2022-05-06 03:01:40||1141.8||1142||1142||1141.8|0
1651806120000|2022-05-06 03:02:00||1141.8||1142||1142||1141.8|0
1651806140000|2022-05-06 03:02:20|1144|1141.8|1144.3|1142|1144.3|1142|1144|1141.8|0
1651806240000|2022-05-06 03:04:00|1144.8|1142.3|1145.5|1142.3|1145.5|1142.3|1144.8|1142.3|1
1651806250000|2022-05-06 03:04:10|1145||1145||1145||1144.8||0
1651806270000|2022-05-06 03:04:30|1144.8||1145||1145||1144.8||0
1651806380000|2022-05-06 03:06:20|1144.8||1144.8||1145||1144.8||0
1651806440000|2022-05-06 03:07:20|1144.3|1141.8|1144.3|1141.8|1144.3|1141.8|1144.3|1141.8|2
1651806460000|2022-05-06 03:07:40|||||||||1
1651806500000|2022-05-06 03:08:20|1144||1144||1144||1144||0
1651806510000|2022-05-06 03:08:30|1144.3||1144.3||1144.3||1144.3||0
1651806560000|2022-05-06 03:09:20|1143.3||1143.3||1143.3||1143.3||0
1651806570000|2022-05-06 03:09:30|1143.5||1143.5||1143.5||1143.3||0
1651806580000|2022-05-06 03:09:40|1143.3||1143.5||1143.5||1143.3||0
1651806590000|2022-05-06 03:09:50|1143.3||1143.5||1143.5||1143.3||0
1651806600000|2022-05-06 03:10:00|1143.3||1143.3||1143.5||1143.3||0
1651806620000|2022-05-06 03:10:20|1143.5||1143.3||1143.5||1143.3||0
1651806630000|2022-05-06 03:10:30|1143|1140.3|1142.8|1140|1143|1140.3|1142.8|1139.8|9
1651806640000|2022-05-06 03:10:40||1139.8||1139.8||1139.8||1139.8|0
1651806660000|2022-05-06 03:11:00||1140||1139.8||1140||1139.8|0
1651806670000|2022-05-06 03:11:10||1139.3||1139.3||1139.3||1139.3|0
1651806680000|2022-05-06 03:11:20||1139.5||1139.3||1139.5||1139.3|0
1651806690000|2022-05-06 03:11:30|1142.3||1142.3||1142.3||1142.3||0
1651806760000|2022-05-06 03:12:40||1139.5||1139.5||1139.5||1139.5|0
1651806770000|2022-05-06 03:12:50||1139.3||1139.5||1139.5||1139.3|0
1651806810000|2022-05-06 03:13:30||1139.8||1139.8||1139.8||1139.8|0
1651806840000|2022-05-06 03:14:00|1142.8|1140|1142.8|1140|1142.8|1140|1142.8|1139.8|1
1651807060000|2022-05-06 03:17:40||1140.3||1140.3||1140.3||1140.3|0
1651807090000|2022-05-06 03:18:10|1142.5||1142.5||1142.5||1142.5||0
1651807110000|2022-05-06 03:18:30|1143.3|1140.5|1143.3|1140.5|1143.3|1140.5|1143.3|1140.5|2
1651807120000|2022-05-06 03:18:40|1143.5||1143.5||1143.5||1143.5||0
1651807150000|2022-05-06 03:19:10|1144.3||1144.3||1144.3||1144.3||0
1651807250000|2022-05-06 03:20:50|1144||1144||1144||1144||0
1651807380000|2022-05-06 03:23:00|1143.5|1140.8|1143.5|1140.5|1143.5|1140.8|1143.5|1140.5|0
1651807420000|2022-05-06 03:23:40||1140.8||1140.8||1140.8||1140.8|0
1651807430000|2022-05-06 03:23:50||1140.5||1140.5||1140.5||1140.5|0
1651807440000|2022-05-06 03:24:00||1140.8||1140.8||1140.8||1140.8|0
1651807450000|2022-05-06 03:24:10||1140.5||1140.5||1140.8||1140.5|0
1651807470000|2022-05-06 03:24:30||1140.3||1140.3||1140.3||1140.3|2
1651807520000|2022-05-06 03:25:20|1143|1140.5|1143|1140.5|1143|1140.5|1143|1140.3|0
1651807550000|2022-05-06 03:25:50||1140.3||1140.3||1140.3||1140.3|0
1651807560000|2022-05-06 03:26:00||1140.5||1140.5||1140.5||1140.5|0
1651807570000|2022-05-06 03:26:10|1143.5||1143.5||1143.5||1143.5||1
1651807710000|2022-05-06 03:28:30||1140.3||1140.3||1140.3||1140.3|0
1651807720000|2022-05-06 03:28:40|1143|1140.5|1143|1140.3|1143|1140.5|1143|1140.3|0
1651807760000|2022-05-06 03:29:20||1140.5||1140.5||1140.5||1140.5|0
1651807790000|2022-05-06 03:29:50||1140.3||1140.3||1140.5||1140.3|0
1651807800000|2022-05-06 03:30:00||1140.5||1140.5||1140.5||1140.5|0
1651807810000|2022-05-06 03:30:10||1141||1141.5||1141.5||1141|0
1651807840000|2022-05-06 03:30:40||1140.5||1139.3||1140.5||1139.3|2
1651807870000|2022-05-06 03:31:10|1142.5|1139.5|1141.8|1139.5|1142.5|1139.5|1141.8|1139.5|0
1651807880000|2022-05-06 03:31:20|1141.5|1139|1141.3|1139|1141.5|1139|1141.3|1139|1
1651807940000|2022-05-06 03:32:20|1141|1138.5|1141|1138.5|1141|1138.5|1141|1138.5|0
1651807980000|2022-05-06 03:33:00|1142.3||1142.5||1142.5||1142.3||2
1651807990000|2022-05-06 03:33:10|1142.3|1138.8|1142.3|1139|1142.3|1139|1142.3|1138.8|0
1651808010000|2022-05-06 03:33:30|1142.5||1142.5||1142.5||1142.5||1
1651808020000|2022-05-06 03:33:40|1142.3||1142.5||1142.5||1142.3||0
1651808030000|2022-05-06 03:33:50|1142.3||1142.3||1142.5||1142.3||0
1651808100000|2022-05-06 03:35:00|1142.5||1142.3||1142.5||1142.3||0
1651808110000|2022-05-06 03:35:10|1142.5|1139.5|1142.3|1139.5|1142.5|1139.5|1142.3|1139.5|0
1651808430000|2022-05-06 03:40:30|1142.5||1142.5||1142.5||1142.5||0
1651808450000|2022-05-06 03:40:50|1142.3||1142.3||1142.3||1142.3||0
1651808460000|2022-05-06 03:41:00|1142.5||1142.3||1142.5||1142.3||0
1651808480000|2022-05-06 03:41:20|1142.5|1140.3|1142.5|1140.3|1142.5|1140.3|1142.5|1140.3|0
1651808490000|2022-05-06 03:41:30|1142.3||1142.3||1142.3||1142.3||0
1651808510000|2022-05-06 03:41:50|1142.5|1140.5|1142.3|1140.5|1142.5|1140.5|1142.3|1140.5|0
1651808520000|2022-05-06 03:42:00|1142.5||1142.5||1142.5||1142.5||0
1651808530000|2022-05-06 03:42:10|1142.3||1142.3||1142.3||1142.3||0
1651808560000|2022-05-06 03:42:40|1142.5||1142.5||1142.5||1142.5||0
1651808580000|2022-05-06 03:43:00|1143||1143.3||1143.3||1142.8||0
1651808590000|2022-05-06 03:43:10|1143||1143.3||1143.3||1143||0
1651808610000|2022-05-06 03:43:30|1143||1143||1143||1143||0
1651808660000|2022-05-06 03:44:20|1143.3||1143.3||1143.3||1143.3||0
1651808670000|2022-05-06 03:44:30|1143||1143||1143||1143||0
1651808690000|2022-05-06 03:44:50|1143.3||1143.3||1143.3||1143||0
1651808760000|2022-05-06 03:46:00|1143||1143||1143||1143||4
1651808770000|2022-05-06 03:46:10|1142.8||1142.8||1142.8||1142.8||4
1651808790000|2022-05-06 03:46:30|1143||1142.5||1143||1142.5||4
1651808800000|2022-05-06 03:46:40|1142.8||1142.3||1142.8||1142.3||0
1651808810000|2022-05-06 03:46:50|1142.8||1142.8||1142.8||1142.8||2
1651808830000|2022-05-06 03:47:10|||||||||3
1651808840000|2022-05-06 03:47:20|||||||||3
1651808850000|2022-05-06 03:47:30|||||||||2
1651808870000|2022-05-06 03:47:50|||||||||2
1651808880000|2022-05-06 03:48:00|||||||||4
1651808940000|2022-05-06 03:49:00|1143|1140.8|1143|1141.3|1143.3|1141.3|1143|1140.8|6
1651808950000|2022-05-06 03:49:10|1143.3||1143.3||1143.3||1143||2
1651808980000|2022-05-06 03:49:40|1144.8|1142.5|1143.5|1141|1144.8|1142.5|1143.5|1141|14
1651809000000|2022-05-06 03:50:00|||||||||25
1651809020000|2022-05-06 03:50:20|||||||||8
1651809030000|2022-05-06 03:50:30|||||||||5
1651809120000|2022-05-06 03:52:00||1141.3||1141.3||1141.3||1141.3|0
1651809140000|2022-05-06 03:52:20|1144|1141.5|1143.5|1141|1144|1141.5|1143.5|1141|2
1651809170000|2022-05-06 03:52:50|1144|1141.3|1143.5|1141.3|1144|1141.5|1143.5|1141|0
1651809180000|2022-05-06 03:53:00||1141||1141||1141||1141|0
1651809220000|2022-05-06 03:53:40|1143.8|1141.3|1143.5|1141|1143.8|1141.3|1143.5|1141|0
1651809240000|2022-05-06 03:54:00||1140.8||1141||1141||1140.8|0
1651809250000|2022-05-06 03:54:10||1140.8||1141||1141.3||1140.8|0
1651809270000|2022-05-06 03:54:30||1140.8||1140.8||1140.8||1140.8|1
1651809280000|2022-05-06 03:54:40||1141||1140.8||1141||1140.8|0
1651809290000|2022-05-06 03:54:50||1141||1140.8||1141||1140.8|0
1651809300000|2022-05-06 03:55:00||1141||1141||1141||1141|0
1651809340000|2022-05-06 03:55:40||1140.8||1140.8||1140.8||1140.8|0
1651809360000|2022-05-06 03:56:00||1141||1141||1141||1141|0
1651809390000|2022-05-06 03:56:30||1140.8||1140.8||1140.8||1140.8|0
1651809400000|2022-05-06 03:56:40||1141||1141||1141||1141|0
1651809450000|2022-05-06 03:57:30|1143.3|1140.8|1143|1141|1143.5|1141.3|1143|1140.8|0
1651809460000|2022-05-06 03:57:40|1142.8|1140.8|1142.5|1140.5|1143.5|1140.8|1142.5|1140.5|0
1651809470000|2022-05-06 03:57:50|1143.3|1140.3|1142.3|1140.3|1143.3|1140.3|1142.3|1140.3|0
1651809500000|2022-05-06 03:58:20|1142.5|1140.8|1142.5|1140.8|1142.5|1140.8|1142.5|1140.8|2
1651809510000|2022-05-06 03:58:30|1142.3|1140.3|1142.3|1140|1142.3|1140.3|1142.3|1140|2
1651809530000|2022-05-06 03:58:50|1141.5|1139.5|1141.3|1139.3|1141.5|1139.5|1141.3|1139.3|0
1651809540000|2022-05-06 03:59:00||1139||1139||1139||1139|0
1651809550000|2022-05-06 03:59:10|1140.8||1140.8||1140.8||1140.8||0
1651809560000|2022-05-06 03:59:20|1141.3||1141.5||1141.5||1141.3||0
1651809630000|2022-05-06 04:00:30|1141.8||1141.5||1141.8||1141.5||0
1651809660000|2022-05-06 04:01:00|1141.8|1139.5|1141.8|1139.5|1141.8|1139.5|1141.8|1139.5|0
1651809730000|2022-05-06 04:02:10||1139.8||1139.8||1139.8||1139.8|2
1651809740000|2022-05-06 04:02:20|1142.3|1140|1141.5|1139.3|1142.3|1140.3|1141.3|1139.3|13
1651809750000|2022-05-06 04:02:30|1141.3|1139|1140.5|1138.5|1141.3|1139|1140.5|1138.5|4
1651809760000|2022-05-06 04:02:40|1141||1140.5||1141||1140.5||3
1651809770000|2022-05-06 04:02:50|1140.8||1140.8||1140.8||1140.8||1
1651809780000|2022-05-06 04:03:00|1141||1141.8||1141.8||1141||1
1651809790000|2022-05-06 04:03:10|1141.5||1141.3||1141.5||1141.3||0
1651809800000|2022-05-06 04:03:20|1141.8||1141.3||1141.8||1141.3||0
1651809840000|2022-05-06 04:04:00|1141.5||1141.5||1141.5||1141.5||0
1651809850000|2022-05-06 04:04:10|1141.3||1141.3||1141.3||1141.3||0
1651809880000|2022-05-06 04:04:40|1141.5||1141.8||1141.8||1141.5||1
1651809890000|2022-05-06 04:04:50|1141.5||1141.5||1141.8||1141.5||0
1651809900000|2022-05-06 04:05:00|1141.8|1139|1141.8|1139|1141.8|1139|1141.5|1139|0
1651809910000|2022-05-06 04:05:10|1142.3||1142.3||1142.3||1142.3||0
1651809970000|2022-05-06 04:06:10||1139.3||1139.5||1139.5||1139.3|0
1651809980000|2022-05-06 04:06:20|1142.5||1142.3||1142.5||1142.3||0
1651810000000|2022-05-06 04:06:40|1143||1142.8||1143||1142.8||0
1651810010000|2022-05-06 04:06:50|1142.3|1140.3|1142.3|1140|1142.3|1140.3|1142.3|1139.8|0
1651810020000|2022-05-06 04:07:00|1142.5||1142.5||1142.5||1142.5||0
1651810030000|2022-05-06 04:07:10|1142.3||1142.3||1142.3||1142.3||0
1651810050000|2022-05-06 04:07:30|1142.8|1140.3|1142.8|1140.3|1143|1140.5|1142.3|1140.3|0
1651810060000|2022-05-06 04:07:40|1142.5|1140|1143.3|1140.5|1143.3|1140.5|1142.3|1140|0
1651810070000|2022-05-06 04:07:50|1142.8|1140.3|1142.8|1140.5|1142.8|1140.5|1142.8|1140.3|0
1651810080000|2022-05-06 04:08:00|1142.3|1140.3|1142.3|1140|1142.3|1140.5|1142.3|1140|0
1651810090000|2022-05-06 04:08:10||1140.3||1140.3||1140.3||1140|0
1651810100000|2022-05-06 04:08:20||1140||1140.3||1140.3||1140|0
1651810110000|2022-05-06 04:08:30||1140||1140||1140||1140|0
1651810120000|2022-05-06 04:08:40|1142.5||1142.3||1142.5||1142.3||0
1651810140000|2022-05-06 04:09:00|1142||1142||1142||1142||0
1651810150000|2022-05-06 04:09:10|1141.8|1139.5|1141.8|1139.5|1142|1139.5|1141.8|1139.5|0
1651810190000|2022-05-06 04:09:50|1142.8||1142.3||1142.8||1142.3||0
1651810200000|2022-05-06 04:10:00|1142.8||1142.5||1142.8||1142.5||0
1651810210000|2022-05-06 04:10:10|1142.3||1142.3||1142.5||1142.3||0
1651810230000|2022-05-06 04:10:30|1142.8||1142.3||1142.8||1142.3||0
1651810290000|2022-05-06 04:11:30|1142|1139.8|1142|1139.8|1142|1139.8|1142|1139.8|0
1651810320000|2022-05-06 04:12:00|1142.5|1140|1142|1140|1142.5|1140|1142|1140|0
1651810360000|2022-05-06 04:12:40|1141.8|1139.8|1141.8|1140|1141.8|1140|1141.8|1139.8|0
1651810370000|2022-05-06 04:12:50|1142|1139.8|1142|1140|1142|1140|1141.8|1139.8|0
1651810380000|2022-05-06 04:13:00|1141.8|1139.8|1142.3|1140|1142.5|1140|1141.8|1139.8|0
1651810400000|2022-05-06 04:13:20|1142.8||1142.5||1142.8||1142.5||0
1651810410000|2022-05-06 04:13:30|1143||1142.5||1143||1142.5||0
1651810420000|2022-05-06 04:13:40|1142.8||1142.3||1142.8||1142.3||0
1651810460000|2022-05-06 04:14:20|1142.5||1142.3||1142.5||1142.3||0
1651810530000|2022-05-06 04:15:30|1141.8|1139.5|1141.8|1139.5|1142|1139.8|1141.8|1139.5|2
1651810540000|2022-05-06 04:15:40|1143.3||1142.3||1143.3||1142.3||0
1651810550000|2022-05-06 04:15:50|1142.5||1142.3||1142.8||1142.3||0
1651810600000|2022-05-06 04:16:40|1142||1141.8||1142||1141.8||0
1651810610000|2022-05-06 04:16:50|1142||1142||1142||1142||0
1651810640000|2022-05-06 04:17:20|1142.3||1142.3||1142.3||1142.3||0
1651810650000|2022-05-06 04:17:30|1143|1139.8|1142.5|1140|1143.3|1140|1142.5|1139.8|0
1651810670000|2022-05-06 04:17:50|1142.3||1142.5||1142.8||1142.3||0
1651810680000|2022-05-06 04:18:00|1142.8||1142.8||1142.8||1142.8||0
1651810710000|2022-05-06 04:18:30|1143.3||1142.5||1143.3||1142.3||0
1651810750000|2022-05-06 04:19:10|1142.3||1142.3||1142.3||1142.3||0
1651810790000|2022-05-06 04:19:50|1142.5||1142.3||1142.5||1142.3||0
1651810820000|2022-05-06 04:20:20|1142.5||1142.3||1142.5||1142.3||0
1651810830000|2022-05-06 04:20:30|1142|1139.8|1142|1140|1142|1140|1142|1139.8|0
1651810850000|2022-05-06 04:20:50||1139.5||1139.5||1139.5||1139.5|0
1651810860000|2022-05-06 04:21:00|1141.8||1141.8||1141.8||1141.8||0
1651810880000|2022-05-06 04:21:20|1142.3||1141.8||1142.3||1141.8||0
1651810970000|2022-05-06 04:22:50|1141.5||1141.5||1141.5||1141.5||0
1651810980000|2022-05-06 04:23:00|1141.8||1141.8||1141.8||1141.8||0
1651811000000|2022-05-06 04:23:20|1141.5|1139.3|1141.3|1139.3|1141.5|1139.3|1141.3|1139.3|0
1651811010000|2022-05-06 04:23:30|1141.5||1141.5||1141.5||1141.3||0
1651811020000|2022-05-06 04:23:40|1141.3||1141.3||1141.5||1141.3||0
1651811070000|2022-05-06 04:24:30|1141.5||1141.3||1141.5||1141.3||0
1651811130000|2022-05-06 04:25:30|1141|1138.5|1141|1139|1141|1139|1141|1138.5|0
1651811150000|2022-05-06 04:25:50|||||||||3
1651811170000|2022-05-06 04:26:10|||||||||2
1651811180000|2022-05-06 04:26:20|||||||||1
1651811360000|2022-05-06 04:29:20||1139.5||1139.5||1139.5||1139.5|0
1651811380000|2022-05-06 04:29:40|1141.3||1141.5||1141.8||1141.3||1
1651811390000|2022-05-06 04:29:50|1141.3||1141.5||1141.8||1141.3||0
1651811400000|2022-05-06 04:30:00|1141.8|1139.8|1141.5|1139.8|1141.8|1139.8|1141.5|1139.8|1
1651811410000|2022-05-06 04:30:10|1141.3|1139.5|1141|1139.3|1141.3|1139.5|1141|1139.3|1
1651811440000|2022-05-06 04:30:40|1141.3|1139.5|1141.3|1139.5|1141.3|1139.5|1141.3|1139.5|0
1651811450000|2022-05-06 04:30:50||1139.3||1139.3||1139.3||1139.3|0
1651811460000|2022-05-06 04:31:00||1139.5||1139.8||1139.8||1139.5|0
1651811470000|2022-05-06 04:31:10|1141|1139.5|1141.3|1139.3|1141.3|1139.5|1141|1139.3|0
1651811480000|2022-05-06 04:31:20||1139.5||1139.5||1139.5||1139.5|0
1651811490000|2022-05-06 04:31:30|1141.8|1139.8|1141.3|1139.3|1141.8|1139.8|1141.3|1139.3|0
1651811500000|2022-05-06 04:31:40|1141.8|1139.5|1141.5|1139.3|1141.8|1139.8|1141.5|1139.3|0
1651811510000|2022-05-06 04:31:50||1139.5||1139.5||1139.5||1139.5|0
1651811520000|2022-05-06 04:32:00|1141.3|1139.3|1141.5|1139.5|1141.5|1139.5|1141.3|1139.3|0
1651811530000|2022-05-06 04:32:10|1141.3|1139|1141.5|1139.3|1141.5|1139.3|1141.3|1139|0
1651811540000|2022-05-06 04:32:20|1141.3|1139.5|1141.5|1139.5|1141.5|1139.5|1141.3|1139.3|0
1651811550000|2022-05-06 04:32:30|1141.3|1139.3|1141.5|1139.3|1141.5|1139.3|1141.3|1139.3|0
1651811560000|2022-05-06 04:32:40||1139.5||1139.5||1139.5||1139.3|0
1651811570000|2022-05-06 04:32:50|1141.8|1139.3|1141.5|1139.5|1141.8|1139.5|1141.5|1139.3|0
1651811580000|2022-05-06 04:33:00||1139.3||1139.3||1139.5||1139.3|0
1651811590000|2022-05-06 04:33:10||1139.5||1139.5||1139.5||1139.5|0
1651811600000|2022-05-06 04:33:20||1139.3||1139.3||1139.5||1139.3|0
1651811610000|2022-05-06 04:33:30|1141.3|1139.5|1141.3|1139.3|1141.3|1139.5|1141.3|1139.3|0
1651811660000|2022-05-06 04:34:20|1141||1141||1141||1141||0
1651811670000|2022-05-06 04:34:30||1139||1139||1139||1138.8|0
1651811750000|2022-05-06 04:35:50||1138.8||1138.8||1139||1138.8|0
1651811760000|2022-05-06 04:36:00|1141.3|1139|1141.3|1139|1141.5|1139|1141|1139|0
1651811790000|2022-05-06 04:36:30|1141.5||1141.5||1141.5||1141.5||0
1651811800000|2022-05-06 04:36:40|1141.3||1141.3||1141.3||1141.3||0
1651811810000|2022-05-06 04:36:50||1138.8||1138.8||1139||1138.8|0
1651811820000|2022-05-06 04:37:00||1139||1138.8||1139||1138.8|0
1651811830000|2022-05-06 04:37:10||1138.5||1138.5||1138.5||1138.5|0
1651811870000|2022-05-06 04:37:50|1141|1138.8|1141.3|1139|1141.3|1139|1141|1138.8|0
1651811880000|2022-05-06 04:38:00|1141|1139.3|1141|1139.3|1141|1139.3|1141|1139.3|0
1651811910000|2022-05-06 04:38:30||1139||1139.3||1139.3||1139|0
1651811920000|2022-05-06 04:38:40||1139||1139||1139.3||1139|0
1651811930000|2022-05-06 04:38:50|1139.8|1137.8|1140|1137.8|1140|1137.8|1139.8|1137.8|5
1651811950000|2022-05-06 04:39:10|1140.3|1138|1140.3|1138|1140.3|1138|1140.3|1138|0
1651812300000|2022-05-06 04:45:00||1137.8||1137.8||1137.8||1137.8|0
1651812330000|2022-05-06 04:45:30||1138||1138||1138||1138|0
1651812350000|2022-05-06 04:45:50|1141.8|1138.5|1140.8|1138.5|1141.8|1138.5|1140.8|1138.5|9
1651812360000|2022-05-06 04:46:00|1140.5||1140.5||1140.5||1140.5||0
1651812380000|2022-05-06 04:46:20|1141||1140.5||1141||1140.5||0
1651812390000|2022-05-06 04:46:30|1140.3||1140.3||1140.3||1140.3||0
1651812400000|2022-05-06 04:46:40|1140.5||1140.5||1140.5||1140.5||0
1651812430000|2022-05-06 04:47:10|1140|1138.3|1139.5|1138|1140|1138.3|1139.5|1138|0
1651812440000|2022-05-06 04:47:20|1140.3|1138.3|1140.3|1138.3|1140.3|1138.3|1140.3|1138.3|1
1651812460000|2022-05-06 04:47:40|1140.5|1138.5|1140.3|1138.3|1140.5|1138.5|1140.3|1138.3|0
1651812480000|2022-05-06 04:48:00|1140.5||1140.5||1140.5||1140.5||0
1651812490000|2022-05-06 04:48:10||1138.8||1138.8||1138.8||1138.8|0
1651812500000|2022-05-06 04:48:20|1140.3|1138.3|1140.3|1138.3|1140.3|1138.3|1140.3|1138.3|0
1651812520000|2022-05-06 04:48:40|1140.5||1140.5||1140.5||1140.5||0
1651812530000|2022-05-06 04:48:50|1140|1138|1140|1138.3|1140|1138.3|1140|1138|0
1651812540000|2022-05-06 04:49:00|1140.5|1138|1139.8|1138|1140.5|1138.3|1139.8|1138|0
1651812560000|2022-05-06 04:49:20|1140||1140||1140||1140||0
1651812570000|2022-05-06 04:49:30|1140.5|1138.3|1140.3|1138.3|1140.5|1138.3|1140.3|1138.3|0
1651812590000|2022-05-06 04:49:50|1140.5||1140.5||1140.5||1140.5||0
1651812630000|2022-05-06 04:50:30|1140.3|1138|1140.3|1138|1140.3|1138.3|1140.3|1138|0
1651812640000|2022-05-06 04:50:40|1140.5|1138.3|1140|1138|1140.5|1138.3|1140|1138|0
1651812650000|2022-05-06 04:50:50|1139.8||1140||1140||1139.8||0
1651812660000|2022-05-06 04:51:00|1139.8||1140||1140||1139.8||0
1651812680000|2022-05-06 04:51:20||1138.3||1138.3||1138.3||1138|0
1651812690000|2022-05-06 04:51:30|1140.5|1138|1140.3|1138.3|1140.5|1138.3|1140.3|1138|0
1651812700000|2022-05-06 04:51:40||1138||1138.3||1138.3||1138|0
1651812710000|2022-05-06 04:51:50||1138||1138||1138||1138|0
1651812730000|2022-05-06 04:52:10||1138.3||1138.3||1138.3||1138.3|0
1651812750000|2022-05-06 04:52:30|1140.5||1140.3||1140.5||1140.3||0
1651812780000|2022-05-06 04:53:00||1138||1138.3||1138.3||1138|0
1651812800000|2022-05-06 04:53:20||1138||1138.3||1138.3||1138|0
1651812810000|2022-05-06 04:53:30||1138||1138.3||1138.3||1138|0
1651812820000|2022-05-06 04:53:40||1138||1138||1138||1138|0
1651812830000|2022-05-06 04:53:50||1138.3||1138.3||1138.3||1138.3|0
1651812840000|2022-05-06 04:54:00||1138||1138||1138||1138|0
1651812900000|2022-05-06 04:55:00||1138.3||1138.3||1138.3||1138.3|0
1651812920000|2022-05-06 04:55:20||1138||1138.3||1138.3||1138|0
1651812930000|2022-05-06 04:55:30||1138||1138||1138||1138|0
1651812960000|2022-05-06 04:56:00||1138.3||1138||1138.3||1138|0
1651812970000|2022-05-06 04:56:10||1138.3||1138.3||1138.3||1138.3|0
1651812990000|2022-05-06 04:56:30|1140.5|1138|1140.5|1138.3|1140.5|1138.3|1140.5|1138|0
1651813000000|2022-05-06 04:56:40|1140.3||1140.3||1140.3||1140.3||0
1651813010000|2022-05-06 04:56:50||1138||1138||1138.3||1138|0
1651813040000|2022-05-06 04:57:20|1140|1138.3|1139.8|1138.3|1140|1138.3|1139.8|1138.3|0
1651813050000|2022-05-06 04:57:30||1138||1138||1138||1138|0
1651813060000|2022-05-06 04:57:40|1140|1138.3|1138.8|1137.5|1140|1138.3|1138.8|1137.5|9
1651813070000|2022-05-06 04:57:50|1139.5|1137.8|1139.5|1137.8|1139.5|1137.8|1139.5|1137.8|0
1651813180000|2022-05-06 04:59:40|1139.8||1139.5||1139.8||1139.5||0
1651813190000|2022-05-06 04:59:50|1139.8||1139.5||1139.8||1139.5||0
1651813200000|2022-05-06 05:00:00|1140|1137.5|1139.5|1137.8|1140|1137.8|1139.5|1137.5|4
1651813230000|2022-05-06 05:00:30||1137.5||1137.8||1137.8||1137.5|0
1651813250000|2022-05-06 05:00:50||1137.5||1137.5||1137.5||1137.5|0
1651813260000|2022-05-06 05:01:00|1139.3|1137.8|1139.5|1137.8|1140|1137.8|1139.3|1137.5|0
1651813270000|2022-05-06 05:01:10||1137.5||1137.5||1137.8||1137.5|0
1651813280000|2022-05-06 05:01:20||1137.8||1137.5||1137.8||1137.5|0
1651813290000|2022-05-06 05:01:30||1137.8||1137.5||1137.8||1137.5|0
1651813300000|2022-05-06 05:01:40||1137.8||1137.8||1137.8||1137.8|1
1651813310000|2022-05-06 05:01:50||1137.5||1137.5||1137.5||1137.5|3
1651813320000|2022-05-06 05:02:00||1137.8||1137.8||1137.8||1137.5|0
1651813330000|2022-05-06 05:02:10||1137.5||1137.5||1137.8||1137.5|0
1651813350000|2022-05-06 05:02:30||1137.8||1137.8||1137.8||1137.8|0
1651813360000|2022-05-06 05:02:40||1137.5||1137.8||1137.8||1137.5|0
1651813370000|2022-05-06 05:02:50|1139.3|1137.5|1139|1137.3|1139.3|1137.5|1139|1137|14
1651813390000|2022-05-06 05:03:10||1137||1136.8||1137||1136.8|0
1651813400000|2022-05-06 05:03:20||1137||1137||1137||1137|0
1651813420000|2022-05-06 05:03:40||1136.8||1136.8||1136.8||1136.8|0
1651813430000|2022-05-06 05:03:50||1137||1137||1137||1137|0
1651813440000|2022-05-06 05:04:00||1136.8||1136.5||1136.8||1136.5|0
1651813450000|2022-05-06 05:04:10||1136.8||1136.8||1137||1136.8|0
1651813460000|2022-05-06 05:04:20||1137||1137||1137||1137|0
1651813480000|2022-05-06 05:04:40||1137.5||1136.8||1137.5||1136.8|1
1651813540000|2022-05-06 05:05:40||1136.5||1136.8||1136.8||1136.5|0
1651813550000|2022-05-06 05:05:50|1139.5|1136.5|1139.5|1138|1139.5|1138|1139.5|1136.5|12
1651813620000|2022-05-06 05:07:00|1139.8||1140||1140.5||1139.8||0
1651813640000|2022-05-06 05:07:20|1140.5||1140.3||1140.5||1140.3||2
1651813650000|2022-05-06 05:07:30|1140.5||1140.5||1140.5||1140.5||0
1651813740000|2022-05-06 05:09:00|1140.3||1140||1140.3||1140||0
1651813760000|2022-05-06 05:09:20|1139.5||1139.5||1139.5||1139.5||0
1651813780000|2022-05-06 05:09:40|1139.3||1139.3||1139.3||1139.3||3
1651813800000|2022-05-06 05:10:00|1139.5||1139.5||1139.5||1139.3||4
1651813820000|2022-05-06 05:10:20|1139.8||1139.8||1139.8||1139.8||0
1651813830000|2022-05-06 05:10:30|1139.5||1139.5||1140||1139.5||0
1651813840000|2022-05-06 05:10:40|1140||1139.8||1140||1139.8||0
1651813850000|2022-05-06 05:10:50|1140.5||1140||1140.5||1140||0
1651813870000|2022-05-06 05:11:10|||||||||2
1651813890000|2022-05-06 05:11:30|1140.3|1137.3|1139|1137.3|1140.3|1137.3|1139|1137.3|14
1651813900000|2022-05-06 05:11:40|1139.5|1137|1139.5|1137|1139.5|1137.3|1139.5|1137|1
1651813910000|2022-05-06 05:11:50||1137.3||1137||1137.3||1137|1
1651813940000|2022-05-06 05:12:20||1137.3||1137.5||1137.5||1137.3|3
1651813970000|2022-05-06 05:12:50||1137.3||1137.3||1137.3||1137.3|0
1651814000000|2022-05-06 05:13:20|1139.3|1137|1139.5|1137.3|1139.5|1137.3|1139.3|1137|0
1651814050000|2022-05-06 05:14:10|1140||1140||1140||1139.8||0
1651814060000|2022-05-06 05:14:20|1139.8||1139.5||1139.8||1139.5||0
1651814100000|2022-05-06 05:15:00|1139.8|1137.8|1140|1138.5|1140.3|1138.5|1139.8|1137.8|2
1651814120000|2022-05-06 05:15:20|||||||||1
1651814140000|2022-05-06 05:15:40|1139.8|1137.3|1139.5|1137.3|1139.8|1137.3|1139.5|1137.3|1
1651814160000|2022-05-06 05:16:00|1139.3||1139.3||1139.3||1139.3||0
1651814170000|2022-05-06 05:16:10|1139|1137|1139|1137.3|1139|1137.3|1139|1137|0
1651814190000|2022-05-06 05:16:30|1138.5|1137|1138.5|1136.5|1138.5|1137|1138.5|1136.5|0
1651814210000|2022-05-06 05:16:50|1139|1136.8|1138.8|1136.8|1139|1136.8|1138.8|1136.8|0
1651814250000|2022-05-06 05:17:30|1138.5||1139||1139||1138.5||0
1651814310000|2022-05-06 05:18:30|1138.3|1136.3|1138.8|1136.5|1138.8|1136.5|1138.3|1136.3|1
1651814320000|2022-05-06 05:18:40|1139||1138.5||1139||1138.5||0
1651814340000|2022-05-06 05:19:00|1139|1136.3|1138.5|1136.5|1139|1136.5|1138.5|1136.3|0
1651814370000|2022-05-06 05:19:30|1139|1136.8|1139|1136.8|1139|1136.8|1139|1136.8|0
1651814380000|2022-05-06 05:19:40|1139.3||1139||1139.3||1139||0
1651814400000|2022-05-06 05:20:00|1139.5|1137|1139.8|1138|1139.8|1138|1139|1137|2
1651814410000|2022-05-06 05:20:10||1138.3||1138||1138.3||1138|0
1651814420000|2022-05-06 05:20:20||1137.8||1137.5||1137.8||1137.5|0
1651814470000|2022-05-06 05:21:10|1139.5|1137.3|1139.5|1137.3|1139.5|1137.5|1139.5|1137.3|0
1651814480000|2022-05-06 05:21:20||1137.8||1137.8||1137.8||1137.8|0
1651814490000|2022-05-06 05:21:30|1139.3|1137.5|1139.3|1137.3|1139.3|1137.5|1139.3|1137.3|0
1651814500000|2022-05-06 05:21:40|1139||1139||1139||1139||0
1651814520000|2022-05-06 05:22:00|1139.8|1137.8|1140|1138.3|1140|1138.3|1139.8|1137.8|2
1651814530000|2022-05-06 05:22:10|1139.8||1139.8||1139.8||1139.8||0
1651814540000|2022-05-06 05:22:20|1140.3|1137.8|1140|1137.8|1140.3|1137.8|1140|1137.8|9
1651814550000|2022-05-06 05:22:30||1137.5||1137.8||1137.8||1137.5|0
1651814560000|2022-05-06 05:22:40|1139.8||1139.8||1139.8||1139.8||0
1651814570000|2022-05-06 05:22:50|1139.5||1139.5||1139.5||1139.5||0
1651814600000|2022-05-06 05:23:20|1139.3|1137.5|1139|1137|1139.3|1137.5|1139|1137|0
1651814620000|2022-05-06 05:23:40||1136.8||1136.8||1136.8||1136.8|0
1651814670000|2022-05-06 05:24:30|1138.5|1136.3|1138.5|1136.5|1138.5|1136.5|1138.5|1136.3|0
1651814760000|2022-05-06 05:26:00||1136.3||1136.5||1136.5||1136.3|0
1651814770000|2022-05-06 05:26:10|1138.8|1136.8|1138.8|1136.8|1138.8|1136.8|1138.8|1136.8|0
1651814830000|2022-05-06 05:27:10||1137||1137.3||1137.3||1137|0
1651814840000|2022-05-06 05:27:20||1137||1137.3||1137.3||1137|0
1651814850000|2022-05-06 05:27:30|1139.3|1137.5|1139|1137.3|1139.5|1137.8|1139|1137.3|2
1651814870000|2022-05-06 05:27:50|1138.8|1136.8|1138.8|1136.5|1138.8|1136.8|1138.8|1136.5|0
1651814880000|2022-05-06 05:28:00|1139|1136.8|1139|1136.8|1139|1136.8|1139|1136.8|0
1651814890000|2022-05-06 05:28:10|1138.8|1136.3|1138.8|1136.8|1138.8|1136.8|1138.8|1136.3|0
1651814900000|2022-05-06 05:28:20|1139||1139||1139||1139||0
1651814930000|2022-05-06 05:28:50|1139.5|1137|1139.8|1138|1139.8|1138|1139.5|1137|10
1651814950000|2022-05-06 05:29:10|1140||1139.8||1140||1139.8||0
1651814960000|2022-05-06 05:29:20|1139.5||1139.8||1139.8||1139.5||0
1651814970000|2022-05-06 05:29:30|1140||1140||1140||1139.8||0
1651814980000|2022-05-06 05:29:40|1139.8||1139.5||1140||1139.5||0
1651814990000|2022-05-06 05:29:50|1139.8||1139.5||1139.8||1139.5||0
1651815000000|2022-05-06 05:30:00|1139.3|1137.3|1138.8|1136.3|1139.3|1137.3|1138.5|1136.3|2
1651815010000|2022-05-06 05:30:10|1138.5||1138.5||1138.8||1138.3||0
1651815020000|2022-05-06 05:30:20|1138.8|1136.8|1139|1136.8|1139|1136.8|1138.5|1136.8|0
1651815030000|2022-05-06 05:30:30|1139.3||1139.3||1139.3||1139.3||0
1651815040000|2022-05-06 05:30:40|1139.5|1137.3|1139.3|1137.3|1139.5|1137.3|1139|1137.3|0
1651815060000|2022-05-06 05:31:00|1139.5||1139.8||1139.8||1139.5||0
1651815070000|2022-05-06 05:31:10|1140|1137.5|1140.3|1137.8|1140.3|1138.3|1139.5|1137.5|0
1651815080000|2022-05-06 05:31:20|1140|1138|1140|1138|1140.3|1138|1140|1138|0
1651815090000|2022-05-06 05:31:30|1140.3|1138.3|1141.3|1138.3|1141.3|1138.3|1140.3|1138|0
1651815100000|2022-05-06 05:31:40|1141|1138.5|1141|1138.3|1141|1138.5|1141|1138|0
1651815110000|2022-05-06 05:31:50||1138||1138.3||1138.3||1138|0
1651815130000|2022-05-06 05:32:10|1141.3|1138.5|1141|1138.3|1141.3|1138.8|1141|1138.3|0
1651815140000|2022-05-06 05:32:20|||||||||2
1651815150000|2022-05-06 05:32:30||1138||1138||1138||1138|0
1651815180000|2022-05-06 05:33:00|1140.8||1140.8||1140.8||1140.8||0
1651815190000|2022-05-06 05:33:10|1141||1140.8||1141||1140.8||0
1651815200000|2022-05-06 05:33:20|1140.5||1141||1141||1140.5||0
1651815220000|2022-05-06 05:33:40|1140.5||1140.5||1140.5||1140.5||0
1651815240000|2022-05-06 05:34:00|1141.3|1138.5|1141.3|1138.5|1141.3|1138.5|1141|1138.5|2
1651815260000|2022-05-06 05:34:20|1141.8||1141||1141.8||1141||0
1651815270000|2022-05-06 05:34:30|1141.3||1141.3||1141.3||1141||0
1651815280000|2022-05-06 05:34:40|1141.5|1139|1141.3|1139|1141.8|1139|1141.3|1139|0
1651815290000|2022-05-06 05:34:50|1142.5|1139.5|1141.8|1139.3|1142.5|1139.5|1141.8|1139|1
1651815300000|2022-05-06 05:35:00|1142|1139.5|1142.5|1140|1142.5|1140|1141.8|1139.3|0
1651815310000|2022-05-06 05:35:10|1142.3||1142.5||1142.5||1142.3||0
1651815320000|2022-05-06 05:35:20|1142.8||1142.5||1142.8||1142.5||0
1651815330000|2022-05-06 05:35:30|1142.8||1142.8||1142.8||1142.5||0
1651815360000|2022-05-06 05:36:00||1139.8||1140||1140||1139.8|5
1651815370000|2022-05-06 05:36:10|1142.5|1139.8|1142.5|1139.8|1142.5|1140|1142.5|1139.8|0
1651815390000|2022-05-06 05:36:30|1142.3|1139.5|1142.3|1139.8|1142.3|1139.8|1142.3|1139.5|0
1651815400000|2022-05-06 05:36:40||1140||1139.8||1140||1139.8|0
1651815410000|2022-05-06 05:36:50||1140||1139.8||1140||1139.8|0
1651815420000|2022-05-06 05:37:00|1142|1139.5|1142|1139.5|1142|1139.5|1142|1139.5|0
1651815430000|2022-05-06 05:37:10||1139.3||1139.3||1139.3||1139.3|0
1651815470000|2022-05-06 05:37:50|1141.8|1139.5|1142|1139.5|1142|1139.5|1141.8|1139.5|0
1651815480000|2022-05-06 05:38:00|1142.5|1139.8|1142.5|1140|1142.5|1140|1142.3|1139.8|0
1651815490000|2022-05-06 05:38:10|1142.3||1142.5||1142.5||1142.3||0
1651815500000|2022-05-06 05:38:20|1142.3|1139.8|1142.5|1139.8|1142.5|1139.8|1142.3|1139.8|0
1651815520000|2022-05-06 05:38:40|1142.3||1142.5||1142.5||1142.3||0
1651815530000|2022-05-06 05:38:50|1142.3||1142.3||1142.5||1142.3||0
1651815550000|2022-05-06 05:39:10|1142.5||1142.3||1142.5||1142.3||0
1651815560000|2022-05-06 05:39:20|1142.5||1142.3||1142.5||1142.3||0
1651815570000|2022-05-06 05:39:30|1142.5||1142.5||1142.5||1142.3||0
1651815600000|2022-05-06 05:40:00||1140||1139.8||1140||1139.8|0
1651815610000|2022-05-06 05:40:10|1142.3|1140|1142.5|1140|1142.5|1140|1142.3|1139.8|0
1651815620000|2022-05-06 05:40:20|1142.3|1139.8|1142.3|1139.8|1142.5|1139.8|1142.3|1139.8|0
1651815630000|2022-05-06 05:40:30||1140||1140||1140||1140|0
1651815650000|2022-05-06 05:40:50|1142.5|1139.8|1142.3|1140|1142.5|1140|1142.3|1139.8|0
1651815660000|2022-05-06 05:41:00||1139.8||1139.8||1139.8||1139.8|0
1651815670000|2022-05-06 05:41:10|1142.5|1140|1142.3|1140|1142.5|1140|1142.3|1140|12
1651815700000|2022-05-06 05:41:40|1142|1139.8|1141.8|1139.8|1142|1139.8|1141.8|1139.8|0
1651815710000|2022-05-06 05:41:50||1140||1140||1140||1140|0
1651815720000|2022-05-06 05:42:00|1141.5|1139.8|1142|1139.5|1142|1139.8|1141.5|1139.3|0
1651815730000|2022-05-06 05:42:10|1141.8|1139.3|1141.5|1139|1141.8|1139.3|1141.5|1139|0
1651815740000|2022-05-06 05:42:20||1139.3||1139||1139.3||1139|0
1651815790000|2022-05-06 05:43:10|1142|1139.3|1141.8|1139.3|1142|1139.3|1141.8|1139.3|1
1651815800000|2022-05-06 05:43:20|1141.5|1139.5|1141.8|1139.3|1141.8|1139.5|1141.5|1139|0
1651815810000|2022-05-06 05:43:30||1139||1139.3||1139.3||1139|0
1651815820000|2022-05-06 05:43:40||1139.5||1139.5||1139.5||1139|0
1651815880000|2022-05-06 05:44:40|1142.5|1140|1142.3|1140|1142.5|1140|1142.3|1140|0
1651815930000|2022-05-06 05:45:30|1142|1139.8|1141.8|1139.8|1142|1139.8|1141.8|1139.8|0
1651815940000|2022-05-06 05:45:40||1139.3||1139.5||1139.5||1139.3|0
1651815960000|2022-05-06 05:46:00|1141.5|1139.3|1141.5|1139.3|1141.5|1139.5|1141.5|1139.3|0
1651815970000|2022-05-06 05:46:10|1141.3||1141.5||1141.5||1141.3||0
1651815980000|2022-05-06 05:46:20||1139||1139.3||1139.3||1139|0
1651815990000|2022-05-06 05:46:30|1141.8|1139.8|1142|1139.8|1142.5|1139.8|1141.8|1139.8|1
1651816000000|2022-05-06 05:46:40|1141.8|1139.5|1141.8|1139.3|1141.8|1139.5|1141.8|1139.3|0
1651816020000|2022-05-06 05:47:00|1141.5||1141.5||1141.5||1141.5||0
1651816040000|2022-05-06 05:47:20|1141|1139|1141.3|1139|1141.5|1139|1141|1139|0
1651816050000|2022-05-06 05:47:30|1141||1141||1141||1141||0
1651816060000|2022-05-06 05:47:40|1141.3||1141||1141.5||1141||0
1651816070000|2022-05-06 05:47:50|1141.5||1141.3||1141.5||1141.3||0
1651816100000|2022-05-06 05:48:20|1141.8||1141.3||1141.8||1141.3||0
1651816110000|2022-05-06 05:48:30|1141.5||1141.5||1141.8||1141.3||0
1651816120000|2022-05-06 05:48:40|1141.3|1138.8|1140.8|1138.5|1141.3|1138.8|1140.8|1138.5|0
1651816130000|2022-05-06 05:48:50|1140.5||1141||1141.5||1140.3||0
1651816140000|2022-05-06 05:49:00|1140.8|1138.8|1140.8|1138.8|1141.5|1138.8|1140.5|1138.8|0
1651816150000|2022-05-06 05:49:10|1140.5|1138.5|1140.8|1138.5|1140.8|1138.5|1140.5|1138.5|0
1651816170000|2022-05-06 05:49:30|1141.3|1138.8|1141|1138.8|1141.3|1138.8|1141|1138.8|0
1651816190000|2022-05-06 05:49:50|1140.8|1138.5|1140.5|1138.5|1140.8|1138.5|1140.5|1138.5|0
1651816210000|2022-05-06 05:50:10|1140.8|1138.8|1140.5|1138.5|1141|1138.8|1140.5|1138.5|0
1651816230000|2022-05-06 05:50:30|1140.3||1140.5||1140.5||1140.3||0
1651816240000|2022-05-06 05:50:40|1140.3||1140.8||1140.8||1140.3||0
1651816250000|2022-05-06 05:50:50|1141|1138.8|1141.3|1138.8|1141.5|1138.8|1141|1138.8|0
1651816260000|2022-05-06 05:51:00|1141|1138.5|1141.5|1138.5|1141.5|1138.5|1141|1138.5|0
1651816270000|2022-05-06 05:51:10|1141|1138.8|1141|1138.8|1141|1138.8|1141|1138.5|0
1651816280000|2022-05-06 05:51:20|1141.3|1138.5|1141.3|1138.5|1141.3|1138.5|1141.3|1138.5|26
1651816290000|2022-05-06 05:51:30|1141.5|1138.8|1141.3|1139|1141.8|1139|1141.3|1138.8|0
1651816300000|2022-05-06 05:51:40|1141.5||1141.3||1141.5||1141.3||0
1651816310000|2022-05-06 05:51:50|1141.5|1139.3|1141.5|1139.3|1141.5|1139.3|1141.5|1139.3|25
1651816320000|2022-05-06 05:52:00||1139||1139||1139||1139|0
1651816330000|2022-05-06 05:52:10|1141.8||1141.5||1141.8||1141.5||0
1651816340000|2022-05-06 05:52:20|1141.8|1139.3|1141.5|1139.3|1141.8|1139.3|1141.5|1139.3|0
1651816350000|2022-05-06 05:52:30||1139||1139||1139||1139|0
1651816380000|2022-05-06 05:53:00|1141.8||1141.5||1141.8||1141.5||0
1651816480000|2022-05-06 05:54:40|1141.3||1141.3||1141.3||1141.3||0
1651816520000|2022-05-06 05:55:20|1141.5|1140.3|1142|1139|1142|1140.3|1141.5|1139|2
1651816530000|2022-05-06 05:55:30|1141.8||1141.8||1141.8||1141.8||0
1651816540000|2022-05-06 05:55:40|1142|1139.3|1141.8|1139|1142|1139.5|1141.5|1139|0
1651816550000|2022-05-06 05:55:50|1141.5|1139.5|1141.8|1139.5|1142|1139.5|1141.5|1139.5|1
1651816560000|2022-05-06 05:56:00|1142|1139.3|1142|1139.3|1142|1139.3|1142|1139.3|1
1651816580000|2022-05-06 05:56:20|1141.5||1141.5||1141.8||1141.5||0
1651816590000|2022-05-06 05:56:30|1141.8||1141.5||1141.8||1141.5||1
1651816610000|2022-05-06 05:56:50|1141.8|1139.8|1141.8|1139.5|1141.8|1139.8|1141.8|1139.5|0
1651816620000|2022-05-06 05:57:00|1141.5||1141.5||1141.5||1141.5||0
1651816630000|2022-05-06 05:57:10|1141.8||1141.8||1141.8||1141.8||0
1651816650000|2022-05-06 05:57:30|1141.5||1141.5||1141.5||1141.5||0
1651816690000|2022-05-06 05:58:10|1141.3||1141.5||1141.5||1141.3||0
1651816710000|2022-05-06 05:58:30|1141.3||1141||1141.3||1141||0
1651816730000|2022-05-06 05:58:50|1141.3|1139|1141.5|1139|1141.5|1139|1141.3|1139|1
1651816750000|2022-05-06 05:59:10|1141|1138.8|1140.8|1138.8|1141|1138.8|1140.8|1138.8|0
1651816790000|2022-05-06 05:59:50|1140.5|1138.5|1140.5|1138.5|1140.8|1138.5|1140.5|1138.5|1
1651816800000|2022-05-06 06:00:00|1139.8|1138|1139.8|1138|1139.8|1138|1139.8|1138|0
1651816810000|2022-05-06 06:00:10|1140.5|1138.5|1141.5|1139.5|1141.8|1139.5|1140.5|1138.5|3
1651816850000|2022-05-06 06:00:50|1142.3|1140|1142.3|1140.3|1142.3|1140.3|1142.3|1140|1
1651816860000|2022-05-06 06:01:00|1142.5|1140.5|1140.8|1139|1142.5|1140.8|1140.8|1138.8|8
1651816870000|2022-05-06 06:01:10|1140.5|1138.5|1140.3|1138.5|1140.5|1138.5|1140.3|1138.5|0
1651816890000|2022-05-06 06:01:30|1140.8|1139|1140.5|1138.8|1140.8|1139|1140.5|1138.8|1
1651816900000|2022-05-06 06:01:40|1140.3|1138.5|1140.8|1138.8|1140.8|1138.8|1140.3|1138.5|0
1651816910000|2022-05-06 06:01:50|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|1141.3|1139.3|0
1651816920000|2022-05-06 06:02:00|1140.8|1139|1140.8|1139|1140.8|1139|1140.8|1139|0
1651816930000|2022-05-06 06:02:10|1140.5|1138.8|1140.5|1138.8|1140.5|1138.8|1140.5|1138.8|0
1651816940000|2022-05-06 06:02:20|1140.3|1138.5|1140.3|1138.5|1140.3|1138.5|1140.3|1138.5|0
1651816950000|2022-05-06 06:02:30|1140.5|1138.8|1140.8|1138.8|1140.8|1138.8|1140.3|1138.8|0
1651816960000|2022-05-06 06:02:40||1139||1139||1139||1139|0
1651816970000|2022-05-06 06:02:50|1141||1140.8||1141||1140.8||0
1651817000000|2022-05-06 06:03:20|1140.3|1138.3|1140.5|1138.8|1140.5|1138.8|1140|1138|3
1651817010000|2022-05-06 06:03:30|1140.8|1139|1140.5|1138.8|1140.8|1139|1140.5|1138.8|15
1651817020000|2022-05-06 06:03:40|1140.8|1139|1140.5|1138.8|1140.8|1139|1140.5|1138.8|0
1651817030000|2022-05-06 06:03:50|1140.8|1139|1140.8|1139|1141.3|1139.3|1140.8|1138.8|0
1651817040000|2022-05-06 06:04:00|1141.3|1139.3|1141.8|1140|1142.3|1140|1141.3|1139.3|0
1651817050000|2022-05-06 06:04:10|1142||1141.8||1142||1141.8||0
1651817060000|2022-05-06 06:04:20|1142||1141.8||1142||1141.8||0
1651817070000|2022-05-06 06:04:30|1142|1140.3|1141.8|1140|1142.3|1140.3|1141.8|1140|0
1651817080000|2022-05-06 06:04:40|1142|1140.3|1142.3|1140.5|1142.5|1140.5|1141.8|1140.3|1
1651817100000|2022-05-06 06:05:00|1142.5|1140.8|1141.5|1139.5|1142.5|1140.8|1141.5|1139.5|1
1651817110000|2022-05-06 06:05:10|1141.8|1139.8|1142|1140.3|1142|1140.3|1141.8|1139.8|0
1651817120000|2022-05-06 06:05:20|1141.8|1140|1141.8|1139.8|1141.8|1140|1141.8|1139.8|0
1651817130000|2022-05-06 06:05:30||1140||1140||1140||1139.8|0
1651817140000|2022-05-06 06:05:40||1139.8||1140||1140||1139.8|0
1651817150000|2022-05-06 06:05:50||1140.3||1140||1140.3||1139.8|0
1651817160000|2022-05-06 06:06:00||1140.3||1140||1140.3||1139.8|1
1651817170000|2022-05-06 06:06:10|1141.5|1139.8|1141.5|1139.8|1141.5|1139.8|1141.5|1139.8|0
1651817180000|2022-05-06 06:06:20|1141.8|1140|1142|1140.3|1142|1140.3|1141.8|1140|0
1651817190000|2022-05-06 06:06:30|1141.8|1140|1141.8|1140|1142|1140.3|1141.8|1140|0
1651817200000|2022-05-06 06:06:40||1140.3||1140.3||1140.3||1140.3|0
1651817210000|2022-05-06 06:06:50|1142|1140|1141.8|1140|1142|1140|1141.8|1139.8|0
1651817220000|2022-05-06 06:07:00|1142|1140.3|1142.5|1141|1142.5|1141|1142|1140.3|5
1651817230000|2022-05-06 06:07:10||1140.8||1140.5||1140.8||1140.5|0
1651817240000|2022-05-06 06:07:20||1141||1141||1141||1141|0
1651817250000|2022-05-06 06:07:30|1143.5|1140.8|1143.3|1141.5|1143.5|1141.5|1143.3|1140.8|10
1651817260000|2022-05-06 06:07:40|1143|1141.3|1143|1141.3|1143|1141.3|1142.8|1141|0
1651817270000|2022-05-06 06:07:50|1142.8|1141|1142.8|1141.3|1142.8|1141.3|1142.8|1141|8
1651817280000|2022-05-06 06:08:00|1143.3|1141.5|1143|1141|1143.5|1141.8|1143|1141|0
1651817290000|2022-05-06 06:08:10|1143.5|1141.3|1143.5|1141.8|1143.5|1141.8|1143.5|1141.3|1
1651817300000|2022-05-06 06:08:20|1143.8|1142.3|1144|1142|1144|1142.3|1143.5|1142|10
1651817310000|2022-05-06 06:08:30|1143.8|1141.8|1143.8|1141.8|1144|1142.3|1143.8|1141.8|9
1651817320000|2022-05-06 06:08:40|1143.5|1141.5|1143.5|1141.8|1143.8|1141.8|1143.3|1141.5|0
1651817330000|2022-05-06 06:08:50|1143.3|1141.5|1143.8|1141.8|1143.8|1141.8|1143.3|1141.5|0
1651817340000|2022-05-06 06:09:00|1143.5|1141.5|1143.3|1141.5|1143.8|1141.8|1143.3|1141.5|0
1651817350000|2022-05-06 06:09:10|1143|1141.3|1143.3|1141.8|1143.3|1141.8|1143|1141.3|0
1651817360000|2022-05-06 06:09:20|1143|1141.5|1143.3|1141.5|1143.3|1141.8|1143|1141.3|0
1651817370000|2022-05-06 06:09:30||1141.3||1141.3||1141.5||1141.3|0
1651817380000|2022-05-06 06:09:40|1143.8|1141.8|1143.8|1141.8|1143.8|1141.8|1143.5|1141.8|0
1651817390000|2022-05-06 06:09:50|1144|1142|1143.8|1142|1144|1142.3|1143.8|1142|0
1651817400000|2022-05-06 06:10:00|1144|1142.3|1144|1142.3|1144.3|1142.5|1144|1142.3|1
1651817410000|2022-05-06 06:10:10|1144.5|1142|1143.8|1142.3|1144.5|1142.3|1143.5|1141.8|1
1651817420000|2022-05-06 06:10:20||1142||1141.8||1142||1141.8|0
1651817430000|2022-05-06 06:10:30|1143.5||1143.8||1143.8||1143.5||0
1651817450000|2022-05-06 06:10:50|1143.5||1143.5||1143.5||1143.5||0
1651817460000|2022-05-06 06:11:00|1143|1141.3|1143.3|1141.5|1143.5|1141.8|1143|1141.3|0
1651817470000|2022-05-06 06:11:10|1143.5|1141.8|1143.3|1141.5|1143.5|1141.8|1143.3|1141.5|0
1651817480000|2022-05-06 06:11:20|1143.5|1141.8|1143.3|1141.5|1143.5|1141.8|1143.3|1141.5|0
1651817490000|2022-05-06 06:11:30|1143|1141.8|1143|1141.3|1143.3|1141.8|1143|1141.3|0
1651817500000|2022-05-06 06:11:40|1143.3|1141.5|1143|1141.5|1143.3|1141.5|1143|1141.5|0
1651817510000|2022-05-06 06:11:50||1141.3||1141.3||1141.3||1141.3|0
1651817520000|2022-05-06 06:12:00|1143.3||1143||1143.3||1143||0
1651817530000|2022-05-06 06:12:10|1143.3|1141.8|1143.3|1141.5|1143.5|1141.8|1143|1141.3|0
1651817540000|2022-05-06 06:12:20|1143||1143||1143||1143||1
1651817550000|2022-05-06 06:12:30|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|1143.3|1141.8|0
1651817560000|2022-05-06 06:12:40|1143.8|1142|1144|1142.5|1144.5|1142.5|1143.8|1142|4
1651817570000|2022-05-06 06:12:50|1144.3|1142.8|1144.3|1142.5|1144.5|1142.8|1144|1142.5|9
1651817580000|2022-05-06 06:13:00|1144|1142.3|1144.5|1143|1144.5|1143|1144|1142.3|1
1651817590000|2022-05-06 06:13:10|1144.8|1143.3|1144.5|1143|1144.8|1143.3|1144.5|1143|8
1651817600000|2022-05-06 06:13:20|1144.8||1144.5||1144.8||1144.5||3
1651817610000|2022-05-06 06:13:30|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|1144.5|1143|8
1651817630000|2022-05-06 06:13:50|1144.5|1143|1144.5|1143|1144.8|1143|1144.5|1143|0
1651817640000|2022-05-06 06:14:00|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|1144.5|1143.3|1
1651817650000|2022-05-06 06:14:10|1144.5|1142.8|1144.3|1142.8|1144.5|1143|1144.3|1142.8|2
1651817660000|2022-05-06 06:14:20|1143.8|1142.5|1144.8|1143.3|1144.8|1143.5|1143.8|1142|3
1651817670000|2022-05-06 06:14:30||1143||1143.3||1143.3||1143|0
1651817680000|2022-05-06 06:14:40|1145.5|1143.5|1145.5|1143.8|1145.5|1143.8|1145.5|1143.5|0
1651817690000|2022-05-06 06:14:50||1143.5||1143.8||1143.8||1143.5|0
1651817700000|2022-05-06 06:15:00|1145.3|1144|1145.5|1144|1145.5|1144.3|1145.3|1144|1
1651817710000|2022-05-06 06:15:10|1145.3|1143.8|1144.8|1143|1145.3|1143.8|1144.8|1143|0
1651817720000|2022-05-06 06:15:20|1145|1143.3|1145.3|1143.8|1145.3|1143.8|1145|1143|8
1651817730000|2022-05-06 06:15:30|1145|1143.5|1145.3|1143.8|1145.3|1143.8|1145|1143.5|0
1651817740000|2022-05-06 06:15:40||1143.5||1143.8||1143.8||1143.5|0
1651817750000|2022-05-06 06:15:50|1145.5|1144.3|1145|1143.5|1145.8|1144.3|1145|1143.5|3
1651817760000|2022-05-06 06:16:00|1144.8|1143|1145.3|1143.8|1145.3|1143.8|1144.8|1143|3
1651817780000|2022-05-06 06:16:20|1145.5|1144|1145.8|1144.3|1145.8|1144.3|1145.5|1144|0
1651817790000|2022-05-06 06:16:30|1146.5|1144.8|1146.3|1144.5|1146.8|1145.3|1146.3|1144.5|24
1651817800000|2022-05-06 06:16:40|1146|1143.8|1145|1143.3|1146|1143.8|1144.8|1143.3|1
1651817810000|2022-05-06 06:16:50|1145.3|1143.5|1145.5|1143.8|1145.5|1143.8|1145.3|1143.5|0
1651817820000|2022-05-06 06:17:00|1145.8|1144.3|1146.3|1144.5|1146.3|1144.5|1145.5|1144|0
1651817850000|2022-05-06 06:17:30|1146.5|1144.8|1146.5|1145|1146.5|1145|1146.5|1144.8|6
1651817860000|2022-05-06 06:17:40|1146.3|1144.8|1146.5|1145|1146.5|1145|1146|1144.5|0
1651817870000|2022-05-06 06:17:50|1147.3|1145.5|1146.8|1145|1147.3|1145.5|1146.8|1145|4
1651817880000|2022-05-06 06:18:00|1147|1145.3|1146.8|1145|1147|1145.3|1146.5|1145|0
1651817890000|2022-05-06 06:18:10|1146.5|1144.5|1146.3|1144.5|1146.8|1144.5|1146|1144.5|0
1651817900000|2022-05-06 06:18:20|1146.5|1144.8|1146.3|1144.8|1146.8|1145|1146.3|1144.8|0
1651817910000|2022-05-06 06:18:30||1144.5||1144.5||1144.5||1144.5|0
1651817920000|2022-05-06 06:18:40|1146.5|1145|1146.5|1144.8|1146.5|1145|1146.5|1144.8|5
1651817930000|2022-05-06 06:18:50||1145||1145||1145||1145|0
1651817940000|2022-05-06 06:19:00|1146.3|1144.8|1146.3|1144.5|1146.3|1144.8|1146|1144.5|0
1651817950000|2022-05-06 06:19:10|1146||1146.3||1146.3||1146||0
1651817960000|2022-05-06 06:19:20|1146|1144|1145.3|1143.8|1146|1144.3|1145.3|1143.8|17
1651817970000|2022-05-06 06:19:30|1145.8|1144|1145.8|1144|1145.8|1144|1145.5|1143.8|0
1651817980000|2022-05-06 06:19:40|1145.5|1143.8|1145.8|1144|1145.8|1144|1145.3|1143.8|0
1651817990000|2022-05-06 06:19:50|1145.5|1144.3|1145.5|1144|1145.5|1144.3|1145.5|1144|0
1651818000000|2022-05-06 06:20:00|1145.8|1144.3|1145.8|1144.3|1145.8|1144.3|1145.8|1144.3|1
1651818010000|2022-05-06 06:20:10|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|0
1651818020000|2022-05-06 06:20:20|1146.5|1144.8|1145.3|1143.5|1146.5|1144.8|1145|1143.5|6
1651818030000|2022-05-06 06:20:30|1145|1143.8|1146|1144.5|1146|1144.5|1145|1143.8|0
1651818040000|2022-05-06 06:20:40|1146.5||1146.3||1146.5||1146.3||0
1651818050000|2022-05-06 06:20:50|1146|1144.3|1146|1144.3|1146|1144.3|1146|1144.3|0
1651818060000|2022-05-06 06:21:00|1146.3|1144.5|1146.3|1144.5|1146.5|1144.8|1146.3|1144.5|2
1651818070000|2022-05-06 06:21:10|1146.5|1144.8|1146.3|1144.5|1146.5|1144.8|1146.3|1144.5|0
1651818080000|2022-05-06 06:21:20|1146.5|1144.8|1146.5|1144.8|1146.5|1144.8|1146.5|1144.8|0
1651818090000|2022-05-06 06:21:30|1146.3|1144.5|1146.3|1144.5|1146.5|1144.5|1146|1144.5|0
1651818100000|2022-05-06 06:21:40|1146.8|1144.8|1146|1144.5|1146.8|1144.8|1146|1144.5|0
1651818110000|2022-05-06 06:21:50|1146.3||1146||1146.3||1146||0
1651818120000|2022-05-06 06:22:00|1146.3|1144.3|1145.5|1143.8|1146.3|1144.3|1145.5|1143.8|0
1651818130000|2022-05-06 06:22:10|1145.3|1143.5|1144.8|1143|1145.3|1143.5|1144.5|1143|1
1651818140000|2022-05-06 06:22:20|1144.5|1143.3|1144.8|1143.3|1144.8|1143.3|1144.5|1143|0
1651818150000|2022-05-06 06:22:30||1143||1143||1143||1143|0
1651818160000|2022-05-06 06:22:40||1143.3||1143.3||1143.3||1143|0
1651818170000|2022-05-06 06:22:50|1144.5|1143|1144.5|1142.8|1144.5|1143|1144.5|1142.8|0
1651818180000|2022-05-06 06:23:00|1144.3|1143|1144|1142.5|1144.3|1143|1144|1142.5|0
1651818190000|2022-05-06 06:23:10|1143.8|1142.3|1144.3|1142.3|1144.3|1142.5|1143.8|1142|1
1651818200000|2022-05-06 06:23:20|1144||1144||1144.3||1144||0
1651818210000|2022-05-06 06:23:30|1144.3|1143|1144.8|1143.3|1144.8|1143.3|1144|1143|1
1651818220000|2022-05-06 06:23:40|1145|1143|1145|1143.3|1145|1143.3|1145|1143|0
1651818230000|2022-05-06 06:23:50|1144.5|1143|1144.3|1142.8|1144.5|1143|1144.3|1142.8|1
1651818240000|2022-05-06 06:24:00|1144.5|1143|1144.5|1142.8|1144.5|1143|1144.5|1142.8|0
1651818250000|2022-05-06 06:24:10|1144.3|1142.5|1144|1142.3|1144.3|1142.5|1144|1142.3|0
1651818260000|2022-05-06 06:24:20|1143.5|1141.8|1143.8|1142|1143.8|1142|1143.5|1141.8|0
1651818270000|2022-05-06 06:24:30|1144|1142.3|1144|1142|1144|1142.3|1144|1142|41
1651818280000|2022-05-06 06:24:40|1144.3|1142.3|1144.3|1142.8|1144.3|1142.8|1144.3|1142.3|14
1651818290000|2022-05-06 06:24:50|1144.5|1142.5|1144.3|1142.5|1144.5|1142.8|1144.3|1142.5|0
1651818310000|2022-05-06 06:25:10|1144.5|1142.8|1144|1142.5|1144.5|1142.8|1144|1142.5|0
1651818320000|2022-05-06 06:25:20|1144.3|1142|1143.8|1142|1144.3|1142|1143.5|1142|0
1651818330000|2022-05-06 06:25:30|1143.5|1142.5|1143.8|1142.3|1143.8|1142.5|1143.5|1142.3|1
1651818360000|2022-05-06 06:26:00|1144||1144.3||1144.3||1144||0
1651818370000|2022-05-06 06:26:10|1144|1142.5|1144|1142.3|1144.3|1142.5|1144|1142.3|1
1651818400000|2022-05-06 06:26:40|1144.3|1142|1143.8|1142|1144.3|1142.3|1143.5|1141.8|12
1651818410000|2022-05-06 06:26:50|1143.5|1141.8|1143|1141.3|1143.5|1141.8|1142.8|1141.3|16
1651818420000|2022-05-06 06:27:00|1142.8|1141.5|1143|1141.5|1143|1141.5|1142.8|1141.3|0
1651818430000|2022-05-06 06:27:10|1143.5|1141.3|1143.8|1142.3|1143.8|1142.3|1143.5|1141.3|4
1651818440000|2022-05-06 06:27:20|1144|1142|1143.5|1141.8|1144|1142.3|1143.5|1141.8|0
1651818450000|2022-05-06 06:27:30|1143.8|1142|1143.5|1141.8|1143.8|1142|1143.5|1141.8|0
1651818460000|2022-05-06 06:27:40|1143.3|1141.5|1144|1142.3|1144|1142.3|1143.3|1141.5|0
1651818470000|2022-05-06 06:27:50|1144.3|1142.5|1144.3|1142.5|1144.3|1142.5|1144.3|1142.5|1
1651818480000|2022-05-06 06:28:00|1144|1142.8|1144.3|1142.8|1144.3|1142.8|1144|1142.5|4
1651818490000|2022-05-06 06:28:10|1144.5|1142.5|1144.3|1142.5|1144.8|1142.5|1144.3|1142.5|0
1651818500000|2022-05-06 06:28:20|1144.5|1143|1145|1143.3|1145|1143.3|1144.5|1143|0
1651818510000|2022-05-06 06:28:30|1144.8|1143|1144.8|1143|1145|1143|1144.8|1143|0
1651818520000|2022-05-06 06:28:40|1145|1142.8|1144.3|1142.8|1145|1142.8|1144.3|1142.8|0
1651818530000|2022-05-06 06:28:50|1144.8||1144.5||1144.8||1144.5||0
1651818540000|2022-05-06 06:29:00|1144.3|1142.5|1144.3|1142.8|1144.5|1142.8|1144.3|1142.5|0
1651818550000|2022-05-06 06:29:10|1144.5|1142.5|1144.3|1142.5|1144.5|1142.5|1144.3|1142.5|0
1651818560000|2022-05-06 06:29:20|1144|1142.8|1144.3|1142.8|1144.5|1142.8|1144|1142.8|0
1651818570000|2022-05-06 06:29:30|1144.5|1143|1144.5|1142.8|1144.8|1143|1144.5|1142.8|0
1651818580000|2022-05-06 06:29:40|1144.3|1143|1144.5|1142.8|1144.5|1143|1144.3|1142.8|0
1651818590000|2022-05-06 06:29:50|1144.8|1143|1144.8|1143|1144.8|1143|1144.8|1143|1
1651818600000|2022-05-06 06:30:00|1145|1143.3|1144.5|1143|1145|1143.3|1144.5|1143|7
1651818610000|2022-05-06 06:30:10|1144.8|1143.3|1144.8|1143|1144.8|1143.3|1144.3|1142.8|5
1651818630000|2022-05-06 06:30:30|1145|1143.3|1145|1143.3|1145|1143.5|1144.8|1143|10
1651818640000|2022-05-06 06:30:40|1145.3|1143|1144.5|1143|1145.3|1143|1144.5|1143|4
1651818650000|2022-05-06 06:30:50|1144.8|1142.8|1144.5|1142.8|1144.8|1142.8|1144.5|1142.8|0
1651818660000|2022-05-06 06:31:00|1144.3|1143|1144.8|1143.3|1144.8|1143.3|1144.3|1143|1
1651818670000|2022-05-06 06:31:10||1143||1143||1143||1143|0
1651818680000|2022-05-06 06:31:20|1145|1143.3|1145|1143.3|1145|1143.3|1144.8|1143.3|0
1651818710000|2022-05-06 06:31:50|||||||||6
1651818720000|2022-05-06 06:32:00|1144.8|1143.8|1146|1144.5|1146.5|1144.5|1144.8|1143.3|34
1651818730000|2022-05-06 06:32:10|1146.3|1144.8|1146.5|1144.8|1146.5|1144.8|1146|1144.8|0
1651818740000|2022-05-06 06:32:20|1146.3|1144.5|1146.3|1144.3|1146.3|1144.5|1146|1144.3|0
1651818750000|2022-05-06 06:32:30|1146||1146||1146||1146||0
1651818760000|2022-05-06 06:32:40|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|0
1651818770000|2022-05-06 06:32:50||1144.8||1144.8||1144.8||1144.8|0
1651818780000|2022-05-06 06:33:00|1147|1145.3|1147.3|1145.8|1147.5|1145.8|1146.8|1145.3|2
1651818800000|2022-05-06 06:33:20|1147.5||1147.3||1147.5||1147.3||0
1651818810000|2022-05-06 06:33:30|1146.8|1145.3|1147|1145.3|1147|1145.3|1146.8|1145.3|3
1651818820000|2022-05-06 06:33:40|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|2
1651818830000|2022-05-06 06:33:50|1147.5|1145.8|1147.5|1145.8|1147.5|1145.8|1147.5|1145.8|46
1651818840000|2022-05-06 06:34:00|1148|1146|1148|1146.3|1148|1146.5|1148|1146|17
1651818850000|2022-05-06 06:34:10||1146.5||1146.5||1146.5||1146.5|0
1651818860000|2022-05-06 06:34:20||1146.3||1146.5||1146.5||1146.3|2
1651818870000|2022-05-06 06:34:30|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|0
1651818880000|2022-05-06 06:34:40|1148|1146.5|1148.3|1146.8|1148.3|1146.8|1147.8|1146.5|5
1651818890000|2022-05-06 06:34:50|1148.8|1147|1148.5|1147|1148.8|1147|1148.3|1146.8|7
1651818900000|2022-05-06 06:35:00||1146.8||1146.8||1146.8||1146.8|0
1651818910000|2022-05-06 06:35:10|1148.8|1147|1148.8|1147.3|1149.3|1147.5|1148.5|1147|5
1651818920000|2022-05-06 06:35:20|1148.5|1147|1148.8|1147|1148.8|1147|1148.5|1147|0
1651818930000|2022-05-06 06:35:30|1148.3|1146.5|1147.5|1145.8|1148.3|1146.5|1147.5|1145.8|1
1651818940000|2022-05-06 06:35:40|1147.8|1146|1148|1146.3|1148|1146.3|1147.8|1146|0
1651818950000|2022-05-06 06:35:50|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|0
1651818980000|2022-05-06 06:36:20|1148.5|1146.8|1148.8|1147|1148.8|1147|1148.5|1146.8|1
1651818990000|2022-05-06 06:36:30|1148.5|1146.8|1148.5|1146.8|1148.5|1146.8|1148.5|1146.8|0
1651819010000|2022-05-06 06:36:50|1148.3|1146.5|1148.3|1146.5|1148.3|1146.5|1148|1146.5|0
1651819040000|2022-05-06 06:37:20|1148.5|1146.8|1148.8|1147|1148.8|1147|1148.5|1146.8|0
1651819050000|2022-05-06 06:37:30|1148.5|1146.8|1148.3|1146.8|1148.8|1146.8|1148.3|1146.8|0
1651819060000|2022-05-06 06:37:40|1148.5||1148.5||1148.5||1148.5||0
1651819070000|2022-05-06 06:37:50|1148.3||1148.5||1148.5||1148.3||0
1651819080000|2022-05-06 06:38:00|1148.3||1148.3||1148.3||1148.3||0
1651819090000|2022-05-06 06:38:10|1148.8|1147|1148.8|1147|1148.8|1147|1148.8|1147|1
1651819100000|2022-05-06 06:38:20|1149|1147.3|1149|1147.3|1149|1147.3|1148.8|1147.3|6
1651819110000|2022-05-06 06:38:30|1148.8|1147|1148.5|1147|1149|1147|1148.5|1147|0
1651819120000|2022-05-06 06:38:40|1148.8||1148.5||1148.8||1148.5||0
1651819130000|2022-05-06 06:38:50|1148.3|1146.8|1148|1146.8|1148.5|1146.8|1148|1146.8|0
1651819140000|2022-05-06 06:39:00|1148.3|1146.5|1148.3|1146.3|1148.3|1146.5|1148|1146.3|2
1651819150000|2022-05-06 06:39:10|1148|1146.5|1148.3|1146.5|1148.3|1146.5|1148|1146.3|0
1651819160000|2022-05-06 06:39:20|1148|1146.3|1147.8|1146.3|1148|1146.3|1147.8|1146.3|0
1651819170000|2022-05-06 06:39:30|1148|1146|1147.8|1146.3|1148|1146.3|1147.8|1146|0
1651819180000|2022-05-06 06:39:40|1148||1147.8||1148||1147.8||0
1651819200000|2022-05-06 06:40:00|1148||1147.8||1148||1147.8||97
1651819210000|2022-05-06 06:40:10|1148||1147.8||1148||1147.8||50
1651819220000|2022-05-06 06:40:20|1147.5||1147.5||1147.5||1147.5||0
1651819230000|2022-05-06 06:40:30|1147.8|1146|1147.3|1145.8|1147.8|1146.3|1147.3|1145.8|48
1651819240000|2022-05-06 06:40:40|1147.5||1147.3||1147.5||1147.3||9
1651819250000|2022-05-06 06:40:50|1147.5||1147.3||1147.5||1147.3||0
1651819270000|2022-05-06 06:41:10|1147.5||1147.5||1147.5||1147.5||2
1651819280000|2022-05-06 06:41:20|1147.3|1146|1147.5|1145.8|1147.5|1146|1147.3|1145.8|1
1651819310000|2022-05-06 06:41:50|1147.3||1147.5||1147.5||1147.3||2
1651819320000|2022-05-06 06:42:00|1147.3|1146|1147.5|1146|1147.5|1146|1147.3|1145.8|5
1651819330000|2022-05-06 06:42:10|1147.3|1145.8|1147.3|1145.8|1147.5|1145.8|1147.3|1145.8|0
1651819340000|2022-05-06 06:42:20|1147.5|1146|1147.5|1146|1147.5|1146|1147.5|1146|3
1651819350000|2022-05-06 06:42:30|1147.8||1147.8||1147.8||1147.5||1
1651819360000|2022-05-06 06:42:40|1148.3|1146.3|1148.3|1146.5|1148.3|1146.5|1148.3|1146.3|1
1651819370000|2022-05-06 06:42:50|1148.5|1146.8|1148.5|1146.8|1148.5|1146.8|1148.5|1146.8|7
1651819380000|2022-05-06 06:43:00|1148.3||1148.3||1148.5||1148.3||10
1651819390000|2022-05-06 06:43:10|1148.8|1147|1149|1147.5|1149|1147.5|1148.5|1146.8|11
1651819400000|2022-05-06 06:43:20|1148.8|1147.3|1149|1147.5|1149|1147.5|1148.8|1147.3|5
1651819410000|2022-05-06 06:43:30|1149.3|1147.8|1149.3|1147.5|1149.3|1147.8|1149|1147.5|15
1651819420000|2022-05-06 06:43:40|1149|1147.3|1149|1147.5|1149|1147.5|1149|1147.3|1
1651819430000|2022-05-06 06:43:50|1149.3||1149||1149.3||1149||4
1651819440000|2022-05-06 06:44:00|1149.3|1147.8|1150|1148.3|1150|1148.3|1149|1147.8|8
1651819450000|2022-05-06 06:44:10|1150.3|1148.5|1150|1148.5|1150.3|1148.5|1149.5|1147.8|2
1651819460000|2022-05-06 06:44:20|1150.3|1148.3|1150.3|1148.3|1150.3|1148.5|1150.3|1148.3|7
1651819470000|2022-05-06 06:44:30||1148.5||1148.5||1148.5||1148.5|0
1651819490000|2022-05-06 06:44:50|1150.5|1148.8|1150.5|1148.8|1150.5|1148.8|1150.3|1148.5|0
1651819500000|2022-05-06 06:45:00|1150.3|1148.5|1150.3|1148.5|1150.3|1148.5|1150|1148.5|2
1651819510000|2022-05-06 06:45:10|1150||1150.3||1150.3||1150||0
1651819520000|2022-05-06 06:45:20|1150|1148.8|1150.5|1148.8|1150.5|1148.8|1150|1148.8|1
1651819530000|2022-05-06 06:45:30|1151|1149.5|1150.8|1149|1151.5|1149.8|1150.8|1149|82
1651819540000|2022-05-06 06:45:40|1151|1149.3|1151.5|1149.8|1151.5|1150|1150.8|1149.3|12
1651819550000|2022-05-06 06:45:50|1151.3|1149.5|1151|1149.5|1151.5|1150|1150.8|1149.3|25
1651819560000|2022-05-06 06:46:00|1150.8|1149.3|1150.3|1148.8|1151|1149.3|1150.3|1148.8|2
1651819570000|2022-05-06 06:46:10|1150.5|1148.5|1150.3|1148.5|1150.5|1148.8|1150.3|1148.5|0
1651819580000|2022-05-06 06:46:20|1150.5|1148.8|1150.3|1148.5|1150.5|1148.8|1150|1148.5|0
1651819590000|2022-05-06 06:46:30||1148.8||1148.5||1148.8||1148.5|19
1651819600000|2022-05-06 06:46:40|1150|1148.3|1149.8|1148.3|1150.3|1148.8|1149.8|1148.3|0
1651819610000|2022-05-06 06:46:50|1150|1148|1149.5|1148|1150|1148|1149.5|1148|0
1651819620000|2022-05-06 06:47:00|1149.3|1147.5|1149.3|1147.8|1149.3|1147.8|1149.3|1147.5|3
1651819630000|2022-05-06 06:47:10||1147.5||1147.5||1147.5||1147.5|2
1651819640000|2022-05-06 06:47:20|1149.5|1147.8|1149.3|1147.8|1149.5|1147.8|1149.3|1147.8|4
1651819650000|2022-05-06 06:47:30|1149.5||1149.5||1149.5||1149.5||1
1651819660000|2022-05-06 06:47:40|1149.3|1148|1149.3|1147.8|1149.3|1148|1149.3|1147.8|0
1651819670000|2022-05-06 06:47:50|1149|1147.3|1149|1147.3|1149|1147.3|1149|1147.3|1
1651819680000|2022-05-06 06:48:00|1148.8|1147|1148.8|1147.3|1148.8|1147.3|1148.5|1147|2
1651819690000|2022-05-06 06:48:10|1149|1147.5|1149|1147.5|1149.5|1147.8|1149|1147.5|1
1651819700000|2022-05-06 06:48:20|1149.3||1149||1149.3||1148.8||0
1651819710000|2022-05-06 06:48:30|1148.8|1147.3|1148.8|1147.3|1149|1147.3|1148.5|1147.3|0
1651819720000|2022-05-06 06:48:40|1148.5||1148.8||1148.8||1148.5||3
1651819730000|2022-05-06 06:48:50|1149||1148.8||1149||1148.8||0
1651819740000|2022-05-06 06:49:00|1148.5|1146.8|1148.5|1146.8|1149|1147|1148.3|1146.8|3
1651819750000|2022-05-06 06:49:10|1148.3||1148.5||1148.5||1148||8
1651819770000|2022-05-06 06:49:30|1148.3|1145.5|1147.3|1145.5|1148.3|1145.5|1147|1145.5|43
1651819780000|2022-05-06 06:49:40|1147||1147||1147.3||1147||18
1651819800000|2022-05-06 06:50:00|1146.8|1144.8|1146.5|1145|1146.8|1145.3|1146.5|1144.8|3
1651819810000|2022-05-06 06:50:10|1146.8|1145.3|1146.5|1145|1147|1145.5|1146.5|1145|3
1651819820000|2022-05-06 06:50:20|1146.3|1144.8|1147.3|1145.8|1147.5|1145.8|1146|1144.8|8
1651819830000|2022-05-06 06:50:30|1147|1145.5|1146.8|1145.3|1147.3|1145.5|1146.8|1145.3|83
1651819840000|2022-05-06 06:50:40|1147|1145.5|1147.3|1145.5|1147.3|1145.8|1147|1145.5|0
1651819850000|2022-05-06 06:50:50|1147||1147||1147.3||1147||0
1651819860000|2022-05-06 06:51:00|1147.3|1145.8|1147|1145.5|1147.5|1145.8|1147|1145.5|2
1651819870000|2022-05-06 06:51:10|1147.3||1147||1147.3||1147||0
1651819880000|2022-05-06 06:51:20|1147.3||1147.3||1147.3||1147.3||0
1651819890000|2022-05-06 06:51:30|1147|1145.3|1147|1145.3|1147|1145.3|1147|1145.3|11
1651819900000|2022-05-06 06:51:40|1146.8|1145|1146.8|1145.3|1146.8|1145.3|1146.5|1145|0
1651819910000|2022-05-06 06:51:50|1146.3|1145|1146|1144.5|1146.3|1145|1146|1144.3|2
1651819920000|2022-05-06 06:52:00|1146.3|1144.8|1146.5|1144.8|1146.5|1145|1146.3|1144.8|0
1651819930000|2022-05-06 06:52:10|1146.8|1145|1146.5|1145|1147|1145.3|1146.5|1145|0
1651819940000|2022-05-06 06:52:20||1144.8||1144.8||1145||1144.8|0
1651819950000|2022-05-06 06:52:30|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1146|1144.5|1
1651819960000|2022-05-06 06:52:40|1146||1146||1146||1146||0
1651819970000|2022-05-06 06:52:50|1146.3||1146||1146.3||1146||0
1651819980000|2022-05-06 06:53:00|1146.3|1144.3|1145.5|1144|1146.3|1144.3|1145.5|1144|2
1651819990000|2022-05-06 06:53:10|1145.3|1144.3|1146|1144.3|1146|1144.3|1145.3|1144|2
1651820000000|2022-05-06 06:53:20||1144.5||1144.3||1144.5||1144.3|2
1651820010000|2022-05-06 06:53:30||1144.5||1144.3||1144.5||1144.3|0
1651820020000|2022-05-06 06:53:40||1144.5||1144.3||1144.5||1144.3|1
1651820030000|2022-05-06 06:53:50|1145.8|1144|1145.5|1144|1145.8|1144|1145.5|1144|9
1651820040000|2022-05-06 06:54:00|1145.8|1144.3|1146|1144.5|1146|1144.5|1145.8|1144|0
1651820060000|2022-05-06 06:54:20|1146.5|1145|1146|1144.5|1146.5|1145|1146|1144.5|3
1651820070000|2022-05-06 06:54:30|1145.8|1144.3|1145.8|1144.3|1146|1144.5|1145.8|1144|0
1651820080000|2022-05-06 06:54:40|1145.5|1144|1145.8|1144.3|1145.8|1144.3|1145.5|1144|1
1651820090000|2022-05-06 06:54:50|1146|1144|1145.8|1144.3|1146|1144.5|1145.8|1144|0
1651820100000|2022-05-06 06:55:00|1146|1144.5|1146|1144.5|1146|1144.5|1145.8|1144.5|1
1651820110000|2022-05-06 06:55:10|1146.3|1144.8|1146.5|1145|1146.5|1145|1146.3|1144.8|1
1651820120000|2022-05-06 06:55:20|1146.3|1144.8|1146.8|1145|1146.8|1145.3|1146.3|1144.5|2
1651820130000|2022-05-06 06:55:30|1146.3|1144.8|1146.3|1144.8|1146.5|1145|1146.3|1144.8|7
1651820140000|2022-05-06 06:55:40|1146.5|1144.5|1145.8|1144.3|1146.5|1144.5|1145.8|1144.3|0
1651820150000|2022-05-06 06:55:50|1146|1144.5|1146.3|1144.5|1146.3|1144.5|1146|1144.3|2
1651820160000|2022-05-06 06:56:00|1146.5|1145|1146.5|1144.8|1146.5|1145|1146.5|1144.8|1
1651820170000|2022-05-06 06:56:10|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|1146.3|1144.5|0
1651820180000|2022-05-06 06:56:20|1146|1144.3|1145.8|1144|1146|1144.5|1145.8|1144|1
1651820190000|2022-05-06 06:56:30||1144.3||1144||1144.3||1144|0
1651820200000|2022-05-06 06:56:40|1146|1144.5|1146|1144.5|1146.3|1144.5|1146|1144.3|0
1651820210000|2022-05-06 06:56:50|1145.8|1144.3|1145|1143.5|1145.8|1144.3|1145|1143.5|1
1651820220000|2022-05-06 06:57:00|1145.3|1143.8|1145.3|1143.5|1145.3|1143.8|1145|1143.5|9
1651820230000|2022-05-06 06:57:10|1145|1143.8|1145.3|1143.5|1145.3|1143.8|1145|1143.5|0
1651820240000|2022-05-06 06:57:20|1145|1143.8|1145|1143.5|1145|1143.8|1144.8|1143.5|1
1651820250000|2022-05-06 06:57:30|1144.8|1143.3|1145|1143.3|1145|1143.3|1144.8|1143.3|1
1651820260000|2022-05-06 06:57:40|1144.8||1144.8||1144.8||1144.5||1
1651820270000|2022-05-06 06:57:50|1144.5|1143.5|1145|1143.5|1145|1143.5|1144.5|1143.5|2
1651820280000|2022-05-06 06:58:00|1145.3|1143.8|1145|1143.5|1145.3|1143.8|1145|1143.3|39
1651820290000|2022-05-06 06:58:10||1143.8||1143.3||1143.8||1143.3|2
1651820300000|2022-05-06 06:58:20|1144.8||1144.8||1145||1144.5||2
1651820310000|2022-05-06 06:58:30||1143||1143.3||1143.3||1143|0
1651820330000|2022-05-06 06:58:50|1145.3|1143.8|1145.5|1144|1145.5|1144|1145.3|1143.8|2
1651820340000|2022-05-06 06:59:00|1145.3|1143.8|1145.5|1143.8|1145.5|1144|1145.3|1143.5|4
1651820350000|2022-05-06 06:59:10|1145.3|1144|1145|1143.5|1145.3|1144|1145|1143.5|0
1651820360000|2022-05-06 06:59:20||1143.3||1143.5||1143.5||1143.3|0
1651820370000|2022-05-06 06:59:30||1143.3||1143.3||1143.3||1143.3|0
1651820380000|2022-05-06 06:59:40|1144.8|1143|1144.8|1143.3|1144.8|1143.3|1144.8|1143|0
1651820390000|2022-05-06 06:59:50||1143||1143.3||1143.3||1143|0
1651820400000|2022-05-06 07:00:00|1144.5|1143|1144.8|1143|1144.8|1143.3|1144.5|1143|0
1651820410000|2022-05-06 07:00:10|1144.5|1142.8|1143.8|1142.3|1144.5|1142.8|1143.8|1142.3|10
1651820420000|2022-05-06 07:00:20|1143.5||1143.8||1143.8||1143.5||9
1651820440000|2022-05-06 07:00:40|1143.5|1142|1143.8|1142|1143.8|1142|1143.5|1142|3
1651820450000|2022-05-06 07:00:50|1143.5|1142.3|1143.8|1142.3|1143.8|1142.3|1143.5|1142.3|0
1651820460000|2022-05-06 07:01:00|1144|1142|1144.3|1142.5|1144.3|1142.5|1144|1142|4
1651820470000|2022-05-06 07:01:10|1144|1142.8|1144.5|1142.8|1144.5|1143.3|1144|1142.5|2
1651820480000|2022-05-06 07:01:20|1144.3|1143|1143.8|1142.3|1144.5|1143|1143.8|1142.3|2
1651820490000|2022-05-06 07:01:30||1142||1142||1142||1142|0
1651820500000|2022-05-06 07:01:40|1143.5|1142.3|1143.8|1142.3|1143.8|1142.3|1143.5|1142.3|0
1651820510000|2022-05-06 07:01:50|1144|1142|1143.8|1142|1144|1142|1143.8|1142|0
1651820520000|2022-05-06 07:02:00|1144|1142.3|1144|1142.3|1144|1142.3|1143.8|1142.3|2
1651820530000|2022-05-06 07:02:10|1143.8|1142.5|1144.3|1142.5|1144.3|1142.5|1143.8|1142.5|3
1651820540000|2022-05-06 07:02:20|1144.5|1142.8|1144.5|1143|1144.8|1143|1144.5|1142.8|7
1651820550000|2022-05-06 07:02:30|1144.3|1142.8|1144|1142.3|1144.3|1142.8|1144|1142.3|3
1651820570000|2022-05-06 07:02:50|1144.3|1142.8|1144|1142.3|1144.3|1142.8|1143.5|1142|4
1651820580000|2022-05-06 07:03:00|1143.8|1142.5|1145.3|1143.5|1145.3|1143.5|1143.8|1142.3|10
1651820590000|2022-05-06 07:03:10|1145.5|1143.8|1146|1144.5|1146|1144.5|1145.3|1143.8|4
1651820600000|2022-05-06 07:03:20|1146.3|1144.8|1146|1144.5|1146.3|1144.8|1146|1144.5|5
1651820610000|2022-05-06 07:03:30|1146.3|1143.8|1145.3|1143.5|1146.3|1143.8|1145.3|1143.5|24
1651820620000|2022-05-06 07:03:40|1145|1143.3|1145|1143.3|1145|1143.5|1145|1143.3|0
1651820630000|2022-05-06 07:03:50|1144.8|1143|1144.8|1143.3|1144.8|1143.3|1144.5|1143|4
1651820640000|2022-05-06 07:04:00|1145|1143.5|1145.3|1143.8|1145.3|1143.8|1145|1143.5|3
1651820650000|2022-05-06 07:04:10|1145.5|1143.5|1145|1143.5|1145.5|1143.5|1144.8|1143.5|3
1651820660000|2022-05-06 07:04:20|1144.8||1144.8||1144.8||1144.8||0
1651820670000|2022-05-06 07:04:30|1144.5|1142.8|1145.3|1143.5|1145.3|1143.8|1144.3|1142.8|7
1651820680000|2022-05-06 07:04:40|1145.5|1143.8|1145.5|1144|1145.5|1144|1145.5|1143.8|11
1651820690000|2022-05-06 07:04:50||1143.8||1144||1144||1143.8|0
1651820700000|2022-05-06 07:05:00|1146|1144.3|1146|1144.3|1146.3|1144.5|1146|1144.3|11
1651820710000|2022-05-06 07:05:10||1144.5||1144.5||1144.5||1144.5|1
1651820720000|2022-05-06 07:05:20|1145.8|1144.3|1147|1145.3|1147|1145.3|1145.8|1144.3|41
1651820730000|2022-05-06 07:05:30|1146.8||1146.8||1146.8||1146.8||31
1651820740000|2022-05-06 07:05:40|1146.5|1145.5|1146|1144.5|1146.5|1145.5|1145.8|1144.3|23
1651820750000|2022-05-06 07:05:50|1146.3||1146.3||1146.3||1146||0
1651820760000|2022-05-06 07:06:00|1146.5|1144.8|1147|1145.5|1147|1145.5|1146.5|1144.8|12
1651820770000|2022-05-06 07:06:10||1145.3||1145.3||1145.3||1145.3|2
1651820780000|2022-05-06 07:06:20|1147.3|1145.5|1147.3|1146|1147.3|1146|1147.3|1145.5|6
1651820800000|2022-05-06 07:06:40|1147.5||1147.5||1147.5||1147.3||5
1651820810000|2022-05-06 07:06:50|1147.3|1145.5|1147.3|1145.5|1147.3|1145.8|1147.3|1145.5|1
1651820820000|2022-05-06 07:07:00|1147||1147||1147.3||1146.8||6
1651820830000|2022-05-06 07:07:10|1147.3||1147.3||1147.3||1147||10
1651820840000|2022-05-06 07:07:20|1147||1147||1147||1147||1
1651820850000|2022-05-06 07:07:30||1145.8||1145.8||1145.8||1145.8|0
1651820860000|2022-05-06 07:07:40|1146.8|1145.5|1147.3|1145.8|1147.3|1145.8|1146.8|1145.3|19
1651820870000|2022-05-06 07:07:50|1147.5|1146|1147.5|1146.3|1147.5|1146.3|1147.5|1146|22
1651820880000|2022-05-06 07:08:00|1147.3|1146|1147.5|1145.8|1147.5|1146.3|1147.3|1145.8|5
1651820890000|2022-05-06 07:08:10|1148|1146|1148.8|1147.3|1149|1147.5|1148|1146|19
1651820900000|2022-05-06 07:08:20|1148.5|1147|1148.3|1146.8|1148.8|1147|1148.3|1146.5|4
1651820910000|2022-05-06 07:08:30|1147.8|1147|1147.8|1146.3|1147.8|1147|1147.8|1146.3|10
1651820920000|2022-05-06 07:08:40|1147.5|1145.8|1147.3|1145.5|1147.5|1145.8|1147.3|1145.5|1
1651820930000|2022-05-06 07:08:50|1147||1147.3||1147.3||1147||0
1651820940000|2022-05-06 07:09:00|1147|1145.8|1147|1145.5|1147|1145.8|1147|1145.5|9
1651820950000|2022-05-06 07:09:10|1146.8|1146|1147.5|1146|1147.5|1146|1146.8|1146|9
1651820960000|2022-05-06 07:09:20||1145.8||1146||1146||1145.8|0
1651820970000|2022-05-06 07:09:30|1147.3|1145.8|1147|1145.3|1147.3|1145.8|1147|1145.3|1
1651820980000|2022-05-06 07:09:40|1146.8|1145|1146.5|1145|1146.8|1145|1146.5|1145|1
1651820990000|2022-05-06 07:09:50|1147|1145.3|1146.8|1145.3|1147|1145.5|1146.5|1145.3|8
1651821000000|2022-05-06 07:10:00|1146.5|1145|1146.5|1145|1147|1145.5|1146.3|1145|2
1651821010000|2022-05-06 07:10:10|1146.3|1144.5|1146.3|1145|1146.3|1145|1145.8|1144.5|6
1651821020000|2022-05-06 07:10:20||1144.8||1145||1145||1144.8|2
1651821040000|2022-05-06 07:10:40|1146|1144.5|1146|1144.5|1146.3|1144.5|1146|1144.5|8
1651821050000|2022-05-06 07:10:50|1145.8|1144.3|1146|1144.5|1146|1144.5|1145.8|1144.3|5
1651821060000|2022-05-06 07:11:00|1146.5|1144.8|1146.5|1145|1146.8|1145.3|1146.5|1144.8|29
1651821070000|2022-05-06 07:11:10|1146.8|1145.3|1147|1145.5|1147|1145.5|1146.8|1145.3|3
1651821080000|2022-05-06 07:11:20|1146.5|1145.3|1146.3|1144.8|1146.5|1145.3|1146.3|1144.8|1
1651821090000|2022-05-06 07:11:30|1146.5|1144.3|1146.3|1144.5|1146.5|1144.5|1146|1144.3|12
1651821100000|2022-05-06 07:11:40|1146|1145.3|1147.8|1146.3|1147.8|1146.3|1146|1145.3|18
1651821110000|2022-05-06 07:11:50|1147.5|1146|1147.3|1145.8|1147.5|1146|1147.3|1145.8|6
1651821120000|2022-05-06 07:12:00|1147.5|1146|1147.3|1145.5|1147.5|1146|1147.3|1145.5|14
1651821130000|2022-05-06 07:12:10|1147|1145.8|1147|1145.5|1147|1145.8|1147|1145.5|9
1651821140000|2022-05-06 07:12:20|1147.3|1145.8|1147.8|1146.3|1147.8|1146.3|1147.3|1145.8|4
1651821150000|2022-05-06 07:12:30|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|11
1651821160000|2022-05-06 07:12:40|1147.5|1146.3|1147.3|1145.8|1147.8|1146.3|1147.3|1145.8|4
1651821170000|2022-05-06 07:12:50|1147.5|1145.5|1147|1145.5|1147.5|1145.5|1147|1145.5|1
1651821180000|2022-05-06 07:13:00|1147.3|1145.8|1147|1145.5|1147.5|1145.8|1147|1145.5|7
1651821190000|2022-05-06 07:13:10|1147.3|1145.8|1146.8|1145.5|1147.3|1145.8|1146.8|1145.5|4
1651821200000|2022-05-06 07:13:20|1146.3|1144.5|1145.8|1144|1146.3|1144.5|1145.5|1143.8|10
1651821210000|2022-05-06 07:13:30|1145.5|1142.8|1144.3|1142.5|1145.5|1142.8|1144.3|1142.5|15
1651821220000|2022-05-06 07:13:40|1144||1144||1144||1144||0
1651821230000|2022-05-06 07:13:50|1144.3|1142.8|1144.3|1142.5|1144.3|1142.8|1144.3|1142.5|1
1651821240000|2022-05-06 07:14:00|1144||1144||1144||1143.8||1
1651821250000|2022-05-06 07:14:10|1144.3|1142.8|1144.5|1142.8|1144.5|1142.8|1144.3|1142.8|3
1651821260000|2022-05-06 07:14:20|1144.3|1143|1144.8|1143.3|1144.8|1143.5|1144.3|1143|10
1651821270000|2022-05-06 07:14:30|1144.5|1143|1144.3|1142.8|1144.5|1143|1144|1142.5|0
1651821280000|2022-05-06 07:14:40|1144.5|1142.5|1144.5|1143|1144.5|1143|1144.3|1142.5|0
1651821290000|2022-05-06 07:14:50|1144.8|1143.3|1144.5|1142.8|1144.8|1143.3|1144.5|1142.8|1
1651821300000|2022-05-06 07:15:00|1144.3|1143|1144.5|1143|1144.5|1143|1144.3|1142.5|5
1651821310000|2022-05-06 07:15:10|1144.8|1143.3|1144.3|1143|1144.8|1143.3|1144.3|1143|11
1651821320000|2022-05-06 07:15:20|1144.5||1144.5||1144.5||1144.5||5
1651821330000|2022-05-06 07:15:30|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|1144.3|1142.8|0
1651821350000|2022-05-06 07:15:50|1144.5|1143.3|1146|1144.3|1146|1144.5|1144.3|1143|75
1651821360000|2022-05-06 07:16:00|1145.8|1144.5|1146.3|1144.5|1146.3|1144.8|1145.8|1144.3|10
1651821370000|2022-05-06 07:16:10|1147|1145.3|1147.5|1145.8|1147.5|1146|1146.5|1144.8|165
1651821380000|2022-05-06 07:16:20|1147.3|1145.5|1147.5|1145.8|1147.5|1145.8|1147|1145.5|9
1651821390000|2022-05-06 07:16:30||1146||1145.8||1146||1145.8|3
1651821400000|2022-05-06 07:16:40|1147.3||1147.3||1147.3||1147.3||0
1651821410000|2022-05-06 07:16:50|1147|1145.5|1146.8|1145|1147|1145.5|1146.8|1145|5
1651821420000|2022-05-06 07:17:00|1147|1145.3|1147|1145.3|1147|1145.3|1147|1145.3|0
1651821430000|2022-05-06 07:17:10|1147.3|1145.5|1146.8|1145|1147.3|1145.5|1146.8|1145|5
1651821440000|2022-05-06 07:17:20|1146.5||1146.8||1146.8||1146.5||1
1651821450000|2022-05-06 07:17:30|1146.5||1146.8||1146.8||1146.5||0
1651821460000|2022-05-06 07:17:40|1146.5||1146.5||1146.8||1146.5||0
1651821470000|2022-05-06 07:17:50||1144.8||1144.8||1144.8||1144.8|3
1651821480000|2022-05-06 07:18:00|1146.8|1145|1146.3|1144.5|1147|1145.3|1146.3|1144.5|6
1651821490000|2022-05-06 07:18:10|1146|1144.8|1146.5|1145|1146.5|1145|1146|1144.8|2
1651821500000|2022-05-06 07:18:20|1146.3|1144.8|1147|1145.3|1147.3|1145.5|1146.3|1144.8|4
1651821520000|2022-05-06 07:18:40|1146.8|1145|1146.3|1144.5|1146.8|1145|1146|1144.5|8
1651821530000|2022-05-06 07:18:50|1146||1146.3||1146.3||1146||1
1651821540000|2022-05-06 07:19:00|1146|1144.8|1146.3|1144.5|1146.3|1144.8|1146|1144.5|3
1651821550000|2022-05-06 07:19:10|1146||1146.3||1146.3||1146||6
1651821560000|2022-05-06 07:19:20|||||||||1
1651821570000|2022-05-06 07:19:30|1146||1146||1146||1146||11
1651821580000|2022-05-06 07:19:40|1146.3||1146||1146.3||1146||0
1651821590000|2022-05-06 07:19:50|1146.3||1146.3||1146.3||1146||2
1651821600000|2022-05-06 07:20:00|1146||1146||1146||1146||0
1651821610000|2022-05-06 07:20:10|||||||||3
1651821620000|2022-05-06 07:20:20|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|1146|1144.8|0
1651821630000|2022-05-06 07:20:30|1146.5|1145|1146.5|1145|1146.5|1145|1146.3|1144.8|4
1651821640000|2022-05-06 07:20:40|1147|1145.5|1147.8|1146.3|1147.8|1146.3|1147|1145.5|2
1651821650000|2022-05-06 07:20:50|1148|1146.5|1148.3|1146.5|1148.3|1146.8|1148|1146.5|3
1651821660000|2022-05-06 07:21:00|1148|1146.3|1148|1146.3|1148|1146.3|1147.5|1146|9
1651821670000|2022-05-06 07:21:10|1147.8|1146|1147.3|1145.5|1147.8|1146|1147.3|1145.5|3
1651821680000|2022-05-06 07:21:20|1147||1147.3||1147.3||1147||0
1651821690000|2022-05-06 07:21:30|1147.8|1146|1147.8|1146.5|1147.8|1146.5|1147.8|1146|1
1651821700000|2022-05-06 07:21:40||1146||1146||1146||1146|8
1651821710000|2022-05-06 07:21:50||1146.3||1146.3||1146.3||1146.3|0
1651821720000|2022-05-06 07:22:00|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|10
1651821730000|2022-05-06 07:22:10|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|4
1651821740000|2022-05-06 07:22:20|1148|1146.5|1147.8|1146.3|1148|1146.5|1147.8|1146.3|8
1651821750000|2022-05-06 07:22:30|1147.5|1146|1147.3|1146|1147.5|1146|1147.3|1146|1
1651821760000|2022-05-06 07:22:40|1147.5||1147.5||1147.8||1147.3||0
1651821770000|2022-05-06 07:22:50|1147.8|1146.3|1147.8|1146.3|1147.8|1146.3|1147.5|1146.3|4
1651821780000|2022-05-06 07:23:00|1147.5|1146|1147.8|1146.5|1147.8|1146.5|1147.5|1146|0
1651821790000|2022-05-06 07:23:10|1148|1146.3|1147|1145.3|1148|1146.3|1147|1145.3|4
1651821800000|2022-05-06 07:23:20|1147.3|1145.5|1147.5|1146|1147.5|1146|1147.3|1145.5|0
1651821810000|2022-05-06 07:23:30|1147.8|1146.3|1147.5|1146|1148|1146.3|1147.5|1146|1
1651821820000|2022-05-06 07:23:40|1147.8|1145.8|1146.8|1145|1147.8|1145.8|1146.8|1145|1
1651821830000|2022-05-06 07:23:50|1147|1145.5|1146.8|1145|1147|1145.5|1146.8|1145|0
1651821840000|2022-05-06 07:24:00|1146.3|1144.5|1146.3|1144.5|1146.5|1145|1146.3|1144.5|1
1651821850000|2022-05-06 07:24:10|1147.3|1145.5|1147|1145.5|1147.3|1145.5|1147|1145.3|4
1651821860000|2022-05-06 07:24:20|1146.8|1145.3|1147.3|1145.5|1147.3|1145.5|1146.8|1145.3|0
1651821890000|2022-05-06 07:24:50|1147|1145.3|1146.3|1144.5|1147.3|1145.3|1146.3|1144.5|3
1651821900000|2022-05-06 07:25:00|1146||1146.3||1146.3||1146||0
1651821910000|2022-05-06 07:25:10|1146|1144.3|1145.5|1144|1146|1144.3|1145.5|1144|10
1651821920000|2022-05-06 07:25:20|1145.3|1143.8|1145.3|1143.5|1145.3|1143.8|1145.3|1143.5|0
1651821930000|2022-05-06 07:25:30|1145|1143.8|1145.8|1144.3|1145.8|1144.3|1145|1143.8|2
1651821940000|2022-05-06 07:25:40|1146|1144|1146.3|1144.8|1146.3|1144.8|1146|1144|16
1651821950000|2022-05-06 07:25:50|1146|1144.5|1145.8|1144.3|1146|1144.5|1145.8|1144|0
1651821960000|2022-05-06 07:26:00|1145.5|1144|1145.8|1144.3|1145.8|1144.3|1145.3|1143.8|0
1651821970000|2022-05-06 07:26:10|1145.3|1144|1145.3|1143.5|1145.3|1144|1145.3|1143.5|3
1651821980000|2022-05-06 07:26:20|1145|1143.8|1145.5|1144|1145.5|1144|1145|1143.8|3
1651821990000|2022-05-06 07:26:30||1143.8||1144||1144||1143.8|0
1651822010000|2022-05-06 07:26:50|1145|1143.5|1145.3|1143.8|1145.3|1143.8|1145|1143.3|1
1651822020000|2022-05-06 07:27:00|1145|1143.5|1144.5|1143|1145.5|1144|1144.5|1143|6
1651822030000|2022-05-06 07:27:10|1144.3|1142.3|1144.5|1142.8|1144.5|1142.8|1144|1142.3|4
1651822040000|2022-05-06 07:27:20|1144|1142.5|1144|1142.3|1144|1142.5|1143.8|1142.3|9
1651822050000|2022-05-06 07:27:30|1143.8|1142|1143|1141.3|1144|1142.3|1142.8|1141|9
1651822070000|2022-05-06 07:27:50|1143.3|1141.5|1143.5|1142|1143.5|1142|1142.8|1141.3|5
1651822080000|2022-05-06 07:28:00|1143.3|1141.5|1143.3|1141.5|1143.5|1142|1143.3|1141.5|0
1651822090000|2022-05-06 07:28:10|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|24
1651822100000|2022-05-06 07:28:20|1144|1142.5|1144.3|1142.5|1144.3|1142.8|1144|1142|1
1651822110000|2022-05-06 07:28:30|1143.8|1142.8|1143.8|1142.3|1143.8|1142.8|1143.8|1142.3|0
1651822120000|2022-05-06 07:28:40||1142||1142||1142||1141.8|0
1651822130000|2022-05-06 07:28:50|1143.3|1141.8|1142.8|1141.3|1143.3|1142|1142.8|1141.3|6
1651822140000|2022-05-06 07:29:00|1142.3|1141|1142.3|1141|1142.3|1141|1142.3|1141|3
1651822150000|2022-05-06 07:29:10|1142|1140.8|1142|1140.5|1142.3|1140.8|1142|1140.5|18
1651822160000|2022-05-06 07:29:20|1142.3||1142||1142.3||1142||0
1651822170000|2022-05-06 07:29:30|1142.3|1140.8|1142.3|1140.5|1142.3|1141|1142.3|1140.5|1
1651822180000|2022-05-06 07:29:40|1142|1140.8|1142|1140.5|1142|1140.8|1142|1140.5|0
1651822190000|2022-05-06 07:29:50|1141.8|1140.8|1142|1140.5|1142|1140.8|1141.8|1140.5|1
1651822210000|2022-05-06 07:30:10|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|1142.8|1141.3|29
1651822220000|2022-05-06 07:30:20|1143.5|1141.8|1143.5|1141.8|1143.5|1141.8|1143.3|1141.8|14
1651822230000|2022-05-06 07:30:30|1143.3|1142|1144|1142.5|1144.5|1143|1143.3|1142|22
1651822240000|2022-05-06 07:30:40|1143.8|1142.3|1143|1141.5|1143.8|1142.3|1143|1141.5|10
1651822260000|2022-05-06 07:31:00|1142.5|1141|1142.5|1140.8|1142.5|1141|1142|1140.5|43
1651822270000|2022-05-06 07:31:10|1142.3|1140.5|1142|1140.5|1142.3|1140.5|1142|1140.5|2
1651822280000|2022-05-06 07:31:20|1142.3|1141|1142.5|1141|1142.5|1141|1142|1140.8|11
1651822290000|2022-05-06 07:31:30|1142|1140.8|1141.5|1139.8|1142|1140.8|1141.5|1139.8|5
1651822300000|2022-05-06 07:31:40|1141.3|1140|1141.8|1140|1141.8|1140|1141.3|1140|1
1651822310000|2022-05-06 07:31:50|1141.5|1139.8|1141.3|1139.5|1141.8|1139.8|1141.3|1139.5|12
1651822320000|2022-05-06 07:32:00|1141|1139.3|1141.5|1139.8|1141.5|1139.8|1141|1139.3|7
1651822330000|2022-05-06 07:32:10|1141.3|1140|1141.3|1139.8|1141.5|1140|1141.3|1139.8|7
1651822340000|2022-05-06 07:32:20|1140.8|1139.3|1140.5|1138.8|1140.8|1139.3|1139.8|1138|26
1651822350000|2022-05-06 07:32:30|1140.3|1138.5|1139.8|1138|1140.3|1138.5|1139.3|1137.5|25
1651822360000|2022-05-06 07:32:40|1140|1138.3|1140.3|1138.5|1140.3|1138.5|1140|1138.3|3
1651822370000|2022-05-06 07:32:50|1140.5|1138.8|1140.5|1139|1140.8|1139|1140|1138.5|3
1651822380000|2022-05-06 07:33:00|1140.8||1140.5||1140.8||1140.5||6
1651822390000|2022-05-06 07:33:10|1140.3|1138.8|1140|1138.3|1140.3|1138.8|1139.8|1138.3|21
1651822400000|2022-05-06 07:33:20|1140.3|1138.8|1140.3|1138.5|1140.8|1139|1140.3|1138.5|1
1651822410000|2022-05-06 07:33:30|1140|1138.3|1139.5|1137.8|1140.3|1138.3|1139.5|1137.8|1
1651822420000|2022-05-06 07:33:40||1138||1138||1138||1138|0
1651822430000|2022-05-06 07:33:50|1140|1138.5|1140.5|1138.8|1140.5|1138.8|1140|1138.5|1
1651822440000|2022-05-06 07:34:00|1140.3|1138|1139.5|1137.8|1140.3|1138|1139.5|1137.8|2
1651822450000|2022-05-06 07:34:10|1139.3|1137.3|1138.8|1137.3|1139.5|1137.3|1138.8|1137.3|19
1651822460000|2022-05-06 07:34:20|1139|1137.5|1139.8|1138|1140|1138.5|1139|1137.5|14
1651822470000|2022-05-06 07:34:30|1140|1138.3|1139|1137.3|1140|1138.3|1139|1137.3|44
1651822480000|2022-05-06 07:34:40|1139.8|1138|1139.3|1137.8|1139.8|1138|1139.3|1137.5|1
1651822490000|2022-05-06 07:34:50|1139|1137.5|1139.3|1137.8|1139.3|1137.8|1139|1137.5|1
1651822500000|2022-05-06 07:35:00|1139|1137.5|1139|1137.3|1139|1137.5|1139|1137.3|1
1651822520000|2022-05-06 07:35:20|1139.3|1137.5|1139.3|1137.8|1139.3|1137.8|1139.3|1137.5|1
1651822530000|2022-05-06 07:35:30|1139.5|1137.5|1140|1138.3|1140|1138.3|1139.5|1137.5|3
1651822540000|2022-05-06 07:35:40|1140.3|1138.5|1139.8|1138|1140.3|1138.5|1139.8|1138|2
1651822550000|2022-05-06 07:35:50|1140.5|1138.3|1140|1138.5|1140.5|1138.8|1140|1138.3|0
1651822560000|2022-05-06 07:36:00|1140.3|1138.8|1140.5|1139|1140.5|1139|1140.3|1138.8|2
1651822570000|2022-05-06 07:36:10|1140.8||1140.5||1140.8||1140.5||2
1651822580000|2022-05-06 07:36:20|1140|1138.5|1140.5|1139|1140.8|1139|1140|1138.5|0
1651822590000|2022-05-06 07:36:30|1140.3|1138.8|1139.8|1138|1140.3|1138.8|1139.8|1138|3
1651822600000|2022-05-06 07:36:40|1139.5|1137.8|1140.5|1138.8|1140.8|1139|1139.5|1137.8|2
1651822610000|2022-05-06 07:36:50|1140.3|1139|1140.5|1138.8|1140.5|1139|1140.3|1138.8|0
1651822620000|2022-05-06 07:37:00|1140.3|1138.5|1140.8|1139.3|1141.3|1139.8|1140|1138.5|27
1651822630000|2022-05-06 07:37:10|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1651822640000|2022-05-06 07:37:20|||||||||3
1651822650000|2022-05-06 07:37:30|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|1140.8|1139.3|0
1651822660000|2022-05-06 07:37:40|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|8
1651822670000|2022-05-06 07:37:50|1140.3|1139.3|1140.8|1139.3|1141|1139.5|1140|1138.5|24
1651822680000|2022-05-06 07:38:00|1141|1139.5|1141|1139.5|1141|1139.8|1140.8|1139.3|3
1651822690000|2022-05-06 07:38:10|1140.8|1139.8|1141|1139.3|1141|1139.8|1140.8|1139.3|2
1651822700000|2022-05-06 07:38:20|1140.8||1140.8||1140.8||1140.8||0
1651822710000|2022-05-06 07:38:30|1139.8|1138.5|1139.8|1138.3|1140|1138.5|1139.5|1138|37
1651822720000|2022-05-06 07:38:40|1140|1138.5|1139.8|1138|1140|1138.5|1139.5|1137.8|5
1651822730000|2022-05-06 07:38:50||1138.3||1138.3||1138.3||1138|16
1651822740000|2022-05-06 07:39:00|1140|1138|1139.8|1138|1140|1138|1139.8|1138|2
1651822750000|2022-05-06 07:39:10|1139.3|1138.3|1139|1137.3|1139.3|1138.3|1138.5|1136.8|3
1651822760000|2022-05-06 07:39:20|1138.8|1137|1138.5|1136.8|1138.8|1137|1138.5|1136.8|12
1651822770000|2022-05-06 07:39:30|1138.3|1136.5|1138|1136.8|1138.3|1136.8|1137.5|1136|30
1651822780000|2022-05-06 07:39:40|1138.3|1136.5|1137.8|1136.3|1138.3|1136.5|1137.8|1136.3|14
1651822790000|2022-05-06 07:39:50|1138|1136.5|1138|1136.5|1138|1136.5|1137.8|1136.5|12
1651822800000|2022-05-06 07:40:00|1138.3|1136.8|1139|1137.5|1139|1137.5|1138.3|1136.5|11
1651822810000|2022-05-06 07:40:10|1139.5|1137.8|1139.5|1137.8|1139.5|1137.8|1139.3|1137.8|11
1651822820000|2022-05-06 07:40:20|1139.8|1138|1139.8|1138.3|1140|1138.5|1139.8|1138|2
1651822830000|2022-05-06 07:40:30|1140||1140||1140||1140||0
1651822840000|2022-05-06 07:40:40|1139.5|1138|1139.8|1138|1139.8|1138|1139.5|1138|1
1651822850000|2022-05-06 07:40:50||1138.3||1138||1138.3||1138|5
1651822860000|2022-05-06 07:41:00|1139.5|1138.3|1140.3|1138.5|1140.3|1138.5|1139.5|1138.3|2
1651822870000|2022-05-06 07:41:10|1140|1138.3|1139.8|1138|1140.3|1138.3|1139.5|1138|3
1651822880000|2022-05-06 07:41:20|1140|1138.3|1140.3|1138.8|1140.3|1138.8|1139.8|1138|0
1651822890000|2022-05-06 07:41:30|1140|1138.5|1140.3|1138.5|1140.3|1138.8|1140|1138.5|1
1651822900000|2022-05-06 07:41:40||1138.8||1138.5||1138.8||1138.5|0
1651822910000|2022-05-06 07:41:50|1140|1138.3|1139.5|1138|1140|1138.3|1139.5|1138|5
1651822920000|2022-05-06 07:42:00|1139.8|1137.8|1139.3|1137.8|1139.8|1138|1139.3|1137.5|5
1651822930000|2022-05-06 07:42:10|1138.3|1136.5|1138.3|1136.8|1138.5|1136.8|1138.3|1136.5|28
1651822940000|2022-05-06 07:42:20|1138.5|1137.3|1138.8|1137|1139|1137.3|1138.5|1137|1
1651822950000|2022-05-06 07:42:30|1139|1137.3|1138.5|1137|1139|1137.3|1138.5|1137|1
1651822960000|2022-05-06 07:42:40|1138.3|1136.8|1139|1137.3|1139|1137.3|1138.3|1136.8|7
1651822970000|2022-05-06 07:42:50|1138.8||1138.8||1138.8||1138.8||0
1651822980000|2022-05-06 07:43:00|1138.5|1137|1138.5|1137|1138.8|1137|1138.5|1137|0
1651823000000|2022-05-06 07:43:20|1137.8|1136.5|1138.3|1136.5|1138.3|1136.8|1137.8|1136.3|23
1651823010000|2022-05-06 07:43:30|1137.8|1136.3|1138|1136.5|1138.3|1136.5|1137.8|1136.3|20
1651823020000|2022-05-06 07:43:40|1137.8|1136.3|1138|1136.3|1138|1136.5|1137.3|1135.5|37
1651823030000|2022-05-06 07:43:50|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|0
1651823040000|2022-05-06 07:44:00|1138.5|1136.8|1138.3|1136.8|1138.5|1136.8|1138.3|1136.8|28
1651823050000|2022-05-06 07:44:10|1138.5|1137|1139|1137.5|1139|1137.5|1138.5|1137|4
1651823060000|2022-05-06 07:44:20|1138.8|1137.3|1138.8|1137.3|1139|1137.5|1138.8|1137.3|9
1651823070000|2022-05-06 07:44:30|1139||1139||1139||1139||0
1651823080000|2022-05-06 07:44:40|1138.8||1138.8||1138.8||1138.8||4
1651823090000|2022-05-06 07:44:50|1139|1137|1138.8|1137|1139|1137|1138.8|1137|0
1651823100000|2022-05-06 07:45:00|1138|1136.3|1137.8|1136|1138|1136.3|1137.5|1136|0
1651823110000|2022-05-06 07:45:10|1137.5|1135.8|1137.8|1136|1137.8|1136.3|1137.5|1135.8|0
1651823120000|2022-05-06 07:45:20|1137.5|1135.8|1137.3|1135.5|1137.5|1136|1137.3|1135.5|1
1651823130000|2022-05-06 07:45:30|1137|1136.5|1139|1137.3|1139|1137.3|1137|1136.5|17
1651823140000|2022-05-06 07:45:40|1138.5|1136.8|1139|1137.3|1139|1137.5|1138.3|1136.5|1
1651823150000|2022-05-06 07:45:50|1138.8|1137|1138.8|1136.8|1138.8|1137|1138.5|1136.8|0
1651823160000|2022-05-06 07:46:00|1139|1137.3|1138.5|1136.8|1139|1137.3|1138|1136.5|38
1651823170000|2022-05-06 07:46:10|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|1138.3|1136.5|4
1651823180000|2022-05-06 07:46:20|1138||1138||1138||1138||1
1651823190000|2022-05-06 07:46:30|1138.3|1136.8|1138.5|1136.8|1138.5|1136.8|1138.3|1136.8|0
1651823210000|2022-05-06 07:46:50|1138.3|1137|1139.3|1137.8|1139.3|1137.8|1138.3|1137|18
1651823220000|2022-05-06 07:47:00|1138.5|1137.5|1138.5|1137|1138.5|1137.8|1138.5|1137|46
1651823230000|2022-05-06 07:47:10|1138.8|1136.8|1138.3|1136.8|1138.8|1136.8|1138.3|1136.8|2
1651823240000|2022-05-06 07:47:20|1138.5|1137|1138.5|1137|1138.8|1137|1138.3|1137|2
1651823250000|2022-05-06 07:47:30|1138.8|1137.8|1139.5|1137.8|1139.5|1137.8|1138.8|1137.8|7
1651823260000|2022-05-06 07:47:40|1139.8|1138|1139.8|1138|1139.8|1138|1139.5|1138|0
1651823270000|2022-05-06 07:47:50|1139.5|1137.8|1139|1137.3|1139.5|1137.8|1138.8|1137.3|0
1651823280000|2022-05-06 07:48:00|1138.8||1138.8||1139||1138.8||0
1651823290000|2022-05-06 07:48:10|||||||||4
1651823300000|2022-05-06 07:48:20|1138.5||1138.5||1138.5||1138.5||0
1651823310000|2022-05-06 07:48:30||1136.8||1137||1137.3||1136.8|3
1651823320000|2022-05-06 07:48:40||1136.8||1137||1137||1136.8|2
1651823330000|2022-05-06 07:48:50|1138.8|1137.3|1139|1137.3|1139|1137.3|1138.8|1137.3|1
1651823340000|2022-05-06 07:49:00|1138.8|1137|1138.5|1137|1138.8|1137|1138.5|1137|0
1651823350000|2022-05-06 07:49:10|1138.8||1138.8||1138.8||1138.8||0
1651823360000|2022-05-06 07:49:20|1139|1137.3|1139|1137.5|1139.3|1137.5|1138.8|1137|9
1651823370000|2022-05-06 07:49:30|1139.3|1137|1138.5|1137|1139.3|1137|1138.5|1137|12
1651823380000|2022-05-06 07:49:40|1138.8|1136.8|1138.3|1136.5|1138.8|1136.8|1138.3|1136.5|1
1651823390000|2022-05-06 07:49:50|1138|1136.8|1137.5|1136|1138.3|1136.8|1137.3|1136|23
1651823400000|2022-05-06 07:50:00|1137.3|1135.8|1136.8|1135.5|1137.5|1135.8|1136.8|1135.5|3
1651823410000|2022-05-06 07:50:10|1136.3|1134.8|1137.3|1135.8|1137.3|1135.8|1136|1134.5|44
1651823420000|2022-05-06 07:50:20|1137|1135.3|1136|1134.5|1137|1135.3|1136|1134.5|3
1651823430000|2022-05-06 07:50:30|1136.3|1134.8|1136.3|1134.8|1136.5|1134.8|1136.3|1134.8|0
1651823440000|2022-05-06 07:50:40|1136|1134.5|1136.3|1134.5|1136.3|1134.5|1135.8|1134.5|5
1651823450000|2022-05-06 07:50:50|1136||1136.3||1136.3||1136||0
1651823460000|2022-05-06 07:51:00|1136.5|1135.5|1137.3|1135.5|1137.3|1135.5|1136.3|1135.3|2
1651823470000|2022-05-06 07:51:10|1137|1135.3|1136.5|1134.8|1137.3|1135.3|1136.5|1134.8|0
1651823480000|2022-05-06 07:51:20|1136.8|1134.5|1137|1135.5|1137|1135.5|1136.8|1134.5|79
1651823490000|2022-05-06 07:51:30|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|3
1651823500000|2022-05-06 07:51:40|1138.3|1136.5|1137.5|1135.8|1138.3|1136.8|1137.5|1135.8|47
1651823510000|2022-05-06 07:51:50|1137.3|1136|1137.3|1135.8|1137.3|1136|1137.3|1135.5|5
1651823520000|2022-05-06 07:52:00|1137.5|1135.5|1137.5|1136|1137.5|1136|1137.3|1135.5|2
1651823530000|2022-05-06 07:52:10|1137.3|1135.5|1137.5|1136|1137.5|1136|1137.3|1135.5|0
1651823540000|2022-05-06 07:52:20|1137.8|1136.3|1137.8|1136.3|1137.8|1136.3|1137.8|1136|3
1651823550000|2022-05-06 07:52:30|1137.5|1136|1137.5|1136|1137.5|1136|1137.3|1135.8|5
1651823560000|2022-05-06 07:52:40|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|1137.3|1135.8|0
1651823570000|2022-05-06 07:52:50|1137.5|1136|1137.8|1136.3|1137.8|1136.3|1137.5|1136|4
1651823580000|2022-05-06 07:53:00||1136||1136.3||1136.3||1136|1
1651823590000|2022-05-06 07:53:10|1137.5|1135.8|1137.8|1136.3|1137.8|1136.3|1137.5|1135.8|16
1651823600000|2022-05-06 07:53:20|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|1
1651823610000|2022-05-06 07:53:30|1137.8||1138||1138||1137.8||1
1651823630000|2022-05-06 07:53:50|1139|1137.3|1139|1137.3|1139|1137.3|1138.8|1137.3|2
1651823640000|2022-05-06 07:54:00|1138.8||1139||1139||1138.5||2
1651823650000|2022-05-06 07:54:10|1139.3|1137.5|1138|1136.8|1139.5|1138|1138|1136.5|37
1651823660000|2022-05-06 07:54:20|1138.3|1137|1138.8|1137.3|1139|1137.3|1138.3|1136.5|6
1651823670000|2022-05-06 07:54:30|1139|1137|1138.3|1136.8|1139|1137.3|1138.3|1136.5|12
1651823680000|2022-05-06 07:54:40|1138.5|1137|1139|1137.3|1139|1137.3|1138|1137|1
1651823690000|2022-05-06 07:54:50|1138.8|1137|1137.8|1136.3|1139|1137|1137.8|1136.3|26
1651823700000|2022-05-06 07:55:00|1137.5|1136|1138|1136.3|1138|1136.5|1137.5|1136|0
1651823710000|2022-05-06 07:55:10|1137.8|1136|1137.3|1135.8|1137.8|1136|1137|1135.5|6
1651823720000|2022-05-06 07:55:20|1137.8|1136|1136.5|1135|1137.8|1136|1136.5|1135|17
1651823730000|2022-05-06 07:55:30|1136.3|1135.3|1136.3|1134.5|1136.5|1135.3|1136|1134.5|26
1651823740000|2022-05-06 07:55:40|1136|1134.8|1136.3|1134.5|1136.3|1134.8|1136|1134.5|5
1651823750000|2022-05-06 07:55:50|1136.5|1135|1136.5|1135|1136.5|1135|1136.5|1135|6
1651823760000|2022-05-06 07:56:00|1136.3|1134.8|1136.3|1134.5|1136.5|1134.8|1136|1134.5|9
1651823770000|2022-05-06 07:56:10|1136||1136||1136||1136||0
1651823780000|2022-05-06 07:56:20|1135.8||1136||1136||1135.8||21
1651823790000|2022-05-06 07:56:30|1135.8|1134|1134.8|1133|1135.8|1134|1134.8|1133|15
1651823800000|2022-05-06 07:56:40||1133.3||1133.3||1133.5||1133|5
1651823810000|2022-05-06 07:56:50|1135.3|1133.5|1135.3|1133.5|1135.3|1133.8|1135|1133.5|1
1651823820000|2022-05-06 07:57:00|1135.5|1133.8|1136|1134.5|1136|1134.5|1135.5|1133.8|7
1651823830000|2022-05-06 07:57:10|1135.8|1134.3|1134.3|1132.8|1135.8|1134.3|1134.3|1132.8|108
1651823840000|2022-05-06 07:57:20|1134.5|1133|1134.8|1133|1134.8|1133|1134|1132.5|61
1651823850000|2022-05-06 07:57:30|1134.5|1132.8|1134.8|1133|1134.8|1133|1134.5|1132.8|0
1651823860000|2022-05-06 07:57:40|1134.5|1132.8|1133.5|1132|1134.5|1132.8|1133.5|1132|6
1651823870000|2022-05-06 07:57:50|1133.3|1131.8|1133.3|1131.5|1133.3|1131.8|1132.8|1131.3|8
1651823880000|2022-05-06 07:58:00|1133.5|1132|1133.8|1132.3|1134|1132.3|1133.3|1131.8|3
1651823890000|2022-05-06 07:58:10|1133.5|1131.8|1133.3|1131.8|1133.5|1132|1133.3|1131.5|1
1651823900000|2022-05-06 07:58:20|1133.5|1132|1134.3|1132.5|1134.3|1132.5|1133.5|1132|4
1651823910000|2022-05-06 07:58:30|1134.5|1132.8|1134.5|1133|1134.5|1133|1134.5|1132.8|1
1651823920000|2022-05-06 07:58:40|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|1134.8|1133.3|0
1651823940000|2022-05-06 07:59:00|1135|1133.5|1135.5|1133.8|1135.5|1133.8|1135|1133.3|0
1651823950000|2022-05-06 07:59:10|1135.3|1134|1134.8|1133.3|1135.3|1134|1134.5|1133|16
1651823960000|2022-05-06 07:59:20|1135.3|1133.5|1134.3|1132.8|1135.3|1133.5|1134.3|1132.8|16
1651823970000|2022-05-06 07:59:30|1134.5|1133|1133.8|1132.3|1134.5|1133|1133.8|1132.3|5
1651823980000|2022-05-06 07:59:40|1134.3|1132.5|1133.5|1131.8|1134.3|1132.5|1133.3|1131.8|42
1651823990000|2022-05-06 07:59:50|1133.8|1132.3|1134.3|1132.5|1134.3|1132.5|1133.8|1132.3|5
1651824000000|2022-05-06 08:00:00|1134.8|1133|1135.3|1133.5|1135.3|1133.5|1134.8|1132.8|20
1651824010000|2022-05-06 08:00:10|1135|1133.8|1135.3|1133.5|1135.3|1134|1135|1133.5|8
1651824020000|2022-05-06 08:00:20|1135|1133.8|1135.5|1133.8|1135.5|1133.8|1134.8|1133.8|13
1651824030000|2022-05-06 08:00:30|1136|1134|1137.3|1135.5|1137.3|1135.5|1136|1134|13
1651824040000|2022-05-06 08:00:40|1137|1135.3|1137.3|1135.8|1137.3|1135.8|1136.8|1135|1
1651824050000|2022-05-06 08:00:50|1137|1135.3|1136.3|1134.5|1137|1135.3|1136.3|1134.5|9
1651824060000|2022-05-06 08:01:00|1136.8|1135.3|1136.5|1135|1136.8|1135.3|1136.5|1135|7
1651824070000|2022-05-06 08:01:10|1136.8|1134.8|1136.5|1135|1136.8|1135|1136.3|1134.8|0
1651824080000|2022-05-06 08:01:20|1136.8||1136.8||1136.8||1136.8||0
1651824090000|2022-05-06 08:01:30|1136.5||1136.5||1136.8||1136.5||0
1651824100000|2022-05-06 08:01:40|1136.8||1136.5||1136.8||1136.3||0
1651824110000|2022-05-06 08:01:50|1136.3|1134.8|1136.5|1134.8|1136.5|1135|1136|1134.5|14
1651824120000|2022-05-06 08:02:00|1136.3|1134.5|1136|1134.3|1136.3|1134.5|1135.8|1134.3|3
1651824130000|2022-05-06 08:02:10|1135.5|1134|1135.5|1133.8|1135.5|1134|1135.5|1133.8|0
1651824140000|2022-05-06 08:02:20|1135.3|1133.5|1134.3|1132.8|1135.5|1134|1134.3|1132.8|3
1651824150000|2022-05-06 08:02:30|1134|1132.5|1134|1132.3|1134|1132.5|1133.8|1132|7
1651824160000|2022-05-06 08:02:40|1133.8|1132|1134|1132.5|1134.3|1132.5|1133.5|1132|0
1651824170000|2022-05-06 08:02:50|1133.8|1132.3|1133.5|1131.8|1134|1132.5|1133|1131.8|58
1651824180000|2022-05-06 08:03:00|1133.3|1132|1133|1131.5|1134|1132|1133|1131.5|26
1651824190000|2022-05-06 08:03:10|1132.8||1133||1133||1132.8||1
1651824200000|2022-05-06 08:03:20|1133.5|1131.8|1133.5|1131.8|1133.5|1131.8|1133.3|1131.8|7
1651824210000|2022-05-06 08:03:30|1133.8|1132|1135|1133.5|1135|1133.5|1133.8|1132|8
1651824220000|2022-05-06 08:03:40|1133.8|1132|1133.5|1131.8|1133.8|1132|1133.3|1131.8|10
1651824230000|2022-05-06 08:03:50|1133.8|1132|1134.3|1132.8|1134.5|1132.8|1133.5|1132|1
1651824240000|2022-05-06 08:04:00|1134.5||1134.5||1134.5||1134.3||7
1651824250000|2022-05-06 08:04:10|1134.3|1132.3|1133.5|1131.8|1134.3|1132.3|1133.5|1131.8|0
1651824260000|2022-05-06 08:04:20||1131.5||1131.8||1131.8||1131.5|0
1651824270000|2022-05-06 08:04:30|1133.3|1131.5|1133.5|1131.8|1133.5|1131.8|1133.3|1131.5|0
1651824280000|2022-05-06 08:04:40|1133.3|1132|1133.3|1131.5|1133.8|1132|1133.3|1131.5|12
1651824290000|2022-05-06 08:04:50|1133|1131.8|1133.3|1131.8|1133.5|1131.8|1133|1131.5|0
1651824300000|2022-05-06 08:05:00|1133.5|1132|1133.3|1131.8|1133.8|1132|1133.3|1131.5|0
1651824310000|2022-05-06 08:05:10|1133.8|1132.3|1134|1132.3|1134.3|1132.5|1133.8|1132.3|0
1651824320000|2022-05-06 08:05:20|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|1134.3|1132.5|0
1651824330000|2022-05-06 08:05:30|1134.5|1132.3|1134.3|1132.8|1134.5|1133|1134.3|1132.3|2
1651824340000|2022-05-06 08:05:40|1134|1132.5|1133.3|1131.8|1134|1132.5|1133.3|1131.8|7
1651824350000|2022-05-06 08:05:50||1131.5||1131.5||1131.5||1131.5|15
1651824360000|2022-05-06 08:06:00|1133|1131.8|1132.8|1131.5|1133|1131.8|1132.8|1131.5|15
1651824370000|2022-05-06 08:06:10|1133.3|1131.8|1133|1131.5|1133.3|1131.8|1133|1131.5|1
1651824380000|2022-05-06 08:06:20|1133.5|1131.8|1133.5|1132|1133.5|1132|1133|1131.5|20
1651824390000|2022-05-06 08:06:30||1132.3||1132||1132.3||1132|0
1651824400000|2022-05-06 08:06:40|1134|1131.8|1134|1132.5|1134|1132.5|1134|1131.8|3
1651824410000|2022-05-06 08:06:50|1133.5|1132.8|1133.5|1132|1133.5|1132.8|1133.5|1131.8|2
1651824420000|2022-05-06 08:07:00|1134|1132.5|1133.8|1132|1134|1132.5|1133.8|1132|3
1651824430000|2022-05-06 08:07:10|1133.3|1131.8|1133|1131.3|1133.3|1131.8|1132.5|1131|9
1651824440000|2022-05-06 08:07:20|1132.8|1131|1132.3|1130.5|1132.8|1131|1132.3|1130.5|15
1651824450000|2022-05-06 08:07:30|1132.5|1130.8|1132.5|1130.8|1132.5|1130.8|1132.5|1130.5|2
1651824460000|2022-05-06 08:07:40|1132.3|1130.5|1132.8|1131|1132.8|1131|1132.3|1130.5|5
1651824470000|2022-05-06 08:07:50|1132.3|1130.5|1131.8|1130.3|1132.3|1130.5|1131.5|1130|5
1651824480000|2022-05-06 08:08:00|1131.5|1130|1131|1129.3|1131.5|1130|1130.5|1129|24
1651824490000|2022-05-06 08:08:10|1131.3|1129.5|1130.8|1129|1131.5|1130|1130.8|1129|13
1651824500000|2022-05-06 08:08:20|1130.5|1129.3|1130.3|1128.8|1130.8|1129.3|1130.3|1128.8|8
1651824510000|2022-05-06 08:08:30|1129.8|1128.3|1130|1128.5|1130.3|1128.5|1129.5|1128.3|18
1651824520000|2022-05-06 08:08:40|1129.8|1128.3|1129.3|1127.8|1129.8|1128.3|1129.3|1127.5|5
1651824530000|2022-05-06 08:08:50|1128.8|1127.5|1129.5|1127.8|1129.5|1128|1128.8|1127.3|11
1651824540000|2022-05-06 08:09:00|1129.3|1128|1130|1128.3|1130.3|1128.3|1129.3|1127.8|24
1651824550000|2022-05-06 08:09:10|1130.5|1128.5|1130.5|1128.8|1130.5|1128.8|1130.3|1128.5|4
1651824560000|2022-05-06 08:09:20|1130.3|1129|1130.5|1128.8|1130.5|1129|1130.3|1128.8|1
1651824570000|2022-05-06 08:09:30|1130.3|1129|1130.3|1128.8|1130.3|1129|1130.3|1128.8|0
1651824580000|2022-05-06 08:09:40|1129.8|1128.5|1130.8|1129.3|1131|1129.3|1129.8|1128.3|7
1651824590000|2022-05-06 08:09:50|1130.5|1129|1130|1128.5|1130.5|1129|1130|1128.5|2
1651824600000|2022-05-06 08:10:00|1130.3|1128.8|1131|1129.5|1131|1129.5|1130|1128.8|2
1651824610000|2022-05-06 08:10:10|1130.8|1129.3|1130.8|1129.3|1131|1129.3|1130.5|1129|12
1651824620000|2022-05-06 08:10:20|1131|1131|1132.5|1131|1132.8|1131.3|1130.8|1130.8|75
1651824630000|2022-05-06 08:10:30|1132|1130.5|1133|1131.3|1133|1131.3|1132|1130.3|19
1651824640000|2022-05-06 08:10:40|1133.3|1131.5|1133.5|1132|1133.5|1132|1133.3|1131.3|1
1651824650000|2022-05-06 08:10:50|1133.3|1131.5|1132.8|1131.3|1133.3|1131.8|1132.8|1131.3|2
1651824660000|2022-05-06 08:11:00|1133.3|1131.5|1133.8|1132|1134|1132.5|1133|1131.5|9
1651824670000|2022-05-06 08:11:10|1133.5|1131.8|1134|1132.3|1134|1132.5|1133.5|1131.8|2
1651824680000|2022-05-06 08:11:20|1134.3|1132.5|1134.3|1132.8|1134.3|1132.8|1134.3|1132.3|0
1651824690000|2022-05-06 08:11:30|1135|1133.5|1134.3|1132.8|1135.3|1133.5|1134.3|1132.8|16
1651824700000|2022-05-06 08:11:40|1133.8|1132.3|1133|1131.3|1133.8|1132.3|1132.8|1131.3|9
1651824710000|2022-05-06 08:11:50|1132.8|1131|1131.5|1129.8|1132.8|1131|1131.5|1129.8|10
1651824720000|2022-05-06 08:12:00|1131.8|1130|1132|1130.5|1132|1130.5|1131.3|1129.8|7
1651824730000|2022-05-06 08:12:10|1132.5|1130.8|1131.3|1129.8|1132.5|1130.8|1131.3|1129.8|4
1651824740000|2022-05-06 08:12:20|1131.8|1130.3|1131.8|1130|1131.8|1130.3|1131.5|1129.8|1
1651824750000|2022-05-06 08:12:30|1132|1130.3|1132|1130.3|1132.3|1130.5|1132|1130.3|0
1651824760000|2022-05-06 08:12:40|1132.3|1130.5|1132.3|1130.5|1132.5|1131|1132.3|1130.5|3
1651824770000|2022-05-06 08:12:50|1132|1130.3|1132.3|1130.5|1132.3|1130.5|1131.8|1130.3|0
1651824780000|2022-05-06 08:13:00|1132|1130.3|1131.5|1130|1132|1130.3|1131.5|1130|4
1651824790000|2022-05-06 08:13:10|1130.8|1129|1130.8|1129|1131|1129.3|1130.5|1129|10
1651824810000|2022-05-06 08:13:30|1131.3|1129.3|1131.5|1129.8|1131.5|1129.8|1131.3|1129.3|1
1651824820000|2022-05-06 08:13:40|1131.3|1129.5|1131.3|1129.5|1131.5|1129.5|1131.3|1129.5|6
1651824830000|2022-05-06 08:13:50|1131.5|1129.8|1131.3|1129.5|1131.5|1129.8|1131.3|1129.5|8
1651824840000|2022-05-06 08:14:00|1130.5|1129.8|1131|1129.3|1131|1129.8|1130.5|1129|21
1651824850000|2022-05-06 08:14:10|1130.5|1129.5|1130.8|1129|1130.8|1129.5|1130|1128.8|19
1651824860000|2022-05-06 08:14:20||1129.3||1129.3||1129.3||1129.3|0
1651824870000|2022-05-06 08:14:30|1131|1129.5|1131|1129.8|1131|1129.8|1131|1129.5|3
1651824880000|2022-05-06 08:14:40|1131.3|1130|1131.5|1130|1131.5|1130|1131.3|1130|4
1651824900000|2022-05-06 08:15:00|1131.8|1130.3|1131.8|1130.3|1132|1130.5|1131.8|1130|53
1651824910000|2022-05-06 08:15:10|1131.5|1130|1130.5|1129.3|1131.5|1130.3|1130.5|1129.3|9
1651824920000|2022-05-06 08:15:20|1130.8|1129|1130.5|1128.8|1130.8|1129|1130.5|1128.8|18
1651824930000|2022-05-06 08:15:30|1130.8|1129|1130.8|1129.3|1130.8|1129.5|1130.8|1128.8|0
1651824940000|2022-05-06 08:15:40|1131.3|1129.8|1131.3|1129.5|1131.3|1129.8|1131.3|1129.5|28
1651824950000|2022-05-06 08:15:50|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|1131.5|1129.8|23
1651824960000|2022-05-06 08:16:00|1131.8|1130|1131.8|1130|1131.8|1130|1131.8|1130|7
1651824970000|2022-05-06 08:16:10|1131.5|1129.8|1131.5|1129.8|1131.5|1130|1131.5|1129.8|5
1651824980000|2022-05-06 08:16:20|1132|1130.5|1132.3|1130.5|1132.5|1130.8|1132|1130.5|4
1651824990000|2022-05-06 08:16:30|1132.5|1130.8|1132.5|1131|1132.5|1131|1132.3|1130.8|0
1651825000000|2022-05-06 08:16:40|1132.8|1131.3|1132.5|1131|1133|1131.3|1132.5|1131|2
1651825010000|2022-05-06 08:16:50|1132.3|1130.8|1132.5|1130.8|1132.5|1130.8|1132.3|1130.8|1
1651825020000|2022-05-06 08:17:00|1132.3|1130.5|1132.8|1131|1132.8|1131|1132.3|1130.5|15
1651825030000|2022-05-06 08:17:10|1132.5|1131.3|1132.8|1130.8|1132.8|1131.3|1132.5|1130.8|25
1651825040000|2022-05-06 08:17:20|1132.5|1131|1132|1130.3|1132.8|1131|1132|1130.3|46
1651825050000|2022-05-06 08:17:30|1132.3|1130.5|1132|1130.3|1132.3|1130.5|1132|1130.3|13
1651825060000|2022-05-06 08:17:40|1131.8|1130|1131.5|1130|1132|1130.3|1131.5|1130|65
1651825070000|2022-05-06 08:17:50|1131.8||1131.8||1131.8||1131.5||5
1651825080000|2022-05-06 08:18:00|1132|1130.5|1132.5|1131|1132.5|1131.3|1132|1130.5|34
1651825090000|2022-05-06 08:18:10|1132.3|1130.8|1132.3|1130.5|1132.3|1130.8|1132|1130.5|58
1651825100000|2022-05-06 08:18:20|1132|1130.8|1132.5|1131|1132.8|1131|1132|1130.8|20
1651825110000|2022-05-06 08:18:30|1132.8|1131.3|1132.8|1131|1132.8|1131.3|1132.5|1131|1
1651825120000|2022-05-06 08:18:40|1133.5|1131.3|1133.5|1132|1133.5|1132|1132.8|1131|9
1651825130000|2022-05-06 08:18:50|1133.8||1133.5||1133.8||1133.5||16
1651825140000|2022-05-06 08:19:00|1133.8|1132.3|1134|1132.5|1134.3|1132.8|1133.8|1132.3|14
1651825150000|2022-05-06 08:19:10|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1134.3|1132.8|1
1651825160000|2022-05-06 08:19:20|1133.8|1132|1134.3|1132.5|1134.3|1132.5|1133.8|1132|27
1651825170000|2022-05-06 08:19:30|1134.8|1132.8|1134.8|1133.3|1135.3|1133.5|1134.8|1132.8|10
1651825180000|2022-05-06 08:19:40|1135.5|1134|1135.5|1134|1135.5|1134|1135.5|1134|19
1651825190000|2022-05-06 08:19:50|||||||||2
1651825200000|2022-05-06 08:20:00|1135.3|1133.8|1135|1133.8|1135.5|1133.8|1135|1133.8|50
1651825210000|2022-05-06 08:20:10|1134.8|1133.5|1134.8|1133.3|1134.8|1133.5|1134.8|1133.3|17
1651825220000|2022-05-06 08:20:20|1134.5|1133|1134.5|1132.8|1134.5|1133|1134.5|1132.8|14
1651825230000|2022-05-06 08:20:30|1134.3|1132.5|1134|1132.5|1134.3|1132.5|1134|1132.5|11
1651825240000|2022-05-06 08:20:40|1134.5|1132.8|1134.3|1132.8|1134.5|1133|1134.3|1132.8|4
1651825250000|2022-05-06 08:20:50|1134.8|1133|1134.5|1133|1134.8|1133|1134.5|1133|3
1651825260000|2022-05-06 08:21:00|1134.8||1134.8||1134.8||1134.5||2
1651825270000|2022-05-06 08:21:10|1134.5|1133.5|1135|1133.5|1135.3|1133.5|1134.5|1133.5|2
1651825280000|2022-05-06 08:21:20||1133.3||1133.3||1133.3||1133.3|3
1651825290000|2022-05-06 08:21:30|1134.8||1134.8||1135||1134.8||2
1651825300000|2022-05-06 08:21:40|1135|1133.5|1135|1133.5|1135.3|1133.8|1135|1133.5|1
1651825310000|2022-05-06 08:21:50|1134.8|1133.3|1135|1133.3|1135|1133.3|1134.8|1133.3|3
1651825320000|2022-05-06 08:22:00|1134.8|1133.5|1135|1133.5|1135.5|1133.5|1134.8|1133.5|15
1651825330000|2022-05-06 08:22:10|1135.3||1135||1135.3||1135||5
1651825340000|2022-05-06 08:22:20|1135.3|1134.3|1135.5|1134.3|1135.5|1134.3|1135.3|1134.3|90
1651825350000|2022-05-06 08:22:30|1135.8|1134|1135.3|1134|1136|1134|1135.3|1134|26
1651825370000|2022-05-06 08:22:50||1133.8||1133.8||1133.8||1133.8|2
1651825380000|2022-05-06 08:23:00|1135|1133.5|1135.5|1133.8|1135.8|1134|1135|1133.5|14
1651825390000|2022-05-06 08:23:10|1135.8|1134|1135.3|1134|1135.8|1134|1135.3|1134|26
1651825400000|2022-05-06 08:23:20|1135.8|1134.3|1135.8|1134.3|1136|1134.5|1135.8|1134.3|13
1651825410000|2022-05-06 08:23:30|1136|1134.5|1136|1134.5|1136.3|1134.5|1135.5|1134.3|7
1651825420000|2022-05-06 08:23:40|1136.3|1135.3|1137.3|1135.8|1137.3|1135.8|1136|1135.3|47
1651825430000|2022-05-06 08:23:50|1137|1135.5|1137.3|1135.8|1137.3|1135.8|1137|1135.5|8
1651825440000|2022-05-06 08:24:00|1138|1136|1137.3|1136|1138|1136.5|1137.3|1136|33
1651825450000|2022-05-06 08:24:10|1137.5|1135.8|1137.5|1136|1137.5|1136|1137.3|1135.8|1
1651825460000|2022-05-06 08:24:20|1137.3|1135.8|1137.5|1136|1137.5|1136|1137.3|1135.8|0
1651825470000|2022-05-06 08:24:30|1137.8|1136.3|1138|1136.5|1138|1136.5|1137.8|1136.3|10
1651825480000|2022-05-06 08:24:40|1137.8|1136.8|1138|1136.5|1138.3|1136.8|1137.8|1136.5|0
1651825500000|2022-05-06 08:25:00|1138.3|1136.8|1138.3|1136.8|1139|1137.3|1138.3|1136.8|19
1651825510000|2022-05-06 08:25:10|1138|1137|1138.3|1137|1138.5|1137|1138|1137|7
1651825520000|2022-05-06 08:25:20|1138.5|1137.3|1138.3|1136.8|1138.8|1137.3|1138.3|1136.8|15
1651825530000|2022-05-06 08:25:30|1138|1136.5|1138.8|1137.3|1139|1137.3|1138|1136.5|19
1651825540000|2022-05-06 08:25:40|1138.5|1137|1139|1137.5|1139|1137.5|1138.5|1137|6
1651825550000|2022-05-06 08:25:50|1138.8|1137.3|1138.8|1137.3|1139|1137.5|1138.5|1137|10
1651825560000|2022-05-06 08:26:00|1138.5|1136.8|1137|1135.8|1138.8|1136.8|1137|1135.8|18
1651825570000|2022-05-06 08:26:10|1137.3|1135.5|1137|1135.5|1137.3|1135.8|1137|1135.5|5
1651825580000|2022-05-06 08:26:20|1136.8|1135.3|1137|1135.5|1137|1135.5|1136.8|1135.3|8
1651825590000|2022-05-06 08:26:30|1137.3|1135.8|1138.5|1137|1138.5|1137|1137.3|1135.8|41
1651825600000|2022-05-06 08:26:40|1138.3|1137.3|1138.8|1137|1139|1137.5|1138.3|1137|18
1651825610000|2022-05-06 08:26:50|1138.5|1137.3|1138.3|1136.8|1138.8|1137.3|1138|1136.3|7
1651825620000|2022-05-06 08:27:00|1138.8|1136.5|1139|1137.5|1139|1137.5|1138.5|1136.5|18
1651825630000|2022-05-06 08:27:10|1139.3|1137.8|1139.3|1137.8|1139.5|1137.8|1139|1137.8|6
1651825640000|2022-05-06 08:27:20|1139.5|1138|1139.3|1137.8|1139.8|1138|1139.3|1137.8|1
1651825650000|2022-05-06 08:27:30|1139.5|1137.3|1138.8|1137.3|1139.5|1137.5|1138.8|1137.3|12
1651825660000|2022-05-06 08:27:40|1138.3|1137|1139.3|1137.5|1139.5|1138|1138.3|1136.5|32
1651825670000|2022-05-06 08:27:50|1139|1137.8|1139|1137.3|1139.5|1137.8|1139|1137.3|1
1651825680000|2022-05-06 08:28:00|1139.3|1137.5|1138.8|1137.5|1139.3|1137.5|1138.5|1136.8|23
1651825690000|2022-05-06 08:28:10|1139|1137.3|1141|1139.5|1141|1139.8|1138.8|1137.3|92
1651825700000|2022-05-06 08:28:20|1140.8|1139.8|1140.8|1139.3|1141|1139.8|1140.8|1139.3|3
1651825710000|2022-05-06 08:28:30|1141|1139|1141|1139.5|1141.3|1139.5|1141|1139|1
1651825720000|2022-05-06 08:28:40|1141.3|1139.8|1141.3|1139.8|1141.3|1140|1141.3|1139.8|3
1651825730000|2022-05-06 08:28:50|1141|1140|1141|1139.5|1141|1140|1141|1139.5|7
1651825740000|2022-05-06 08:29:00|1141.3|1139.8|1141.3|1139.5|1142|1140.5|1140.8|1139|70
1651825750000|2022-05-06 08:29:10|1141|1139.3|1140.8|1139.3|1141.3|1139.8|1140.5|1139|26
1651825760000|2022-05-06 08:29:20|1141|1139|1141.5|1140.3|1141.8|1140.3|1141|1139|27
1651825770000|2022-05-06 08:29:30|1141.3|1140|1141.5|1140|1141.5|1140|1141.3|1139.5|41
1651825780000|2022-05-06 08:29:40|1141.8|1140.3|1142|1140.5|1142.3|1140.8|1141.5|1140|42
1651825790000|2022-05-06 08:29:50|1142.3|1140.3|1141.5|1139.8|1142.3|1140.8|1141.5|1139.8|44
1651825800000|2022-05-06 08:30:00|1140.5|1140|1140.3|1138.8|1141.3|1140|1140.3|1138.8|46
1651825810000|2022-05-06 08:30:10|1140.5|1139|1141|1139.3|1141.3|1139.5|1140|1138.3|5
1651825820000|2022-05-06 08:30:20|1141.3|1139.5|1140.5|1138.8|1141.3|1139.8|1140.3|1138.8|13
1651825830000|2022-05-06 08:30:30|1140.3|1139.5|1141.3|1139.5|1141.5|1140|1140.3|1139.5|17
1651825840000|2022-05-06 08:30:40|1141.8|1140|1140|1138.5|1141.8|1140|1140|1138.5|28
1651825850000|2022-05-06 08:30:50|1139.8|1138.3|1139.5|1137.8|1140.3|1138.8|1139.5|1137.8|10
1651825860000|2022-05-06 08:31:00|1139.3|1137.5|1138.5|1137|1139.5|1138|1138|1136.5|60
1651825870000|2022-05-06 08:31:10|1138.8|1136.5|1138.8|1137|1138.8|1137.3|1138.3|1136.5|27
1651825880000|2022-05-06 08:31:20|1138.5|1137.3|1140.3|1138.5|1140.3|1138.5|1138.5|1137.3|8
1651825890000|2022-05-06 08:31:30|1140|1138.3|1140.3|1138.8|1140.5|1138.8|1140|1138.3|1
1651825900000|2022-05-06 08:31:40|1140|1138.5|1140.5|1139|1141|1139.5|1140|1138.5|6
1651825910000|2022-05-06 08:31:50|1140.8|1139.3|1140.8|1139|1141|1139.3|1140.5|1139|0
1651825920000|2022-05-06 08:32:00|1141|1139.3|1140.8|1139|1141.3|1139.5|1140.8|1139|2
1651825930000|2022-05-06 08:32:10|1141|1139.3|1140.5|1139|1141|1139.3|1140.5|1139|10
1651825940000|2022-05-06 08:32:20|1140.8|1139.3|1140.8|1139.5|1141|1139.5|1140.8|1139|9
1651825950000|2022-05-06 08:32:30|1141||1140.8||1141||1140.8||61
1651825960000|2022-05-06 08:32:40|||||||||48
1651825970000|2022-05-06 08:32:50|1141||1141||1141||1141||12
1651825980000|2022-05-06 08:33:00|1141.5|1139.8|1141.3|1139.8|1141.8|1140.3|1141.3|1139.8|54
1651825990000|2022-05-06 08:33:10|1141|1139.5|1141.3|1140|1141.5|1140|1141|1139.5|11
1651826000000|2022-05-06 08:33:20|1141.5||1141.5||1141.5||1141.3||8
1651826010000|2022-05-06 08:33:30|1141.8|1139.8|1141.3|1139.8|1141.8|1139.8|1141.3|1139.8|17
1651826020000|2022-05-06 08:33:40|1141|1139.5|1140.3|1138.8|1141|1139.8|1140.3|1138.5|28
1651826030000|2022-05-06 08:33:50|1140|1138.5|1139.3|1137.8|1140|1138.8|1139.3|1137.8|13
1651826040000|2022-05-06 08:34:00|1139.5|1138|1139.5|1138|1139.5|1138.3|1139.5|1138|16
1651826050000|2022-05-06 08:34:10|1139.3|1137.8|1139|1137.5|1139.3|1137.8|1139|1137.3|49
1651826060000|2022-05-06 08:34:20|1139.3||1138.8||1139.3||1138.8||4
1651826070000|2022-05-06 08:34:30|1139|1137.8|1139.3|1137.8|1139.3|1137.8|1138.8|1137.8|11
1651826080000|2022-05-06 08:34:40|1139.5|1138|1139.3|1137.8|1139.5|1138.3|1139.3|1137.8|2
1651826090000|2022-05-06 08:34:50|1139.5|1138|1139.5|1137.8|1139.5|1138|1139.5|1137.8|5
1651826100000|2022-05-06 08:35:00|1140|1138|1140.3|1138.8|1140.5|1138.8|1140|1137.8|12
1651826110000|2022-05-06 08:35:10|1140.5||1140.5||1140.5||1140.3||3
1651826120000|2022-05-06 08:35:20|1140.3|1139|1140.3|1138.8|1140.3|1139|1140.3|1138.8|4
1651826130000|2022-05-06 08:35:30|1140.8|1139.3|1140|1138.3|1141.3|1139.5|1140|1138.3|11
1651826140000|2022-05-06 08:35:40|1139.8|1138.5|1140.8|1139|1140.8|1139|1139.8|1138.3|5
1651826150000|2022-05-06 08:35:50|1140.5|1139.3|1140.8|1139.3|1140.8|1139.3|1140.3|1138.8|5
1651826160000|2022-05-06 08:36:00|1141|1139.5|1141.8|1140|1141.8|1140|1141|1139.5|5
1651826170000|2022-05-06 08:36:10|1141.5|1140.3|1142|1140.5|1142.3|1140.5|1141.5|1140.3|8
1651826180000|2022-05-06 08:36:20|1142.3|1140.3|1142.5|1141.3|1142.5|1141.3|1142|1140.3|26
1651826190000|2022-05-06 08:36:30|1142.8|1141|1142.5|1141|1142.8|1141|1142.5|1141|4
1651826200000|2022-05-06 08:36:40|1142.3||1142.3||1142.3||1142.3||0
1651826210000|2022-05-06 08:36:50|1142.5|1141.5|1143|1141.5|1143|1141.5|1142.5|1141.5|4
1651826220000|2022-05-06 08:37:00|1142.8|1141.3|1143|1141.5|1143.3|1141.5|1142.5|1141.3|3
1651826230000|2022-05-06 08:37:10|1143.3|1141.8|1143|1141.5|1143.3|1141.8|1143|1141.5|5
1651826240000|2022-05-06 08:37:20|1143.3|1141.8|1142.8|1141.5|1143.3|1141.8|1142.8|1141.5|3
1651826250000|2022-05-06 08:37:30|1143|1141.8|1142|1140.5|1143|1141.8|1141.8|1140.3|40
1651826260000|2022-05-06 08:37:40|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|1141.8|1140.3|2
1651826270000|2022-05-06 08:37:50|1142|1140|1141.5|1140|1142.5|1141|1141.5|1139.8|43
1651826280000|2022-05-06 08:38:00|1142.3|1140.8|1141.8|1140|1142.5|1140.8|1141.5|1139.8|34
1651826290000|2022-05-06 08:38:10|1141.5|1140.3|1141.8|1140.3|1142|1140.3|1141.5|1140.3|9
1651826300000|2022-05-06 08:38:20|1142|1140.5|1142|1140.5|1142.3|1140.8|1142|1140.5|4
1651826310000|2022-05-06 08:38:30|1142.3|1140.8|1142.5|1141|1142.5|1141|1142.3|1140.8|3
1651826320000|2022-05-06 08:38:40|1142.3|1140.8|1142.3|1141|1142.5|1141|1142.3|1140.8|11
1651826330000|2022-05-06 08:38:50|1142|1140.8|1141.8|1140|1142|1140.8|1141.5|1140|7
1651826340000|2022-05-06 08:39:00|1142|1140.3|1142|1140.5|1142|1140.5|1141.8|1140.3|1
1651826350000|2022-05-06 08:39:10|1142.5|1140.8|1142.5|1141|1142.5|1141|1142.5|1140.8|6
1651826360000|2022-05-06 08:39:20|1142.8|1141.3|1142.5|1141.3|1142.8|1141.3|1142.5|1141.3|14
1651826370000|2022-05-06 08:39:30|1142.8|1141.5|1142.8|1141.5|1142.8|1141.5|1142.5|1141.5|16
1651826380000|2022-05-06 08:39:40|1143|1141.3|1143|1141.3|1143|1141.3|1142.8|1141.3|12
1651826390000|2022-05-06 08:39:50|1142.8|1141.8|1143.3|1141.8|1143.3|1141.8|1142.8|1141.3|1
1651826400000|2022-05-06 08:40:00|1143.5|1141.5|1144|1142.3|1144|1142.3|1142.8|1141.5|14
1651826410000|2022-05-06 08:40:10|1144.3|1142.5|1144|1142.5|1144.5|1143|1144|1142.3|6
1651826420000|2022-05-06 08:40:20|1144.3|1142.8|1144.3|1142.8|1144.5|1142.8|1144.3|1142.8|13
1651826430000|2022-05-06 08:40:30|1144.5||1144||1144.5||1144||2
1651826440000|2022-05-06 08:40:40|1143.8|1142.5|1143.5|1141.8|1144.3|1142.5|1143.5|1141.8|6
1651826450000|2022-05-06 08:40:50|1143.8|1142|1144|1142.3|1144.3|1142.5|1143.8|1142|3
1651826460000|2022-05-06 08:41:00|1144.3|1142.5|1144|1142.3|1144.3|1142.8|1143.8|1142.3|4
1651826470000|2022-05-06 08:41:10|1143.8|1142.5|1144|1142.8|1144|1142.8|1143.8|1142.3|0
1651826480000|2022-05-06 08:41:20|1143.8|1142.3|1143.8|1142.5|1144|1142.5|1143.8|1142.3|0
1651826490000|2022-05-06 08:41:30|1144.3|1142.8|1145|1143.5|1145|1143.5|1144.3|1142.5|10
1651826500000|2022-05-06 08:41:40|1144.8|1143|1144.8|1143.3|1145|1143.3|1144.8|1143|5
1651826510000|2022-05-06 08:41:50||1143||1143.3||1143.3||1143|1
1651826520000|2022-05-06 08:42:00|1145|1142.5|1144|1142.5|1145|1142.5|1144|1142.5|2
1651826530000|2022-05-06 08:42:10|1143.5|1142.3|1143.5|1142.3|1143.5|1142.3|1143.5|1142|15
1651826540000|2022-05-06 08:42:20|1144|1142.5|1143.8|1142.3|1144.5|1143|1143.8|1142.3|27
1651826550000|2022-05-06 08:42:30|1143.5|1142|1143|1141.5|1143.5|1142|1143|1141.5|0
1651826560000|2022-05-06 08:42:40|1143.3|1142|1143.3|1141.8|1143.3|1142|1143|1141.5|7
1651826570000|2022-05-06 08:42:50|1143|1141.5|1142.5|1141|1143|1141.5|1142.5|1141|5
1651826580000|2022-05-06 08:43:00|1142.8|1141.3|1142.8|1141|1143|1141.3|1142.5|1140.8|2
1651826590000|2022-05-06 08:43:10|1143|1141.3|1144|1142.5|1144|1142.5|1143|1141.3|4
1651826600000|2022-05-06 08:43:20|1144.3|1142.3|1144.8|1143|1144.8|1143|1144.3|1142.3|1
1651826610000|2022-05-06 08:43:30|1144.3|1143.5|1145|1143.5|1145|1143.5|1144.3|1143.5|7
1651826620000|2022-05-06 08:43:40|1144.5|1142.8|1145|1143.3|1145|1143.3|1144.5|1142.8|13
1651826630000|2022-05-06 08:43:50|1144.8||1144.8||1144.8||1144.8||0
1651826650000|2022-05-06 08:44:10|1145|1143.5|1145.3|1143.5|1145.3|1143.8|1145|1143.5|9
1651826660000|2022-05-06 08:44:20|1145|1143.8|1145.3|1143.8|1145.3|1143.8|1145|1143.8|1
1651826670000|2022-05-06 08:44:30|1145.8|1144.5|1145.8|1144|1145.8|1144.5|1145.8|1144|8
1651826680000|2022-05-06 08:44:40|1145.5|1143.8|1145.5|1143.8|1145.5|1144.3|1145|1143.5|22
1651826690000|2022-05-06 08:44:50|1145.8|1144|1144.8|1143.5|1146.3|1144.5|1144.8|1143.5|8
1651826700000|2022-05-06 08:45:00|1145.3|1143.8|1145.8|1144.3|1145.8|1144.3|1145.3|1143.5|12
1651826710000|2022-05-06 08:45:10|1146|1144.5|1145.5|1143.8|1146|1144.5|1145.5|1143.8|2
1651826720000|2022-05-06 08:45:20|1145.3|1143.5|1145.5|1144|1145.5|1144|1145.3|1143.5|2
1651826730000|2022-05-06 08:45:30|1145.8|1144.5|1147.3|1145.5|1147.3|1145.5|1145.8|1144|38
1651826740000|2022-05-06 08:45:40|1147|1145.8|1147|1145.3|1147.3|1145.8|1146.8|1145.3|17
1651826750000|2022-05-06 08:45:50|1146.8|1145.5|1146|1144.3|1146.8|1145.5|1146|1144.3|4
1651826760000|2022-05-06 08:46:00|1146.3|1144.5|1146.5|1145|1146.5|1145|1146.3|1144.5|2
1651826770000|2022-05-06 08:46:10|1146.3|1144.8|1146|1144.3|1146.3|1144.8|1146|1144.3|2
1651826780000|2022-05-06 08:46:20|1145.8|1144|1145.8|1144|1146|1144|1145.8|1144|6
1651826790000|2022-05-06 08:46:30|1145.5|1144.3|1145|1143.3|1145.5|1144.3|1144.8|1143.3|23
1651826800000|2022-05-06 08:46:40|1144.8|1143.5|1144.8|1143.3|1144.8|1143.5|1144.8|1143.3|0
1651826810000|2022-05-06 08:46:50|1145|1143.5|1145|1143.8|1145|1143.8|1144.8|1143.5|6
1651826830000|2022-05-06 08:47:10|1144.8|1143.5|1145|1143.8|1145|1143.8|1144.8|1143.5|5
1651826840000|2022-05-06 08:47:20|1144.8|1143.5|1144.8|1143|1144.8|1143.5|1144.5|1143|4
1651826850000|2022-05-06 08:47:30|1144.5|1142.8|1144|1142.3|1144.5|1142.8|1143.8|1142.3|3
1651826860000|2022-05-06 08:47:40|1143.8||1143.8||1144||1143.8||0
1651826870000|2022-05-06 08:47:50|1144|1142.5|1144.3|1142.8|1144.5|1143|1144|1142.5|3
1651826880000|2022-05-06 08:48:00|1144.5|1143|1144.3|1142.8|1144.5|1143|1144|1142.8|1
1651826890000|2022-05-06 08:48:10|1144||1144.3||1144.3||1144||7
1651826900000|2022-05-06 08:48:20|1144||1144||1144.5||1144||0
1651826910000|2022-05-06 08:48:30|1144.3||1144.3||1144.5||1144||0
1651826920000|2022-05-06 08:48:40|1144||1144.3||1144.3||1144||0
1651826930000|2022-05-06 08:48:50|1144.5||1144.3||1144.5||1144.3||0
1651826940000|2022-05-06 08:49:00|1144.5|1143.3|1145|1143.3|1145|1143.3|1144.3|1143.3|2
1651826950000|2022-05-06 08:49:10|1144.8|1143.5|1145|1143.5|1145|1143.8|1144.8|1143.5|37
1651826960000|2022-05-06 08:49:20|1144.8|1143|1143.3|1141.8|1144.8|1143.3|1143.3|1141.8|32
1651826970000|2022-05-06 08:49:30|1143.5|1141.3|1143|1141.3|1143.5|1141.3|1143|1141.3|1
1651826980000|2022-05-06 08:49:40|1143.3|1141.5|1143.3|1141.8|1143.5|1141.8|1143.3|1141.5|1
1651826990000|2022-05-06 08:49:50|1143.5|1141.5|1143.5|1141.8|1143.5|1142|1143.3|1141.5|0
1651827000000|2022-05-06 08:50:00|1143.8|1142|1143.8|1142.3|1143.8|1142.3|1143.8|1142|1
1651827010000|2022-05-06 08:50:10|1143.3|1142.5|1143.3|1141.8|1143.5|1142.5|1143.3|1141.8|4
1651827020000|2022-05-06 08:50:20|1143.5|1141.5|1143.5|1141.8|1143.5|1141.8|1143|1141.5|0
1651827030000|2022-05-06 08:50:30|1143.8|1142|1143.5|1141.8|1143.8|1142.3|1143.5|1141.8|0
1651827040000|2022-05-06 08:50:40|1143.3|1142|1143|1141.5|1143.3|1142|1143|1141.5|3
1651827050000|2022-05-06 08:50:50|1143.3||1143.3||1143.3||1143.3||1
1651827060000|2022-05-06 08:51:00|1143.5|1141.8|1143.5|1142|1143.8|1142|1143.5|1141.8|4
1651827070000|2022-05-06 08:51:10|1143.3||1143.3||1143.3||1143.3||0
1651827080000|2022-05-06 08:51:20|1143.5||1143.3||1143.5||1143.3||0
1651827090000|2022-05-06 08:51:30|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|1143.8|1142.3|0
1651827100000|2022-05-06 08:51:40|1144|1142.5|1144.5|1143|1144.5|1143|1144|1142.5|6
1651827110000|2022-05-06 08:51:50|1144.8||1144.5||1144.8||1144.5||0
1651827120000|2022-05-06 08:52:00|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|1144.8|1143.3|2
1651827130000|2022-05-06 08:52:10|1145||1145||1145||1144.8||0
1651827140000|2022-05-06 08:52:20||1143.5||1143.5||1143.5||1143.5|1
1651827150000|2022-05-06 08:52:30|1144.8|1143.8|1145|1143.5|1145|1143.8|1144.8|1143.5|9
1651827160000|2022-05-06 08:52:40||1143.8||1143.8||1143.8||1143.8|7
1651827170000|2022-05-06 08:52:50|1145.3||1145.3||1145.3||1145.3||2
1651827180000|2022-05-06 08:53:00|1145.5|1144|1146|1144.5|1146.5|1145|1145.5|1144|10
1651827190000|2022-05-06 08:53:10|1146.3|1145.5|1147.3|1145.5|1147.5|1145.8|1146.3|1145.3|10
1651827200000|2022-05-06 08:53:20|1147|1145|1146.8|1145|1147.3|1145|1146.5|1145|7
1651827210000|2022-05-06 08:53:30|1146.5|1144.5|1146.3|1144.8|1146.5|1145|1146.3|1144.5|7
1651827220000|2022-05-06 08:53:40|1146|1144.5|1146|1144.3|1146|1144.5|1146|1144.3|4
1651827230000|2022-05-06 08:53:50|1145.8|1143.8|1145.5|1144.3|1145.8|1144.3|1145.3|1143.5|5
1651827240000|2022-05-06 08:54:00|1146|1144.5|1145.8|1144.3|1146|1144.5|1145.8|1144.3|7
1651827250000|2022-05-06 08:54:10|1145.5|1144|1145.5|1143.8|1145.5|1144|1145.5|1143.8|1
1651827260000|2022-05-06 08:54:20|1145.8|1144|1145.8|1144|1145.8|1144.3|1145.5|1143.8|1
1651827270000|2022-05-06 08:54:30|1145.5|1144.3|1145.5|1144|1145.5|1144.3|1145.5|1144|1
1651827290000|2022-05-06 08:54:50|1145.3|1143.8|1145|1143.8|1145.3|1143.8|1145|1143.5|5
1651827300000|2022-05-06 08:55:00|1145.3|1143.5|1145.3|1143.8|1145.3|1144|1145.3|1143.5|5
1651827310000|2022-05-06 08:55:10|1145.5|1144|1146|1144.8|1146.3|1144.8|1145.3|1143.8|4
1651827320000|2022-05-06 08:55:20|1146.3|1145|1146.8|1145.3|1146.8|1145.3|1146.3|1144.8|8
1651827340000|2022-05-06 08:55:40|1147|1145.5|1147.5|1145.8|1147.5|1145.8|1147|1145.3|4
1651827350000|2022-05-06 08:55:50|1147.3|1146|1147.5|1145.8|1147.5|1146|1147.3|1145.8|0
1651827360000|2022-05-06 08:56:00|1147.3||1147.3||1147.5||1147.3||0
1651827370000|2022-05-06 08:56:10|1147.5|1146|1147.3|1145.8|1147.5|1146|1147.3|1145.8|0
1651827380000|2022-05-06 08:56:20|1147.5|1146|1147.8|1146.3|1147.8|1146.3|1147.5|1145.8|6
1651827390000|2022-05-06 08:56:30|1148|1146.5|1148|1146.3|1148|1146.5|1148|1146.3|0
1651827400000|2022-05-06 08:56:40||1146.5||1146.5||1146.5||1146.5|0
1651827410000|2022-05-06 08:56:50|1148.5|1146.8|1148.8|1147.5|1148.8|1147.5|1148.5|1146.8|12
1651827420000|2022-05-06 08:57:00|1149|1147|1148|1146.3|1149|1147|1147.8|1146.3|18
1651827430000|2022-05-06 08:57:10|1147.8|1146.5|1147.3|1145.5|1148|1146.5|1147.3|1145.5|8
1651827440000|2022-05-06 08:57:20|1146.8|1145|1146.5|1145|1146.8|1145|1146.5|1145|5
1651827450000|2022-05-06 08:57:30|1146.8|1145.3|1146.8|1145.3|1146.8|1145.3|1146.8|1145|0
1651827460000|2022-05-06 08:57:40|1146.5|1145|1146.8|1145.3|1146.8|1145.3|1146.5|1145|0
1651827470000|2022-05-06 08:57:50|1147|1145.5|1147.3|1145.5|1147.3|1145.5|1147|1145.5|1
1651827480000|2022-05-06 08:58:00|1147||1147||1147||1147||0
1651827490000|2022-05-06 08:58:10|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|0
1651827500000|2022-05-06 08:58:20|1147.8|1146|1147.3|1145.8|1147.8|1146|1147.3|1145.8|14
1651827510000|2022-05-06 08:58:30|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|1
1651827530000|2022-05-06 08:58:50|||||||||18
1651827540000|2022-05-06 08:59:00|1146.8|1144.8|1146.8|1145.3|1147|1145.5|1146.5|1144.8|10
1651827550000|2022-05-06 08:59:10|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|4
1651827560000|2022-05-06 08:59:20|1147.3|1145.8|1146.5|1145.3|1147.5|1145.8|1146.5|1145.3|12
1651827570000|2022-05-06 08:59:30|1147|1145.5|1146.8|1145.3|1147|1145.5|1146.8|1145.3|3
1651827580000|2022-05-06 08:59:40|1147||1147||1147||1147||0
1651827590000|2022-05-06 08:59:50|1146.3|1144.8|1147|1145.3|1147|1145.3|1146.3|1144.8|8
1651827600000|2022-05-06 09:00:00|1147.3|1145.5|1148|1146.5|1148|1146.5|1147.3|1145.5|1
1651827610000|2022-05-06 09:00:10|1147.3|1145.5|1147|1145.3|1147.3|1145.5|1146.8|1145.3|28
1651827620000|2022-05-06 09:00:20|1147.3|1145.5|1147|1145.5|1147.3|1145.5|1147|1145.5|52
1651827630000|2022-05-06 09:00:30||1145.8||1145.8||1145.8||1145.8|1
1651827640000|2022-05-06 09:00:40|1147.5|1146|1147.5|1146|1147.8|1146|1147.3|1146|4
1651827650000|2022-05-06 09:00:50|1148|1146.3|1148|1146.8|1148.3|1146.8|1148|1146.3|4
1651827660000|2022-05-06 09:01:00|1148.3|1146.5|1147.5|1145.8|1148.3|1146.5|1147.5|1145.8|16
1651827670000|2022-05-06 09:01:10|1147.3|1146|1147.5|1146|1147.5|1146|1147|1146|2
1651827680000|2022-05-06 09:01:20|1147.3||1147.5||1147.5||1147.3||5
1651827690000|2022-05-06 09:01:30||1146.3||1146.3||1146.3||1146.3|2
1651827700000|2022-05-06 09:01:40|1147.3|1146|1146.8|1145.3|1147.3|1146|1146.8|1145.3|13
1651827710000|2022-05-06 09:01:50|1146.5|1144.8|1146.3|1144.8|1146.5|1144.8|1146.3|1144.8|12
1651827720000|2022-05-06 09:02:00|1146|1144.5|1146.3|1144.8|1146.5|1144.8|1146|1144.5|11
1651827730000|2022-05-06 09:02:10|1146.5|1145|1147|1145.3|1147|1145.3|1146.5|1145|0
1651827740000|2022-05-06 09:02:20|1147.3|1145.5|1147|1145.5|1147.5|1145.8|1147|1145.5|3
1651827750000|2022-05-06 09:02:30|1147.3|1145.3|1146.8|1145|1147.3|1145.3|1146.8|1145|5
1651827760000|2022-05-06 09:02:40|1146.5|1144.8|1146.5|1144.8|1146.8|1145|1146.5|1144.8|0
1651827770000|2022-05-06 09:02:50|1146.8|1145|1147|1145.3|1147|1145.3|1146.8|1144.8|0
1651827780000|2022-05-06 09:03:00|1146.8|1144.8|1146.5|1144.8|1146.8|1145.3|1146.3|1144.8|1
1651827790000|2022-05-06 09:03:10|1146.8|1145|1146|1144.5|1146.8|1145|1146|1144.5|3
1651827800000|2022-05-06 09:03:20|1146.3|1144.8|1146.5|1145|1146.5|1145|1146.3|1144.5|0
1651827820000|2022-05-06 09:03:40|1146.8|1145.5|1147.3|1145.8|1147.3|1145.8|1146.8|1145.5|3
1651827830000|2022-05-06 09:03:50|1146.5|1145|1146.3|1144.8|1146.5|1145|1146.3|1144.8|11
1651827840000|2022-05-06 09:04:00|1146.5|1145|1146.5|1145|1146.5|1145.3|1146.5|1144.8|0
1651827850000|2022-05-06 09:04:10|1146.8|1145.3|1146.3|1145|1147.3|1145.5|1146.3|1145|10
1651827860000|2022-05-06 09:04:20|1146|1144.8|1146|1144.5|1146.3|1144.8|1146|1144.5|8
1651827880000|2022-05-06 09:04:40|1146.3|1144|1145.5|1144|1146.3|1144|1145.5|1144|28
1651827890000|2022-05-06 09:04:50|1145.8|1144.3|1145.8|1144.3|1146|1144.5|1145.8|1144.3|4
1651827900000|2022-05-06 09:05:00|1146|1144.5|1146.8|1145.5|1147|1145.5|1146|1144.5|9
1651827910000|2022-05-06 09:05:10|1147||1147.3||1147.3||1147||1
1651827940000|2022-05-06 09:05:40|1146.8|1145.3|1147|1145.3|1147|1145.5|1146.8|1145.3|2
1651827950000|2022-05-06 09:05:50|1146.8|1145.5|1146.8|1145.5|1146.8|1145.5|1146.8|1145.3|1
1651827960000|2022-05-06 09:06:00|1147.3|1145.3|1147.3|1145.8|1147.5|1145.8|1147|1145.3|6
1651827970000|2022-05-06 09:06:10|1147.5|1145.5|1147|1145.3|1147.5|1145.5|1147|1145.3|3
1651827980000|2022-05-06 09:06:20|1147.3|1145.5|1147.3|1145.5|1147.3|1145.5|1147|1145.5|0
1651827990000|2022-05-06 09:06:30|1147|1145.8|1148.3|1146.8|1148.5|1146.8|1147|1145.8|15
1651828000000|2022-05-06 09:06:40|1148.5|1147|1148|1146.3|1148.5|1147|1147.8|1146|3
1651828010000|2022-05-06 09:06:50|1147.5|1146|1148.3|1146.8|1148.3|1146.8|1147.5|1146|4
1651828020000|2022-05-06 09:07:00|1148.5|1147|1148.3|1146.8|1148.5|1147|1148|1146.8|29
1651828030000|2022-05-06 09:07:10|1147.8|1146.3|1147.8|1146|1148|1146.3|1147.8|1146|2
1651828040000|2022-05-06 09:07:20|1148|1146.3|1147.8|1146.3|1148|1146.3|1147.8|1146|0
1651828050000|2022-05-06 09:07:30|1148|1146.5|1147.8|1146.3|1148.3|1146.8|1147.8|1146.3|0
1651828060000|2022-05-06 09:07:40|1148|1146.5|1148|1146.5|1148.3|1146.5|1148|1146.3|0
1651828070000|2022-05-06 09:07:50|1148.3||1148||1148.3||1147.8||0
1651828080000|2022-05-06 09:08:00|1147.8|1146.3|1147.5|1146.3|1148|1146.3|1147.5|1146.3|2
1651828090000|2022-05-06 09:08:10|1147.3|1145.5|1147|1145.5|1147.5|1145.8|1147|1145.5|1
1651828100000|2022-05-06 09:08:20|1147.3|1145.3|1147.3|1145.5|1147.3|1145.5|1147|1145.3|4
1651828110000|2022-05-06 09:08:30|1147|1145.3|1147|1145.5|1147|1145.5|1146.5|1145.3|2
1651828120000|2022-05-06 09:08:40|1146.8|1145.3|1146.5|1145|1146.8|1145.5|1146.5|1145|3
1651828130000|2022-05-06 09:08:50|1146.8|1145.3|1146.8|1145.5|1146.8|1145.5|1146.8|1145|0
1651828140000|2022-05-06 09:09:00|1147|1145.8|1146.5|1145|1147|1145.8|1146.5|1145|6
1651828150000|2022-05-06 09:09:10|1146.3||1146.3||1146.3||1146.3||0
1651828160000|2022-05-06 09:09:20|1146|1144.5|1146|1144.3|1146.3|1144.5|1146|1144.3|3
1651828170000|2022-05-06 09:09:30||1144.5||1144.3||1144.5||1144.3|0
1651828180000|2022-05-06 09:09:40|1146.3|1144.5|1146|1144.5|1146.3|1144.5|1146|1144.3|12
1651828190000|2022-05-06 09:09:50|1146.3||1146.3||1146.3||1146||9
1651828200000|2022-05-06 09:10:00|1146||1146||1146||1146||0
1651828210000|2022-05-06 09:10:10|1146.5|1144.8|1146.8|1145|1146.8|1145|1146.3|1144.8|1
1651828220000|2022-05-06 09:10:20|1147|1144.8|1146.3|1144.8|1147|1144.8|1146.3|1144.8|7
1651828230000|2022-05-06 09:10:30|1146|1144.5|1146.5|1145|1146.5|1145|1146|1144.3|6
1651828240000|2022-05-06 09:10:40|1146.3|1144.8|1146.3|1144.8|1146.5|1145|1146.3|1144.8|0
1651828250000|2022-05-06 09:10:50|1146|1144.5|1146|1144.5|1146.3|1144.5|1146|1144.5|7
1651828260000|2022-05-06 09:11:00|1146.3|1144.8|1146.3|1144.5|1146.3|1144.8|1146.3|1144.5|15
1651828270000|2022-05-06 09:11:10|1146.5||1146.5||1146.5||1146.3||0
1651828280000|2022-05-06 09:11:20|1146.8|1145.3|1147|1145.5|1147.3|1145.8|1146.8|1145.3|12
1651828290000|2022-05-06 09:11:30|1147.3||1147||1147.3||1147||186
1651828300000|2022-05-06 09:11:40|1147.3|1145.8|1147.3|1145.8|1147.3|1145.8|1147.3|1145.5|16
1651828310000|2022-05-06 09:11:50|1147|1145.5|1147|1145.5|1147|1145.5|1147|1145.5|0
1651828320000|2022-05-06 09:12:00|1147.3||1147||1147.3||1147||1
1651828330000|2022-05-06 09:12:10|1147.3||1147.3||1147.3||1147.3||75
1651828340000|2022-05-06 09:12:20|1147.8|1146|1147.8|1146.3|1147.8|1146.3|1147.8|1146|12
1651828350000|2022-05-06 09:12:30|1147.5|1146.5|1147.8|1146.3|1147.8|1146.5|1147.5|1146.3|0
1651828360000|2022-05-06 09:12:40|1148|1146.5|1148.3|1147|1148.5|1147|1147.8|1146.3|28
1651828370000|2022-05-06 09:12:50|1148.5|1147.3|1148.8|1147.3|1148.8|1147.3|1148.5|1147.3|34
1651828380000|2022-05-06 09:13:00|1148.5|1147.5|1148.8|1147.3|1148.8|1147.5|1148.5|1147.3|21
1651828390000|2022-05-06 09:13:10|1148.5||1148.8||1148.8||1148.5||1
1651828400000|2022-05-06 09:13:20|1149|1147.5|1148.5|1147|1149|1147.5|1148.5|1146.8|8
1651828410000|2022-05-06 09:13:30|1148.3|1146.8|1148.3|1147|1148.3|1147|1148|1146.5|8
1651828420000|2022-05-06 09:13:40|1148.5|1146.5|1148.3|1146.8|1148.5|1146.8|1148.3|1146.5|3
1651828430000|2022-05-06 09:13:50|1148.5||1148.5||1148.5||1148.3||0
1651828440000|2022-05-06 09:14:00|1148.3|1147|1148.5|1147|1148.5|1147|1148.3|1146.8|1
1651828450000|2022-05-06 09:14:10|1148.3|1146.8|1148|1146.3|1148.5|1146.8|1147.8|1146.3|4
1651828460000|2022-05-06 09:14:20|1147.8|1146.5|1147.3|1146|1147.8|1146.5|1147.3|1145.8|2
1651828470000|2022-05-06 09:14:30||1145.8||1145.8||1146||1145.8|1
1651828480000|2022-05-06 09:14:40|1147|1146|1147|1145.5|1147|1146|1147|1145.5|1
1651828490000|2022-05-06 09:14:50|1146.8|1145.3|1146.8|1145.3|1147|1145.5|1146.8|1145.3|2
1651828500000|2022-05-06 09:15:00|1146.5|1145|1146.5|1145|1146.8|1145|1146.5|1144.8|1
1651828510000|2022-05-06 09:15:10|1146.3|1144.5|1146|1144.5|1146.3|1144.5|1146|1144.5|1
1651828520000|2022-05-06 09:15:20|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|4
1651828530000|2022-05-06 09:15:30|1146.5|1145|1146.8|1145.3|1146.8|1145.3|1146.5|1145|127
1651828540000|2022-05-06 09:15:40|1146.5|1144.8|1146.5|1145|1146.8|1145|1146.3|1144.8|7
1651828560000|2022-05-06 09:16:00|1146.8||1146.8||1146.8||1146.5||0
1651828570000|2022-05-06 09:16:10|1146.5|1145.3|1146.8|1145.3|1147|1145.5|1146.5|1145.3|2
1651828580000|2022-05-06 09:16:20|1147|1145.5|1147.5|1145.8|1147.5|1146|1147|1145.3|5
1651828590000|2022-05-06 09:16:30|1147.8|1146|1147.5|1146|1147.8|1146|1147.3|1145.8|14
1651828600000|2022-05-06 09:16:40|1148.5|1147|1149|1147.5|1149|1147.5|1148.3|1147|29
1651828610000|2022-05-06 09:16:50|1148.8|1147.3|1148.8|1147|1148.8|1147.3|1148.3|1146.8|8
1651828620000|2022-05-06 09:17:00|1148.5|1147.3|1148.5|1147|1148.8|1147.3|1148.5|1147|1
1651828630000|2022-05-06 09:17:10|1148.8|1147.3|1148.8|1147|1149|1147.3|1148.5|1147|1
1651828640000|2022-05-06 09:17:20|1148.5|1147.3|1148.5|1147|1148.8|1147.3|1148.5|1147|18
1651828650000|2022-05-06 09:17:30|1148.3|1146.8|1148.3|1146.8|1148.5|1146.8|1148.3|1146.8|1
1651828670000|2022-05-06 09:17:50|1148|1146.5|1148|1146.5|1148|1146.5|1148|1146.5|1
1651828680000|2022-05-06 09:18:00|1148.3|1146.3|1148.3|1146.5|1148.3|1146.8|1148|1146.3|13
1651828690000|2022-05-06 09:18:10|1147.5|1146|1147|1145.5|1147.5|1146|1147|1145.5|8
1651828700000|2022-05-06 09:18:20|1147.3|1145.3|1147.5|1146|1147.8|1146|1146.8|1145.3|24
1651828710000|2022-05-06 09:18:30|1147.3|1145.8|1147|1145.3|1147.3|1146|1147|1145.3|10
1651828720000|2022-05-06 09:18:40|1147.3|1145.5|1147|1145.5|1147.3|1145.5|1147|1145.3|4
1651828730000|2022-05-06 09:18:50|1147.3|1145.3|1147|1145.5|1147.3|1145.5|1147|1145.3|42
1651828740000|2022-05-06 09:19:00||1145.3||1145.3||1145.3||1145.3|6
1651828750000|2022-05-06 09:19:10|1146.8|1145|1146.8|1145.3|1146.8|1145.3|1146.5|1145|20
1651828760000|2022-05-06 09:19:20|1146.5|1145|1146.3|1144.8|1146.8|1145|1146.3|1144.8|20
1651828770000|2022-05-06 09:19:30|1146|1144.5|1146|1144.3|1146|1144.5|1146|1144.3|23
1651828780000|2022-05-06 09:19:40|1145.8|1144.5|1146.3|1144.8|1146.3|1144.8|1145.8|1144.5|19
1651828790000|2022-05-06 09:19:50|1146.5|1145|1146.3|1144.8|1146.8|1145|1146.3|1144.8|42
1651828800000|2022-05-06 09:20:00|1146.5|1144.5|1146|1144.5|1146.5|1144.5|1145.8|1144.5|48
1651828810000|2022-05-06 09:20:10|1146.3|1144.8|1146|1144.5|1146.3|1144.8|1145.8|1144.3|32
1651828820000|2022-05-06 09:20:20|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|1145.8|1144.3|106
1651828830000|2022-05-06 09:20:30|1146|1144.5|1146.3|1144.8|1146.3|1144.8|1146|1144.5|28
1651828840000|2022-05-06 09:20:40|1146|1144.5|1146|1144.5|1146.3|1144.8|1146|1144.5|22
1651828850000|2022-05-06 09:20:50|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|1146.3|1144.8|6
1651828860000|2022-05-06 09:21:00|1146||1146.3||1146.5||1146||7
1651828870000|2022-05-06 09:21:10|1146|1144.5|1146.3|1144.8|1146.3|1144.8|1146|1144.5|5
1651828880000|2022-05-06 09:21:20|1146|1144.3|1145.8|1144.3|1146|1144.5|1145.8|1144.3|2
1651828890000|2022-05-06 09:21:30|1146|1144.5|1146|1144.5|1146|1144.5|1146|1144.5|0
1651828900000|2022-05-06 09:21:40|1146.3|1144.8|1146.5|1144.8|1146.5|1144.8|1146|1144.5|10
1651828910000|2022-05-06 09:21:50|1146.8|1145|1146.3|1144.5|1146.8|1145|1146.3|1144.5|0
1651828920000|2022-05-06 09:22:00||1144.8||1144.5||1144.8||1144.5|0
1651828930000|2022-05-06 09:22:10|1146.5|1144.8|1146.5|1144.8|1146.5|1144.8|1146.5|1144.8|4
1651828940000|2022-05-06 09:22:20|1146.3|1144.5|1146.3|1144.8|1146.5|1144.8|1146.3|1144.5|0
1651828950000|2022-05-06 09:22:30|1146|1144.5|1146.3|1144.5|1146.3|1144.8|1146|1144.5|26
1651828960000|2022-05-06 09:22:40|1146|1144.3|1145.8|1144|1146|1144.3|1145.8|1144|13
1651828970000|2022-05-06 09:22:50|1145.3|1143.8|1145.3|1143.5|1145.5|1143.8|1145.3|1143.5|23
1651828980000|2022-05-06 09:23:00|1145|1143.8|1145|1143.3|1145|1143.8|1144.8|1143.3|8
1651829000000|2022-05-06 09:23:20|1144.8|1143.5|1144.8|1143|1144.8|1143.5|1144.8|1143|2
1651829010000|2022-05-06 09:23:30|1145|1143.3|1145.3|1143.8|1145.3|1143.8|1144.8|1143.3|41
1651829020000|2022-05-06 09:23:40|1145.5|1143.5|1145.3|1143.8|1145.8|1144|1145.3|1143.5|17
1651829030000|2022-05-06 09:23:50|1145.5|1144|1145.8|1144|1145.8|1144|1145.5|1144|0
1651829040000|2022-05-06 09:24:00|1145.5|1143.8|1145.5|1143.8|1145.5|1144|1145.5|1143.8|3
1651829050000|2022-05-06 09:24:10||1144||1144.3||1144.3||1144|0
1651829060000|2022-05-06 09:24:20|1146|1144.5|1145.5|1144.3|1146|1144.5|1145.5|1144.3|2
1651829070000|2022-05-06 09:24:30|1145.8|1144.5|1146|1144.3|1146.3|1144.5|1145.8|1144.3|4
1651829080000|2022-05-06 09:24:40|1145.8|1144|1146|1144.3|1146|1144.3|1145.8|1144|0
1651829090000|2022-05-06 09:24:50|1145.8|1144|1145.8|1144|1145.8|1144|1145.8|1144|0
1651829100000|2022-05-06 09:25:00|1146|1144.3|1145.3|1143.5|1146|1144.3|1145.3|1143.5|1
1651829110000|2022-05-06 09:25:10|1145.5|1143.8|1145.5|1144|1146|1144|1145.5|1143.8|1
1651829120000|2022-05-06 09:25:20||1143.8||1144||1144||1143.8|0
1651829130000|2022-05-06 09:25:30|1145.8||1145.8||1145.8||1145.8||2
1651829140000|2022-05-06 09:25:40|1146|1144.3|1145.8|1144.3|1146|1144.3|1145.8|1144.3|0
1651829150000|2022-05-06 09:25:50|1145.5|1144|1145|1143.8|1145.5|1144|1145|1143.8|4
1651829160000|2022-05-06 09:26:00||1143.5||1143.8||1143.8||1143.3|1
1651829170000|2022-05-06 09:26:10|1145.3|1143.5|1145.3|1143.8|1145.3|1143.8|1145.3|1143.5|0
1651829180000|2022-05-06 09:26:20|1145.5||1145.5||1145.5||1145.3||1
1651829190000|2022-05-06 09:26:30|1145.8|1144|1145.8|1144|1145.8|1144|1145.8|1143.8|11
1651829200000|2022-05-06 09:26:40|1146|1144.3|1146|1144.3|1146|1144.3|1146|1144.3|0
1651829210000|2022-05-06 09:26:50|1145.8||1145.8||1146||1145.8||1
1651829220000|2022-05-06 09:27:00|1146|1144.5|1146.8|1145|1146.8|1145|1145.8|1144.5|11
1651829230000|2022-05-06 09:27:10|1146.5|1145.3|1147.3|1145.5|1147.3|1145.5|1146.5|1145|1
1651829240000|2022-05-06 09:27:20|1147||1147||1147||1147||2
1651829250000|2022-05-06 09:27:30|1146.8|1145.3|1147|1145.5|1147|1145.5|1146.8|1145.3|6
1651829270000|2022-05-06 09:27:50|1146.8|1145.3|1147.3|1145.5|1147.3|1145.5|1146.5|1145|8
1651829280000|2022-05-06 09:28:00|1147.5|1145.8|1147.5|1146|1148|1146.3|1147.3|1145.5|6
1651829290000|2022-05-06 09:28:10|1147.8|1145.8|1147.8|1146|1147.8|1146.3|1147.5|1145.8|5
1651829300000|2022-05-06 09:28:20|1147.5|1146.3|1147.3|1145.8|1147.8|1146.3|1147.3|1145.8|4
1651829320000|2022-05-06 09:28:40|1147.8|1146.3|1147.5|1146|1147.8|1146.3|1147.3|1145.8|13
1651829330000|2022-05-06 09:28:50|1147.8|1145.8|1147.5|1146.3|1147.8|1146.3|1147.5|1145.8|6
1651829340000|2022-05-06 09:29:00|1147.3|1146|1147.5|1146|1147.5|1146|1147.3|1145.8|41
1651829350000|2022-05-06 09:29:10|1147.3|1145.8|1147.5|1146.3|1147.5|1146.3|1147.3|1145.8|11
1651829360000|2022-05-06 09:29:20||1146||1146||1146.3||1145.8|24
1651829370000|2022-05-06 09:29:30|1147.3|1145.8|1147.5|1146|1147.5|1146|1147.3|1145.8|19
1651829380000|2022-05-06 09:29:40|1147.3|1145.8|1147.3|1145.8|1147.5|1146.3|1147.3|1145.8|46
1651829390000|2022-05-06 09:29:50|1147.5|1146|1147.5|1145.8|1147.5|1146|1147.5|1145.8|15
1651829400000|2022-05-06 09:30:00|1147.3|1146|1147.3|1145.8|1147.3|1146|1147.3|1145.8|14
1651829410000|2022-05-06 09:30:10||1146||1146||1146||1146|10
1651829420000|2022-05-06 09:30:20|1147|1145.8|1147.3|1146|1147.3|1146|1147|1145.8|28
1651829430000|2022-05-06 09:30:30|1147|1145.3|1146.3|1145|1147|1145.5|1146.3|1144.8|18
1651829440000|2022-05-06 09:30:40|1146|1144.8|1146|1144.5|1146.3|1145|1146|1144.5|4
1651829450000|2022-05-06 09:30:50|1145.8|1144.8|1145.8|1144.5|1145.8|1144.8|1145.8|1144.3|35
1651829460000|2022-05-06 09:31:00|1145.5|1144.3|1145|1143.5|1145.8|1144.3|1145|1143.5|64
1651829470000|2022-05-06 09:31:10|1144.8|1143.3|1144.8|1143.3|1145|1143.3|1144.8|1143.3|10
1651829480000|2022-05-06 09:31:20|1145|1143.5|1144.5|1143|1145.3|1143.5|1144.3|1142.8|50
1651829490000|2022-05-06 09:31:30|1144.8|1142.8|1144.8|1143|1144.8|1143.3|1144.8|1142.8|24
1651829500000|2022-05-06 09:31:40|1145|1143.3|1144.8|1143.3|1145|1143.3|1144.8|1143|1
1651829510000|2022-05-06 09:31:50||1143||1143||1143||1143|0
1651829520000|2022-05-06 09:32:00|1144.3|1143.3|1144.3|1142.8|1144.5|1143.3|1144.3|1142.8|10
1651829530000|2022-05-06 09:32:10|1144.5|1142.5|1144|1142.3|1144.5|1142.8|1144|1142.3|14
1651829540000|2022-05-06 09:32:20|1143.8|1142.5|1144.3|1142.8|1144.3|1142.8|1143.8|1142.5|1
1651829550000|2022-05-06 09:32:30|1144|1142.3|1144|1142.3|1144|1142.3|1143.8|1142.3|10
1651829560000|2022-05-06 09:32:40|1143.8|1142|1143.5|1141.8|1143.8|1142.3|1143.3|1141.8|24
1651829570000|2022-05-06 09:32:50|1143.3||1143.5||1143.5||1143.3||7
1651829580000|2022-05-06 09:33:00|1143.3|1142|1142.3|1141|1143.5|1142|1142.3|1141|6
1651829590000|2022-05-06 09:33:10|1142.5||1142.3||1142.8||1142.3||7
1651829600000|2022-05-06 09:33:20|1142|1140.8|1140.5|1139|1142|1140.8|1140.5|1139|50
1651829610000|2022-05-06 09:33:30|1140.3|1138.8|1140|1138.5|1140.3|1138.8|1140|1138.5|10
1651829620000|2022-05-06 09:33:40|1140.5|1138.8|1140.5|1139|1141|1139.5|1140.3|1138.5|23
1651829630000|2022-05-06 09:33:50|||||||||1
1651829640000|2022-05-06 09:34:00|1140.3|1139.3|1140.3|1138.5|1140.3|1139.3|1140.3|1138.5|11
1651829650000|2022-05-06 09:34:10|1140|1138.8|1140|1138.3|1140|1138.8|1139.8|1138|9
1651829660000|2022-05-06 09:34:20||1138.5||1138.8||1138.8||1138.5|0
1651829670000|2022-05-06 09:34:30||1138.3||1138.3||1138.3||1138.3|4
1651829680000|2022-05-06 09:34:40||1138.5||1138.5||1138.5||1138.5|0
1651829690000|2022-05-06 09:34:50|1139.8|1138.3|1139.8|1138.3|1140|1138.5|1139.8|1138.3|10
1651829700000|2022-05-06 09:35:00|1140|1138.5|1140|1138.5|1140|1138.5|1139.8|1138.5|6
1651829710000|2022-05-06 09:35:10|1140.3|1138.8|1140|1138.8|1140.3|1139|1140|1138.8|16
1651829720000|2022-05-06 09:35:20||1138.5||1138.8||1138.8||1138.5|40
1651829730000|2022-05-06 09:35:30|1139.5|1138.3|1139.3|1137.8|1139.8|1138.3|1139.3|1137.8|28
1651829740000|2022-05-06 09:35:40|1139|1137.3|1138.5|1137.3|1139|1137.5|1138.5|1137|103
1651829750000|2022-05-06 09:35:50|1138.8|1137|1139|1137.5|1139|1137.5|1138.8|1137|10
1651829760000|2022-05-06 09:36:00|1138.8|1137.3|1138.5|1137.3|1138.8|1137.3|1138.5|1137|8
1651829770000|2022-05-06 09:36:10|1138.8|1137|1138.8|1137.3|1139|1137.3|1138.8|1137|22
1651829780000|2022-05-06 09:36:20|1139|1137|1139.8|1138.3|1139.8|1138.3|1139|1137|59
1651829790000|2022-05-06 09:36:30|1140.3|1138.8|1140.5|1139|1140.8|1139.3|1140.3|1138.8|12
1651829800000|2022-05-06 09:36:40|1141.3|1139.8|1141.5|1139.8|1141.5|1140|1140.8|1139.5|37
1651829810000|2022-05-06 09:36:50|1141.3|1140|1141.3|1139.8|1141.3|1140|1141.3|1139.8|2
1651829820000|2022-05-06 09:37:00|1141|1139.3|1140.8|1139.5|1141|1139.5|1140.5|1139.3|18
1651829830000|2022-05-06 09:37:10|1140.5|1138.8|1140.3|1138.8|1140.8|1139|1140.3|1138.8|8
1651829840000|2022-05-06 09:37:20|1140|1138.3|1139.5|1138|1140|1138.3|1139.5|1138|1
1651829850000|2022-05-06 09:37:30|1139.3|1137.8|1139.8|1138.3|1140|1138.3|1139.3|1137.8|1
1651829860000|2022-05-06 09:37:40|1140|1137.8|1140|1138.5|1140|1138.5|1139.8|1137.8|17
1651829870000|2022-05-06 09:37:50|||||||||1
1651829880000|2022-05-06 09:38:00||1138.8||1138.8||1138.8||1138.8|12
1651829890000|2022-05-06 09:38:10||1138.5||1138.8||1138.8||1138.5|2
1651829900000|2022-05-06 09:38:20|||||||||2
1651829910000|2022-05-06 09:38:30|1140.5|1138.5|1140.5|1139|1140.5|1139.3|1140.5|1138.5|13
1651829920000|2022-05-06 09:38:40|1140.3|1138.8|1140.3|1138.5|1140.3|1139|1140.3|1138.5|11
1651829930000|2022-05-06 09:38:50|1140|1138.8|1140|1138.5|1140|1138.8|1140|1138.5|0
1651829940000|2022-05-06 09:39:00|1139.8|1138.8|1140.5|1138.8|1140.5|1138.8|1139.8|1138.8|30
1651829950000|2022-05-06 09:39:10|1140.3|1139|1140.5|1139|1140.5|1139.3|1140|1139|73
1651829960000|2022-05-06 09:39:20|1140.3||1140.5||1140.5||1140.3||8
1651829970000|2022-05-06 09:39:30|1140.8||1140.8||1140.8||1140.8||0
1651829980000|2022-05-06 09:39:40|1140.5||1140.8||1140.8||1140.5||0
1651829990000|2022-05-06 09:39:50|1140.5||1140.8||1140.8||1140.5||0
1651830000000|2022-05-06 09:40:00|||||||||7
1651830010000|2022-05-06 09:40:10|1140.5|1138.5|1140|1138.5|1140.5|1138.5|1140|1138.5|7
1651830020000|2022-05-06 09:40:20|1139.8|1138.8|1139.8|1138.5|1139.8|1138.8|1139.8|1138.5|12
1651830030000|2022-05-06 09:40:30|||||||||4
1651830040000|2022-05-06 09:40:40|1140||1140||1140||1139.8||23
1651830050000|2022-05-06 09:40:50|1139.8|1138.8|1140.5|1138.8|1140.5|1138.8|1139.8|1138.5|2
1651830060000|2022-05-06 09:41:00|1140.3|1139|1139.5|1138|1140.3|1139|1139.5|1138|9
1651830070000|2022-05-06 09:41:10|1139.8|1138.3|1139.3|1138|1140|1138.3|1139.3|1138|0
1651830080000|2022-05-06 09:41:20|1139.5|1137.8|1138.3|1136.8|1139.5|1137.8|1138.3|1136.8|9
1651830090000|2022-05-06 09:41:30|1138.5|1137|1139|1137.3|1139|1137.5|1138.5|1137|9
1651830100000|2022-05-06 09:41:40|1139.5|1137.5|1139.8|1138.3|1139.8|1138.3|1139.5|1137.5|14
1651830110000|2022-05-06 09:41:50|1139.5|1137.8|1139.5|1138|1139.5|1138|1139.5|1137.8|0
1651830120000|2022-05-06 09:42:00|1139.8|1137.8|1139|1137.8|1139.8|1137.8|1139|1137.5|7
1651830130000|2022-05-06 09:42:10|1139.3|1137.5|1139|1137.5|1139.3|1137.5|1139|1137.3|17
1651830140000|2022-05-06 09:42:20||1137.8||1137.5||1137.8||1137.3|35
1651830150000|2022-05-06 09:42:30|1138.5|1137.3|1138.5|1136.8|1138.5|1137.3|1138.3|1136.8|18
1651830160000|2022-05-06 09:42:40|1139.3|1137|1139|1137.5|1139.3|1137.5|1139|1137|5
1651830170000|2022-05-06 09:42:50|1139.3||1139.3||1139.3||1139.3||0
1651830180000|2022-05-06 09:43:00||1137.8||1137.8||1137.8||1137.8|0
1651830190000|2022-05-06 09:43:10|1139|1137.5|1139|1137.5|1139.3|1137.5|1139|1137.5|0
1651830200000|2022-05-06 09:43:20|1139.3||1139||1139.3||1139||0
1651830210000|2022-05-06 09:43:30|1139.3||1139||1139.3||1139||0
1651830220000|2022-05-06 09:43:40|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|10
1651830230000|2022-05-06 09:43:50|||||||||1
1651830240000|2022-05-06 09:44:00|1139|1137.5|1139.8|1138|1139.8|1138.3|1139|1137.5|74
1651830250000|2022-05-06 09:44:10||1138.3||1138.3||1138.3||1138.3|0
1651830260000|2022-05-06 09:44:20|1140|1138.5|1139.8|1138.3|1140|1138.8|1139.8|1138.3|3
1651830270000|2022-05-06 09:44:30|1140|1138.5|1140|1138.5|1140|1138.5|1139.8|1138.3|0
1651830280000|2022-05-06 09:44:40|1140.3|1139|1140.5|1139|1140.5|1139|1140.3|1139|15
1651830290000|2022-05-06 09:44:50|1140.3|1138.8|1140.3|1138.5|1140.5|1138.8|1140|1138.3|25
1651830300000|2022-05-06 09:45:00|1140|1139|1140.5|1139|1140.5|1139|1139.8|1139|2
1651830310000|2022-05-06 09:45:10||1139.3||1139.3||1139.3||1139.3|32
1651830320000|2022-05-06 09:45:20|1139.3|1139|1138.3|1136.5|1139.3|1139|1138.3|1136.5|63
1651830330000|2022-05-06 09:45:30|1138.8|1137|1138.5|1137|1139|1137.3|1138.5|1137|5
1651830340000|2022-05-06 09:45:40|1138.8|1136.8|1138.8|1137|1138.8|1137|1138.5|1136.8|3
1651830350000|2022-05-06 09:45:50|1139|1137.3|1139|1137.3|1139|1137.3|1138.8|1137|6
1651830360000|2022-05-06 09:46:00|1139.3|1137.5|1139.5|1138|1140|1138.5|1139.3|1137.5|5
1651830370000|2022-05-06 09:46:10|1139.3|1137.8|1139.5|1137.8|1139.5|1138|1139.3|1137.8|2
1651830380000|2022-05-06 09:46:20|1139.8|1138|1139.8|1138.3|1140|1138.3|1139.8|1137.8|9
1651830390000|2022-05-06 09:46:30|1140|1138|1140|1138.3|1140|1138.3|1139.5|1138|0
1651830400000|2022-05-06 09:46:40|1139.8|1138|1139.8|1138|1139.8|1138|1139.5|1138|0
1651830410000|2022-05-06 09:46:50|1140|1138.3|1140|1138.5|1140|1138.5|1139.8|1138.3|2
1651830420000|2022-05-06 09:47:00|1140.3|1138.8|1140.5|1138.8|1140.5|1139|1140.3|1138.5|3
1651830430000|2022-05-06 09:47:10|1140|1139|1140.3|1138.8|1140.3|1139|1140|1138.5|3
1651830440000|2022-05-06 09:47:20|1140|1138.5|1139.8|1138.3|1140|1138.5|1139.8|1138|6
1651830450000|2022-05-06 09:47:30|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|0
1651830460000|2022-05-06 09:47:40|1139.8||1139.8||1139.8||1139.8||0
1651830470000|2022-05-06 09:47:50|1139.5|1137.8|1139.3|1137.8|1139.5|1137.8|1139.3|1137.8|12
1651830480000|2022-05-06 09:48:00|1139.5|1138|1139.5|1138|1139.8|1138.3|1139.3|1138|8
1651830490000|2022-05-06 09:48:10|1140|1138.3|1140|1138.5|1140.5|1138.8|1140|1138.3|5
1651830500000|2022-05-06 09:48:20|1140.5|1138.3|1139.8|1138.3|1140.5|1139|1139.8|1138|7
1651830510000|2022-05-06 09:48:30|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|3
1651830520000|2022-05-06 09:48:40|1139|1137.5|1139.5|1138|1139.8|1138|1139|1137.3|21
1651830530000|2022-05-06 09:48:50|1139.8|1138.3|1139.8|1138|1139.8|1138.3|1139.5|1137.8|1
1651830540000|2022-05-06 09:49:00|1139.5|1138.3|1139.5|1138.3|1139.8|1138.3|1139.5|1138.3|0
1651830550000|2022-05-06 09:49:10|1139.3|1137.8|1139.8|1138|1139.8|1138|1139.3|1137.5|7
1651830560000|2022-05-06 09:49:20|1139.5|1137.8|1139.3|1137.8|1139.5|1137.8|1139.3|1137.8|19
1651830570000|2022-05-06 09:49:30|1139|1137.5|1139.3|1137.5|1139.3|1137.8|1139|1137.5|4
1651830580000|2022-05-06 09:49:40|1139||1139||1139.3||1138.8||2
1651830590000|2022-05-06 09:49:50|1138.8|1137|1139|1137.8|1139|1137.8|1138.8|1137|2
1651830600000|2022-05-06 09:50:00|1139.5|1137.5|1139.5|1138|1139.8|1138|1139.5|1137.5|8
1651830610000|2022-05-06 09:50:10|1139.3|1137.8|1139.5|1137.8|1139.5|1138|1139.3|1137.8|0
1651830620000|2022-05-06 09:50:20|1139.3|1138|1139.5|1138|1139.8|1138|1139.3|1138|14
1651830630000|2022-05-06 09:50:30|1139.3|1138.3|1139.3|1137.8|1140|1138.3|1139.3|1137.8|23
1651830640000|2022-05-06 09:50:40|1139.8|1137.5|1139.8|1138|1139.8|1138.3|1139.5|1137.5|14
1651830650000|2022-05-06 09:50:50|1139.5|1138.3|1139.5|1138|1139.8|1138.3|1139.3|1137.8|5
1651830660000|2022-05-06 09:51:00|1139.8|1137.8|1139.3|1137.8|1139.8|1138|1139|1137.8|6
1651830670000|2022-05-06 09:51:10|1139.5|1137.5|1139.5|1137.8|1139.5|1137.8|1139.5|1137.5|0
1651830680000|2022-05-06 09:51:20|1139.3|1138|1139.8|1138.3|1139.8|1138.3|1139.3|1138|15
1651830690000|2022-05-06 09:51:30|1139.3|1138|1139.3|1137.8|1139.3|1138|1139.3|1137.8|2
1651830700000|2022-05-06 09:51:40|1139.5|1138|1139.3|1138|1139.5|1138|1139.3|1138|0
1651830710000|2022-05-06 09:51:50|1139.5||1139.3||1139.5||1139.3||0
1651830720000|2022-05-06 09:52:00|1139.5|1137.5|1139.3|1137.8|1139.5|1137.8|1139|1137.5|2
1651830730000|2022-05-06 09:52:10|1139|1137.5|1139|1137.5|1139|1137.5|1138.8|1137.5|0
1651830740000|2022-05-06 09:52:20|1139.5|1137.8|1139|1137.8|1139.5|1137.8|1139|1137.8|0
1651830750000|2022-05-06 09:52:30|1138.5|1137.3|1138.3|1136.8|1138.5|1137.3|1138.3|1136.8|14
1651830760000|2022-05-06 09:52:40|1138.5|1137.3|1138.8|1137|1139|1137.5|1138.5|1137|3
1651830770000|2022-05-06 09:52:50|1138.5|1137.3|1139.3|1137.5|1139.3|1137.5|1138.5|1137.3|0
1651830780000|2022-05-06 09:53:00|1139|1137.3|1139.3|1137.5|1139.5|1137.8|1139|1137.3|0
1651830790000|2022-05-06 09:53:10|1139|1137.8|1139|1137.5|1139|1137.8|1139|1137.5|2
1651830800000|2022-05-06 09:53:20|1138.8|1137.3|1139|1137.5|1139|1137.5|1138.5|1137.3|4
1651830810000|2022-05-06 09:53:30|1138.8|1137.3|1138.8|1137.3|1139|1137.5|1138.8|1137.3|4
1651830820000|2022-05-06 09:53:40|1139.3|1137.5|1139.3|1137.5|1139.3|1137.8|1139|1137.3|7
1651830830000|2022-05-06 09:53:50|1139|1137.8|1139.5|1137.8|1139.5|1137.8|1139|1137.5|2
1651830840000|2022-05-06 09:54:00|1139.3|1138|1139.5|1138|1139.5|1138|1139.3|1138|3
1651830850000|2022-05-06 09:54:10|1140|1138.5|1140|1138.5|1140|1138.5|1140|1138.5|13
1651830860000|2022-05-06 09:54:20|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|1139.8|1138.5|12
1651830870000|2022-05-06 09:54:30|1140.5|1139|1140.5|1139|1140.5|1139|1140.3|1138.8|5
1651830880000|2022-05-06 09:54:40|1140.3|1138.8|1140|1138.5|1140.3|1139|1140|1138.5|25
1651830890000|2022-05-06 09:54:50|1140.3|1138.8|1140.3|1138.8|1140.3|1138.8|1140|1138.5|1
1651830900000|2022-05-06 09:55:00|1140.5|1138.5|1140.3|1138.8|1140.5|1139|1140.3|1138.5|1
1651830910000|2022-05-06 09:55:10|1140|1139|1140.5|1139|1140.5|1139|1140|1138.8|3
1651830920000|2022-05-06 09:55:20|1140.3|1138.8|1140.5|1138.8|1140.8|1139|1140|1138.8|9
1651830930000|2022-05-06 09:55:30|1140.3||1140.5||1140.5||1140.3||1
1651830940000|2022-05-06 09:55:40|1140.3|1138.5|1140|1138.3|1140.5|1138.5|1139.8|1138.3|9
1651830950000|2022-05-06 09:55:50|1139.8|1138.5|1139.3|1138|1139.8|1138.5|1139.3|1138|2
1651830960000|2022-05-06 09:56:00|1139.5|1137.8|1139.3|1137.8|1139.5|1138|1139.3|1137.8|4
1651830970000|2022-05-06 09:56:10|1139|1138|1139.5|1138|1139.5|1138|1139|1138|1
1651830980000|2022-05-06 09:56:20|1139.8|1138.3|1139.3|1138|1139.8|1138.3|1139.3|1138|8
1651830990000|2022-05-06 09:56:30|1139.5|1138.3|1139.5|1138.3|1139.8|1138.3|1139.3|1138|9
1651831000000|2022-05-06 09:56:40|1139.8||1139.8||1139.8||1139.5||0
1651831010000|2022-05-06 09:56:50|1139.5||1139.8||1139.8||1139.5||1
1651831020000|2022-05-06 09:57:00|1139.5|1138|1139.8|1138|1139.8|1138|1139.5|1138|2
1651831030000|2022-05-06 09:57:10|1139.5|1138.3|1139.8|1138.3|1139.8|1138.3|1139.5|1138|0
1651831040000|2022-05-06 09:57:20|1139.5|1138|1139.5|1138|1139.5|1138|1139.5|1138|6
1651831050000|2022-05-06 09:57:30||1138.3||1138||1138.3||1138|5
1651831060000|2022-05-06 09:57:40|1139.3|1137.8|1139.3|1137.8|1139.3|1137.8|1139|1137.8|0
1651831070000|2022-05-06 09:57:50|1139|1137.5|1139.3|1137.8|1139.3|1137.8|1139|1137.5|1
1651831080000|2022-05-06 09:58:00|1139.5|1138|1139.3|1137.8|1139.5|1138|1139.3|1137.5|2
1651831090000|2022-05-06 09:58:10|1139|1137.5|1139.3|1137.5|1139.3|1137.5|1139|1137.5|1
1651831100000|2022-05-06 09:58:20|1139|1137.8|1139|1137.5|1139.3|1137.8|1139|1137.5|0
1651831110000|2022-05-06 09:58:30|1138.8|1136.8|1137.8|1136.3|1138.8|1136.8|1137.8|1136.3|12
1651831120000|2022-05-06 09:58:40|1138|1136.5|1137.8|1136.5|1138|1136.5|1137.3|1135.8|17
1651831130000|2022-05-06 09:58:50|1138|1136.3|1137.5|1136|1138.3|1136.5|1137.5|1136|2
1651831140000|2022-05-06 09:59:00|1138|1136.5|1137.8|1136.3|1138.3|1136.5|1137.8|1136.3|6
1651831150000|2022-05-06 09:59:10|1138|1136.5|1138|1136.5|1138|1136.5|1138|1136.5|2
1651831160000|2022-05-06 09:59:20|1138.3|1136.8|1138|1136.5|1138.3|1136.8|1138|1136.5|0
1651831170000|2022-05-06 09:59:30|1138.5|1137|1138.5|1137|1138.5|1137|1138.5|1137|0
1651831190000|2022-05-06 09:59:50|1138.3|1137.3|1139.5|1138|1140|1138.5|1138.3|1137|48
1651831200000|2022-05-06 10:00:00|1139.8|1138.3|1140.3|1138.5|1140.3|1138.8|1139.5|1138|23
1651831210000|2022-05-06 10:00:10|1140|1138.3|1140.3|1138.8|1140.3|1138.8|1139.8|1138.3|0
1651831220000|2022-05-06 10:00:20|1139.8|1138.5|1139.5|1138|1139.8|1138.5|1139.5|1138|4
1651831230000|2022-05-06 10:00:30|1139.3|1137.8|1139.3|1137.8|1139.3|1138|1139.3|1137.8|0
1651831240000|2022-05-06 10:00:40|1139.8|1138|1140|1138.3|1140|1138.3|1139.8|1138|1
1651831250000|2022-05-06 10:00:50|1139.8|1138.5|1139.5|1138|1139.8|1138.5|1139.3|1138|0
1651831260000|2022-05-06 10:01:00|1139.3|1137.8|1139.3|1137.8|1139.5|1137.8|1139.3|1137.8|2
1651831270000|2022-05-06 10:01:10|1139.5|1138|1139.5|1138|1139.8|1138.3|1139.3|1138|1
1651831280000|2022-05-06 10:01:20|1139.3|1137.8|1139|1137.5|1139.3|1137.8|1139|1137.5|3
1651831290000|2022-05-06 10:01:30|1139.3|1137.8|1139.5|1137.8|1139.5|1137.8|1139.3|1137.5|0
1651831300000|2022-05-06 10:01:40|1139.3|1137.5|1139.3|1137.8|1139.5|1137.8|1139|1137.5|1
1651831310000|2022-05-06 10:01:50|1139|1137.5|1139|1137.3|1139.3|1137.5|1138.8|1137.3|0
1651831320000|2022-05-06 10:02:00|1138.8||1138.5||1138.8||1138.5||0
1651831330000|2022-05-06 10:02:10|1138.8|1136.8|1138.5|1137|1139|1137.3|1138.3|1136.8|3
1651831340000|2022-05-06 10:02:20|1138.3|1136.8|1138.3|1136.8|1138.5|1137|1138.3|1136.8|1
1651831350000|2022-05-06 10:02:30|1138||1138.3||1138.3||1138||0
1651831360000|2022-05-06 10:02:40||1136.5||1136.5||1136.8||1136.5|9
1651831370000|2022-05-06 10:02:50|1138|1136.3|1137.8|1136.5|1138|1136.5|1137.8|1136.3|3
1651831380000|2022-05-06 10:03:00|1138|1136.3|1137.8|1136.5|1138|1136.5|1137.8|1136.3|5
1651831400000|2022-05-06 10:03:20|1137.5|1136|1137.8|1136|1137.8|1136.3|1137.5|1136|5
1651831410000|2022-05-06 10:03:30|1138.3|1136.8|1138.5|1137|1138.5|1137|1138.3|1136.8|3
1651831420000|2022-05-06 10:03:40|1138.3|1136.5|1138|1136.5|1138.3|1136.5|1138|1136.5|1
1651831430000|2022-05-06 10:03:50|1137.8||1137.8||1138||1137.8||1
1651831440000|2022-05-06 10:04:00|1138|1136|1137.8|1136.5|1138|1136.5|1137|1135.8|57
1651831450000|2022-05-06 10:04:10|1137.5|1136.3|1137.5|1136|1137.5|1136.3|1137.3|1136|29
1651831460000|2022-05-06 10:04:20|1137.3|1135.8|1137.5|1136|1137.5|1136.3|1137.3|1135.8|4
1651831470000|2022-05-06 10:04:30|1137.3|1135.8|1137.3|1135.5|1137.3|1135.8|1137.3|1135.5|7
1651831480000|2022-05-06 10:04:40|1137|1135.3|1135.5|1134|1137|1135.3|1135.3|1133.8|53
1651831490000|2022-05-06 10:04:50|1135.3|1133.8|1135.5|1134|1135.5|1134|1135.3|1133.8|39
1651831500000|2022-05-06 10:05:00|1135.3||1135.3||1135.3||1135.3||0
1651831510000|2022-05-06 10:05:10|1135.5|1133.8|1135.3|1133.8|1135.5|1134|1135.3|1133.8|20
1651831520000|2022-05-06 10:05:20|1135||1135||1135.3||1135||14
1651831530000|2022-05-06 10:05:30|1134.5|1132.8|1133.8|1132.3|1134.5|1132.8|1133.8|1132.3|41
1651831540000|2022-05-06 10:05:40|1133.5|1132.5|1134.5|1133|1134.5|1133|1133.5|1132.5|18
1651831550000|2022-05-06 10:05:50|1134|1132.5|1133.8|1132.3|1134|1132.8|1133.8|1132.3|42
1651831560000|2022-05-06 10:06:00|1134|1132.5|1134|1132.5|1134|1132.5|1134|1132.5|2
1651831570000|2022-05-06 10:06:10|1133.8|1132.3|1134|1132.3|1134|1132.3|1133.8|1132.3|3
1651831580000|2022-05-06 10:06:20|1133.8|1132.5|1133.5|1132|1133.8|1132.5|1133.5|1132|1
1651831590000|2022-05-06 10:06:30|1133.8|1132.3|1134|1132.5|1134|1132.5|1133.8|1132|24
1651831600000|2022-05-06 10:06:40|1133.5|1132|1133.5|1132|1133.5|1132|1133.5|1132|5
1651831610000|2022-05-06 10:06:50|1133.8|1132.3|1133|1131.5|1133.8|1132.3|1133|1131.5|6
1651831620000|2022-05-06 10:07:00|1132.8|1131.8|1132.5|1131|1132.8|1131.8|1132.5|1131|31
1651831630000|2022-05-06 10:07:10|1132.3|1130.5|1132|1130.5|1132.3|1130.5|1131.8|1130.5|13
1651831640000|2022-05-06 10:07:20||1130.3||1130.3||1130.5||1130.3|12
1651831650000|2022-05-06 10:07:30|1131.8|1130.5|1131.8|1130.3|1131.8|1130.8|1131.8|1130.3|12
1651831660000|2022-05-06 10:07:40|1131.5|1130|1131.8|1130.3|1131.8|1130.5|1131.5|1130|3
1651831670000|2022-05-06 10:07:50|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.3|1
1651831680000|2022-05-06 10:08:00|1132.5|1131|1133|1131.5|1133|1131.5|1132.5|1131|62
1651831690000|2022-05-06 10:08:10|1132.8|1131.3|1133.3|1131.8|1133.8|1132|1132.8|1131.3|25
1651831700000|2022-05-06 10:08:20|1133|1131.3|1133|1131.5|1133.3|1131.5|1132.8|1131|8
1651831710000|2022-05-06 10:08:30|1133.3|1131.8|1133|1131.8|1133.3|1131.8|1133|1131.5|0
1651831720000|2022-05-06 10:08:40|1133.3||1133.3||1133.3||1133.3||3
1651831730000|2022-05-06 10:08:50||1131.5||1131.8||1131.8||1131.5|7
1651831740000|2022-05-06 10:09:00|||||||||1
1651831750000|2022-05-06 10:09:10|1133.8|1132.3|1134|1132.3|1134|1132.5|1133.8|1132.3|14
1651831760000|2022-05-06 10:09:20|1133.8|1132|1134|1132.3|1134|1132.5|1133.8|1132|3
1651831770000|2022-05-06 10:09:30|1134.5|1133|1134.5|1133|1134.8|1133.3|1134.5|1133|7
1651831780000|2022-05-06 10:09:40|1134.3|1132.8|1134.3|1132.8|1134.5|1132.8|1134|1132.8|11
1651831790000|2022-05-06 10:09:50|1134||1134.3||1134.3||1134||0
1651831800000|2022-05-06 10:10:00|1134.5|1133|1134.3|1132.8|1134.5|1133|1134.3|1132.8|0
1651831810000|2022-05-06 10:10:10|1134.5||1134||1134.5||1134||1
1651831820000|2022-05-06 10:10:20|1134.3||1134||1134.3||1134||4
1651831830000|2022-05-06 10:10:30|1134.3||1134.3||1134.3||1134||4
1651831840000|2022-05-06 10:10:40|1133.8|1132.5|1134.3|1132.8|1134.3|1132.8|1133.8|1132.5|13
1651831850000|2022-05-06 10:10:50|1134|1132.5|1134|1132.3|1134|1132.5|1133.8|1132.3|17
1651831860000|2022-05-06 10:11:00|1133.8|1132.5|1133.8|1132.3|1134|1132.5|1133.8|1132.3|0
1651831890000|2022-05-06 10:11:30|1134|1132.5|1133.8|1132.5|1134|1132.5|1133.8|1132.5|4
1651831900000|2022-05-06 10:11:40|1134|1132.3|1133.8|1132.3|1134|1132.3|1133.8|1132.3|10
1651831910000|2022-05-06 10:11:50|1134|1132.5|1134|1132.5|1134|1132.5|1133.8|1132.3|3
1651831920000|2022-05-06 10:12:00|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|1133.8|1132.3|0
1651831930000|2022-05-06 10:12:10|1133.5|1132|1133.5|1132|1133.5|1132.3|1133.5|1132|11
1651831940000|2022-05-06 10:12:20|1133.3|1131.8|1133|1131.3|1133.3|1131.8|1132.8|1131.3|52
1651831950000|2022-05-06 10:12:30|1132.8|1131.5|1133|1131.5|1133|1131.5|1132.8|1131.5|4
1651831960000|2022-05-06 10:12:40|1133.3|1131.8|1133.3|1131.8|1133.3|1131.8|1133.3|1131.5|1
1651831970000|2022-05-06 10:12:50|1133|1131.5|1133.3|1131.8|1133.3|1131.8|1133|1131.5|0
1651831980000|2022-05-06 10:13:00|1133|1131.5|1133|1131.5|1133|1131.5|1133|1131.5|4
1651831990000|2022-05-06 10:13:10|1132.8|1131.3|1132.8|1131.3|1133|1131.3|1132.8|1131.3|0
1651832000000|2022-05-06 10:13:20|1133|1131.5|1133|1131.5|1133|1131.5|1132.8|1131.5|1
1651832010000|2022-05-06 10:13:30|1133.3|1131.8|1133.3|1131.5|1133.5|1131.8|1133|1131.5|10
1651832020000|2022-05-06 10:13:40|1133|1131.3|1132.5|1131|1133|1131.3|1132.5|1131|6
1651832030000|2022-05-06 10:13:50|1132.3|1130.8|1132.3|1130.8|1132.3|1130.8|1132.3|1130.5|3
1651832040000|2022-05-06 10:14:00|1131.8|1130.5|1131|1129.8|1131.8|1130.5|1131|1129.5|16
1651832050000|2022-05-06 10:14:10|1130.5|1129.5|1130.5|1129|1130.8|1129.5|1130.5|1129|22
1651832060000|2022-05-06 10:14:20|1130.8|1129.3|1130.5|1129|1130.8|1129.3|1130.5|1129|1
1651832070000|2022-05-06 10:14:30|1130.8|1129.3|1131.3|1129.5|1131.3|1129.8|1130.3|1128.8|54
1651832080000|2022-05-06 10:14:40|1131|1129.3|1131.3|1129.8|1131.3|1129.8|1130.8|1129.3|4
1651832090000|2022-05-06 10:14:50|1131.5|1130|1132.5|1131|1132.5|1131|1131.5|1130|7
1651832100000|2022-05-06 10:15:00|1132|1130.8|1132|1130.5|1132|1130.8|1131.8|1130.3|8
1651832110000|2022-05-06 10:15:10|1132.3|1130.8|1132.8|1131|1132.8|1131|1132.3|1130.5|2
1651832120000|2022-05-06 10:15:20|1132.5|1131.3|1132.3|1130.8|1132.8|1131.3|1132.3|1130.8|7
1651832130000|2022-05-06 10:15:30|1131.8|1131|1132|1130.3|1132|1131|1131.8|1130.3|19
1651832140000|2022-05-06 10:15:40|1131.8|1130|1132|1130.3|1132|1130.3|1131.5|1130|3
1651832150000|2022-05-06 10:15:50|1131.8|1130.5|1131.8|1130.3|1132|1130.5|1131.8|1130.3|0
1651832160000|2022-05-06 10:16:00|1132|1130.5|1132|1130.5|1132|1130.5|1132|1130.3|1
1651832170000|2022-05-06 10:16:10||1130.3||1130.5||1130.5||1130.3|4
1651832180000|2022-05-06 10:16:20||1130.3||1130.3||1130.3||1130.3|3
1651832190000|2022-05-06 10:16:30|1131.8|1130|1131.8|1130.3|1131.8|1130.3|1131.5|1130|5
1651832200000|2022-05-06 10:16:40|1132.3|1130.5|1132.3|1130.5|1132.3|1130.8|1132|1130.5|5
1651832210000|2022-05-06 10:16:50|1132||1132.3||1132.3||1132||0
1651832220000|2022-05-06 10:17:00|1132||1132||1132||1132||0
1651832230000|2022-05-06 10:17:10||1130.3||1130.3||1130.5||1130.3|4
1651832240000|2022-05-06 10:17:20|1131.8|1130.5|1132|1130.5|1132|1130.5|1131.8|1130.5|1
1651832250000|2022-05-06 10:17:30|1131.8|1130.3|1132|1130.3|1132|1130.3|1131.8|1130.3|5
1651832260000|2022-05-06 10:17:40|1131.8|1130.5|1131.8|1130.3|1132|1130.5|1131.8|1130.3|0
1651832270000|2022-05-06 10:17:50|1131.5||1131.5||1131.5||1131.5||1
1651832280000|2022-05-06 10:18:00|1131.8|1130.5|1131.5|1130|1131.8|1130.5|1131.5|1130|14
1651832290000|2022-05-06 10:18:10|1131.8|1130.3|1131.5|1130.3|1131.8|1130.3|1131.3|1130|3
1651832300000|2022-05-06 10:18:20|1131.3|1130|1131.3|1130|1131.5|1130|1131.3|1130|1
1651832310000|2022-05-06 10:18:30|1131.5||1131.5||1131.5||1131.5||16
1651832320000|2022-05-06 10:18:40|1131.3||1131.3||1131.3||1131.3||0
1651832330000|2022-05-06 10:18:50|||||||||2
1651832340000|2022-05-06 10:19:00|||||||||1
1651832350000|2022-05-06 10:19:10|1131.5|1130.3|1131.5|1130.3|1131.5|1130.3|1131.5|1130.3|3
1651832360000|2022-05-06 10:19:20|1131.3|1130|1131.3|1130|1131.5|1130|1131.3|1130|11
1651832370000|2022-05-06 10:19:30|1130.5|1129|1130|1128.8|1130.8|1129|1130|1128.5|21
1651832380000|2022-05-06 10:19:40|1129.8|1128.3|1130|1128.8|1130.3|1128.8|1129.8|1128.3|11
1651832390000|2022-05-06 10:19:50|1130.3|1129|1130.8|1129.3|1130.8|1129.3|1130.3|1129|14
1651832400000|2022-05-06 10:20:00|1130.5|1129|1130.5|1129|1130.8|1129|1130|1128.8|12
1651832410000|2022-05-06 10:20:10|1130.3|1128.8|1130.3|1128.8|1130.5|1129|1130.3|1128.8|1
1651832420000|2022-05-06 10:20:20|1130|1129|1130.5|1129|1130.5|1129|1130|1129|3
1651832430000|2022-05-06 10:20:30|1130.3|1128.8|1130.5|1129|1130.5|1129|1130.3|1128.8|13
1651832440000|2022-05-06 10:20:40|1130.3|1128.8|1130.3|1128.8|1130.5|1128.8|1130.3|1128.8|15
1651832450000|2022-05-06 10:20:50|1129.8|1129|1129.8|1128.3|1129.8|1129|1129.8|1128.3|33
1651832460000|2022-05-06 10:21:00|1129.5|1128.5|1129.3|1127.8|1129.8|1128.5|1129.3|1127.8|20
1651832470000|2022-05-06 10:21:10|1129|1127.5|1128|1126.5|1129.3|1127.8|1127.8|1126.5|67
1651832480000|2022-05-06 10:21:20|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|18
1651832490000|2022-05-06 10:21:30|1128.5|1127|1128.5|1126.8|1128.5|1127|1128.3|1126.8|61
1651832500000|2022-05-06 10:21:40|1128.3|1127|1128.5|1127.3|1128.5|1127.3|1128.3|1127|7
1651832510000|2022-05-06 10:21:50|1129.3|1127.8|1129|1127.3|1129.8|1128.5|1128.8|1127.3|53
1651832520000|2022-05-06 10:22:00|1128.8|1127.5|1128.3|1127|1128.8|1127.5|1128.3|1126.8|0
1651832530000|2022-05-06 10:22:10|1128|1126.5|1128|1126.8|1128.3|1127|1128|1126.5|4
1651832540000|2022-05-06 10:22:20|1127.8|1126.5|1128|1126.5|1128.3|1126.5|1127.8|1126.3|10
1651832550000|2022-05-06 10:22:30|1127.8|1126.3|1128.3|1126.5|1128.3|1126.5|1127.8|1126.3|1
1651832560000|2022-05-06 10:22:40|1128.5|1126.8|1128.3|1126.8|1128.5|1126.8|1128|1126.3|2
1651832570000|2022-05-06 10:22:50|1128.5|1127|1128.8|1127|1128.8|1127.3|1128.5|1127|27
1651832580000|2022-05-06 10:23:00|1128.5|1126.8|1129|1127.5|1129|1127.5|1128.3|1126.8|35
1651832590000|2022-05-06 10:23:10|1129.3|1127.8|1130.5|1129.3|1130.5|1129.3|1129.3|1127.8|38
1651832600000|2022-05-06 10:23:20|1130.3|1129|1130.8|1129.3|1130.8|1129.3|1130.3|1129|4
1651832610000|2022-05-06 10:23:30|1131||1131||1131||1131||7
1651832620000|2022-05-06 10:23:40|1130.8||1131||1131||1130.8||4
1651832630000|2022-05-06 10:23:50|1130.8|1128.3|1130|1128.3|1130.8|1128.3|1130|1128.3|4
1651832640000|2022-05-06 10:24:00|1130.3|1128.5|1130.5|1128.8|1130.5|1128.8|1130.3|1128.5|0
1651832650000|2022-05-06 10:24:10||1129||1129||1129||1129|0
1651832660000|2022-05-06 10:24:20|1130.8|1129.3|1131|1129.5|1131|1129.5|1130.8|1129.3|5
1651832670000|2022-05-06 10:24:30|1130.8|1129|1131|1129.3|1131|1129.3|1130.8|1129|1
1651832680000|2022-05-06 10:24:40|1130.8|1129|1131|1129.5|1131|1129.5|1130.8|1129|4
1651832690000|2022-05-06 10:24:50|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|1131.3|1129.8|18
1651832700000|2022-05-06 10:25:00|1131.5|1130|1131.5|1130|1131.5|1130|1131.5|1130|1
1651832710000|2022-05-06 10:25:10|||||||||2
1651832720000|2022-05-06 10:25:20|1131|1129.5|1131.3|1129.8|1131.3|1129.8|1131|1129.5|14
1651832730000|2022-05-06 10:25:30|1131|1129.5|1129.5|1127.8|1131.5|1129.5|1129.3|1127.8|55
1651832740000|2022-05-06 10:25:40|1129.3||1129.5||1129.5||1129.3||0
1651832750000|2022-05-06 10:25:50|1129.3||1129.5||1129.5||1129.3||0
1651832760000|2022-05-06 10:26:00|1129.3|1127.5|1129|1127.5|1129.3|1127.5|1129|1127.5|1
1651832770000|2022-05-06 10:26:10|1129.3|1127.8|1129.5|1127.8|1129.5|1127.8|1129.3|1127.8|1
1651832780000|2022-05-06 10:26:20|1129.8|1128|1129.5|1128|1129.8|1128|1129.5|1128|1
1651832790000|2022-05-06 10:26:30||1127.8||1127.8||1127.8||1127.8|0
1651832800000|2022-05-06 10:26:40|1129.3|1127.5|1129.3|1127.8|1129.3|1127.8|1129.3|1127.5|0
1651832810000|2022-05-06 10:26:50|1129.5|1128|1129.8|1128|1129.8|1128|1129.5|1128|2
1651832820000|2022-05-06 10:27:00|1130.3|1128.8|1130.8|1129|1130.8|1129|1130.3|1128.8|23
1651832830000|2022-05-06 10:27:10|1130|1128.3|1130|1128.3|1130.3|1128.5|1130|1128.3|23
1651832840000|2022-05-06 10:27:20|1130.3|1128.5|1130.3|1128.5|1130.3|1128.8|1130|1128.5|0
1651832850000|2022-05-06 10:27:30|1130.5|1128.8|1130.5|1128.8|1130.5|1128.8|1130.5|1128.5|1
1651832860000|2022-05-06 10:27:40|1130.8|1129|1130.3|1128.5|1130.8|1129.3|1130|1128.5|4
1651832870000|2022-05-06 10:27:50|1130|1128.8|1130.3|1128.5|1130.3|1128.8|1130|1128.5|0
1651832880000|2022-05-06 10:28:00|1130.5|1128.8|1130.3|1128.8|1130.5|1128.8|1130.3|1128.8|0
1651832890000|2022-05-06 10:28:10|1130.5||1130.3||1130.5||1130.3||0
1651832910000|2022-05-06 10:28:30|1130|1128.5|1130|1128.5|1130.3|1128.5|1130|1128.5|0
1651832920000|2022-05-06 10:28:40|1130.3|1128.8|1130|1128.3|1130.3|1128.8|1129.8|1128.3|5
1651832930000|2022-05-06 10:28:50||1128.5||1128.3||1128.5||1128.3|0
1651832940000|2022-05-06 10:29:00||1128.5||1128.5||1128.5||1128.5|0
1651832950000|2022-05-06 10:29:10|1130.3||1130.3||1130.3||1130||1
1651832960000|2022-05-06 10:29:20|1129.3|1128|1129.5|1128|1129.8|1128|1129.3|1128|18
1651832970000|2022-05-06 10:29:30|1129|1127.5|1129|1127.5|1129.3|1127.8|1128.8|1127.5|19
1651832980000|2022-05-06 10:29:40|1128.8|1127.3|1128.8|1127.3|1128.8|1127.3|1128.5|1127.3|4
1651832990000|2022-05-06 10:29:50|1128.5|1127.5|1128.3|1126.8|1128.8|1127.5|1128.3|1126.8|20
1651833000000|2022-05-06 10:30:00|1128.5|1127|1128.5|1127.3|1128.8|1127.3|1128.3|1127|4
1651833010000|2022-05-06 10:30:10|1128.8|1127|1128|1126.5|1128.8|1127|1127.8|1126.5|13
1651833020000|2022-05-06 10:30:20|1127.8|1126.3|1128|1126.8|1128|1126.8|1127.8|1126.3|3
1651833030000|2022-05-06 10:30:30|1128.3|1127|1128.3|1127|1128.5|1127|1128.3|1127|0
1651833040000|2022-05-06 10:30:40|1128|1126.8|1128|1126.8|1128.3|1126.8|1127.8|1126.3|15
1651833050000|2022-05-06 10:30:50|1127.8|1126.5|1128|1126.5|1128|1126.5|1127.5|1126.3|25
1651833060000|2022-05-06 10:31:00|1128.3|1126.8|1128|1126.8|1128.3|1126.8|1128|1126.5|6
1651833070000|2022-05-06 10:31:10|1128.3|1127|1128.3|1126.5|1128.3|1127|1128|1126.5|25
1651833080000|2022-05-06 10:31:20|1128.5|1126.8|1129.3|1128|1129.3|1128|1128.5|1126.8|49
1651833090000|2022-05-06 10:31:30|1129.5|1127.8|1129.5|1128|1129.8|1128|1129.5|1127.8|7
1651833100000|2022-05-06 10:31:40|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|1129.3|1127.8|5
1651833110000|2022-05-06 10:31:50|1129.5||1129.3||1129.5||1129.3||5
1651833120000|2022-05-06 10:32:00|1129|1127.3|1129.3|1127.5|1129.3|1127.8|1128.8|1127.3|4
1651833130000|2022-05-06 10:32:10|1129.5|1127.8|1129.8|1128|1130.3|1128.8|1129.5|1127.8|50
1651833140000|2022-05-06 10:32:20|1129.5|1127.5|1130|1128.5|1130|1128.5|1129|1127.5|47
1651833150000|2022-05-06 10:32:30|1130.3|1128.8|1130.3|1128.8|1130.3|1129|1130|1128.5|3
1651833160000|2022-05-06 10:32:40||1128.5||1128.5||1128.5||1128.5|0
1651833170000|2022-05-06 10:32:50|1130|1128|1129.8|1128|1130|1128|1129.8|1128|10
1651833180000|2022-05-06 10:33:00|1129.5|1127.5|1129|1127.5|1129.8|1127.5|1128.8|1127.3|7
1651833190000|2022-05-06 10:33:10||1127.8||1127.5||1127.8||1127.5|0
1651833200000|2022-05-06 10:33:20|1128.8|1127|1128|1126.8|1128.8|1127|1127.8|1126.3|5
1651833210000|2022-05-06 10:33:30|1128.3|1127|1128.5|1127|1128.5|1127|1128.3|1127|1
1651833220000|2022-05-06 10:33:40||1126.8||1126.8||1127||1126.8|0
1651833230000|2022-05-06 10:33:50||1127||1126.8||1127||1126.8|0
1651833240000|2022-05-06 10:34:00|1128.3||1128.3||1128.3||1128.3||0
1651833250000|2022-05-06 10:34:10|1128|1126.5|1128|1126.5|1128.3|1126.8|1128|1126.5|0
1651833260000|2022-05-06 10:34:20|1128.3|1126.8|1128|1126.5|1128.3|1126.8|1128|1126.5|0
1651833270000|2022-05-06 10:34:30|1127.8||1127.8||1127.8||1127.8||1
1651833280000|2022-05-06 10:34:40|1127.3|1126.3|1127.8|1126.3|1127.8|1126.3|1127.3|1126|29
1651833290000|2022-05-06 10:34:50|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|15
1651833300000|2022-05-06 10:35:00|1128.3|1126.8|1128.8|1127|1128.8|1127.3|1128.3|1126.8|8
1651833310000|2022-05-06 10:35:10|1129|1127.3|1128.8|1127.3|1129|1127.3|1128.5|1127|0
1651833320000|2022-05-06 10:35:20||1127||1127.3||1127.3||1127|2
1651833330000|2022-05-06 10:35:30|1128.5|1127|1129|1127.5|1129|1127.5|1128.5|1127|1
1651833340000|2022-05-06 10:35:40|1129.5|1127.8|1129.5|1128|1129.5|1128|1129.5|1127.5|17
1651833350000|2022-05-06 10:35:50|1129.8|1128.3|1129.5|1128.3|1129.8|1128.3|1129.5|1128.3|3
1651833360000|2022-05-06 10:36:00||1128||1128||1128||1128|1
1651833370000|2022-05-06 10:36:10|1129.3|1127.8|1129.3|1127.5|1129.3|1127.8|1129.3|1127.5|2
1651833380000|2022-05-06 10:36:20|1129||1129||1129||1129||1
1651833390000|2022-05-06 10:36:30|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|1129.5|1127.8|3
1651833410000|2022-05-06 10:36:50|1129.3||1129.3||1129.3||1129.3||0
1651833430000|2022-05-06 10:37:10|1129|1127|1128|1126.5|1129|1127|1128|1126.5|16
1651833440000|2022-05-06 10:37:20|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1
1651833450000|2022-05-06 10:37:30|1127.5|1126.5|1128|1126.5|1128|1126.5|1127.5|1126.5|3
1651833460000|2022-05-06 10:37:40|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|0
1651833470000|2022-05-06 10:37:50|1127.5|1126|1127.5|1126|1127.5|1126.3|1127.5|1126|0
1651833480000|2022-05-06 10:38:00|1127.8|1126.3|1127.8|1126.5|1127.8|1126.5|1127.8|1126|2
1651833490000|2022-05-06 10:38:10|1128|1126.3|1128|1126.5|1128.3|1126.5|1128|1126.3|6
1651833500000|2022-05-06 10:38:20|1128.3||1128||1128.3||1128||0
1651833510000|2022-05-06 10:38:30|1127.8|1126|1128|1126.3|1128|1126.3|1127.8|1126|2
1651833520000|2022-05-06 10:38:40|1127.8||1127.8||1127.8||1127.8||1
1651833530000|2022-05-06 10:38:50|1128||1128||1128||1128||0
1651833540000|2022-05-06 10:39:00|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128|1126.5|1
1651833550000|2022-05-06 10:39:10|1128.8|1127|1128.3|1127|1128.8|1127.3|1128.3|1127|10
1651833560000|2022-05-06 10:39:20|1128.5||1128.5||1128.5||1128.5||1
1651833570000|2022-05-06 10:39:30|1128.3|1126.8|1128.3|1127|1128.5|1127|1128.3|1126.8|30
1651833580000|2022-05-06 10:39:40|1128.5||1128.5||1128.5||1128.5||0
1651833590000|2022-05-06 10:39:50|1128.8||1128.8||1128.8||1128.8||8
1651833600000|2022-05-06 10:40:00|1128.5|1127.3|1129.3|1127.8|1129.3|1127.8|1128.5|1127.3|5
1651833610000|2022-05-06 10:40:10|1129|1127.5|1129|1127.8|1129.3|1127.8|1129|1127.5|1
1651833620000|2022-05-06 10:40:20|1129.3||1129||1129.3||1129||2
1651833630000|2022-05-06 10:40:30|1129.3||1129.3||1129.3||1129.3||3
1651833640000|2022-05-06 10:40:40|1129||1129.3||1129.3||1129||2
1651833650000|2022-05-06 10:40:50|1129.5|1128|1129.5|1128|1129.5|1128|1129.5|1128|4
1651833660000|2022-05-06 10:41:00|1129.3||1129.5||1129.5||1129.3||3
1651833670000|2022-05-06 10:41:10|1129.8|1128.3|1129.3|1128|1129.8|1128.3|1129.3|1128|14
1651833680000|2022-05-06 10:41:20|1129.5||1129.3||1129.5||1129.3||5
1651833690000|2022-05-06 10:41:30|1129.5|1127.3|1129|1127.3|1129.5|1127.3|1129|1127.3|5
1651833700000|2022-05-06 10:41:40|1129.3|1127.5|1129|1127.5|1129.3|1127.8|1129|1127.5|5
1651833710000|2022-05-06 10:41:50|1128.3|1126.8|1128|1126.8|1128.3|1127|1128|1126.5|4
1651833720000|2022-05-06 10:42:00|1128.3|1126.5|1128.3|1126.8|1128.3|1126.8|1128|1126.5|22
1651833730000|2022-05-06 10:42:10|1128.5||1128||1128.5||1128||1
1651833740000|2022-05-06 10:42:20|1127.8|1126.3|1128.3|1126.8|1128.3|1126.8|1127.8|1126.3|2
1651833750000|2022-05-06 10:42:30|1128.5|1126.5|1129.3|1127.5|1129.3|1127.5|1128.5|1126.5|32
1651833760000|2022-05-06 10:42:40|1129|1127.8|1129.3|1128|1129.5|1128|1129|1127.8|5
1651833770000|2022-05-06 10:42:50|1129.5||1129.5||1129.5||1129.3||6
1651833780000|2022-05-06 10:43:00|1129.3|1127.5|1129|1127.3|1129.3|1127.5|1129|1127.3|6
1651833790000|2022-05-06 10:43:10|1129.3|1127.5|1129.3|1127.8|1129.3|1127.8|1129.3|1127.5|3
1651833800000|2022-05-06 10:43:20|1129.5|1128|1129.3|1127.8|1129.5|1128|1129.3|1127.8|3
1651833830000|2022-05-06 10:43:50||1128||1127.8||1128||1127.8|0
1651833840000|2022-05-06 10:44:00|1128.5|1126.8|1128.5|1127|1128.5|1127|1128.3|1126.8|17
1651833850000|2022-05-06 10:44:10|1128.3|1127.5|1129.5|1128|1129.5|1128|1128.3|1127.5|5
1651833870000|2022-05-06 10:44:30|1129.8|1127.5|1129.5|1127.8|1129.8|1127.8|1129|1127.5|2
1651833880000|2022-05-06 10:44:40|1129.3|1128|1129.3|1128|1129.8|1128|1129.3|1127.8|4
1651833890000|2022-05-06 10:44:50|1129.5||1129.8||1129.8||1129.5||2
1651833900000|2022-05-06 10:45:00|1129.5|1128.3|1129.3|1128|1129.8|1128.3|1129.3|1128|5
1651833910000|2022-05-06 10:45:10|1129.8||1129.8||1129.8||1129.8||6
1651833930000|2022-05-06 10:45:30|1129.5||1129.5||1129.5||1129.5||0
1651833940000|2022-05-06 10:45:40|1129.3|1127.5|1129|1127.5|1129.3|1127.5|1129|1127.5|2
1651833950000|2022-05-06 10:45:50|1129.3|1127.8|1129.3|1127.8|1129.3|1128|1129.3|1127.5|9
1651833960000|2022-05-06 10:46:00|1129|1128|1129.3|1128|1129.5|1128|1129|1127.8|11
1651833970000|2022-05-06 10:46:10|1129|1127.5|1128.8|1127.5|1129|1127.8|1128.8|1127.5|4
1651833980000|2022-05-06 10:46:20|1129.5|1127.8|1128.8|1127.5|1129.5|1127.8|1128.8|1127.5|18
1651833990000|2022-05-06 10:46:30||1127.3||1127.5||1127.5||1127.3|1
1651834000000|2022-05-06 10:46:40|1128.5|1127.3|1128.5|1127.3|1128.5|1127.3|1128.5|1127.3|2
1651834020000|2022-05-06 10:47:00|1128.8|1127.5|1128.5|1127.3|1128.8|1127.5|1128.5|1127|20
1651834030000|2022-05-06 10:47:10|||||||||11
1651834040000|2022-05-06 10:47:20|1128.8|1127|1128.8|1127.5|1129|1127.5|1128.8|1127|12
1651834050000|2022-05-06 10:47:30|||||||||2
1651834060000|2022-05-06 10:47:40|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|1
1651834070000|2022-05-06 10:47:50|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1
1651834080000|2022-05-06 10:48:00|1128.5|1127|1128.3|1126.8|1128.5|1127|1128|1126.5|1
1651834090000|2022-05-06 10:48:10|1128.5|1127|1128.5|1127|1128.5|1127|1128.5|1127|1
1651834100000|2022-05-06 10:48:20|1129|1127.3|1128.5|1127|1129|1127.3|1128.5|1127|0
1651834110000|2022-05-06 10:48:30|1128.3|1126.8|1128.3|1126.8|1128.3|1127|1128.3|1126.8|30
1651834120000|2022-05-06 10:48:40|1128|1126.5|1128.3|1127|1128.3|1127|1128|1126.5|2
1651834130000|2022-05-06 10:48:50|1128|1126.8|1128.3|1126.8|1128.3|1126.8|1128|1126.5|0
1651834140000|2022-05-06 10:49:00|1128|1126.5|1128.3|1126.8|1128.3|1127|1128|1126.5|1
1651834150000|2022-05-06 10:49:10|1128.5|1127|1128.5|1126.8|1128.5|1127|1128.3|1126.8|1
1651834160000|2022-05-06 10:49:20|1128.3||1128.5||1128.5||1128.3||0
1651834170000|2022-05-06 10:49:30|1128.8|1127|1128.8|1127|1128.8|1127|1128.8|1127|1
1651834180000|2022-05-06 10:49:40||1127.3||1127.3||1127.3||1127.3|0
1651834190000|2022-05-06 10:49:50|1129||1128.8||1129||1128.8||0
1651834200000|2022-05-06 10:50:00|1129|1127|1128.8|1127.3|1129|1127.3|1128.8|1127|2
1651834210000|2022-05-06 10:50:10|1128.5|1126.8|1128.5|1127|1128.8|1127|1128.5|1126.8|6
1651834220000|2022-05-06 10:50:20|||||||||9
1651834230000|2022-05-06 10:50:30|1128|1126.5|1127.8|1126.3|1128|1126.5|1127.5|1126|7
1651834240000|2022-05-06 10:50:40||1126.5||1126.3||1126.5||1126.3|0
1651834250000|2022-05-06 10:50:50||1126.5||1126.5||1126.5||1126.3|2
1651834260000|2022-05-06 10:51:00|1127.3|1125.8|1127.3|1125.8|1127.5|1125.8|1126.8|1125.3|29
1651834270000|2022-05-06 10:51:10|1127.5|1126|1127.5|1126|1127.8|1126|1127.5|1126|11
1651834280000|2022-05-06 10:51:20|1127|1125.3|1127|1125.3|1127|1125.5|1127|1125.3|6
1651834290000|2022-05-06 10:51:30|1126.8|1124.8|1126.3|1124.8|1126.8|1124.8|1126.3|1124.8|2
1651834300000|2022-05-06 10:51:40|1126|1124.5|1125.8|1124.3|1126|1124.8|1125.8|1124.3|4
1651834310000|2022-05-06 10:51:50|1126|1124.5|1125.8|1124.3|1126|1124.5|1125.8|1124.3|1
1651834320000|2022-05-06 10:52:00|1126|1124.5|1126.3|1124.5|1126.3|1124.8|1126|1124.3|4
1651834330000|2022-05-06 10:52:10|1126|1124.8|1126|1124.5|1126|1124.8|1126|1124.5|1
1651834350000|2022-05-06 10:52:30|1125.8|1124|1125.8|1124.3|1125.8|1124.3|1125.5|1124|26
1651834370000|2022-05-06 10:52:50|1125.5|1124|1125.8|1124.3|1125.8|1124.3|1125.5|1124|1
1651834380000|2022-05-06 10:53:00|1125.5|1124|1125.5|1124|1125.5|1124|1125.3|1124|32
1651834390000|2022-05-06 10:53:10||1124.3||1124.3||1124.3||1124.3|0
1651834400000|2022-05-06 10:53:20|1126|1124.5|1126.3|1124.8|1126.3|1124.8|1126|1124.5|8
1651834410000|2022-05-06 10:53:30|1126.5|1125|1127|1125.5|1127|1125.5|1126.5|1125|35
1651834420000|2022-05-06 10:53:40|1127.3|1126|1127.3|1126|1127.5|1126|1127.3|1126|7
1651834430000|2022-05-06 10:53:50|1127.5||1127.5||1127.5||1127.5||0
1651834440000|2022-05-06 10:54:00|1126.3|1125|1126.3|1124.8|1126.3|1125|1126.3|1124.5|19
1651834450000|2022-05-06 10:54:10|1126.5|1124.5|1126.8|1125|1126.8|1125|1126.5|1124.5|1
1651834460000|2022-05-06 10:54:20|1126.5||1126.5||1126.8||1126.5||0
1651834470000|2022-05-06 10:54:30|1126.3|1124.8|1126.8|1124.8|1126.8|1124.8|1126.3|1124.8|1
1651834480000|2022-05-06 10:54:40|1126.5|1125|1126.5|1125|1126.8|1125|1126.5|1125|0
1651834490000|2022-05-06 10:54:50|1126.8|1125.3|1127.3|1125.8|1127.5|1125.8|1126.8|1125.3|5
1651834500000|2022-05-06 10:55:00|1127.5|1126|1127.5|1126|1127.5|1126.3|1127.5|1126|6
1651834510000|2022-05-06 10:55:10|1128.3|1126.5|1128.3|1126.8|1128.3|1126.8|1128|1126.5|6
1651834520000|2022-05-06 10:55:20|1128.5|1127|1128.3|1126.8|1128.5|1127|1128.3|1126.5|7
1651834530000|2022-05-06 10:55:30|1128.5|1127|1128.3|1126.5|1128.5|1127|1128.3|1126.5|5
1651834540000|2022-05-06 10:55:40|1128|1126.8|1128|1126.5|1128.3|1126.8|1128|1126.3|1
1651834550000|2022-05-06 10:55:50|1128.3|1126.8|1128.3|1126.5|1128.3|1126.8|1128.3|1126.5|1
1651834560000|2022-05-06 10:56:00|1128|1126.8|1128.3|1126.8|1128.3|1126.8|1128|1126.8|0
1651834570000|2022-05-06 10:56:10|1128.5||1128||1128.5||1128||0
1651834580000|2022-05-06 10:56:20|1127.8|1126.5|1127.8|1126.5|1128|1126.5|1127.8|1126.5|1
1651834590000|2022-05-06 10:56:30|1128|1126.8|1128.3|1126.5|1128.3|1126.8|1128|1126.5|3
1651834600000|2022-05-06 10:56:40|1128|1126.8|1128.3|1126.5|1128.3|1126.8|1128|1126.5|0
1651834610000|2022-05-06 10:56:50|1128|1126.8|1127.8|1126.3|1128|1126.8|1127.8|1126.3|0
1651834620000|2022-05-06 10:57:00|1127|1125.5|1128|1126.3|1128|1126.5|1127|1125.5|26
1651834630000|2022-05-06 10:57:10|1127.8|1126.5|1128.3|1126.5|1128.3|1126.8|1127.8|1126.3|1
1651834640000|2022-05-06 10:57:20|1128|1126.3|1127.8|1126.3|1128|1126.3|1127.8|1126.3|0
1651834650000|2022-05-06 10:57:30|1128|1126.5|1128|1126.5|1128|1126.8|1127.5|1125.8|19
1651834660000|2022-05-06 10:57:40|1128.5|1126.3|1128.8|1127.3|1128.8|1127.3|1128.5|1126.3|2
1651834670000|2022-05-06 10:57:50|1129|1127.5|1128.8|1127|1129|1127.5|1128.8|1127|0
1651834680000|2022-05-06 10:58:00|1128.5|1126.8|1128.5|1127|1128.5|1127|1128.5|1126.8|0
1651834690000|2022-05-06 10:58:10||1126.8||1127||1127||1126.8|0
1651834700000|2022-05-06 10:58:20||1126.8||1126.8||1126.8||1126.8|0
1651834710000|2022-05-06 10:58:30||1127||1127||1127||1127|0
1651834720000|2022-05-06 10:58:40||1126.8||1126.8||1126.8||1126.8|0
1651834730000|2022-05-06 10:58:50|1128|1126.5|1128|1126.5|1128|1126.5|1128|1126.5|0
1651834740000|2022-05-06 10:59:00|1128.3|1126.8|1128.3|1126.8|1128.3|1126.8|1128.3|1126.5|0
1651834760000|2022-05-06 10:59:20||1126.5||1126.8||1126.8||1126.5|0
1651834770000|2022-05-06 10:59:30||1126.5||1126.8||1126.8||1126.5|0
1651834780000|2022-05-06 10:59:40|1128|1126.5|1128.3|1126.5|1128.3|1126.5|1128|1126.5|0
1651834790000|2022-05-06 10:59:50|1128|1126.8|1128|1126.5|1128|1126.8|1128|1126.5|0
1651834800000|2022-05-06 11:00:00|1128.3|1126.8|1128|1126.5|1128.3|1126.8|1128|1126.5|3
1651834820000|2022-05-06 11:00:20|1128.3|1126.8|1128.5|1127|1128.5|1127|1128.3|1126.8|12
1651834830000|2022-05-06 11:00:30||1126.8||1126.8||1126.8||1126.8|1
1651834840000|2022-05-06 11:00:40|1128.3|1126.5|1128|1126.5|1128.3|1126.8|1128|1126.5|0
1651834850000|2022-05-06 11:00:50|1127.8|1126.8|1128.3|1126.8|1128.3|1126.8|1127.8|1126.5|1
1651834860000|2022-05-06 11:01:00|1127.3|1126.5|1127|1125.5|1127.3|1126.8|1126.8|1125.3|16
1651834870000|2022-05-06 11:01:10|1127.3|1125.8|1127.3|1125.5|1127.3|1126|1127|1125.5|0
1651834880000|2022-05-06 11:01:20|1127||1127||1127||1127||1
1651834890000|2022-05-06 11:01:30|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|30
1651834900000|2022-05-06 11:01:40|1126|1124.5|1125.5|1124.3|1126|1124.5|1125.5|1124.3|5
1651834910000|2022-05-06 11:01:50|1126.3|1124.8|1126.5|1125|1126.5|1125|1126.3|1124.5|4
1651834920000|2022-05-06 11:02:00|1126.8|1125.3|1127|1125.3|1127|1125.3|1126.8|1125|1
1651834930000|2022-05-06 11:02:10|1127.3|1125.8|1127|1125.8|1127.5|1125.8|1127|1125.8|11
1651834940000|2022-05-06 11:02:20|1127.3||1127.5||1127.5||1127||20
1651834950000|2022-05-06 11:02:30|1127.3||1127.3||1127.3||1127.3||0
1651834960000|2022-05-06 11:02:40|1127.5|1126|1127|1125.5|1127.8|1126|1127|1125.5|1
1651834980000|2022-05-06 11:03:00|1126.8|1125.3|1126.5|1125|1126.8|1125.3|1126.5|1125|0
1651834990000|2022-05-06 11:03:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|0
1651835000000|2022-05-06 11:03:20|1126.5|1125|1126.8|1125|1126.8|1125|1126.5|1125|0
1651835010000|2022-05-06 11:03:30|1126.5|1125.3|1126.3|1125|1126.8|1125.3|1126.3|1125|2
1651835020000|2022-05-06 11:03:40|1126.5|1124.8|1126.3|1124.8|1126.5|1125|1126.3|1124.5|1
1651835030000|2022-05-06 11:03:50|1126.5|1125.3|1127|1125.5|1127|1125.5|1126.5|1125.3|0
1651835040000|2022-05-06 11:04:00|1126.8|1125.3|1127|1125.5|1127|1125.5|1126.8|1125.3|0
1651835050000|2022-05-06 11:04:10|1126.8|1125.3|1126.3|1124.8|1127|1125.5|1126.3|1124.8|10
1651835060000|2022-05-06 11:04:20|1126.5|1124.5|1126.5|1125|1126.5|1125|1126.5|1124.5|12
1651835070000|2022-05-06 11:04:30|1126.8|1125.3|1126.3|1124.8|1126.8|1125.3|1126.3|1124.5|2
1651835080000|2022-05-06 11:04:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|6
1651835090000|2022-05-06 11:04:50|1125.8|1124|1125.3|1123.8|1125.8|1124|1125.3|1123.8|22
1651835100000|2022-05-06 11:05:00|1125.5|1124|1125.3|1123.8|1125.5|1124|1125.3|1123.8|0
1651835110000|2022-05-06 11:05:10|1125.5||1125.5||1125.5||1125.3||0
1651835120000|2022-05-06 11:05:20|1125.3||1125.5||1125.5||1125.3||0
1651835130000|2022-05-06 11:05:30|1125.3|1123.5|1124.8|1123.3|1125.3|1123.5|1124.8|1123.3|6
1651835140000|2022-05-06 11:05:40|1125||1124.8||1125.3||1124.8||0
1651835150000|2022-05-06 11:05:50|1124.3|1122.8|1124.5|1123|1124.5|1123|1124.3|1122.8|6
1651835160000|2022-05-06 11:06:00|1124.8||1124.3||1124.8||1124.3||0
1651835170000|2022-05-06 11:06:10|1124.5|1122.5|1123.8|1122|1124.5|1122.5|1123.3|1121.8|14
1651835180000|2022-05-06 11:06:20|1123.5|1122.3|1123.8|1122.3|1123.8|1122.3|1123.5|1122|4
1651835190000|2022-05-06 11:06:30|1124|1122|1123.3|1121.8|1124|1122.3|1123.3|1121.8|12
1651835200000|2022-05-06 11:06:40|1123.5|1122|1124|1122.8|1124.5|1123|1123.5|1122|34
1651835210000|2022-05-06 11:06:50|1124.3|1123|1124.5|1123|1124.8|1123.3|1124.3|1123|2
1651835220000|2022-05-06 11:07:00|1125|1123.3|1125|1123.3|1125|1123.3|1124.8|1123.3|0
1651835230000|2022-05-06 11:07:10|1124.8|1123|1125.3|1123.5|1125.3|1123.8|1124.8|1123|2
1651835240000|2022-05-06 11:07:20|1125.5|1123.3|1125.5|1123.8|1125.5|1123.8|1125|1123.3|11
1651835250000|2022-05-06 11:07:30|1125.8|1124.5|1126|1124.5|1126|1124.5|1125.5|1124|61
1651835260000|2022-05-06 11:07:40|1126.3|1124.3|1126|1124.5|1126.3|1124.5|1125.8|1124.3|3
1651835270000|2022-05-06 11:07:50|1125.8|1124.8|1125.8|1124.5|1125.8|1124.8|1125.8|1124.5|7
1651835280000|2022-05-06 11:08:00|1126|1124.8|1125.3|1123.8|1126|1124.8|1125.3|1123.8|4
1651835290000|2022-05-06 11:08:10|1125|1123.5|1125.3|1123.8|1125.5|1124|1125|1123.5|5
1651835300000|2022-05-06 11:08:20|1125.5|1124|1125.3|1123.5|1125.5|1124|1125.3|1123.5|2
1651835310000|2022-05-06 11:08:30|1125|1123.3|1125|1123.5|1125|1123.5|1124.8|1123.3|0
1651835330000|2022-05-06 11:08:50|1125.3|1123.3|1125.3|1123.5|1125.5|1123.8|1125.3|1123.3|0
1651835340000|2022-05-06 11:09:00|1125|1123.8|1125.3|1123.5|1125.5|1123.8|1125|1123.5|0
1651835350000|2022-05-06 11:09:10|1125|1123.3|1124.8|1123.3|1125.3|1123.5|1124.8|1123.3|1
1651835360000|2022-05-06 11:09:20|1125||1124.8||1125||1124.8||0
1651835370000|2022-05-06 11:09:30|1125|1123|1125|1123.3|1125|1123.3|1124.8|1123|0
1651835380000|2022-05-06 11:09:40|1125.3|1123.5|1125.3|1123.5|1125.3|1123.5|1125.3|1123.5|3
1651835390000|2022-05-06 11:09:50|1125|1123.8|1125.3|1123.5|1125.5|1123.8|1125|1123.5|2
1651835400000|2022-05-06 11:10:00|1125|1123.3|1124.8|1123.3|1125.3|1123.5|1124.8|1123|0
1651835410000|2022-05-06 11:10:10|1124.5|1123|1124.5|1123|1124.5|1123.3|1124.5|1123|1
1651835420000|2022-05-06 11:10:20|1124.3|1122.8|1124.5|1122.8|1124.5|1122.8|1124.3|1122.8|8
1651835430000|2022-05-06 11:10:30|1124.3||1124.3||1124.3||1124.3||1
1651835440000|2022-05-06 11:10:40|1124.5||1124.3||1124.5||1124.3||0
1651835450000|2022-05-06 11:10:50|1124|1122.5|1124.3|1122.5|1124.3|1122.5|1124|1122.5|1
1651835460000|2022-05-06 11:11:00|1124||1124.3||1124.3||1124||0
1651835470000|2022-05-06 11:11:10|1124.5|1122.8|1124.8|1123|1124.8|1123|1124.5|1122.8|0
1651835480000|2022-05-06 11:11:20|1124.5|1122.8|1124|1122.5|1124.5|1122.8|1124|1122.5|0
1651835490000|2022-05-06 11:11:30|1123.8||1124.3||1124.3||1123.8||1
1651835500000|2022-05-06 11:11:40|1124|1123|1125.3|1123.8|1125.3|1123.8|1124|1123|18
1651835510000|2022-05-06 11:11:50|1125.5|1123.5|1125.3|1123.5|1125.5|1123.5|1125.3|1123.5|2
1651835520000|2022-05-06 11:12:00|1125|1123.8|1125.3|1123.8|1125.3|1123.8|1125|1123.8|0
1651835530000|2022-05-06 11:12:10|1125.5|1124|1125.5|1123.8|1125.8|1124|1125.3|1123.8|0
1651835540000|2022-05-06 11:12:20|1125.3||1125.3||1125.5||1125.3||0
1651835550000|2022-05-06 11:12:30|1125.5||1125.5||1125.5||1125.3||0
1651835560000|2022-05-06 11:12:40|1125.3||1125.3||1125.3||1125.3||1
1651835570000|2022-05-06 11:12:50|1125.5|1124.3|1125.5|1124.3|1125.8|1124.3|1125.3|1124.3|0
1651835580000|2022-05-06 11:13:00|1125.8|1124.5|1126|1124.5|1126|1124.5|1125.8|1124.5|2
1651835590000|2022-05-06 11:13:10|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|13
1651835600000|2022-05-06 11:13:20||1124.5||1124.3||1124.5||1124.3|3
1651835610000|2022-05-06 11:13:30||1124.5||1124.5||1124.5||1124.3|7
1651835620000|2022-05-06 11:13:40|1126|1124.3|1125.8|1124.3|1126|1124.5|1125.8|1124.3|0
1651835630000|2022-05-06 11:13:50|1126|1124.5|1125.8|1124.5|1126|1124.5|1125.8|1124.3|6
1651835640000|2022-05-06 11:14:00|1126|1124.8|1126|1124.5|1126.3|1125|1125.8|1124.5|9
1651835650000|2022-05-06 11:14:10|1125.8|1124|1125.8|1124|1125.8|1124|1125.8|1124|1
1651835660000|2022-05-06 11:14:20|1125.5|1123.8|1125.5|1123.8|1125.5|1123.8|1125.5|1123.5|0
1651835670000|2022-05-06 11:14:30||1124||1123.8||1124||1123.8|0
1651835680000|2022-05-06 11:14:40||1124.3||1124.3||1124.3||1124|7
1651835690000|2022-05-06 11:14:50||1124||1124||1124||1124|0
1651835700000|2022-05-06 11:15:00|1125.3|1124.3|1125.3|1124|1125.5|1124.3|1125.3|1124|30
1651835710000|2022-05-06 11:15:10|1125.5|1124.3|1125.5|1124|1125.5|1124.3|1125.3|1124|4
1651835720000|2022-05-06 11:15:20|1125.3|1123.8|1125.3|1124|1125.3|1124|1125|1123.8|5
1651835730000|2022-05-06 11:15:30|||||||||3
1651835750000|2022-05-06 11:15:50|1124.8|1123.8|1125|1123.5|1125|1123.8|1124.8|1123.5|3
1651835760000|2022-05-06 11:16:00|1124.8|1123.3|1124.8|1123.5|1124.8|1123.5|1124.8|1123.3|0
1651835770000|2022-05-06 11:16:10|1124.5|1123.3|1124|1122.5|1124.5|1123.3|1124|1122.5|20
1651835790000|2022-05-06 11:16:30||1122.8||1122.8||1122.8||1122.8|0
1651835800000|2022-05-06 11:16:40|1124.8|1122.5|1125.3|1123.5|1125.3|1123.8|1124.5|1122.5|6
1651835810000|2022-05-06 11:16:50|1125|1123.8|1125|1123.5|1125|1123.8|1125|1123.5|0
1651835820000|2022-05-06 11:17:00|1124.8|1123.3|1125|1123.8|1125.3|1123.8|1124.8|1123.3|3
1651835830000|2022-05-06 11:17:10|1125.3|1123.5|1125|1123.5|1125.5|1123.5|1125|1123.3|1
1651835840000|2022-05-06 11:17:20|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.8|1123.3|0
1651835850000|2022-05-06 11:17:30|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.8|1123.3|0
1651835860000|2022-05-06 11:17:40|1124.8|1123.3|1124.8|1123|1124.8|1123.3|1124.8|1123|1
1651835880000|2022-05-06 11:18:00|1124.5|1123.3|1124.8|1123|1124.8|1123.3|1124.5|1122.8|0
1651835890000|2022-05-06 11:18:10|1124.5|1122.8|1124.5|1122.8|1124.8|1123|1124.3|1122.5|0
1651835900000|2022-05-06 11:18:20|1124.8|1123|1124.8|1123|1124.8|1123.3|1124.5|1122.8|0
1651835930000|2022-05-06 11:18:50|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1
1651835940000|2022-05-06 11:19:00|1124.5|1122.5|1124.8|1123|1124.8|1123|1124.5|1122.5|3
1651835970000|2022-05-06 11:19:30||1123.3||1123.5||1123.5||1123.3|1
1651835980000|2022-05-06 11:19:40|1125.3|1123.3|1125.5|1124|1125.8|1124.5|1125.3|1123.3|18
1651835990000|2022-05-06 11:19:50|1126|1124.3|1125.8|1124|1126.3|1124.5|1125.5|1124|1
1651836000000|2022-05-06 11:20:00|1125.5|1124.3|1126|1124.3|1126|1124.3|1125.5|1124.3|0
1651836010000|2022-05-06 11:20:10|1125.8|1124|1126|1124.3|1126|1124.3|1125.8|1124|15
1651836020000|2022-05-06 11:20:20|1125.8|1124.5|1126|1124.3|1126|1124.5|1125.8|1124.3|0
1651836030000|2022-05-06 11:20:30|1125.8|1124|1125.8|1124|1125.8|1124|1125.8|1124|0
1651836040000|2022-05-06 11:20:40|1125.5|1124.3|1125.5|1124|1125.5|1124.3|1125.5|1124|52
1651836050000|2022-05-06 11:20:50|1125.8|1123.8|1125.8|1124|1125.8|1124.3|1125.5|1123.8|1
1651836070000|2022-05-06 11:21:10||1124.3||1124.3||1124.3||1124.3|4
1651836080000|2022-05-06 11:21:20|1126|1124.5|1126|1124.5|1126|1124.5|1125.8|1124.3|1
1651836090000|2022-05-06 11:21:30|1126.3|1124.3|1126.3|1124.8|1126.3|1124.8|1126.3|1124.3|4
1651836100000|2022-05-06 11:21:40|||||||||2
1651836110000|2022-05-06 11:21:50|||||||||1
1651836120000|2022-05-06 11:22:00|||||||||5
1651836130000|2022-05-06 11:22:10|1126|1124.5|1126|1124.3|1126|1124.5|1125.8|1124|5
1651836140000|2022-05-06 11:22:20|1126.3|1124.8|1126.5|1125.3|1127|1125.5|1126.3|1124.8|4
1651836150000|2022-05-06 11:22:30|1126.3|1124.8|1126.5|1125|1126.5|1125|1126.3|1124.8|7
1651836160000|2022-05-06 11:22:40|1126.3|1124.8|1126.3|1124.5|1126.3|1125|1126|1124.5|2
1651836170000|2022-05-06 11:22:50|1126|1124.3|1126|1124.5|1126.3|1124.5|1125.8|1124.3|1
1651836180000|2022-05-06 11:23:00|1126.3|1124.3|1126|1124.8|1126.3|1124.8|1126|1124.3|0
1651836190000|2022-05-06 11:23:10|1126.3|1124.5|1126.3|1124.8|1126.3|1124.8|1126.3|1124.5|6
1651836200000|2022-05-06 11:23:20|1125.8|1124.5|1126|1124.5|1126|1124.8|1125.8|1124|0
1651836210000|2022-05-06 11:23:30|1126.3|1124.8|1126.3|1124.5|1126.3|1124.8|1126.3|1124.5|4
1651836220000|2022-05-06 11:23:40||1124.8||1124.8||1124.8||1124.5|6
1651836230000|2022-05-06 11:23:50|1126|1124.5|1126|1124.3|1126|1124.5|1125.8|1124.3|0
1651836240000|2022-05-06 11:24:00|1125.8|1124|1125.3|1123.8|1125.8|1124|1125.3|1123.8|4
1651836250000|2022-05-06 11:24:10|1125.5|1124|1125.8|1124.3|1126|1124.3|1125.5|1123.8|0
1651836260000|2022-05-06 11:24:20|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.3|0
1651836270000|2022-05-06 11:24:30||1124.8||1124.5||1124.8||1124.5|0
1651836280000|2022-05-06 11:24:40||1124.8||1124.8||1124.8||1124.5|0
1651836290000|2022-05-06 11:24:50||1124.5||1124.8||1124.8||1124.5|0
1651836300000|2022-05-06 11:25:00|1126.3|1125|1126.3|1124.5|1126.5|1125|1126.3|1124.5|3
1651836310000|2022-05-06 11:25:10|1126|1124.8|1126.3|1124.8|1126.3|1124.8|1126|1124.8|12
1651836320000|2022-05-06 11:25:20|1126.5|1125|1126.3|1125|1126.5|1125|1126.3|1124.8|1
1651836330000|2022-05-06 11:25:30|1126|1124.8|1126|1124.8|1126.3|1124.8|1126|1124.8|1
1651836340000|2022-05-06 11:25:40|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|12
1651836350000|2022-05-06 11:25:50|1126|1124.8|1125.8|1124.3|1126.3|1124.8|1125.8|1124.3|15
1651836360000|2022-05-06 11:26:00|1126|1124.5|1126|1124.5|1126|1124.5|1125.8|1124.5|3
1651836370000|2022-05-06 11:26:10|1125.8|1124.3|1125.8|1124.3|1126|1124.5|1125.8|1124.3|0
1651836380000|2022-05-06 11:26:20|1126|1124.5|1126.3|1124.5|1126.3|1124.8|1126|1124.3|0
1651836390000|2022-05-06 11:26:30|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1
1651836400000|2022-05-06 11:26:40|1126.3||1126.3||1126.3||1126.3||0
1651836410000|2022-05-06 11:26:50||1124.5||1124.8||1124.8||1124.5|10
1651836420000|2022-05-06 11:27:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|1
1651836430000|2022-05-06 11:27:10|1126.8|1125.5|1126.8|1125.3|1127|1125.5|1126.5|1125.3|5
1651836440000|2022-05-06 11:27:20|1126.5||1126.8||1126.8||1126.5||29
1651836450000|2022-05-06 11:27:30|1127||1126.8||1127||1126.8||8
1651836460000|2022-05-06 11:27:40|1127|1125.5|1127|1125.5|1127|1125.5|1126.8|1125.3|0
1651836470000|2022-05-06 11:27:50|1126.8|1125.3|1126.8|1125|1127|1125.3|1126.5|1125|24
1651836480000|2022-05-06 11:28:00|1126.5|1124.8|1126.5|1124.8|1126.5|1124.8|1126.3|1124.8|0
1651836490000|2022-05-06 11:28:10|1126.3||1126.3||1126.3||1126.3||0
1651836500000|2022-05-06 11:28:20|1127|1124.5|1126.8|1125.3|1127|1125.3|1126.8|1124.5|16
1651836510000|2022-05-06 11:28:30|1127.3|1125.5|1126.8|1125.5|1127.3|1125.5|1126.8|1125.3|7
1651836520000|2022-05-06 11:28:40||1125.3||1125.5||1125.5||1125.3|0
1651836530000|2022-05-06 11:28:50||1125.3||1125.5||1125.5||1125.3|0
1651836540000|2022-05-06 11:29:00|1127||1127||1127||1127||1
1651836550000|2022-05-06 11:29:10|1126.8|1125.3|1126.8|1125.3|1126.8|1125.5|1126.8|1125.3|1
1651836560000|2022-05-06 11:29:20|1127.3|1125.5|1127.5|1125.8|1127.5|1125.8|1127|1125.3|15
1651836570000|2022-05-06 11:29:30|1127.3|1125.5|1127.5|1125.8|1127.5|1125.8|1127.3|1125.5|0
1651836590000|2022-05-06 11:29:50|1127.3|1125.5|1127.3|1125.5|1127.3|1125.5|1127.3|1125.5|0
1651836600000|2022-05-06 11:30:00|1127|1125.3|1127|1125.5|1127.3|1125.8|1127|1125.3|3
1651836610000|2022-05-06 11:30:10|1127.3|1125.3|1126.5|1125|1127.3|1125.3|1126.5|1125|0
1651836620000|2022-05-06 11:30:20||1125.3||1125||1125.3||1125|4
1651836630000|2022-05-06 11:30:30|1126.3|1124.8|1126.3|1124.8|1126.5|1125|1126.3|1124.8|10
1651836640000|2022-05-06 11:30:40|1126|1124.5|1125.8|1124.3|1126|1124.8|1125.8|1124.3|2
1651836650000|2022-05-06 11:30:50|1125.5|1124|1125.5|1124|1125.8|1124.3|1125.5|1124|0
1651836660000|2022-05-06 11:31:00|1125.3|1124.3|1125.5|1124|1125.5|1124.3|1125.3|1123.8|1
1651836670000|2022-05-06 11:31:10||1124.3||1124||1124.3||1124|0
1651836680000|2022-05-06 11:31:20|1125.8|1124.3|1125.8|1124.5|1125.8|1124.5|1125.8|1124|2
1651836690000|2022-05-06 11:31:30|1126.3|1124.8|1126|1124.5|1126.3|1124.8|1126|1124.5|4
1651836700000|2022-05-06 11:31:40|1125.8|1124.3|1125.5|1123.8|1125.8|1124.3|1125.3|1123.8|3
1651836710000|2022-05-06 11:31:50|1125.3|1123.5|1125|1123.8|1125.3|1123.8|1125|1123.5|0
1651836720000|2022-05-06 11:32:00|1125.3|1123.5|1125.5|1123.8|1125.5|1123.8|1125.3|1123.5|1
1651836730000|2022-05-06 11:32:10|1125.8|1124|1125.8|1124|1125.8|1124|1125.8|1123.8|7
1651836740000|2022-05-06 11:32:20|1125.5|1124.3|1125.5|1124.3|1125.8|1124.3|1125.5|1124|7
1651836750000|2022-05-06 11:32:30|1125.8|1124|1125.8|1124.3|1125.8|1124.3|1125.8|1124|1
1651836760000|2022-05-06 11:32:40|1125.5|1124|1125.8|1124|1125.8|1124|1125.5|1124|3
1651836770000|2022-05-06 11:32:50|1125.5|1124.3|1125|1123.5|1125.8|1124.3|1125|1123.5|10
1651836780000|2022-05-06 11:33:00|1124.8|1123.8|1125.3|1123.8|1125.3|1123.8|1124.8|1123.8|3
1651836790000|2022-05-06 11:33:10|||||||||3
1651836800000|2022-05-06 11:33:20|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|53
1651836810000|2022-05-06 11:33:30|1125.3|1123.8|1124.8|1123.5|1125.3|1123.8|1124.8|1123.5|1
1651836820000|2022-05-06 11:33:40|1125|1123.3|1125|1123.3|1125|1123.3|1125|1123.3|8
1651836830000|2022-05-06 11:33:50|1124.8|1123.5|1125|1123.3|1125|1123.5|1124.8|1123.3|14
1651836840000|2022-05-06 11:34:00|1125.3|1123.5|1125|1123.5|1125.3|1123.8|1125|1123.3|0
1651836850000|2022-05-06 11:34:10|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1651836860000|2022-05-06 11:34:20||1123.5||1123.3||1123.5||1123.3|0
1651836870000|2022-05-06 11:34:30|1125.3|1123.5|1125.3|1123.5|1125.3|1123.8|1125.3|1123.5|5
1651836880000|2022-05-06 11:34:40|1125||1125.3||1125.3||1125||0
1651836890000|2022-05-06 11:34:50|1124.3|1123.8|1124|1122.5|1124.3|1123.8|1124|1122.5|5
1651836900000|2022-05-06 11:35:00|1124.3|1122.8|1124|1122.5|1124.3|1122.8|1124|1122.5|0
1651836910000|2022-05-06 11:35:10|1124.3||1124.3||1124.3||1124.3||0
1651836920000|2022-05-06 11:35:20|1124||1124.3||1124.3||1124||1
1651836930000|2022-05-06 11:35:30|1124|1122.8|1124.3|1122.8|1124.3|1122.8|1124|1122.8|0
1651836940000|2022-05-06 11:35:40|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|8
1651836950000|2022-05-06 11:35:50|1123.8|1122|1123.5|1122|1123.8|1122|1123.5|1122|10
1651836960000|2022-05-06 11:36:00|1123.8|1122.3|1123.8|1122|1123.8|1122.3|1123.5|1122|67
1651836970000|2022-05-06 11:36:10|1123.5||1123.8||1123.8||1123.5||0
1651836980000|2022-05-06 11:36:20|1124|1122.3|1124|1122.5|1124|1122.5|1124|1122.3|4
1651836990000|2022-05-06 11:36:30|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1122|4
1651837000000|2022-05-06 11:36:40|1123.8|1121.8|1123.8|1122.3|1123.8|1122.3|1123.5|1121.8|4
1651837010000|2022-05-06 11:36:50|1124||1124||1124||1124||0
1651837020000|2022-05-06 11:37:00|1123.8|1122.5|1123.8|1122.3|1123.8|1122.5|1123.8|1122|3
1651837030000|2022-05-06 11:37:10|1123.5|1121.5|1123.3|1121.8|1123.5|1122|1123.3|1121.5|2
1651837040000|2022-05-06 11:37:20|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1121.8|1
1651837050000|2022-05-06 11:37:30|1123.8|1121.8|1123.8|1122.3|1123.8|1122.3|1123.8|1121.8|2
1651837060000|2022-05-06 11:37:40|1124|1122.5|1123.8|1122|1124|1122.5|1123.8|1122|2
1651837070000|2022-05-06 11:37:50|1123.5|1122.3|1123.5|1122|1123.5|1122.3|1123.5|1122|0
1651837080000|2022-05-06 11:38:00||1122.3||1122||1122.3||1122|2
1651837090000|2022-05-06 11:38:10|1124|1122.3|1123.8|1122.3|1124|1122.5|1123.8|1122|5
1651837100000|2022-05-06 11:38:20|1124|1122.5|1124|1122.5|1124|1122.5|1123.8|1122.5|3
1651837110000|2022-05-06 11:38:30|1124.3||1124.3||1124.3||1124||4
1651837120000|2022-05-06 11:38:40||1122.8||1122.8||1122.8||1122.8|0
1651837150000|2022-05-06 11:39:10|1124.5|1123|1124.5|1123|1124.5|1123|1124.5|1122.8|1
1651837160000|2022-05-06 11:39:20|1124.3|1122.8|1125.5|1124|1125.8|1124|1124.3|1122.8|75
1651837170000|2022-05-06 11:39:30|1126|1124.3|1125.8|1124.3|1126|1124.3|1125.8|1124|4
1651837180000|2022-05-06 11:39:40|1126|1124.8|1126|1124.5|1126.3|1124.8|1125.8|1124.5|3
1651837190000|2022-05-06 11:39:50|1126.3|1124.8|1126.3|1124.5|1126.3|1124.8|1125.8|1124.3|4
1651837200000|2022-05-06 11:40:00|1126|1124.3|1125.8|1124.3|1126|1124.5|1125.8|1124.3|4
1651837210000|2022-05-06 11:40:10||1124.5||1124.3||1124.5||1124.3|6
1651837220000|2022-05-06 11:40:20|1125.5|1124|1125.5|1124.3|1125.5|1124.3|1125.5|1124|5
1651837230000|2022-05-06 11:40:30|1125.8|1124|1125.8|1124.3|1125.8|1124.3|1125.8|1124|4
1651837240000|2022-05-06 11:40:40|1126|1124.5|1126.3|1124.8|1126.3|1125|1126|1124.5|8
1651837250000|2022-05-06 11:40:50|1126|1124.5|1126.5|1125|1126.8|1125|1126|1124.5|5
1651837260000|2022-05-06 11:41:00|1126.8||1126.5||1126.8||1126.5||14
1651837270000|2022-05-06 11:41:10|1126.3||1126.5||1126.5||1126.3||0
1651837290000|2022-05-06 11:41:30|1126.3|1124.8|1126|1124.8|1126.3|1124.8|1126|1124.8|1
1651837300000|2022-05-06 11:41:40|1126.3|1124.5|1125.8|1124.3|1126.3|1124.5|1125.8|1124.3|6
1651837310000|2022-05-06 11:41:50||1124.5||1124.5||1124.5||1124.3|16
1651837320000|2022-05-06 11:42:00||1124.3||1124.5||1124.5||1124.3|3
1651837330000|2022-05-06 11:42:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1
1651837340000|2022-05-06 11:42:20|1126.5|1125|1126.8|1125.3|1126.8|1125.3|1126.5|1125|0
1651837350000|2022-05-06 11:42:30|1126.5|1125|1126.3|1124.8|1126.5|1125|1126.3|1124.8|8
1651837360000|2022-05-06 11:42:40||1124.5||1124.8||1124.8||1124.5|4
1651837370000|2022-05-06 11:42:50|1126.5|1125|1126.3|1124.8|1126.5|1125|1126.3|1124.8|0
1651837380000|2022-05-06 11:43:00|1126|1125|1125.8|1124.5|1126|1125|1125.8|1124.5|2
1651837390000|2022-05-06 11:43:10|1126||1126||1126||1125.8||0
1651837410000|2022-05-06 11:43:30|1125.8|1124|1125.8|1124|1125.8|1124.3|1125.8|1124|55
1651837420000|2022-05-06 11:43:40|1126|1124.3|1125.3|1123.8|1126|1124.3|1125.3|1123.8|20
1651837430000|2022-05-06 11:43:50|1125.5|1124|1125.3|1123.8|1125.5|1124|1125.3|1123.8|11
1651837440000|2022-05-06 11:44:00|1125|1123.5|1124.3|1123|1125.5|1124|1124.3|1123|36
1651837450000|2022-05-06 11:44:10||1122.8||1122.8||1122.8||1122.8|0
1651837460000|2022-05-06 11:44:20|1124.5|1123|1124.5|1122.8|1124.5|1123|1124.3|1122.8|2
1651837470000|2022-05-06 11:44:30|1124.3|1123|1124.5|1123|1124.5|1123.3|1124|1122.8|2
1651837480000|2022-05-06 11:44:40|1124.3|1122.8|1124.5|1122.8|1124.5|1122.8|1124.3|1122.8|0
1651837490000|2022-05-06 11:44:50||1123||1123||1123||1123|0
1651837500000|2022-05-06 11:45:00|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|1124.8|1123.3|0
1651837510000|2022-05-06 11:45:10|1124.5|1123|1124.3|1122.8|1124.5|1123|1124.3|1122.8|0
1651837520000|2022-05-06 11:45:20|1124.5|1123|1124.5|1123|1124.5|1123|1124.3|1123|0
1651837530000|2022-05-06 11:45:30|1124.3|1122.8|1124.5|1123|1124.5|1123|1124.3|1122.8|0
1651837550000|2022-05-06 11:45:50|1125|1123.3|1125.8|1124|1125.8|1124|1125|1123.3|3
1651837560000|2022-05-06 11:46:00|1125.3|1123.8|1125.5|1124|1125.5|1124|1125.3|1123.8|3
1651837570000|2022-05-06 11:46:10|1125.3||1125.3||1125.3||1125.3||0
1651837580000|2022-05-06 11:46:20|1125.5||1125.5||1125.5||1125.3||6
1651837590000|2022-05-06 11:46:30|1125.8|1124.3|1125.8|1124|1126|1124.3|1125.8|1124|2
1651837600000|2022-05-06 11:46:40|1126|1124.5|1126|1124.5|1126|1124.5|1126|1124.5|1
1651837610000|2022-05-06 11:46:50|1126.3|1124.8|1126|1124.5|1126.3|1124.8|1125.8|1124.3|5
1651837620000|2022-05-06 11:47:00|1126.3||1126||1126.3||1126||1
1651837630000|2022-05-06 11:47:10|1125.8|1124.3|1126|1124.8|1126|1124.8|1125.8|1124.3|1
1651837640000|2022-05-06 11:47:20|1125.8|1124.5|1125.8|1124.3|1125.8|1124.5|1125.8|1124.3|3
1651837660000|2022-05-06 11:47:40|1125.5|1124|1125.5|1124|1125.5|1124|1125.5|1124|4
1651837670000|2022-05-06 11:47:50||1124.3||1124.3||1124.3||1124.3|0
1651837680000|2022-05-06 11:48:00|1126|1124|1126|1124.3|1126|1124.3|1126|1124|1
1651837690000|2022-05-06 11:48:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|5
1651837700000|2022-05-06 11:48:20|1126.5|1124.5|1126.3|1124.8|1126.5|1124.8|1126.3|1124.5|2
1651837710000|2022-05-06 11:48:30|1126.5|1125|1126.5|1124.8|1126.5|1125|1126.3|1124.8|5
1651837720000|2022-05-06 11:48:40||1125||1125||1125||1124.8|1
1651837730000|2022-05-06 11:48:50|1126.3|1124.8|1126.5|1124.8|1126.5|1124.8|1126.3|1124.8|0
1651837740000|2022-05-06 11:49:00|1126.3|1124.5|1126.5|1124.8|1126.5|1125|1126.3|1124.5|3
1651837750000|2022-05-06 11:49:10|1126.8|1125|1126.8|1125|1126.8|1125.3|1126.5|1125|27
1651837770000|2022-05-06 11:49:30|1126.5|1124.8|1126.3|1124.8|1126.5|1125|1126.3|1124.5|3
1651837780000|2022-05-06 11:49:40|||||||||1
1651837800000|2022-05-06 11:50:00|1126.5|1125|1126|1124.5|1126.5|1125|1126|1124.5|6
1651837810000|2022-05-06 11:50:10|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|1126.3|1124.8|5
1651837820000|2022-05-06 11:50:20||1124.5||1124.8||1124.8||1124.5|0
1651837830000|2022-05-06 11:50:30|1125.8|1125|1125.5|1124.3|1125.8|1125|1125.5|1124.3|7
1651837840000|2022-05-06 11:50:40||1124||1124||1124||1124|1
1651837850000|2022-05-06 11:50:50|1125|1124.3|1125.3|1123.8|1125.3|1124.3|1125|1123.5|12
1651837860000|2022-05-06 11:51:00|1125|1123.5|1124.8|1123.3|1125.3|1123.8|1124.5|1123.3|13
1651837870000|2022-05-06 11:51:10|1125|1123.5|1124.8|1123.3|1125|1123.5|1124.8|1123.3|1
1651837880000|2022-05-06 11:51:20|1124.3|1122.8|1125|1123.3|1125|1123.5|1124.3|1122.8|8
1651837890000|2022-05-06 11:51:30|1124.8|1123|1124.3|1122.5|1124.8|1123|1124|1122.5|17
1651837900000|2022-05-06 11:51:40|1124|1121.5|1123.3|1121.5|1124|1121.8|1123|1121.5|5
1651837910000|2022-05-06 11:51:50|1123|1121.8|1123.3|1121.8|1123.5|1122|1122.8|1121.5|13
1651837920000|2022-05-06 11:52:00|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.5|1
1651837930000|2022-05-06 11:52:10|1123.5|1121.5|1123.8|1122.3|1123.8|1122.3|1123|1121.5|5
1651837940000|2022-05-06 11:52:20|1124|1122.5|1124|1122.3|1124.3|1122.5|1123.8|1122.3|2
1651837950000|2022-05-06 11:52:30|1123.8||1123.5||1124||1123.5||4
1651837960000|2022-05-06 11:52:40|1123.8||1123.8||1123.8||1123.5||4
1651837970000|2022-05-06 11:52:50|1124|1122.5|1123.8|1122.5|1124|1122.5|1123.8|1122.5|27
1651837980000|2022-05-06 11:53:00|1124||1124||1124||1124||1
1651837990000|2022-05-06 11:53:10|1123.8||1124||1124||1123.8||2
1651838000000|2022-05-06 11:53:20|1123.5|1122.3|1123.5|1122.3|1123.8|1122.3|1123.5|1122.3|9
1651838010000|2022-05-06 11:53:30|1123.8|1122|1123.5|1122.3|1123.8|1122.3|1123.5|1122|13
1651838020000|2022-05-06 11:53:40||1122||1122||1122.3||1122|19
1651838030000|2022-05-06 11:53:50|1123.3|1122.3|1123.3|1121.8|1123.3|1122.3|1123.3|1121.8|29
1651838040000|2022-05-06 11:54:00|1123.5|1122|1123.5|1122|1123.5|1122|1123.3|1121.8|0
1651838050000|2022-05-06 11:54:10|1123.8|1122.3|1123.5|1121.8|1123.8|1122.3|1123.3|1121.8|0
1651838060000|2022-05-06 11:54:20|1123.3|1122|1123.3|1121.8|1123.3|1122|1123.3|1121.8|0
1651838070000|2022-05-06 11:54:30|1123.5|1122|1123.3|1121.8|1123.5|1122|1123.3|1121.8|0
1651838080000|2022-05-06 11:54:40|1123.5|1122|1123.8|1122.3|1124|1122.5|1123.3|1122|2
1651838090000|2022-05-06 11:54:50|1123.5|1122|1123.8|1122|1123.8|1122.3|1123.5|1122|1
1651838100000|2022-05-06 11:55:00|1123.5|1122.3|1123.5|1122|1123.8|1122.3|1123.5|1122|0
1651838110000|2022-05-06 11:55:10|1123.8|1122.3|1123.5|1122|1123.8|1122.3|1123.5|1122|1
1651838120000|2022-05-06 11:55:20|||||||||1
1651838130000|2022-05-06 11:55:30|1123.3||1123.5||1123.5||1123.3||1
1651838140000|2022-05-06 11:55:40|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1
1651838150000|2022-05-06 11:55:50||1122||1121.8||1122||1121.8|5
1651838160000|2022-05-06 11:56:00|1123.5|1122.3|1123.5|1122.3|1123.8|1122.3|1123.5|1122|9
1651838170000|2022-05-06 11:56:10|1123.3|1122|1123.3|1122|1123.3|1122|1123.3|1122|2
1651838190000|2022-05-06 11:56:30|1123|1121.8|1123|1121.8|1123|1121.8|1123|1121.8|1
1651838200000|2022-05-06 11:56:40|1123.3||1123.3||1123.3||1123.3||0
1651838210000|2022-05-06 11:56:50||1122||1122||1122||1122|12
1651838220000|2022-05-06 11:57:00|1123.5||1123.5||1123.5||1123.3||17
1651838230000|2022-05-06 11:57:10|||||||||4
1651838240000|2022-05-06 11:57:20|1123.3||1123.5||1123.5||1123.3||6
1651838250000|2022-05-06 11:57:30|1123.3|1122.3|1123.5|1122.3|1123.5|1122.3|1123.3|1122.3|27
1651838260000|2022-05-06 11:57:40|1123.3|1122|1122|1120.8|1123.3|1122|1122|1120.5|21
1651838270000|2022-05-06 11:57:50|1122.3|1121|1122.3|1120.8|1122.3|1121|1122.3|1120.8|1
1651838280000|2022-05-06 11:58:00|1122||1122||1122.3||1122||1
1651838290000|2022-05-06 11:58:10|1122.3|1121|1122.3|1121|1122.5|1121|1122.3|1120.8|4
1651838300000|2022-05-06 11:58:20|1122|1120.8|1121.8|1120.5|1122|1120.8|1121.8|1120.3|7
1651838310000|2022-05-06 11:58:30|1121.3|1119.5|1121|1119.5|1121.3|1119.8|1121|1119.5|4
1651838320000|2022-05-06 11:58:40|1121.3|1119.8|1120|1118.5|1121.3|1119.8|1120|1118.3|56
1651838330000|2022-05-06 11:58:50|1119.5|1118|1120|1118.3|1120|1118.5|1119.5|1118|27
1651838340000|2022-05-06 11:59:00|1120.3|1118.5|1120.8|1119.3|1120.8|1119.3|1120|1118.5|18
1651838350000|2022-05-06 11:59:10|1120.5|1119|1120|1118.8|1120.8|1119.3|1120|1118.8|25
1651838360000|2022-05-06 11:59:20|1120.3||1120||1120.3||1120||0
1651838370000|2022-05-06 11:59:30|1120.3|1118.5|1119.5|1117.8|1120.3|1118.5|1119.3|1117.8|38
1651838380000|2022-05-06 11:59:40|1119|1117.5|1118.5|1117|1119.3|1117.5|1118.5|1116.8|18
1651838390000|2022-05-06 11:59:50|1118.3|1116.5|1117.8|1116.3|1118.3|1116.8|1117.5|1116|18
1651838400000|2022-05-06 12:00:00|1117.5|1116.5|1117.8|1116.3|1118|1116.5|1117.5|1115.8|81
1651838410000|2022-05-06 12:00:10|1118|1116.5|1117.8|1116.5|1118|1116.5|1117.8|1116.3|4
1651838420000|2022-05-06 12:00:20|1118|1116.8|1119.3|1117.5|1119.3|1117.8|1118|1116.8|30
1651838430000|2022-05-06 12:00:30|1119.8|1117.8|1119.8|1118|1119.8|1118|1119.8|1117.5|1
1651838440000|2022-05-06 12:00:40|1119.5|1118.3|1120|1118.3|1120.3|1118.5|1119.5|1117.8|20
1651838450000|2022-05-06 12:00:50|1119.8|1118|1120|1118.5|1120|1118.5|1119.5|1118|1
1651838460000|2022-05-06 12:01:00|1119.8|1118.3|1120.8|1119.3|1120.8|1119.3|1119.8|1118.3|13
1651838470000|2022-05-06 12:01:10|1120.5|1119|1120.5|1119|1120.5|1119|1120.3|1118.8|3
1651838480000|2022-05-06 12:01:20|1120.8|1119.3|1120.5|1119|1120.8|1119.3|1120.5|1119|0
1651838490000|2022-05-06 12:01:30|1120.8|1118.8|1119.8|1118.3|1120.8|1118.8|1119.8|1118|43
1651838500000|2022-05-06 12:01:40|1119.5|1118|1119.5|1118.3|1119.5|1118.3|1119.3|1117.5|4
1651838510000|2022-05-06 12:01:50|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|3
1651838520000|2022-05-06 12:02:00||1118.8||1118.8||1118.8||1118.8|45
1651838530000|2022-05-06 12:02:10|1119.8|1118.5|1120|1118.8|1120|1118.8|1119.8|1118.3|14
1651838540000|2022-05-06 12:02:20||1118.5||1118.5||1118.8||1118.3|17
1651838550000|2022-05-06 12:02:30||1118.8||1118.5||1118.8||1118.5|24
1651838560000|2022-05-06 12:02:40|||||||||8
1651838570000|2022-05-06 12:02:50|1119.8|1118.3|1119.5|1118|1119.8|1118.5|1119.5|1118|12
1651838580000|2022-05-06 12:03:00|1119.3|1117.5|1119.3|1117.8|1119.5|1118|1119|1117.5|4
1651838590000|2022-05-06 12:03:10|1119|1118|1119.3|1118|1119.3|1118|1119|1117.8|9
1651838600000|2022-05-06 12:03:20|1119.5|1117.8|1119.5|1118|1119.5|1118|1119.5|1117.8|1
1651838610000|2022-05-06 12:03:30|1119.8|1118.3|1119.8|1118|1119.8|1118.3|1119.8|1118|0
1651838620000|2022-05-06 12:03:40|1120|1118.8|1120.5|1119|1120.5|1119|1120|1118.5|30
1651838630000|2022-05-06 12:03:50|1120.8|1119.3|1120.8|1119.5|1121|1119.5|1120.5|1119|1
1651838640000|2022-05-06 12:04:00|1121||1121||1121.3||1120.8||1
1651838650000|2022-05-06 12:04:10|1121.5|1119.8|1121.3|1119.8|1121.5|1119.8|1121|1119.8|2
1651838660000|2022-05-06 12:04:20|1121.5||1121.3||1121.5||1121.3||0
1651838670000|2022-05-06 12:04:30|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1651838680000|2022-05-06 12:04:40|1120.8|1119.3|1120.5|1119.3|1121|1119.5|1120.5|1119.3|10
1651838690000|2022-05-06 12:04:50||1119||1119||1119||1119|6
1651838700000|2022-05-06 12:05:00|1121|1119.3|1121|1119.5|1121|1119.5|1121|1119|11
1651838710000|2022-05-06 12:05:10|1121.5|1119.8|1121.3|1119.8|1121.5|1119.8|1121.3|1119.8|3
1651838720000|2022-05-06 12:05:20|1121.5|1120|1121.8|1120.3|1122|1120.3|1121.3|1120|11
1651838730000|2022-05-06 12:05:30|1122|1120.5|1122.3|1120.8|1122.5|1121|1122|1120.5|5
1651838740000|2022-05-06 12:05:40||1120.5||1120.8||1120.8||1120.5|0
1651838750000|2022-05-06 12:05:50|1122.8|1121.3|1122.5|1120.8|1122.8|1121.3|1122.3|1120.8|4
1651838760000|2022-05-06 12:06:00|1122.3|1121|1123.5|1122|1123.5|1122|1122.3|1121|7
1651838770000|2022-05-06 12:06:10|1123.3|1121.5|1123.5|1121.8|1123.5|1122.3|1123|1121.5|8
1651838780000|2022-05-06 12:06:20|1123.3|1121.5|1123|1121.3|1123.3|1121.5|1123|1121.3|2
1651838790000|2022-05-06 12:06:30|1123.3|1121.5|1123.3|1121.8|1123.3|1121.8|1123.3|1121.3|9
1651838800000|2022-05-06 12:06:40|1123|1121.5|1123.5|1122|1123.8|1122.3|1123|1121.5|3
1651838810000|2022-05-06 12:06:50|1123.8|1121.8|1123|1121.8|1123.8|1121.8|1123|1121.8|1
1651838820000|2022-05-06 12:07:00|1123.3|1122|1123.3|1122|1123.8|1122.3|1123.3|1121.5|9
1651838830000|2022-05-06 12:07:10|1123.5|1122.3|1123.8|1122.5|1124|1122.5|1123.5|1122.3|40
1651838840000|2022-05-06 12:07:20|1124||1123.8||1124||1123.8||6
1651838850000|2022-05-06 12:07:30|||||||||2
1651838870000|2022-05-06 12:07:50|1124|1122.3|1124|1122.5|1124|1122.5|1124|1122.3|2
1651838880000|2022-05-06 12:08:00|1124.3|1122.8|1124|1122.3|1124.3|1122.8|1124|1122.3|2
1651838890000|2022-05-06 12:08:10|1124.3|1122.5|1124.3|1122.5|1124.3|1123|1124|1122.3|4
1651838900000|2022-05-06 12:08:20|1125.3|1122.8|1125|1123.5|1125.3|1123.5|1125|1122.5|31
1651838910000|2022-05-06 12:08:30|||||||||4
1651838920000|2022-05-06 12:08:40|1123.3|1122|1123|1121.5|1123.3|1122|1123|1121.5|70
1651838930000|2022-05-06 12:08:50|||||||||5
1651838940000|2022-05-06 12:09:00||1121.3||1121.5||1121.8||1121.3|11
1651838950000|2022-05-06 12:09:10|1122.8|1121.8|1123|1121.5|1123|1121.8|1122.8|1121.3|1
1651838960000|2022-05-06 12:09:20||1121.3||1121.5||1121.8||1121.3|0
1651838970000|2022-05-06 12:09:30|1122.8|1121|1122.3|1120.5|1123|1121.3|1122|1120.5|21
1651838980000|2022-05-06 12:09:40|1122|1120.3|1122.3|1120.5|1122.3|1120.5|1122|1120.3|0
1651838990000|2022-05-06 12:09:50|1122|1120.3|1122.5|1120.8|1122.5|1121|1121.8|1120.3|1
1651839000000|2022-05-06 12:10:00|1122.8|1121|1121.8|1120.3|1122.8|1121.5|1121.8|1120.3|19
1651839010000|2022-05-06 12:10:10|1122|1120.5|1122|1120.5|1122.3|1120.5|1121.8|1120.3|1
1651839020000|2022-05-06 12:10:20|1122.3||1122.3||1122.3||1122.3||1
1651839040000|2022-05-06 12:10:40|1122.5|1120.8|1122.8|1121|1123|1121|1122.3|1120.8|9
1651839050000|2022-05-06 12:10:50|1123|1121.3|1123|1121.3|1123|1121.5|1123|1121.3|0
1651839060000|2022-05-06 12:11:00|1122.5|1121|1122.8|1121|1123|1121|1122.5|1121|0
1651839070000|2022-05-06 12:11:10|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121.3|0
1651839080000|2022-05-06 12:11:20|1122.8|1121|1122.8|1121|1122.8|1121|1122.5|1121|0
1651839090000|2022-05-06 12:11:30|1122.5|1121.3|1122.5|1121|1122.8|1121.3|1122.5|1121|0
1651839100000|2022-05-06 12:11:40|1122.8|1121.3|1122.5|1121|1123|1121.5|1122.3|1120.8|64
1651839110000|2022-05-06 12:11:50|1122.8|1121.3|1123|1121.3|1123|1121.3|1122.8|1121.3|0
1651839120000|2022-05-06 12:12:00|1122.8||1122.8||1123||1122.8||0
1651839130000|2022-05-06 12:12:10|1123||1123||1123||1122.8||0
1651839140000|2022-05-06 12:12:20|1122.8|1121.5|1122.5|1121.3|1123|1121.5|1122.3|1120.8|54
1651839150000|2022-05-06 12:12:30|1122.8|1121|1122.8|1121.3|1123|1121.3|1122.5|1121|11
1651839160000|2022-05-06 12:12:40|1123.3|1121.5|1122|1120.5|1123.3|1121.5|1122|1120.5|16
1651839170000|2022-05-06 12:12:50|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1
1651839180000|2022-05-06 12:13:00|1122.5|1120.5|1122.3|1120.5|1122.5|1120.8|1122.3|1120.5|0
1651839190000|2022-05-06 12:13:10|1122.5|1121|1122.5|1120.8|1122.5|1121|1122|1120.5|12
1651839200000|2022-05-06 12:13:20|1122.3|1120.5|1122|1120.5|1122.3|1120.5|1121.8|1120.3|1
1651839210000|2022-05-06 12:13:30|1122.3|1120.8|1122.3|1120.5|1122.3|1120.8|1122.3|1120.5|3
1651839220000|2022-05-06 12:13:40|1122|1120.8|1122.3|1120.5|1122.3|1120.8|1122|1120.5|0
1651839230000|2022-05-06 12:13:50||1120.8||1120.5||1121||1120.5|1
1651839240000|2022-05-06 12:14:00||1120.8||1120.8||1120.8||1120.8|2
1651839250000|2022-05-06 12:14:10|1122.5|1120.5|1121.8|1120.5|1122.5|1120.8|1121.5|1120.3|13
1651839260000|2022-05-06 12:14:20|1122||1122||1122||1121.8||0
1651839270000|2022-05-06 12:14:30|1122.3|1120.8|1122|1120.5|1122.3|1120.8|1121.8|1120.5|9
1651839280000|2022-05-06 12:14:40|1122.3|1120.8|1122|1120.5|1122.3|1120.8|1122|1120.5|2
1651839290000|2022-05-06 12:14:50|1122.3|1120.8|1122|1120.5|1122.3|1120.8|1122|1120.5|0
1651839300000|2022-05-06 12:15:00|1122.3|1120.8|1123.5|1122.3|1123.5|1122.3|1122|1120.5|30
1651839310000|2022-05-06 12:15:10|1123.8|1122|1123.8|1122.5|1123.8|1122.5|1123.8|1122|24
1651839320000|2022-05-06 12:15:20|1124|1122.3|1123.8|1122.5|1124|1122.5|1123.8|1122|19
1651839330000|2022-05-06 12:15:30|1123.5|1122.3|1124|1122.5|1124|1122.5|1123.5|1122|10
1651839340000|2022-05-06 12:15:40||1122.3||1122.5||1122.5||1122.3|8
1651839350000|2022-05-06 12:15:50|1123.8|1122.3|1123.8|1122.5|1123.8|1122.5|1123.8|1122.3|14
1651839360000|2022-05-06 12:16:00|1124|1122.3|1124|1122.3|1124|1122.3|1123.8|1122|12
1651839370000|2022-05-06 12:16:10|1123.8||1123.8||1123.8||1123.8||2
1651839380000|2022-05-06 12:16:20|1124|1122.5|1124|1122.5|1124|1122.8|1123.8|1122.3|2
1651839390000|2022-05-06 12:16:30|1124.3|1122.8|1124|1122.8|1124.3|1122.8|1124|1122.8|22
1651839400000|2022-05-06 12:16:40|||||||||24
1651839410000|2022-05-06 12:16:50|1124.5|1123|1124.5|1123|1124.5|1123|1124.3|1123|18
1651839420000|2022-05-06 12:17:00|1124.3|1123.3|1124.5|1123|1124.5|1123.3|1124.3|1123|4
1651839430000|2022-05-06 12:17:10|1124|1122.5|1124|1122.5|1124|1122.8|1124|1122.5|4
1651839440000|2022-05-06 12:17:20||1122.8||1122.5||1122.8||1122.5|4
1651839450000|2022-05-06 12:17:30|1123.8|1122.3|1123.5|1122.3|1124|1122.3|1123.5|1122.3|3
1651839460000|2022-05-06 12:17:40|1123.8|1121.8|1123.5|1122|1123.8|1122.3|1123.5|1121.8|11
1651839470000|2022-05-06 12:17:50|1123.3|1122.3|1123.3|1121.8|1123.3|1122.3|1123.3|1121.8|0
1651839480000|2022-05-06 12:18:00|1123.5|1122|1124.5|1123|1124.5|1123.3|1123.5|1121.8|30
1651839490000|2022-05-06 12:18:10|1124.8||1124.5||1124.8||1124.3||0
1651839500000|2022-05-06 12:18:20|1124.3|1122.3|1123.5|1122|1124.3|1122.3|1123.3|1121.8|27
1651839510000|2022-05-06 12:18:30|1123.3|1121.8|1122.5|1121|1123.5|1122|1122.5|1121|17
1651839520000|2022-05-06 12:18:40|1122.3|1120.8|1121.8|1120.5|1122.3|1120.8|1121.8|1120.5|15
1651839530000|2022-05-06 12:18:50|1122|1120.8|1122|1120.5|1122.3|1120.8|1121.5|1120|13
1651839540000|2022-05-06 12:19:00|1121.8|1120.3|1121.5|1120.3|1122.3|1120.5|1121.3|1119.8|13
1651839550000|2022-05-06 12:19:10|1121.8|1120|1122.3|1120.8|1122.5|1121|1121.5|1120|5
1651839560000|2022-05-06 12:19:20|1122.5|1120.5|1122.3|1120.5|1122.5|1120.5|1122|1120.5|0
1651839570000|2022-05-06 12:19:30|1122.5|1120.8|1123.3|1121.8|1123.3|1121.8|1122.5|1120.8|21
1651839580000|2022-05-06 12:19:40|1123.5|1121.5|1123.5|1122|1123.5|1122.3|1123.5|1121.5|9
1651839590000|2022-05-06 12:19:50|1124|1122.5|1124|1122.5|1124|1122.5|1123.8|1122.5|4
1651839600000|2022-05-06 12:20:00|1124.3|1123|1124.3|1122.8|1124.5|1123|1124|1122.5|0
1651839610000|2022-05-06 12:20:10|1123.8|1122.5|1124.3|1122.5|1124.3|1122.5|1123.8|1122.5|5
1651839620000|2022-05-06 12:20:20|1124|1123|1124.5|1123|1124.5|1123|1124|1123|35
1651839630000|2022-05-06 12:20:30||1123.3||1123||1123.3||1123|0
1651839640000|2022-05-06 12:20:40|1124.8|1123.5|1125|1123.5|1125|1123.5|1124.8|1123|17
1651839650000|2022-05-06 12:20:50||1123.3||1123.5||1123.8||1123.3|5
1651839660000|2022-05-06 12:21:00|1125.3|1124|1125|1123.8|1125.5|1124|1125|1123.8|21
1651839670000|2022-05-06 12:21:10|1125.3|1124|1125.3|1123.8|1125.3|1124|1125.3|1123.8|63
1651839680000|2022-05-06 12:21:20|||||||||3
1651839690000|2022-05-06 12:21:30|1125||1125.3||1125.3||1125||7
1651839700000|2022-05-06 12:21:40|1125.5|1124|1124.5|1123|1125.5|1124|1124.5|1123|5
1651839710000|2022-05-06 12:21:50|1124.8|1123.3|1124.8|1123.3|1124.8|1123.5|1124.8|1123.3|4
1651839720000|2022-05-06 12:22:00|1125|1123.5|1124.8|1123|1125|1123.5|1124.5|1123|11
1651839730000|2022-05-06 12:22:10|1124.5|1123.3|1124.5|1123|1124.5|1123.3|1124.5|1123|6
1651839740000|2022-05-06 12:22:20|1123.5|1122|1123.3|1121.8|1123.5|1122|1123.3|1121.8|3
1651839750000|2022-05-06 12:22:30|1123.5|1122|1122.5|1121|1123.5|1122|1122.5|1121|86
1651839760000|2022-05-06 12:22:40|1123.3|1121.5|1123.3|1121.5|1123.3|1121.8|1123.3|1121.5|16
1651839770000|2022-05-06 12:22:50|1123|1121.3|1122.3|1121|1123|1121.3|1122|1120.8|37
1651839780000|2022-05-06 12:23:00|1122.8|1120.8|1123.5|1121.8|1123.5|1121.8|1122.8|1120.8|27
1651839790000|2022-05-06 12:23:10|1124|1122.3|1123.8|1122.3|1124|1122.5|1123.5|1121.8|18
1651839800000|2022-05-06 12:23:20|1123.3|1121.5|1123.8|1122.3|1123.8|1122.3|1123.3|1121.5|6
1651839810000|2022-05-06 12:23:30|1124|1122.5|1124|1122.3|1124|1122.5|1123.8|1122.3|0
1651839820000|2022-05-06 12:23:40|1124.3|1122.5|1124|1122.8|1124.3|1122.8|1124|1122.3|0
1651839830000|2022-05-06 12:23:50|1123.8|1122.5|1123.5|1122|1124.3|1122.8|1123.5|1122|10
1651839840000|2022-05-06 12:24:00|1123.3|1121.8|1123|1121.5|1123.3|1121.8|1122.8|1121.3|4
1651839850000|2022-05-06 12:24:10|1123.3|1121.8|1123.5|1121.8|1123.5|1121.8|1123.3|1121.8|0
1651839860000|2022-05-06 12:24:20|1123.3|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.3|0
1651839870000|2022-05-06 12:24:30|1123|1121.5|1123.3|1121.5|1123.3|1121.8|1122.8|1121.3|1
1651839880000|2022-05-06 12:24:40|1123.5|1121.8|1123.5|1122|1123.5|1122|1123.5|1121.5|0
1651839890000|2022-05-06 12:24:50|1124|1122.3|1123.5|1122|1124|1122.3|1123.5|1122|3
1651839900000|2022-05-06 12:25:00|1123.3|1121.8|1122.3|1120.8|1123.5|1121.8|1122.3|1120.8|14
1651839910000|2022-05-06 12:25:10|1121.5|1120.5|1121.8|1120.3|1122|1120.5|1121.3|1119.8|22
1651839920000|2022-05-06 12:25:20|1122||1122||1122||1121.8||1
1651839930000|2022-05-06 12:25:30|1121.8|1120.5|1121.8|1120.3|1122|1120.5|1121.5|1120.3|4
1651839940000|2022-05-06 12:25:40|1122|1120.5|1122.3|1120.8|1122.3|1120.8|1122|1120.5|4
1651839950000|2022-05-06 12:25:50|1122|1120.5|1122.5|1120.8|1122.5|1120.8|1122|1120.5|6
1651839960000|2022-05-06 12:26:00|1122.3|1121|1122|1120.8|1122.5|1121|1122|1120.8|1
1651839970000|2022-05-06 12:26:10|1122.3|1120.5|1122|1120.5|1122.3|1120.5|1122|1120.5|3
1651839990000|2022-05-06 12:26:30|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|16
1651840000000|2022-05-06 12:26:40|1122||1122.3||1122.5||1122||3
1651840010000|2022-05-06 12:26:50|1122.5||1122.3||1122.5||1122.3||18
1651840020000|2022-05-06 12:27:00|1122|1120.5|1122.5|1120.8|1122.5|1120.8|1122|1120.5|4
1651840030000|2022-05-06 12:27:10|1122.8|1121|1122.5|1120.8|1122.8|1121.3|1122.5|1120.8|0
1651840040000|2022-05-06 12:27:20|1122.3|1120.5|1122.3|1120.5|1122.3|1120.8|1122.3|1120.5|1
1651840050000|2022-05-06 12:27:30||1120.8||1120.8||1120.8||1120.8|5
1651840060000|2022-05-06 12:27:40||1120.5||1120.5||1120.5||1120.5|1
1651840070000|2022-05-06 12:27:50|||||||||3
1651840080000|2022-05-06 12:28:00|1122|1120.3|1121.3|1119.3|1122|1120.3|1120.8|1118.8|25
1651840090000|2022-05-06 12:28:10|1121|1119|1121|1119|1121|1119|1121|1119|1
1651840100000|2022-05-06 12:28:20|1121.3|1119.3|1121|1119|1121.3|1119.3|1121|1119|18
1651840110000|2022-05-06 12:28:30|1121.3|1119.3|1121.5|1119.5|1121.5|1119.5|1121|1119.3|1
1651840120000|2022-05-06 12:28:40|||||||||1
1651840130000|2022-05-06 12:28:50|1121.3|1119.8|1120.8|1119.3|1121.5|1119.8|1120.8|1119|4
1651840140000|2022-05-06 12:29:00|1121|1119|1120.8|1119|1121|1119.5|1120|1118.8|10
1651840150000|2022-05-06 12:29:10|1121|1119.3|1121.3|1119.3|1121.3|1119.3|1121|1119.3|3
1651840160000|2022-05-06 12:29:20|1120.5|1119|1120.5|1118.5|1120.5|1119|1120.5|1118.5|15
1651840170000|2022-05-06 12:29:30|||||||||1
1651840190000|2022-05-06 12:29:50|||||||||5
1651840200000|2022-05-06 12:30:00|1123.3|1119.8|1125.3|1120.8|1125.5|1122.3|1123.3|1119.8|9
1651840210000|2022-05-06 12:30:10|1125|1121|1122.8|1121.3|1125|1121.5|1122.5|1120.8|19
1651840220000|2022-05-06 12:30:20|1123|1121.5|1123|1121.3|1123.3|1121.5|1122.8|1121.3|24
1651840230000|2022-05-06 12:30:30|1122.8|1121.5|1123.8|1122.3|1124|1122.5|1122.8|1121.5|18
1651840240000|2022-05-06 12:30:40|1124.5|1123|1124.3|1122.8|1124.5|1123|1124|1122.3|9
1651840250000|2022-05-06 12:30:50|1124.5|1123|1124.3|1122.5|1125|1123.5|1124.3|1122.5|9
1651840260000|2022-05-06 12:31:00|1124.5|1122.3|1123.8|1122|1124.5|1122.3|1123.3|1121.8|19
1651840270000|2022-05-06 12:31:10|1123.5|1121.8|1122.5|1120.8|1123.5|1122|1122.5|1120.8|22
1651840280000|2022-05-06 12:31:20|1122.3|1120.5|1122.5|1120.8|1122.8|1121|1122.3|1120.5|1
1651840290000|2022-05-06 12:31:30|1122.8|1121|1122.3|1120.8|1122.8|1121|1122.3|1120.8|12
1651840300000|2022-05-06 12:31:40|1122|1120.5|1121.8|1120.3|1122.3|1120.5|1121.5|1119.8|1
1651840310000|2022-05-06 12:31:50|1121.5|1120|1122.3|1120.5|1122.3|1120.5|1121.5|1120|3
1651840320000|2022-05-06 12:32:00|1122|1120.8|1122|1120.5|1122.3|1120.8|1122|1120.5|0
1651840330000|2022-05-06 12:32:10|1122.5|1120.8|1122|1120.3|1122.5|1120.8|1122|1120.3|2
1651840340000|2022-05-06 12:32:20|1122.3|1120.5|1122|1120.3|1122.3|1120.5|1122|1120.3|0
1651840350000|2022-05-06 12:32:30|1122.3|1120.5|1122.5|1120.8|1122.5|1120.8|1122|1120.3|7
1651840360000|2022-05-06 12:32:40|1122.8|1121.3|1123.8|1121.8|1123.8|1122|1122.5|1121.3|2
1651840370000|2022-05-06 12:32:50|1123.5|1122|1123.8|1122|1124|1122|1123.5|1121.8|0
1651840380000|2022-05-06 12:33:00|1124|1121.8|1123.5|1121.8|1124|1122|1123.5|1121.8|0
1651840390000|2022-05-06 12:33:10|1123.3|1121.3|1122.8|1121|1123.3|1121.3|1122.8|1121|0
1651840400000|2022-05-06 12:33:20|1123.3|1121.3|1123.5|1121.8|1123.5|1121.8|1123.3|1121.3|1
1651840410000|2022-05-06 12:33:30||1121.5||1121.8||1121.8||1121.5|0
1651840420000|2022-05-06 12:33:40|1123.3|1121.5|1123.3|1121.5|1123.5|1121.8|1123.3|1121.5|0
1651840430000|2022-05-06 12:33:50|1123.5|1121.8|1123.5|1121.8|1123.5|1121.8|1123.5|1121.5|0
1651840440000|2022-05-06 12:34:00|1123.3|1121.5|1124|1122.3|1124.3|1122.3|1123.3|1121.5|0
1651840450000|2022-05-06 12:34:10|1124.3|1122.5|1124|1122.3|1124.3|1122.5|1124|1122.3|3
1651840460000|2022-05-06 12:34:20|1123.8|1122|1124|1122.3|1124.3|1122.5|1123.5|1122|4
1651840470000|2022-05-06 12:34:30|1124.3|1122.5|1124|1122.3|1124.3|1122.5|1124|1122.3|3
1651840480000|2022-05-06 12:34:40|1124.3|1122.5|1124.5|1122.5|1124.5|1122.5|1124|1122.3|0
1651840490000|2022-05-06 12:34:50|1124.3||1124.3||1124.5||1124.3||0
1651840500000|2022-05-06 12:35:00|1124|1123|1124.8|1123|1124.8|1123|1124|1123|1
1651840510000|2022-05-06 12:35:10|1124.5|1122.8|1124.3|1122.8|1124.8|1123|1124.3|1122.8|8
1651840520000|2022-05-06 12:35:20|1124.5|1123|1124.3|1122.8|1124.5|1123|1124.3|1122.8|1
1651840530000|2022-05-06 12:35:30|1124.5|1123|1124.8|1123.3|1125|1123.5|1124.3|1122.8|3
1651840540000|2022-05-06 12:35:40|1125|1123.5|1124.8|1123.3|1125.3|1123.5|1124.8|1123.3|0
1651840550000|2022-05-06 12:35:50|1125|1123.5|1125|1123.5|1125.3|1123.5|1125|1123.3|1
1651840560000|2022-05-06 12:36:00|1125.3|1123.8|1125|1123.5|1125.5|1123.8|1125|1123.5|1
1651840570000|2022-05-06 12:36:10|1125.3|1123.8|1125.3|1123.5|1125.3|1123.8|1125|1123.5|0
1651840580000|2022-05-06 12:36:20|1125.5|1123.8|1125.3|1123.5|1125.5|1123.8|1125|1123.5|2
1651840590000|2022-05-06 12:36:30|1125.5|1123.8|1125.5|1123.8|1125.5|1123.8|1125.3|1123.8|1
1651840600000|2022-05-06 12:36:40|1125.3|1124|1125.5|1123.8|1125.5|1124|1125.3|1123.8|0
1651840610000|2022-05-06 12:36:50|1125.3||1125.5||1125.5||1125.3||0
1651840620000|2022-05-06 12:37:00|1125.3|1124|1125.8|1124|1126|1124.5|1125.3|1123.8|8
1651840630000|2022-05-06 12:37:10|1126|1124.3|1126|1124.5|1126|1124.5|1125.8|1124|0
1651840640000|2022-05-06 12:37:20|1126.3|1124.8|1126.3|1124.8|1126.5|1125|1126.3|1124.8|6
1651840650000|2022-05-06 12:37:30|1126.5|1125|1126.3|1125|1126.5|1125|1126.3|1125|4
1651840660000|2022-05-06 12:37:40|1126.5|1124.8|1127.3|1125.5|1127.3|1125.8|1126.5|1124.8|20
1651840670000|2022-05-06 12:37:50||1125.8||1125.5||1125.8||1125.5|0
1651840680000|2022-05-06 12:38:00|1127|1125.8|1127.3|1125.8|1127.3|1125.8|1127|1125.8|0
1651840690000|2022-05-06 12:38:10|1127|1125.5|1127|1125.5|1127.3|1125.8|1127|1125.5|2
1651840700000|2022-05-06 12:38:20|1127.3|1125.8|1127|1125.8|1127.3|1125.8|1127|1125.5|0
1651840710000|2022-05-06 12:38:30|1127.3|1126|1126.8|1125.3|1127.3|1126|1126.8|1125.3|15
1651840720000|2022-05-06 12:38:40|1127|1125.5|1127|1125.5|1127|1125.5|1126.8|1125.3|3
1651840730000|2022-05-06 12:38:50|1127.3|1125.8|1127.8|1126.3|1127.8|1126.3|1127.3|1125.8|23
1651840740000|2022-05-06 12:39:00|1127.5|1126.5|1127.5|1126|1127.5|1126.5|1127.3|1126|8
1651840750000|2022-05-06 12:39:10|1127.3|1125.8|1127.3|1125.8|1127.5|1125.8|1127|1125.8|6
1651840760000|2022-05-06 12:39:20|1127||1127.3||1127.5||1127||0
1651840770000|2022-05-06 12:39:30|1127.5|1125.3|1127|1125.5|1127.5|1125.5|1126.8|1125.3|5
1651840780000|2022-05-06 12:39:40|1127.3|1125.8|1127|1125.5|1127.3|1125.8|1127|1125.5|0
1651840790000|2022-05-06 12:39:50|1127.3|1125.8|1127.5|1125.8|1127.5|1125.8|1127|1125.5|4
1651840800000|2022-05-06 12:40:00|1127.3|1125.5|1127|1125.5|1127.3|1125.5|1127|1125.5|7
1651840810000|2022-05-06 12:40:10|1126.8|1124.8|1126.3|1124.8|1127|1124.8|1126.3|1124.8|15
1651840820000|2022-05-06 12:40:20|1126.5|1125|1126.8|1125.5|1127|1125.5|1126.5|1125|13
1651840830000|2022-05-06 12:40:30|1127|1125.3|1126.5|1125|1127|1125.5|1126.5|1125|5
1651840840000|2022-05-06 12:40:40|1126|1124.5|1125.8|1124.3|1126|1124.5|1125.5|1124.3|14
1651840850000|2022-05-06 12:40:50|1126|1124|1125.8|1124.3|1126|1124.5|1125.8|1124|1
1651840860000|2022-05-06 12:41:00|1126|1124|1125.8|1124.3|1126|1124.5|1125.8|1124|0
1651840870000|2022-05-06 12:41:10|1125.5|1124|1125|1123.5|1125.8|1124.3|1125|1123.5|5
1651840880000|2022-05-06 12:41:20|1125.3|1123.8|1125.3|1123.8|1125.3|1123.8|1125|1123.8|0
1651840890000|2022-05-06 12:41:30|1125|1123.5|1124.8|1123.3|1125|1123.5|1124.5|1123.3|19
1651840900000|2022-05-06 12:41:40|1124.5|1123|1124.3|1122.8|1124.8|1123.3|1124.3|1122.5|4
1651840910000|2022-05-06 12:41:50|1124.5|1123|1125|1123.5|1125|1123.5|1124.3|1123|19
1651840920000|2022-05-06 12:42:00|1125.3|1123.8|1125|1123.3|1125.3|1123.8|1124.8|1123|0
1651840930000|2022-05-06 12:42:10|1124.8|1123.5|1125.3|1123.8|1125.8|1124|1124.8|1123.3|1
1651840940000|2022-05-06 12:42:20|1125.5|1124|1125|1123.8|1125.8|1124|1125|1123.8|0
1651840950000|2022-05-06 12:42:30|1125.3|1123.5|1125.5|1124|1125.8|1124|1125|1123.5|0
1651840960000|2022-05-06 12:42:40|1125.8|1124.5|1126.5|1124.8|1126.8|1125.3|1125.5|1124.5|12
1651840970000|2022-05-06 12:42:50|1126.3||1126.3||1126.3||1126.3||1
1651840980000|2022-05-06 12:43:00|1126|1124.5|1126|1124.5|1126.3|1125|1126|1124.5|4
1651840990000|2022-05-06 12:43:10|1125.5|1124|1125|1123.5|1125.5|1124|1125|1123.5|9
1651841000000|2022-05-06 12:43:20|1124.8|1123.8|1125|1123.5|1125.3|1123.8|1124.8|1123.3|7
1651841010000|2022-05-06 12:43:30|1124.8|1123.3|1124.3|1122.8|1124.8|1123.3|1124.3|1122.8|4
1651841020000|2022-05-06 12:43:40|1124.5|1123|1124|1122.3|1124.5|1123|1124|1122.3|12
1651841030000|2022-05-06 12:43:50|1124.5|1122.8|1122|1120.5|1124.5|1123|1122|1120.5|100
1651841040000|2022-05-06 12:44:00|1121.8|1120.3|1121.8|1120.3|1122|1120.3|1121.8|1120.3|13
1651841050000|2022-05-06 12:44:10|1122|1120.5|1122.8|1120.8|1122.8|1121|1122|1120.3|19
1651841060000|2022-05-06 12:44:20|1122.5|1121|1123|1121.3|1123|1121.3|1122.5|1121|1
1651841070000|2022-05-06 12:44:30|1122.5|1121.5|1122.5|1121|1122.5|1121.5|1122.5|1121|4
1651841080000|2022-05-06 12:44:40|1122.8|1121.3|1122.5|1121|1122.8|1121.3|1122.5|1121|6
1651841090000|2022-05-06 12:44:50|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121|0
1651841100000|2022-05-06 12:45:00|1123|1121|1122.8|1121.3|1123|1121.3|1122.5|1121|0
1651841110000|2022-05-06 12:45:10|1123|1121|1122.8|1121.3|1123|1121.3|1122.8|1121|4
1651841120000|2022-05-06 12:45:20|1122.5|1121|1122.8|1121|1122.8|1121.3|1122.5|1120.8|0
1651841130000|2022-05-06 12:45:30|1122.5|1120.8|1122.8|1121.3|1122.8|1121.3|1122.5|1120.8|0
1651841140000|2022-05-06 12:45:40|1123|1121.5|1123|1121.3|1123|1121.5|1122.8|1121.3|1
1651841150000|2022-05-06 12:45:50|1122.8|1121|1123.3|1121.5|1123.3|1121.5|1122.8|1121|4
1651841160000|2022-05-06 12:46:00|1123.8|1122|1123|1121.3|1123.8|1122|1122.8|1121|11
1651841170000|2022-05-06 12:46:10|1122.8|1121|1122.8|1121.3|1123|1121.3|1122.8|1121|3
1651841180000|2022-05-06 12:46:20|1123|1121.5|1123|1121.3|1123|1121.5|1122.8|1121.3|1
1651841190000|2022-05-06 12:46:30|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123|1121.5|2
1651841200000|2022-05-06 12:46:40|1123.5|1121.8|1122.5|1121|1123.5|1121.8|1122.5|1121|0
1651841210000|2022-05-06 12:46:50|1122.8|1121.3|1123|1121.3|1123|1121.5|1122.5|1120.8|2
1651841220000|2022-05-06 12:47:00|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.3|0
1651841230000|2022-05-06 12:47:10|1123||1123.3||1123.3||1123||0
1651841240000|2022-05-06 12:47:20|1122.8|1121.3|1123|1121.3|1123|1121.5|1122.8|1121.3|21
1651841250000|2022-05-06 12:47:30|||||||||7
1651841260000|2022-05-06 12:47:40|1122.8|1121|1123|1121.3|1123|1121.3|1122.8|1121|5
1651841270000|2022-05-06 12:47:50|1122.8|1121|1122.3|1120.8|1122.8|1121|1122|1120.5|12
1651841280000|2022-05-06 12:48:00|1122|1120.5|1122|1120.5|1122|1120.8|1122|1120.5|11
1651841290000|2022-05-06 12:48:10|1121.5|1119.8|1121.3|1119.5|1121.5|1119.8|1121|1119.5|35
1651841300000|2022-05-06 12:48:20|1121|1119.3|1121.3|1119.8|1121.5|1119.8|1120.8|1119.3|9
1651841310000|2022-05-06 12:48:30|1121.5|1120|1121.3|1119.5|1121.5|1120|1121.3|1119.5|0
1651841320000|2022-05-06 12:48:40|1121||1121||1121||1121||11
1651841330000|2022-05-06 12:48:50|1120.8|1119.3|1121|1119.3|1121|1119.3|1120.8|1119.3|27
1651841340000|2022-05-06 12:49:00|1120.8|1118.8|1120|1118.3|1120.8|1119|1119.8|1118.3|22
1651841350000|2022-05-06 12:49:10|1119.8|1118.5|1120|1118.5|1120|1118.8|1119.8|1118.5|2
1651841360000|2022-05-06 12:49:20|1120.3|1118.3|1120|1118.3|1120.3|1118.3|1119.5|1118|22
1651841370000|2022-05-06 12:49:30|1119.8|1118|1119.5|1118|1119.8|1118|1119.5|1118|2
1651841380000|2022-05-06 12:49:40|1119.3|1118.3|1119.8|1118|1119.8|1118.3|1119.3|1118|3
1651841390000|2022-05-06 12:49:50|1119.5|1117.8|1118|1116.3|1119.5|1117.8|1117.8|1116.3|64
1651841400000|2022-05-06 12:50:00|1117.8|1117.3|1119|1117.5|1119|1117.5|1117.5|1117.3|30
1651841410000|2022-05-06 12:50:10|1118.8|1117|1119|1117.3|1119|1117.8|1118.8|1117|10
1651841420000|2022-05-06 12:50:20|1118.8|1117.5|1119|1117.3|1119|1117.5|1118.8|1117|0
1651841430000|2022-05-06 12:50:30|1118.8|1117|1118.3|1116.8|1119|1117|1118.3|1116.8|1
1651841440000|2022-05-06 12:50:40|1118.5|1116.5|1118.5|1117|1118.5|1117|1118.3|1116.5|1
1651841450000|2022-05-06 12:50:50|1118.3|1116.8|1118.5|1116.8|1118.5|1117|1118.3|1116.8|2
1651841460000|2022-05-06 12:51:00|1118.8|1117|1120|1118.5|1120|1118.5|1118.8|1116.8|16
1651841470000|2022-05-06 12:51:10|1119.8|1118.3|1120.3|1118.8|1120.5|1119|1119.8|1118.3|7
1651841480000|2022-05-06 12:51:20|1120.8|1119|1120.8|1119.3|1120.8|1119.3|1120.8|1119|4
1651841490000|2022-05-06 12:51:30||1119||1119||1119.3||1119|1
1651841500000|2022-05-06 12:51:40|1120.5|1119.3|1120.8|1119|1120.8|1119.3|1120.5|1119|2
1651841510000|2022-05-06 12:51:50|1120.3|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.8|2
1651841520000|2022-05-06 12:52:00|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1651841530000|2022-05-06 12:52:10|1120.8|1119.3|1120.8|1119|1120.8|1119.3|1120.8|1119|2
1651841540000|2022-05-06 12:52:20|1120.5|1118.8|1120.3|1119|1120.5|1119|1120.3|1118.8|4
1651841550000|2022-05-06 12:52:30|1120.5|1119.5|1120.5|1119.3|1121|1119.5|1120.5|1118.8|20
1651841560000|2022-05-06 12:52:40||1119||1119||1119||1119|2
1651841570000|2022-05-06 12:52:50|1120.3|1118.8|1121|1119.5|1121|1119.5|1120.3|1118.8|10
1651841580000|2022-05-06 12:53:00|1121.3|1119.8|1121.5|1120|1121.5|1120|1121.3|1119.8|86
1651841590000|2022-05-06 12:53:10|1121.3|1119.8|1121.5|1120|1121.5|1120|1121.3|1119.8|5
1651841600000|2022-05-06 12:53:20|1121.3|1119.8|1121|1119.5|1121.3|1119.8|1121|1119.5|17
1651841610000|2022-05-06 12:53:30|1120.8|1119|1119.8|1118.3|1120.8|1119|1119.8|1118.3|9
1651841620000|2022-05-06 12:53:40|1120|1118|1119.5|1118|1120|1118.3|1119|1117.5|5
1651841630000|2022-05-06 12:53:50|1119.3|1117.8|1119.5|1117.8|1119.5|1118|1119.3|1117.8|5
1651841640000|2022-05-06 12:54:00|1119.8|1118|1120|1118.5|1120.3|1118.5|1119.5|1118|16
1651841650000|2022-05-06 12:54:10|1119.8||1119.8||1119.8||1119.8||6
1651841660000|2022-05-06 12:54:20|1120|1118.8|1120.3|1118.8|1120.5|1119|1119.8|1118.8|7
1651841670000|2022-05-06 12:54:30|1120.5|1118.5|1120.3|1118.5|1120.5|1118.5|1120.3|1118.5|3
1651841680000|2022-05-06 12:54:40|1120|1118.8|1120.3|1118.8|1120.3|1118.8|1120|1118.5|0
1651841690000|2022-05-06 12:54:50||1118.5||1118.8||1118.8||1118.5|10
1651841700000|2022-05-06 12:55:00|1120|1118.5|1120.5|1119|1120.8|1119.3|1120|1118.5|23
1651841710000|2022-05-06 12:55:10|1120.3|1118.8|1119.8|1118.5|1120.3|1118.8|1119.8|1118.5|20
1651841720000|2022-05-06 12:55:20|1120.8|1119|1121|1119.3|1121|1119.3|1120.5|1119|13
1651841730000|2022-05-06 12:55:30|1120.8|1119|1120.5|1119|1120.8|1119|1120.3|1118.8|3
1651841740000|2022-05-06 12:55:40|1120.3|1118.8|1119.8|1118.5|1120.5|1118.8|1119.8|1118.5|6
1651841750000|2022-05-06 12:55:50|1120.8|1119|1120|1118.5|1121|1119.3|1120|1118.5|10
1651841760000|2022-05-06 12:56:00|1119.8||1120||1120||1119.8||1
1651841770000|2022-05-06 12:56:10|1119.8||1119.8||1119.8||1119.8||20
1651841780000|2022-05-06 12:56:20|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120|1118.5|23
1651841790000|2022-05-06 12:56:30|1120.8|1119|1120.5|1119.3|1120.8|1119.3|1120.5|1119|9
1651841800000|2022-05-06 12:56:40|1120.3|1119|1120.5|1119|1120.5|1119.3|1120.3|1119|1
1651841810000|2022-05-06 12:56:50|1120.3|1118.8|1120|1118.5|1120.3|1118.8|1119.8|1118.5|4
1651841820000|2022-05-06 12:57:00|1119.8||1119.8||1119.8||1119.8||6
1651841830000|2022-05-06 12:57:10|1120||1120.3||1120.3||1119.8||18
1651841840000|2022-05-06 12:57:20|1120|1118.8|1120.5|1119|1120.5|1119|1120|1118.5|0
1651841850000|2022-05-06 12:57:30|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.5|1119|4
1651841860000|2022-05-06 12:57:40|1120.5||1120.8||1121||1120.5||2
1651841870000|2022-05-06 12:57:50|1121|1119.5|1121.3|1119.8|1121.3|1120|1120.8|1119.5|12
1651841880000|2022-05-06 12:58:00|1121|1119.5|1120.5|1119|1121|1119.5|1120.5|1119|17
1651841890000|2022-05-06 12:58:10|1120.3|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.8|0
1651841900000|2022-05-06 12:58:20|1120.8|1119.5|1121|1119.8|1121|1119.8|1120.8|1119.5|20
1651841910000|2022-05-06 12:58:30|1121.3|1120|1120.5|1119|1121.5|1120|1120.5|1119|24
1651841920000|2022-05-06 12:58:40|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119|11
1651841930000|2022-05-06 12:58:50|1120.5|1119|1120.5|1119|1120.5|1119|1120.5|1119|0
1651841940000|2022-05-06 12:59:00|1121|1119.3|1121|1119.3|1121|1119.3|1120.8|1119.3|0
1651841950000|2022-05-06 12:59:10|1120.5|1119|1121|1119.3|1121|1119.3|1120.5|1119|10
1651841960000|2022-05-06 12:59:20|1120.8||1121||1121||1120.8||5
1651841970000|2022-05-06 12:59:30|1120.8|1119|1120.5|1119|1121|1119|1120.5|1119|10
1651841980000|2022-05-06 12:59:40|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1119.8|1118.5|13
1651841990000|2022-05-06 12:59:50|1120.8|1119.3|1121|1119.5|1121|1119.5|1120.8|1119.3|7
1651842000000|2022-05-06 13:00:00|1120.8|1119|1121.3|1119.5|1121.5|1119.8|1120.8|1119|20
1651842010000|2022-05-06 13:00:10|1121|1119.8|1121.8|1120.3|1121.8|1120.3|1121|1119.5|6
1651842020000|2022-05-06 13:00:20|1122|1120|1122.3|1120.5|1122.5|1121|1121.5|1120|8
1651842030000|2022-05-06 13:00:30|1122|1120.3|1122|1120.3|1122.3|1120.5|1121.8|1120.3|2
1651842040000|2022-05-06 13:00:40|1122.3|1120.5|1123|1121.3|1123|1121.5|1122|1120.5|5
1651842050000|2022-05-06 13:00:50|1123.3|1121.5|1123.5|1122|1123.5|1122|1123.3|1121.3|5
1651842060000|2022-05-06 13:01:00|1123.3|1121.8|1123.5|1122|1123.5|1122|1123.3|1121.8|9
1651842070000|2022-05-06 13:01:10|1123.3|1121.8|1122.3|1120.8|1123.5|1121.8|1122.3|1120.8|12
1651842080000|2022-05-06 13:01:20|1122.5|1120.5|1121.3|1119.8|1122.5|1120.5|1121.3|1119.8|26
1651842090000|2022-05-06 13:01:30|1121.5|1120|1121.3|1119.8|1121.8|1120|1121.3|1119.8|4
1651842100000|2022-05-06 13:01:40|1121.5|1120|1121.5|1120|1121.8|1120.3|1121.3|1119.8|2
1651842110000|2022-05-06 13:01:50|1121.8|1120.3|1122|1120.3|1122|1120.3|1121.5|1120.3|2
1651842120000|2022-05-06 13:02:00|1122.3|1120.8|1121.8|1120|1122.3|1120.8|1121.3|1120|13
1651842130000|2022-05-06 13:02:10|1121.5|1120.3|1121.8|1120.3|1121.8|1120.5|1121.5|1120.3|0
1651842140000|2022-05-06 13:02:20|1121.5|1120|1120.5|1119|1121.8|1120|1120.5|1119|23
1651842150000|2022-05-06 13:02:30|1120.8|1119.3|1121.3|1119.8|1121.3|1119.8|1120.8|1119|18
1651842160000|2022-05-06 13:02:40|1121|1119.3|1120.8|1119.3|1121|1119.3|1120.8|1119|10
1651842170000|2022-05-06 13:02:50|1121||1121||1121||1120.8||1
1651842180000|2022-05-06 13:03:00|1120.8|1119|1120.3|1118.8|1121|1119.3|1120.3|1118.5|1
1651842190000|2022-05-06 13:03:10|1120.5|1118.5|1120.3|1118.5|1120.5|1119|1120|1118.5|5
1651842200000|2022-05-06 13:03:20|1120|1118|1119|1117.5|1120|1118|1119|1117.3|14
1651842210000|2022-05-06 13:03:30|1119.3|1117.3|1119.8|1118|1119.8|1118|1119|1117.3|9
1651842220000|2022-05-06 13:03:40|1119.5|1118.3|1119.8|1118.3|1120|1118.3|1119.5|1118.3|2
1651842230000|2022-05-06 13:03:50|1120|1118.5|1118.5|1116.8|1120|1118.5|1118.5|1116.8|8
1651842240000|2022-05-06 13:04:00|1118.3|1116.5|1118.5|1116.8|1119.3|1117.5|1118.3|1116.5|6
1651842250000|2022-05-06 13:04:10|1118.3|1116.5|1117.5|1115.8|1118.3|1116.5|1117.5|1115.8|13
1651842260000|2022-05-06 13:04:20|1117.3|1115.5|1116.8|1115|1117.3|1115.5|1116.5|1115|37
1651842270000|2022-05-06 13:04:30|1117|1115.3|1116|1114.5|1117.3|1115.8|1116|1114.5|60
1651842280000|2022-05-06 13:04:40|1115.8|1114.8|1114|1112.5|1116.5|1115|1114|1112.5|64
1651842290000|2022-05-06 13:04:50|1113.8|1112.3|1114|1112.3|1114|1112.5|1112.8|1111.5|256
1651842300000|2022-05-06 13:05:00|1113.8|1112.5|1112.5|1110.8|1114|1112.5|1112.3|1110.8|44
1651842310000|2022-05-06 13:05:10|1113|1111|1113.5|1112|1113.5|1112|1112.8|1111|28
1651842320000|2022-05-06 13:05:20|1113.3|1111.8|1113.5|1111.8|1113.5|1111.8|1113|1111.5|19
1651842330000|2022-05-06 13:05:30|1113.3|1112|1115.8|1114.3|1115.8|1114.3|1113.3|1112|21
1651842340000|2022-05-06 13:05:40|1115.5|1114|1115.5|1114|1115.8|1114.3|1115.5|1114|14
1651842350000|2022-05-06 13:05:50|1115.8|1113.8|1114.8|1113|1115.8|1114.3|1114.8|1113|20
1651842360000|2022-05-06 13:06:00|1114.5|1112.8|1115|1113.5|1115.3|1113.5|1114.3|1112.5|24
1651842370000|2022-05-06 13:06:10|1115.3|1113.8|1116|1114.3|1116|1114.3|1115.3|1113.8|7
1651842380000|2022-05-06 13:06:20|1116.3|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.8|54
1651842390000|2022-05-06 13:06:30|1116.8|1115|1117|1115.5|1117.5|1115.8|1116.8|1115|11
1651842400000|2022-05-06 13:06:40|1116.5|1115|1116.3|1114.5|1116.8|1115|1116|1114.5|31
1651842410000|2022-05-06 13:06:50|1116.5|1114.8|1117.3|1115.8|1117.3|1115.8|1116.3|1114.5|4
1651842420000|2022-05-06 13:07:00|1117.5|1115.5|1118.5|1116.8|1118.8|1117|1117.3|1115.5|18
1651842430000|2022-05-06 13:07:10|1118.3||1118||1118.5||1118||2
1651842440000|2022-05-06 13:07:20|1118.3|1116.3|1116.8|1115.3|1118.3|1116.3|1116.3|1114.8|21
1651842450000|2022-05-06 13:07:30|1116.3|1115|1116.3|1114.8|1116.3|1115|1116|1114.8|1
1651842460000|2022-05-06 13:07:40|1116.8|1115|1116.5|1114.8|1116.8|1115|1116.5|1114.8|2
1651842470000|2022-05-06 13:07:50|1116|1115|1115.5|1114|1116|1115|1115.3|1113.8|16
1651842480000|2022-05-06 13:08:00|1115.8|1113.8|1115.5|1113.8|1115.8|1114|1115.3|1113.8|9
1651842490000|2022-05-06 13:08:10|1115.8|1114|1116.3|1114.8|1116.5|1114.8|1115.8|1114|24
1651842500000|2022-05-06 13:08:20|1116.5|1114.5|1115.5|1113.8|1116.5|1114.5|1115|1113.3|7
1651842510000|2022-05-06 13:08:30|1115.8|1114|1115|1113.3|1115.8|1114.3|1114.3|1112.5|30
1651842520000|2022-05-06 13:08:40|1114.8|1113.5|1115.5|1113.8|1115.5|1113.8|1114.8|1113.5|7
1651842530000|2022-05-06 13:08:50|1115.3|1114|1115.5|1113.8|1115.5|1114|1115.3|1113.8|2
1651842540000|2022-05-06 13:09:00|1114.8|1113.3|1115|1113.3|1115|1113.3|1114.5|1112.8|12
1651842550000|2022-05-06 13:09:10|1114.8|1113.5|1114.5|1112.8|1114.8|1113.5|1114.5|1112.8|15
1651842560000|2022-05-06 13:09:20|1114.3|1112.5|1114|1112.5|1114.3|1112.8|1113.8|1112.3|12
1651842570000|2022-05-06 13:09:30|1113.8|1112.3|1114|1112.3|1114|1112.3|1113.8|1112.3|0
1651842580000|2022-05-06 13:09:40|1114.3|1112.8|1114.3|1112.8|1114.5|1113|1113.8|1112.3|2
1651842590000|2022-05-06 13:09:50|1114.8|1113.3|1115.5|1113.8|1115.5|1113.8|1114.8|1113.3|4
1651842600000|2022-05-06 13:10:00|1115.3|1114|1116|1114.3|1116|1114.5|1115|1114|8
1651842610000|2022-05-06 13:10:10|1116.3|1114.5|1116.8|1115|1116.8|1115|1115.8|1114.5|15
1651842620000|2022-05-06 13:10:20|1116.5|1115.3|1116.8|1115|1117|1115.5|1116.5|1115|1
1651842630000|2022-05-06 13:10:30|1117|1115.3|1117.3|1115.8|1117.3|1115.8|1117|1115.3|2
1651842640000|2022-05-06 13:10:40|1117|1115.5|1116.3|1114.8|1117.3|1115.5|1116.3|1114.8|8
1651842650000|2022-05-06 13:10:50|1116.5|1114.5|1116|1114.5|1116.5|1115|1116|1114.5|19
1651842660000|2022-05-06 13:11:00|1115.8|1114.3|1115.3|1113.5|1116|1114.8|1115.3|1113.5|64
1651842670000|2022-05-06 13:11:10|1115.5|1113.8|1114.8|1113.3|1115.5|1113.8|1114.8|1113|29
1651842680000|2022-05-06 13:11:20|1115|1113.5|1114.5|1112.8|1115.3|1113.8|1114.5|1112.8|103
1651842690000|2022-05-06 13:11:30|1113.8|1112.3|1114.3|1112.5|1114.3|1112.8|1113.8|1112|68
1651842700000|2022-05-06 13:11:40|1114|1112|1113.8|1112.3|1114|1112.3|1112.8|1111.3|32
1651842710000|2022-05-06 13:11:50|1114|1112.5|1115.3|1113.5|1115.3|1113.5|1114|1112.5|39
1651842720000|2022-05-06 13:12:00|1115|1113.3|1114.5|1113|1115.3|1113.8|1114.5|1113|25
1651842730000|2022-05-06 13:12:10|1114.8|1112.8|1114.5|1112.8|1114.8|1113|1114.3|1112.8|8
1651842740000|2022-05-06 13:12:20|1114.3|1113|1114.5|1113|1114.5|1113|1114.3|1112.8|1
1651842750000|2022-05-06 13:12:30|1114.3|1112.8|1114.3|1112.8|1114.3|1113.3|1114.3|1112.8|2
1651842760000|2022-05-06 13:12:40|1114||1114.3||1114.3||1114||21
1651842770000|2022-05-06 13:12:50|1114||1114.3||1114.3||1114||48
1651842780000|2022-05-06 13:13:00|1114|1112|1112.5|1111.3|1114|1112.5|1112.5|1111|60
1651842790000|2022-05-06 13:13:10|1112|1111|1112.5|1111.3|1112.5|1111.3|1111.8|1110.3|32
1651842800000|2022-05-06 13:13:20|1112.8|1111|1112.8|1111.5|1112.8|1111.5|1112.5|1111|29
1651842810000|2022-05-06 13:13:30|1112.5|1111.3|1112.5|1111|1112.5|1111.3|1112.5|1111|9
1651842820000|2022-05-06 13:13:40|1112.8||1112.8||1112.8||1112.5||30
1651842830000|2022-05-06 13:13:50|1113|1111.3|1112.8|1111|1113|1111.3|1112.8|1111|2
1651842840000|2022-05-06 13:14:00|1112.5|1111.3|1112|1110.3|1112.5|1111.3|1111.8|1110.3|24
1651842850000|2022-05-06 13:14:10|1111.8|1110.5|1112.5|1110.8|1112.8|1111|1111.8|1110.5|16
1651842860000|2022-05-06 13:14:20|1112.8|1111|1113.5|1111.8|1113.5|1111.8|1112.8|1110.8|11
1651842870000|2022-05-06 13:14:30|1113.3|1111.5|1112.8|1111.3|1113.3|1111.5|1112.8|1111.3|1
1651842880000|2022-05-06 13:14:40|1113|1111.5|1112.8|1111.3|1113.3|1111.5|1112.8|1111.3|1
1651842890000|2022-05-06 13:14:50|1113||1113||1113||1113||11
1651842900000|2022-05-06 13:15:00|1112.8|1111.5|1114|1112.3|1114|1112.5|1112.8|1111.3|36
1651842910000|2022-05-06 13:15:10|1113.8|1111.8|1113.3|1112|1114|1112.3|1113.3|1111.8|13
1651842920000|2022-05-06 13:15:20|1113.5|1111.8|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|101
1651842930000|2022-05-06 13:15:30|1113|1111.8|1113|1111.3|1113|1111.8|1113|1111.3|19
1651842940000|2022-05-06 13:15:40|1113.3|1111.5|1113|1111.5|1113.5|1112|1112.8|1111.3|19
1651842950000|2022-05-06 13:15:50|1113.3|1111.8|1113.8|1112.3|1113.8|1112.3|1113.3|1111.8|20
1651842960000|2022-05-06 13:16:00|1113.5|1112|1112.8|1111.5|1113.5|1112.3|1112.8|1111.3|17
1651842970000|2022-05-06 13:16:10|1112.5|1111.3|1112.8|1111.3|1113.3|1112|1112.5|1111.3|88
1651842980000|2022-05-06 13:16:20|1113|1111|1112.5|1111.3|1113|1111.3|1112.3|1111|66
1651842990000|2022-05-06 13:16:30|1112.3|1111|1112|1110.5|1112.3|1111|1112|1110.5|17
1651843000000|2022-05-06 13:16:40|1111.3|1109.8|1111.5|1109.8|1111.8|1110.3|1111|1109.5|46
1651843010000|2022-05-06 13:16:50|1111.3|1109.5|1111|1109.5|1111.3|1109.5|1110.8|1109.3|19
1651843020000|2022-05-06 13:17:00|1110.8|1109.3|1110.8|1109|1110.8|1109.5|1110|1108.3|37
1651843030000|2022-05-06 13:17:10|1110.5|1108.8|1111.3|1109.5|1111.3|1109.5|1110.3|1108.8|7
1651843040000|2022-05-06 13:17:20|1111|1109.3|1111|1109.3|1111|1109.5|1111|1109.3|18
1651843050000|2022-05-06 13:17:30|1111.3|1109.5|1112.3|1110.5|1112.3|1110.8|1111.3|1109.5|24
1651843060000|2022-05-06 13:17:40|1112|1111|1112.5|1111|1112.5|1111|1112|1110.8|11
1651843070000|2022-05-06 13:17:50|1112.8|1111.3|1113|1111.5|1113|1111.5|1112.5|1111.3|43
1651843080000|2022-05-06 13:18:00|1113.3|1111.8|1113.3|1111.8|1113.8|1112.3|1113|1111.5|162
1651843090000|2022-05-06 13:18:10|1113|1111.5|1112.8|1111.3|1113.3|1111.8|1112.8|1111.3|42
1651843100000|2022-05-06 13:18:20|1113|1111.5|1113|1111.5|1113.3|1111.8|1112.8|1111.3|57
1651843110000|2022-05-06 13:18:30|1112.8|1111.3|1113|1111.5|1113.3|1111.8|1112.5|1110.8|37
1651843120000|2022-05-06 13:18:40|1112.8|1111|1112.5|1110.8|1113|1111.3|1112.5|1110.8|60
1651843130000|2022-05-06 13:18:50|1112.3|1111|1112|1110.3|1112.5|1111.3|1111.8|1110|38
1651843140000|2022-05-06 13:19:00|1112.3|1110.5|1112.8|1111.3|1113|1111.5|1112.3|1110.5|50
1651843150000|2022-05-06 13:19:10|1112.5|1111|1112.3|1110.8|1112.5|1111|1112|1110.5|13
1651843160000|2022-05-06 13:19:20|1112.5|1111|1111.5|1110|1112.8|1111.3|1111.5|1110|18
1651843170000|2022-05-06 13:19:30||1109.8||1110||1110||1109.8|13
1651843180000|2022-05-06 13:19:40|1111.3|1109.8|1112.5|1111|1112.5|1111|1111.3|1109.8|11
1651843190000|2022-05-06 13:19:50|1112.8|1111.3|1111.8|1110.3|1113|1111.5|1111.8|1110.3|51
1651843200000|2022-05-06 13:20:00|1112|1110|1112.5|1111|1113|1111.3|1112|1110|13
1651843210000|2022-05-06 13:20:10|1112.3|1110.8|1112.8|1111|1112.8|1111.3|1112.3|1110.8|3
1651843220000|2022-05-06 13:20:20|1112.5|1111.3|1113|1111.3|1113|1111.3|1112.5|1111|27
1651843230000|2022-05-06 13:20:30|1112.8||1112.8||1112.8||1112.5||1
1651843240000|2022-05-06 13:20:40|1112.5|1110.5|1113.3|1111.8|1113.5|1112|1112|1110.5|97
1651843250000|2022-05-06 13:20:50|1113|1112|1113.3|1111.8|1113.5|1112|1112.8|1111|12
1651843260000|2022-05-06 13:21:00|1113.5|1111|1112.8|1111.3|1113.5|1111.5|1112.5|1111|9
1651843270000|2022-05-06 13:21:10|1113|1111.5|1113.8|1112.3|1114|1112.3|1113|1111.5|7
1651843280000|2022-05-06 13:21:20|1114|1112|1114.5|1113|1114.5|1113|1113.5|1112|3
1651843290000|2022-05-06 13:21:30|1114.3|1112.8|1114.3|1112.5|1114.8|1113.3|1114.3|1112.5|18
1651843300000|2022-05-06 13:21:40|1114|1112.3|1114.3|1112.8|1114.5|1113|1113.8|1112.3|12
1651843310000|2022-05-06 13:21:50|1114.5|1113|1114.5|1112.8|1114.8|1113.3|1114.3|1112.8|25
1651843320000|2022-05-06 13:22:00|1114.3|1112.5|1114.3|1112.8|1114.5|1113|1113.8|1112.5|28
1651843330000|2022-05-06 13:22:10|1114.5|1113|1114|1112.3|1114.5|1113|1113.8|1112.3|19
1651843340000|2022-05-06 13:22:20|1113.8|1111.8|1114.8|1113.3|1114.8|1113.3|1113.5|1111.8|126
1651843350000|2022-05-06 13:22:30|1115|1113|1114.8|1113.3|1115|1113.3|1114.5|1113|73
1651843360000|2022-05-06 13:22:40|1114.5|1113|1114.5|1113.3|1114.5|1113.3|1114.5|1113|1
1651843370000|2022-05-06 13:22:50|1114.8|1113|1115|1113.3|1115|1113.3|1114.8|1113|15
1651843380000|2022-05-06 13:23:00|1114.8|1113.5|1115|1113.5|1115|1113.5|1114.8|1113.5|15
1651843390000|2022-05-06 13:23:10|1114.8|1112.5|1114.3|1112.8|1114.8|1112.8|1113.5|1112.3|12
1651843400000|2022-05-06 13:23:20|1114|1112.5|1114|1112.8|1114.3|1112.8|1114|1112.5|4
1651843410000|2022-05-06 13:23:30|1114.3|1112.5|1114.5|1113|1115|1113.3|1114|1112.5|3
1651843420000|2022-05-06 13:23:40|1114.8|1113.3|1115|1113.5|1115|1113.5|1114.5|1113.3|2
1651843430000|2022-05-06 13:23:50|1114.8|1113.8|1114.8|1113|1115|1113.8|1114.5|1113|9
1651843440000|2022-05-06 13:24:00|1114.5|1113.3|1114|1112.5|1114.8|1113.3|1114|1112.5|32
1651843450000|2022-05-06 13:24:10|1113.8|1112.3|1114.3|1112.5|1114.3|1112.8|1113.8|1112.3|2
1651843460000|2022-05-06 13:24:20|1114|1112.3|1114|1112.5|1114.3|1112.5|1113.3|1111.8|12
1651843470000|2022-05-06 13:24:30|1113.8|1112|1113.8|1112.3|1114|1112.3|1113.3|1111.8|5
1651843480000|2022-05-06 13:24:40|1113.5|1112|1113.5|1112|1113.5|1112|1113.5|1112|3
1651843490000|2022-05-06 13:24:50|1114|1112.5|1113.8|1112.3|1114|1112.5|1113.5|1112.3|7
1651843500000|2022-05-06 13:25:00|1113|1111.8|1113.5|1112|1113.8|1112|1113|1111.5|21
1651843510000|2022-05-06 13:25:10|1113.8|1112.3|1113.5|1112.3|1113.8|1112.5|1113.5|1112|2
1651843520000|2022-05-06 13:25:20|1113.8|1112|1113|1111.5|1113.8|1112|1112.5|1110.8|24
1651843530000|2022-05-06 13:25:30|1112.8|1111.3|1113|1111.5|1113|1111.5|1112.8|1111|3
1651843540000|2022-05-06 13:25:40|1112.8|1111.3|1113|1111.8|1113|1111.8|1112.5|1111|9
1651843550000|2022-05-06 13:25:50|1112.5|1111|1112.8|1111.3|1113.3|1111.5|1112.3|1110.8|43
1651843560000|2022-05-06 13:26:00|1112.5|1111|1113|1111.3|1113|1111.3|1112.3|1110.8|24
1651843570000|2022-05-06 13:26:10|1112.8|1111.5|1113.8|1112|1113.8|1112|1112.8|1111.3|8
1651843580000|2022-05-06 13:26:20|1113.5|1111.5|1113.5|1111.8|1113.5|1111.8|1112.8|1111.3|10
1651843590000|2022-05-06 13:26:30|1113.3|1112|1113.5|1111.8|1113.5|1112|1113.3|1111.8|1
1651843600000|2022-05-06 13:26:40|1113.3|1111.5|1113|1111.8|1113.5|1111.8|1113|1111.5|8
1651843610000|2022-05-06 13:26:50|1113.3|1112|1114|1112.5|1114|1112.8|1113|1111.8|91
1651843620000|2022-05-06 13:27:00|1113.8|1112.3|1114.5|1113|1114.5|1113|1113.8|1112.3|32
1651843630000|2022-05-06 13:27:10|1114.3|1112.8|1114.8|1113.3|1114.8|1113.3|1114.3|1112.8|16
1651843640000|2022-05-06 13:27:20|1115|1113|1115|1113.5|1115|1113.5|1114.5|1113|27
1651843650000|2022-05-06 13:27:30|1115.3|1113.8|1115.5|1114|1115.5|1114|1115|1113.5|30
1651843660000|2022-05-06 13:27:40|1115.8|1114.3|1115.8|1114.5|1115.8|1114.5|1115.8|1114|13
1651843670000|2022-05-06 13:27:50|1116|1114|1115.8|1114.3|1116.3|1114.8|1115.5|1114|48
1651843680000|2022-05-06 13:28:00|1115.5|1114|1115.8|1114|1116|1114.5|1115.5|1114|13
1651843690000|2022-05-06 13:28:10|1116|1114.3|1116|1114.3|1116|1114.5|1115.8|1114.3|1
1651843700000|2022-05-06 13:28:20|1115.8|1114.5|1116.3|1114.8|1116.3|1114.8|1115.8|1114.3|6
1651843710000|2022-05-06 13:28:30|1116|1114.5|1116.3|1114.5|1116.3|1115|1116|1114.5|0
1651843720000|2022-05-06 13:28:40|1116.5|1115|1116.5|1115.3|1117|1115.5|1116.3|1115|26
1651843730000|2022-05-06 13:28:50|1116.8|1114.8|1116.8|1115.3|1116.8|1115.3|1116.3|1114.8|13
1651843740000|2022-05-06 13:29:00|1117|1115.5|1117|1115.3|1117.3|1115.8|1116.8|1115.3|23
1651843750000|2022-05-06 13:29:10||1115.5||1115.5||1115.5||1115.3|4
1651843760000|2022-05-06 13:29:20|1116.8|1115.8|1116.8|1115.3|1116.8|1115.8|1116.8|1115|4
1651843770000|2022-05-06 13:29:30|1117|1115.5|1118.5|1117|1118.5|1117|1116.8|1115.3|12
1651843780000|2022-05-06 13:29:40|1118.8|1116.8|1118.8|1117.3|1118.8|1117.3|1118.3|1116.8|17
1651843790000|2022-05-06 13:29:50|1119|1117|1119.3|1118|1119.3|1118|1119|1117|11
1651843800000|2022-05-06 13:30:00|1119.5|1118.3|1120.5|1119|1121|1119.3|1119.5|1118.3|29
1651843810000|2022-05-06 13:30:10|1120.3|1118.8|1120.5|1119|1120.8|1119.3|1120|1118.8|7
1651843820000|2022-05-06 13:30:20|1120.3|1119.5|1121.5|1120.3|1122|1120.5|1120.3|1119.5|46
1651843830000|2022-05-06 13:30:30|1121.3|1120|1121.5|1120|1121.5|1120|1121.3|1119.8|10
1651843840000|2022-05-06 13:30:40|1121.8|1120.3|1121.5|1120|1121.8|1120.3|1121.3|1119.8|13
1651843850000|2022-05-06 13:30:50|1121.8|1119.5|1120.3|1118.5|1121.8|1119.5|1119.8|1118|54
1651843860000|2022-05-06 13:31:00|1120|1118|1118.5|1117|1120.3|1118|1118.5|1117|6
1651843870000|2022-05-06 13:31:10|1118.3|1117.3|1120.3|1118.8|1120.5|1118.8|1118.3|1117.3|89
1651843880000|2022-05-06 13:31:20|1120.8|1118.5|1119.3|1117.8|1120.8|1119.3|1119|1117.5|20
1651843890000|2022-05-06 13:31:30|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1119|1117.5|3
1651843900000|2022-05-06 13:31:40|1119|1117.5|1118.5|1117|1119.3|1117.8|1118|1116.8|12
1651843910000|2022-05-06 13:31:50|1118.3|1117.3|1118.5|1117|1118.5|1117.3|1118.3|1116.8|13
1651843920000|2022-05-06 13:32:00|1118|1116.8|1117.5|1115.8|1118|1116.8|1117.3|1115.8|18
1651843930000|2022-05-06 13:32:10|1117.8|1116|1117|1115.5|1117.8|1116.3|1116.8|1115.3|5
1651843940000|2022-05-06 13:32:20|1117.3|1115.8|1116.8|1115.3|1117.5|1116|1116.8|1115.3|27
1651843950000|2022-05-06 13:32:30|1116.5|1115|1115.8|1114.3|1116.5|1115|1115.8|1114.3|27
1651843960000|2022-05-06 13:32:40|1116|1114.5|1116.5|1114.8|1116.5|1115|1116|1114.5|7
1651843970000|2022-05-06 13:32:50|1117|1115|1116.5|1115|1117|1115.3|1116.5|1115|7
1651843980000|2022-05-06 13:33:00|1116.3|1114.8|1116.5|1114.8|1116.8|1115|1115.8|1114.3|23
1651843990000|2022-05-06 13:33:10|1116.8|1115|1116.3|1114.5|1116.8|1115|1116|1114.5|3
1651844000000|2022-05-06 13:33:20|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116|1114.5|2
1651844010000|2022-05-06 13:33:30|1116.3|1114.5|1117|1115.5|1117|1115.5|1116|1114.5|2
1651844020000|2022-05-06 13:33:40|1116.8|1115.3|1115.8|1114.3|1116.8|1115.3|1115.8|1114.3|3
1651844030000|2022-05-06 13:33:50|1116|1114.5|1116|1114.5|1116.5|1115|1115.8|1114.3|38
1651844040000|2022-05-06 13:34:00|1115.8|1114.8|1116.3|1114.8|1116.3|1114.8|1115.8|1114.3|4
1651844050000|2022-05-06 13:34:10|1116.5|1114.5|1116.5|1114.8|1116.5|1115|1115.8|1114.3|18
1651844060000|2022-05-06 13:34:20|1116|1114.5|1116.3|1114.5|1116.3|1114.5|1115.5|1114|10
1651844070000|2022-05-06 13:34:30|1116|1114.3|1116|1114.3|1116|1114.5|1115.5|1114|11
1651844080000|2022-05-06 13:34:40|1115.8|1114.5|1116.5|1115|1117|1115.3|1115.8|1114.5|9
1651844090000|2022-05-06 13:34:50|1116.8|1115.5|1117|1115.3|1117.3|1115.8|1116.8|1115|13
1651844100000|2022-05-06 13:35:00|1116.8|1115|1116.3|1114.5|1117|1115.3|1115.8|1114.3|14
1651844110000|2022-05-06 13:35:10|1116|1114.8|1115.8|1114|1116|1114.8|1115.8|1114|1
1651844120000|2022-05-06 13:35:20|1115.5|1114.3|1115.3|1113.5|1115.8|1114.3|1115|1113.5|3
1651844130000|2022-05-06 13:35:30|1115|1113|1114.3|1113|1115|1113|1114.3|1113|9
1651844140000|2022-05-06 13:35:40|1114|1112.8|1114|1112.3|1114.5|1112.8|1113.8|1112|11
1651844150000|2022-05-06 13:35:50|1113.8|1112.5|1115.5|1114|1115.5|1114|1113.8|1112.5|14
1651844160000|2022-05-06 13:36:00|1115.3|1113.5|1115|1113.3|1115.3|1113.5|1114.5|1113|13
1651844170000|2022-05-06 13:36:10|1114.8|1113|1115|1113.5|1115|1113.5|1114.3|1112.8|3
1651844180000|2022-05-06 13:36:20||1113.8||1113.5||1113.8||1113.5|5
1651844190000|2022-05-06 13:36:30|1114.8|1113.3|1114.8|1113.3|1115|1113.3|1114.5|1113.3|4
1651844200000|2022-05-06 13:36:40|1114.5|1112.8|1114|1112.5|1114.5|1112.8|1114|1112.5|20
1651844210000|2022-05-06 13:36:50|1114.3|1112.8|1113.8|1112.3|1114.3|1113|1113.8|1112.3|6
1651844220000|2022-05-06 13:37:00|1114|1112.5|1114|1112.5|1114|1112.5|1113.5|1112.3|5
1651844230000|2022-05-06 13:37:10|1114.3|1112.8|1114|1112.5|1114.3|1112.8|1114|1112.3|1
1651844240000|2022-05-06 13:37:20||1112.8||1112.5||1112.8||1112.5|2
1651844250000|2022-05-06 13:37:30|1113.3|1112.3|1113.5|1112|1113.5|1112.5|1113|1111.8|18
1651844260000|2022-05-06 13:37:40|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1
1651844270000|2022-05-06 13:37:50|1112.8|1111|1112.8|1111.3|1112.8|1111.3|1112.5|1110.8|16
1651844280000|2022-05-06 13:38:00|1112.3|1111|1112.5|1111|1112.5|1111|1112|1110.5|10
1651844290000|2022-05-06 13:38:10|1112.3|1110.8|1111.8|1110.3|1112.3|1110.8|1111.5|1110|32
1651844300000|2022-05-06 13:38:20|1111.5|1110|1111.3|1109.8|1111.8|1110.3|1111.3|1109.5|20
1651844310000|2022-05-06 13:38:30|||||||||16
1651844320000|2022-05-06 13:38:40|1111.5|1109.5|1111.5|1110.3|1111.5|1110.3|1111.5|1109.5|14
1651844330000|2022-05-06 13:38:50|1111.8|1110.5|1112.3|1110.5|1112.3|1110.5|1111.5|1110|19
1651844340000|2022-05-06 13:39:00|1112|1110.3|1112.5|1111|1112.5|1111|1111.8|1110|20
1651844350000|2022-05-06 13:39:10|1112.3|1110.8|1112.5|1111|1112.5|1111|1112.3|1110.8|6
1651844360000|2022-05-06 13:39:20|1112.3|1110.8|1113|1111.5|1113.3|1111.8|1112.3|1110.8|12
1651844370000|2022-05-06 13:39:30|1112.8|1111.3|1112.3|1110.8|1112.8|1111.3|1112.3|1110.8|13
1651844380000|2022-05-06 13:39:40|1112|1111.5|1113|1111.5|1113.3|1111.8|1112|1111.5|36
1651844390000|2022-05-06 13:39:50|1112.8|1111.3|1113|1111.5|1113.3|1111.8|1112.8|1111.3|1
1651844400000|2022-05-06 13:40:00|1112.5|1111.3|1113|1111.3|1113|1111.3|1112.3|1110.8|15
1651844410000|2022-05-06 13:40:10|1112.8|1111.5|1112.5|1111.3|1112.8|1111.5|1112.5|1111|2
1651844420000|2022-05-06 13:40:20|1112.3|1110.8|1112.5|1110.8|1112.5|1111|1112.3|1110.8|13
1651844430000|2022-05-06 13:40:30|1112.3|1110.5|1112|1110.3|1112.3|1110.5|1111.8|1110|19
1651844440000|2022-05-06 13:40:40|1111.8|1110|1110.5|1108.8|1111.8|1110.3|1110.5|1108.8|119
1651844450000|2022-05-06 13:40:50|1110.3|1109.3|1110.8|1109.3|1111|1109.5|1110.3|1109|9
1651844460000|2022-05-06 13:41:00|1110.5|1109|1110.5|1109|1110.8|1109|1110|1108.8|11
1651844470000|2022-05-06 13:41:10|1110.3|1108.8|1110.5|1109|1110.5|1109|1110|1108.8|12
1651844480000|2022-05-06 13:41:20|1110.3|1108.8|1110|1108.8|1110.5|1108.8|1109.8|1108.5|25
1651844490000|2022-05-06 13:41:30|1110.3||1110.3||1110.3||1110.3||6
1651844500000|2022-05-06 13:41:40|1110|1108.5|1108.5|1107|1110|1108.5|1108|1106.8|47
1651844510000|2022-05-06 13:41:50|1108.3|1106.8|1108|1106.5|1108.3|1106.8|1107|1105.5|30
1651844520000|2022-05-06 13:42:00|1107.8|1106.3|1106.8|1105.5|1108|1106.5|1106.8|1105.3|44
1651844530000|2022-05-06 13:42:10|1107|1105.8|1107|1105.5|1107|1105.8|1107|1105.5|20
1651844540000|2022-05-06 13:42:20|1106.8|1105.8|1105.8|1104.5|1107|1105.8|1105.8|1104.5|136
1651844550000|2022-05-06 13:42:30|1106|1104.8|1106.5|1105|1106.5|1105|1106|1104.5|27
1651844560000|2022-05-06 13:42:40|1106.3|1104.8|1106.5|1105|1106.8|1105.3|1106|1104.5|59
1651844570000|2022-05-06 13:42:50|1106.8|1105.5|1105.5|1104|1107.3|1105.8|1105.3|1104|175
1651844580000|2022-05-06 13:43:00|1105.8|1104.3|1104.5|1103|1105.8|1104.3|1104.5|1103|22
1651844590000|2022-05-06 13:43:10|1105|1103.3|1104|1102.8|1105.3|1103.5|1104|1102.8|21
1651844600000|2022-05-06 13:43:20|1103.8|1102|1104.3|1102.8|1104.5|1103.3|1103.5|1102|31
1651844610000|2022-05-06 13:43:30|1104.5|1103|1104.8|1103.3|1105.3|1103.5|1104.5|1103|14
1651844620000|2022-05-06 13:43:40|1105.3|1103.5|1104.8|1103.5|1105.3|1103.5|1104.8|1103.5|8
1651844630000|2022-05-06 13:43:50|1105|1103.3|1105.5|1104|1105.5|1104|1104.8|1103.3|20
1651844640000|2022-05-06 13:44:00|1105.3|1103.8|1103.8|1102.3|1105.8|1104.3|1103.3|1101.8|158
1651844650000|2022-05-06 13:44:10|1104|1102.5|1103.3|1101.8|1104|1102.5|1102.8|1101.3|84
1651844660000|2022-05-06 13:44:20|1103|1101.5|1102.5|1101|1103|1101.5|1102.5|1101|15
1651844670000|2022-05-06 13:44:30|1102.8|1101.3|1103.5|1102|1103.5|1102|1102.5|1101|36
1651844680000|2022-05-06 13:44:40|1103.3|1101.8|1104.5|1103|1104.5|1103|1103.3|1101.8|20
1651844690000|2022-05-06 13:44:50|1104.8|1103.3|1106|1104.8|1106.3|1104.8|1104.8|1103.3|28
1651844700000|2022-05-06 13:45:00|1105.5|1103.8|1105.3|1103.8|1105.5|1103.8|1104.5|1103|66
1651844710000|2022-05-06 13:45:10|1105.8|1103.5|1104|1102.5|1105.8|1104.3|1104|1102.5|21
1651844720000|2022-05-06 13:45:20|1103.5|1102|1103.5|1101.8|1104.3|1102.8|1103.5|1101.8|35
1651844730000|2022-05-06 13:45:30|1104|1102.3|1102.5|1101|1104.3|1102.8|1102.5|1101|111
1651844740000|2022-05-06 13:45:40|1102.8|1101.3|1103.5|1102|1103.5|1102|1102.3|1100.8|70
1651844750000|2022-05-06 13:45:50|1103|1101.5|1102.8|1101.3|1103|1101.5|1102.8|1101.3|5
1651844760000|2022-05-06 13:46:00|1102.5|1101.5|1104|1102.5|1104|1102.5|1102.5|1101.5|44
1651844770000|2022-05-06 13:46:10|1105|1103.3|1103.8|1102.3|1105|1103.3|1103.5|1102|45
1651844780000|2022-05-06 13:46:20|1104|1102|1103.5|1102|1104|1102.3|1103|1101.5|14
1651844790000|2022-05-06 13:46:30|1103.8|1102.3|1103.5|1102|1104|1102.3|1103.3|1101.8|93
1651844800000|2022-05-06 13:46:40|1103.3|1101.8|1103.5|1101.8|1103.5|1102|1103.3|1101.8|25
1651844810000|2022-05-06 13:46:50|1103.3||1103.5||1103.5||1103.3||21
1651844820000|2022-05-06 13:47:00|1102.5|1101|1103.3|1101.5|1103.3|1101.5|1102.5|1101|17
1651844830000|2022-05-06 13:47:10|1103|1101.3|1103.5|1102|1103.5|1102|1103|1101.3|22
1651844840000|2022-05-06 13:47:20|1103.3|1101.8|1102.8|1101.5|1103.3|1101.8|1102.8|1101.3|58
1651844850000|2022-05-06 13:47:30|1102.5|1101.3|1102.5|1101|1102.5|1101.5|1101.5|1100|56
1651844860000|2022-05-06 13:47:40|1102.3|1100.8|1101.3|1099.8|1102.3|1101|1101.3|1099.8|12
1651844870000|2022-05-06 13:47:50|1101|1099.3|1100|1098.5|1101|1099.3|1099.8|1098.3|63
1651844880000|2022-05-06 13:48:00|1099.8|1098.3|1100|1098.3|1100|1098.3|1098.5|1097|87
1651844890000|2022-05-06 13:48:10|1100.3|1098.5|1099.3|1097.5|1100.3|1098.5|1099.3|1097.5|16
1651844900000|2022-05-06 13:48:20|1099|1097.8|1100.5|1098.8|1100.5|1098.8|1098.5|1097|17
1651844910000|2022-05-06 13:48:30|1100.3|1099|1098.3|1096.8|1100.5|1099|1098|1096.5|52
1651844920000|2022-05-06 13:48:40|1099.3|1097.8|1100|1098.5|1100|1098.5|1099|1097.3|68
1651844930000|2022-05-06 13:48:50|1100.5|1098.8|1099|1097.5|1100.8|1099|1099|1097.5|76
1651844940000|2022-05-06 13:49:00|1098.8|1097.3|1099.3|1097.5|1099.5|1097.8|1098.8|1097|56
1651844950000|2022-05-06 13:49:10|1100|1097.8|1100.3|1098.8|1100.8|1099.3|1100|1097.8|42
1651844960000|2022-05-06 13:49:20|1100|1098.5|1099.5|1098|1100.3|1099|1099.3|1098|32
1651844970000|2022-05-06 13:49:30|1100|1098.5|1099.8|1098.3|1100.5|1098.8|1099.8|1098.3|18
1651844980000|2022-05-06 13:49:40|1100|1098.8|1100.8|1099|1101.3|1099.5|1100|1098.8|57
1651844990000|2022-05-06 13:49:50|1101|1099.3|1100.5|1099.3|1101|1099.5|1100.3|1098.8|9
1651845000000|2022-05-06 13:50:00|1100.8|1099|1100.3|1098.8|1100.8|1099|1099.8|1098.3|11
1651845010000|2022-05-06 13:50:10|1100.5|1099|1099.5|1097.8|1100.5|1099|1099.3|1097.8|16
1651845020000|2022-05-06 13:50:20|1099.3|1098|1099.5|1098|1099.5|1098|1099|1097.5|15
1651845030000|2022-05-06 13:50:30|1099.8|1098.3|1099|1097.5|1099.8|1098.3|1099|1097.3|4
1651845040000|2022-05-06 13:50:40|1098.8|1097.3|1099|1097.5|1099|1097.5|1098.5|1097|16
1651845050000|2022-05-06 13:50:50|||||||||6
1651845060000|2022-05-06 13:51:00|1099.3|1097.8|1098.5|1097|1099.3|1097.8|1098.3|1097|11
1651845070000|2022-05-06 13:51:10|1098.3|1097.3|1098.3|1096.5|1098.5|1097.3|1098.3|1096.5|26
1651845080000|2022-05-06 13:51:20|1098|1096.8|1098.3|1096.8|1098.3|1096.8|1098|1096.5|9
1651845090000|2022-05-06 13:51:30||1097||1096.8||1097||1096.8|1
1651845100000|2022-05-06 13:51:40|1098.5|1097|1099.8|1098|1100.3|1098.8|1098.3|1096.8|48
1651845110000|2022-05-06 13:51:50|1099.3|1097.8|1099.5|1098|1099.5|1098|1099.3|1097.8|15
1651845120000|2022-05-06 13:52:00|1100|1098.3|1099.3|1097.8|1100|1098.3|1099.3|1097.8|5
1651845130000|2022-05-06 13:52:10|1099.5|1097.5|1097.8|1096.3|1099.5|1097.5|1097.8|1096.3|8
1651845140000|2022-05-06 13:52:20|1098|1096.5|1098.3|1096.5|1098.3|1097|1098|1096.3|23
1651845150000|2022-05-06 13:52:30|1098|1096.3|1097|1095.5|1098.3|1096.5|1097|1095.5|16
1651845160000|2022-05-06 13:52:40|1096.8|1095.8|1098.3|1096.8|1098.3|1096.8|1096.8|1095.8|88
1651845170000|2022-05-06 13:52:50|1098|1096.3|1098.8|1097.3|1098.8|1097.3|1098|1096.3|16
1651845180000|2022-05-06 13:53:00|1098.5|1097|1099.5|1098|1099.8|1098.3|1098.5|1097|78
1651845190000|2022-05-06 13:53:10|1099.3|1097.8|1098.5|1097|1099.3|1097.8|1098.3|1096.8|47
1651845200000|2022-05-06 13:53:20|1097.8|1096.5|1098.3|1096.8|1098.5|1097|1097.8|1096.5|37
1651845210000|2022-05-06 13:53:30|1098.5|1096.5|1098.8|1097|1098.8|1097|1097.5|1096.3|36
1651845220000|2022-05-06 13:53:40|1098.5|1096.8|1099.3|1097.5|1099.3|1097.5|1098.5|1096.8|18
1651845230000|2022-05-06 13:53:50|1099|1097.8|1098.3|1096.8|1099.3|1097.8|1098.3|1096.8|46
1651845240000|2022-05-06 13:54:00|1098|1096.5|1098.5|1096.5|1098.8|1097|1098|1096.5|44
1651845250000|2022-05-06 13:54:10|1098.3|1096.8|1098.3|1096.8|1098.8|1097|1098|1096.5|58
1651845260000|2022-05-06 13:54:20|1098|1096.5|1097.3|1095.8|1098|1096.5|1097.3|1095.8|105
1651845270000|2022-05-06 13:54:30|1097.8|1096|1097.8|1096|1097.8|1096.3|1097|1095.8|22
1651845280000|2022-05-06 13:54:40|1097.5|1096.3|1097.5|1096|1097.8|1096.3|1097.5|1096|3
1651845290000|2022-05-06 13:54:50|1097.8|1096.3|1097.8|1096.3|1098|1096.5|1097.8|1096|4
1651845300000|2022-05-06 13:55:00|1098|1096|1099|1097.3|1099|1097.3|1098|1096|14
1651845310000|2022-05-06 13:55:10|1099.3|1097.5|1099.8|1098|1099.8|1098.3|1099|1097.5|2
1651845320000|2022-05-06 13:55:20|1099.5|1098.3|1099|1097.5|1099.8|1098.3|1098.8|1097.5|4
1651845330000|2022-05-06 13:55:30|1098.8|1097.3|1098|1096.8|1098.8|1097.3|1098|1096.8|6
1651845340000|2022-05-06 13:55:40|1098.3|1096.5|1097.8|1096|1098.3|1096.5|1097.5|1096|14
1651845350000|2022-05-06 13:55:50|1097.5|1095.5|1096.8|1095.3|1097.5|1095.5|1096.5|1095.3|35
1651845360000|2022-05-06 13:56:00|1097|1095|1096.8|1095.3|1097|1095.3|1096.5|1095|26
1651845370000|2022-05-06 13:56:10|1096.3|1094.8|1096|1094.5|1096.3|1094.8|1095.8|1094.5|47
1651845380000|2022-05-06 13:56:20|1096.3|1094.8|1096.3|1095|1096.3|1095|1095.8|1094.5|66
1651845390000|2022-05-06 13:56:30|1096.5|1095.5|1096.8|1095.3|1097|1095.5|1096.5|1095.3|12
1651845400000|2022-05-06 13:56:40|1096.5|1095|1096|1094.5|1096.5|1095|1095.8|1094.5|14
1651845410000|2022-05-06 13:56:50|1095.8|1094|1096.3|1094.5|1096.3|1094.5|1095.8|1094|5
1651845420000|2022-05-06 13:57:00|1096|1094.8|1095.5|1094|1096.5|1094.8|1095.5|1094|6
1651845430000|2022-05-06 13:57:10|1096|1094.3|1096.8|1095|1096.8|1095|1096|1094.3|14
1651845440000|2022-05-06 13:57:20|1096.5|1094.8|1096.5|1095|1096.8|1095|1096.3|1094.5|6
1651845450000|2022-05-06 13:57:30|1096.8|1094.8|1096|1094.5|1096.8|1095.5|1096|1094.3|2
1651845460000|2022-05-06 13:57:40|1096.3|1094.3|1095.8|1094.3|1096.3|1094.5|1095.8|1094|6
1651845470000|2022-05-06 13:57:50|1095.5|1094|1095.3|1093.8|1095.8|1094|1095|1093.5|9
1651845480000|2022-05-06 13:58:00|1095.5|1094|1096.5|1095|1096.5|1095|1095.5|1093.8|8
1651845490000|2022-05-06 13:58:10|1096.3|1094.5|1096.5|1094.8|1096.8|1095|1096|1094.5|16
1651845500000|2022-05-06 13:58:20|1096.8|1095|1097.3|1095.5|1097.3|1095.5|1096.3|1094.8|17
1651845510000|2022-05-06 13:58:30|1097|1095.8|1097.5|1096|1097.8|1096|1097|1095.5|24
1651845520000|2022-05-06 13:58:40|1097.8|1096.3|1096.8|1095.5|1097.8|1096.3|1096.8|1095.3|30
1651845530000|2022-05-06 13:58:50|1097.3|1095.8|1097|1095.5|1097.8|1096|1097|1095.5|10
1651845540000|2022-05-06 13:59:00|1097.3|1095.8|1097|1095.5|1097.5|1095.8|1096.8|1095.3|11
1651845550000|2022-05-06 13:59:10|1096.8|1095.3|1096.5|1095|1096.8|1095.5|1096.5|1095|0
1651845560000|2022-05-06 13:59:20|1096.3|1094.8|1096.8|1095.3|1096.8|1095.5|1096.3|1094.8|6
1651845570000|2022-05-06 13:59:30|1096.5|1095|1096.5|1094.8|1096.5|1095.3|1096.3|1094.8|66
1651845580000|2022-05-06 13:59:40|1096.3|1094.5|1095.5|1094|1096.3|1094.5|1095.3|1094|12
1651845590000|2022-05-06 13:59:50|1095.3|1093.8|1096|1094.5|1096.3|1094.8|1095|1093.8|32
1651845600000|2022-05-06 14:00:00|1095.8|1094.3|1095.5|1094|1096|1094.3|1095|1093.8|16
1651845610000|2022-05-06 14:00:10|1095.3|1093.8|1096|1094.3|1096|1094.3|1095.3|1093.8|47
1651845620000|2022-05-06 14:00:20|1095.8|1094.5|1095.5|1094|1095.8|1094.5|1095.3|1093.8|61
1651845630000|2022-05-06 14:00:30|1095.3|1093.5|1095|1093.3|1095.5|1094|1094.8|1093.3|7
1651845640000|2022-05-06 14:00:40|1094.8|1093|1094|1092.5|1094.8|1093|1093.5|1092|118
1651845650000|2022-05-06 14:00:50|1093.8|1092.3|1093.5|1092|1094|1092.5|1093.5|1092|38
1651845660000|2022-05-06 14:01:00|1093.8|1092.3|1093.5|1092|1093.8|1092.3|1093.5|1092|21
1651845670000|2022-05-06 14:01:10|1093.3|1091.8|1093.5|1092|1093.5|1092|1093.3|1091.8|33
1651845680000|2022-05-06 14:01:20|1094|1092.3|1093|1091.8|1094|1092.5|1093|1091.8|25
1651845690000|2022-05-06 14:01:30|1093.3|1092|1094.5|1093.3|1094.5|1093.3|1093.3|1092|34
1651845700000|2022-05-06 14:01:40|1094.8|1093.5|1095.5|1093.8|1095.5|1094|1094.5|1093.5|29
1651845710000|2022-05-06 14:01:50|1095.3|1094|1095.5|1093.8|1096|1094.5|1095.3|1093.8|57
1651845720000|2022-05-06 14:02:00|1095.3|1093.5|1096.3|1094.8|1096.5|1094.8|1094.8|1093.3|57
1651845730000|2022-05-06 14:02:10|1096|1094.3|1095.5|1094|1096|1094.3|1095.5|1094|62
1651845740000|2022-05-06 14:02:20|1095|1093.5|1095|1093.3|1095.5|1093.8|1094.8|1093.3|15
1651845750000|2022-05-06 14:02:30|1094.8|1093.5|1095|1093.3|1095.3|1093.8|1094.8|1093.3|4
1651845760000|2022-05-06 14:02:40|1094.8|1093.8|1094.8|1093.3|1095.3|1093.8|1094.8|1093.3|3
1651845770000|2022-05-06 14:02:50|1094.5|1093|1093.8|1092.5|1094.5|1093|1093.8|1092.3|15
1651845780000|2022-05-06 14:03:00|1093.5|1092.3|1093|1091.5|1093.8|1092.3|1093|1091.5|40
1651845790000|2022-05-06 14:03:10|1092.8|1091.3|1093|1091.8|1093|1091.8|1092.3|1091|89
1651845800000|2022-05-06 14:03:20|1093.5|1092|1091.5|1090|1093.5|1092|1091.5|1090|72
1651845810000|2022-05-06 14:03:30|1091.8|1090.3|1092.5|1091|1092.5|1091|1091.8|1090.3|4
1651845820000|2022-05-06 14:03:40|1092.8|1091.3|1093.8|1092.3|1094|1092.5|1092.5|1091|47
1651845830000|2022-05-06 14:03:50|1093.5|1092|1093|1091.8|1093.8|1092|1093|1091.8|3
1651845840000|2022-05-06 14:04:00|1093.3|1091.5|1093.5|1092|1093.5|1092|1092.8|1091.5|13
1651845850000|2022-05-06 14:04:10|1094|1092.3|1094.3|1092.5|1094.3|1093|1093.5|1092|12
1651845860000|2022-05-06 14:04:20|1094|1092.3|1093.8|1092.3|1094.3|1092.3|1093.5|1092|6
1651845870000|2022-05-06 14:04:30|1094|1092.5|1094.5|1093|1094.5|1093|1094|1092.5|21
1651845880000|2022-05-06 14:04:40|1094.8|1093.3|1094.5|1093.3|1094.8|1093.3|1094.5|1093.3|10
1651845890000|2022-05-06 14:04:50|1094.8|1093|1095.8|1094.3|1096|1094.5|1094.3|1092.8|47
1651845900000|2022-05-06 14:05:00|1096|1094.5|1096.5|1095|1096.5|1095|1096|1094.3|51
1651845910000|2022-05-06 14:05:10|1096.8|1095.3|1098.3|1096.8|1098.5|1096.8|1096.8|1095.3|57
1651845920000|2022-05-06 14:05:20|1098.5|1097|1098.3|1096.5|1098.5|1097|1098|1096.3|11
1651845930000|2022-05-06 14:05:30|1098|1097|1098.5|1097|1099|1097.3|1098|1097|7
1651845940000|2022-05-06 14:05:40|1098.8|1096.8|1098|1096.5|1098.8|1097|1097.8|1096.3|12
1651845950000|2022-05-06 14:05:50|1098.3|1096.3|1098.3|1096.5|1098.3|1096.5|1097.8|1096.3|4
1651845960000|2022-05-06 14:06:00|1098.5|1096.8|1097.5|1096|1098.5|1097|1097.5|1096|10
1651845970000|2022-05-06 14:06:10|1097.3|1095.8|1097|1095.3|1097.3|1095.8|1096.8|1095.3|9
1651845980000|2022-05-06 14:06:20|1096.8|1095.5|1096.8|1095.3|1096.8|1095.5|1096.5|1095|9
1651845990000|2022-05-06 14:06:30|1097|1095|1096.5|1095|1097|1095|1096.3|1095|2
1651846000000|2022-05-06 14:06:40|1096.3|1094.5|1096|1094.5|1096.8|1095|1096|1094.5|34
1651846010000|2022-05-06 14:06:50|1096.5|1094.8|1096.3|1094.5|1097|1095.3|1096.3|1094.5|11
1651846020000|2022-05-06 14:07:00|1096|1094.3|1096|1094.5|1096.3|1094.8|1095.5|1094|31
1651846030000|2022-05-06 14:07:10|1095.5|1094.3|1097|1095.5|1097|1095.5|1095.5|1093.8|36
1651846040000|2022-05-06 14:07:20|1097.5|1095.8|1097.8|1096|1097.8|1096|1097|1095.5|24
1651846050000|2022-05-06 14:07:30|1097.5|1095.8|1097.5|1095.8|1097.5|1095.8|1097.3|1095.8|16
1651846060000|2022-05-06 14:07:40|1097.3|1096|1098|1096.3|1098.3|1096.8|1097.3|1096|30
1651846070000|2022-05-06 14:07:50|1097.8|1096|1098|1096.5|1098|1096.5|1097.8|1096|7
1651846080000|2022-05-06 14:08:00|1097.8|1096.3|1098.8|1097.3|1099|1097.5|1097.8|1096.3|18
1651846090000|2022-05-06 14:08:10|1098.5|1097|1098.8|1097.3|1098.8|1097.3|1098.5|1097|1
1651846100000|2022-05-06 14:08:20|1099.3|1097|1099.3|1097.5|1099.5|1098|1099|1097|20
1651846110000|2022-05-06 14:08:30|1099|1097.3|1099.5|1098|1099.5|1098|1099|1097.3|11
1651846120000|2022-05-06 14:08:40|1100|1098.5|1100.8|1099.3|1100.8|1099.3|1100|1098.5|55
1651846130000|2022-05-06 14:08:50|1101|1099|1100.5|1098.8|1101|1099|1100.3|1098.8|3
1651846140000|2022-05-06 14:09:00|1100.3|1098.5|1101.3|1099.5|1101.3|1099.5|1099.8|1098.3|16
1651846150000|2022-05-06 14:09:10|1101.8|1099.8|1101.3|1099.5|1102|1100.3|1101.3|1099.5|6
1651846160000|2022-05-06 14:09:20|1101.5|1099.8|1101.5|1099.8|1101.5|1100|1101.3|1099.8|2
1651846170000|2022-05-06 14:09:30|1101.3|1099.5|1101|1099.3|1101.3|1099.5|1100.5|1098.8|35
1651846180000|2022-05-06 14:09:40|1100.8|1099.5|1101|1099.3|1101|1099.5|1100.8|1099|2
1651846190000|2022-05-06 14:09:50|1100.5|1099.5|1100.5|1099|1100.5|1099.5|1100.5|1099|2
1651846200000|2022-05-06 14:10:00|1100.3|1099.3|1101|1099.5|1101|1099.5|1100.3|1099.3|6
1651846210000|2022-05-06 14:10:10|1100.8|1099.3|1101.5|1100|1101.5|1100.3|1100.5|1099|52
1651846220000|2022-05-06 14:10:20|1101.3|1099.8|1101.5|1099.8|1101.5|1100.3|1101.3|1099.8|14
1651846230000|2022-05-06 14:10:30|1101.3|1099.5|1101.3|1099.8|1101.5|1100|1101.3|1099.5|9
1651846240000|2022-05-06 14:10:40|1101.5|1100|1101.5|1100|1101.5|1100.3|1101.3|1099.8|12
1651846250000|2022-05-06 14:10:50|1101.8|1099.8|1101.3|1099.5|1101.8|1099.8|1101|1099.5|10
1651846260000|2022-05-06 14:11:00|1101|1101|1103.3|1101.8|1103.3|1101.8|1101|1100.5|41
1651846270000|2022-05-06 14:11:10|1103|1102|1102.8|1101.3|1103.3|1102|1102.8|1101|3
1651846280000|2022-05-06 14:11:20|1103|1101|1102.8|1101|1103|1101.5|1102.8|1101|2
1651846290000|2022-05-06 14:11:30|1103.3|1101.3|1104.3|1102.5|1104.3|1102.5|1103.3|1101|6
1651846300000|2022-05-06 14:11:40|1104|1102.3|1103|1101.8|1104.3|1102.8|1103|1101.5|65
1651846310000|2022-05-06 14:11:50|1103.5|1102|1103.8|1102|1103.8|1102.3|1102.8|1101|8
1651846320000|2022-05-06 14:12:00|1103.5|1102.3|1103.3|1101.8|1103.5|1102.3|1102.5|1101|17
1651846330000|2022-05-06 14:12:10|1103|1101.5|1103|1101.3|1103|1101.8|1102.8|1101.3|0
1651846340000|2022-05-06 14:12:20|1102.8|1100.5|1101.5|1099.8|1102.8|1100.5|1101.5|1099.8|22
1651846350000|2022-05-06 14:12:30|1102|1100|1102|1100.5|1102.5|1100.8|1101.5|1100|20
1651846360000|2022-05-06 14:12:40|1102.3|1100.8|1102.8|1101.3|1103|1101.5|1102.3|1100.8|28
1651846370000|2022-05-06 14:12:50|1103|1101.5|1102.5|1101|1103.3|1101.8|1102.5|1101|16
1651846380000|2022-05-06 14:13:00|1102.3|1100.8|1102|1100.3|1102.3|1101|1101.8|1100|10
1651846390000|2022-05-06 14:13:10|1101.8|1100|1101.5|1100|1102.3|1100.5|1100.8|1099.5|10
1651846400000|2022-05-06 14:13:20|1101.8|1099.8|1102|1100.3|1102.3|1100.5|1101.5|1099.8|1
1651846410000|2022-05-06 14:13:30|1101.8|1100.5|1102.5|1100.8|1102.8|1101|1101.8|1100|5
1651846420000|2022-05-06 14:13:40|1102.3|1101|1103|1101.3|1103|1101.3|1102.3|1100.8|3
1651846430000|2022-05-06 14:13:50|1103.3|1101.5|1103.8|1102|1103.8|1102|1102.8|1101.3|5
1651846440000|2022-05-06 14:14:00|1103.5|1101.8|1104|1102.5|1104|1102.5|1103.3|1101.5|32
1651846450000|2022-05-06 14:14:10|1104.3|1102.8|1104.3|1102.8|1105|1103.3|1104|1102.3|6
1651846460000|2022-05-06 14:14:20|1104.5|1103|1104.3|1102.8|1104.8|1103|1104.3|1102.8|23
1651846470000|2022-05-06 14:14:30|1104.5|1102.3|1104|1102.5|1104.5|1102.5|1104|1102.3|3
1651846480000|2022-05-06 14:14:40|1104.3|1102|1104|1102.3|1104.3|1102.5|1103.5|1102|31
1651846490000|2022-05-06 14:14:50|1103.8|1102.5|1104.5|1103|1104.8|1103.5|1103.8|1102.5|13
1651846500000|2022-05-06 14:15:00|1104.3|1102.8|1104.8|1103.3|1104.8|1103.3|1104.3|1102.5|2
1651846510000|2022-05-06 14:15:10|1104.5|1103|1104.5|1103|1104.8|1103.5|1104.3|1102.8|16
1651846520000|2022-05-06 14:15:20|1104.3|1102.8|1104.3|1102.8|1104.5|1103|1104|1102.8|6
1651846530000|2022-05-06 14:15:30|1104.5|1103|1104|1102.5|1104.8|1103.5|1104|1102.5|44
1651846540000|2022-05-06 14:15:40|1103.8|1102.3|1103.8|1102.3|1104.3|1102.5|1103.8|1102.3|2
1651846550000|2022-05-06 14:15:50|1104|1102|1103.8|1102.3|1104|1102.5|1103.8|1102|12
1651846560000|2022-05-06 14:16:00|1104|1102|1104|1102.5|1104.3|1102.8|1103.8|1102|2
1651846570000|2022-05-06 14:16:10|1103.8|1102.3|1104.5|1103|1104.5|1103|1103.8|1102.3|17
1651846580000|2022-05-06 14:16:20|1104.3|1102.8|1104|1102.5|1104.5|1103|1104|1102.5|0
1651846590000|2022-05-06 14:16:30|1103.8|1102.8|1104|1102.5|1104.3|1102.8|1103.8|1102.5|5
1651846600000|2022-05-06 14:16:40|1103.8|1102.3|1103.8|1102.3|1104|1102.5|1103.8|1102.3|6
1651846610000|2022-05-06 14:16:50|1104|1102.5|1105.3|1103.5|1105.3|1103.8|1104|1102.3|10
1651846620000|2022-05-06 14:17:00|1105.5|1103.8|1106|1104.8|1106.5|1105|1105.5|1103.8|29
1651846630000|2022-05-06 14:17:10|1106.5|1105|1106.8|1105.3|1106.8|1105.3|1106.3|1105|11
1651846640000|2022-05-06 14:17:20|1106.5|1105|1106|1104.5|1106.5|1105|1106|1104.5|10
1651846650000|2022-05-06 14:17:30|1105.8|1104.3|1106.3|1104.5|1106.5|1104.8|1105.8|1104.3|4
1651846660000|2022-05-06 14:17:40|1106|1104|1105.3|1103.8|1106.3|1104|1105.3|1103.8|6
1651846670000|2022-05-06 14:17:50|1105.5|1104|1105.5|1103.8|1105.8|1104.5|1105.3|1103.8|28
1651846680000|2022-05-06 14:18:00|1105|1103.5|1105.3|1104|1106|1104.3|1105|1103.5|28
1651846690000|2022-05-06 14:18:10|1105.5|1104.3|1105|1103.5|1105.8|1104.3|1105|1103.5|2
1651846700000|2022-05-06 14:18:20|1105.3|1103.8|1105.3|1103.5|1105.5|1104|1105.3|1103.5|4
1651846710000|2022-05-06 14:18:30|1105|1103.8|1106|1104.5|1106|1104.5|1105|1103.5|7
1651846720000|2022-05-06 14:18:40|1105.8|1104.3|1106|1104.5|1106|1104.5|1105.8|1104.3|12
1651846730000|2022-05-06 14:18:50|1106.5|1104.8|1106.5|1105.3|1106.5|1105.3|1106.5|1104.5|7
1651846740000|2022-05-06 14:19:00|1106.3|1105|1107|1105.8|1107|1105.8|1106.3|1104.5|18
1651846750000|2022-05-06 14:19:10|1106.8|1105.5|1106.8|1105.3|1107|1105.8|1106.8|1105.3|10
1651846760000|2022-05-06 14:19:20|1106.3|1104.8|1107|1105.5|1107|1105.5|1106.3|1104.5|18
1651846770000|2022-05-06 14:19:30|1106.8|1105.3|1107.5|1105.8|1107.8|1106.3|1106.8|1105.3|26
1651846780000|2022-05-06 14:19:40|1107.3|1105.5|1107|1105.3|1107.5|1106|1106.8|1105.3|5
1651846790000|2022-05-06 14:19:50|1106.8|1105|1107.3|1105.5|1107.3|1105.8|1106.3|1104.5|9
1651846800000|2022-05-06 14:20:00|1107|1105.8|1107.3|1105.8|1107.5|1106.3|1107|1105.8|4
1651846810000|2022-05-06 14:20:10|1107|1105.3|1107|1105.5|1107|1105.5|1106.5|1105|10
1651846820000|2022-05-06 14:20:20|1106.8|1105|1106.5|1105|1106.8|1105.3|1106.3|1104.8|5
1651846830000|2022-05-06 14:20:30|1106.8|1105.3|1106|1104.5|1106.8|1105.3|1105.8|1104.3|5
1651846840000|2022-05-06 14:20:40|1106.5|1105|1107|1105.8|1107.3|1105.8|1106.5|1105|25
1651846850000|2022-05-06 14:20:50|1107.3|1106|1108.3|1107|1108.5|1107.3|1107.3|1106|17
1651846860000|2022-05-06 14:21:00|1108.5|1106.8|1108.3|1106.8|1108.5|1107|1108.3|1106.8|19
1651846870000|2022-05-06 14:21:10|1108|1106.5|1107.8|1106.5|1108.3|1106.8|1107.8|1106.5|4
1651846880000|2022-05-06 14:21:20|1108|1106.3|1109|1107.5|1109|1107.5|1107.8|1106.3|10
1651846890000|2022-05-06 14:21:30|1108.8|1107.3|1108.3|1106.8|1108.8|1107.3|1107.8|1106.3|5
1651846900000|2022-05-06 14:21:40|1108.5|1107|1108.8|1107|1109|1107.8|1108.5|1106.8|17
1651846910000|2022-05-06 14:21:50|1108.5|1107.3|1108.8|1107.3|1109|1107.5|1108|1106.5|28
1651846920000|2022-05-06 14:22:00|1109.3|1107.5|1109.3|1107.8|1109.5|1108.3|1109.3|1107.5|38
1651846930000|2022-05-06 14:22:10|1109|1107.3|1109.3|1107.8|1109.5|1108.3|1109|1107.3|7
1651846940000|2022-05-06 14:22:20|1109|1107.5|1108.8|1107.3|1109|1107.8|1108.8|1107.3|11
1651846950000|2022-05-06 14:22:30|1109|1107.5|1108.8|1107.3|1109.3|1107.8|1108.8|1107.3|4
1651846960000|2022-05-06 14:22:40|1109.3|1107.5|1108.5|1107|1109.3|1107.8|1108.5|1107|3
1651846970000|2022-05-06 14:22:50|1108.3|1106.8|1108.5|1106.8|1108.8|1107.3|1108.3|1106.8|5
1651846980000|2022-05-06 14:23:00|1108|1107|1106.8|1105.3|1108|1107|1106.8|1105.3|7
1651846990000|2022-05-06 14:23:10|1107.3|1105.5|1108.8|1107.5|1108.8|1107.5|1107.3|1105.5|31
1651847000000|2022-05-06 14:23:20|1109|1107.3|1108|1106.5|1109|1107.3|1108|1106.5|7
1651847010000|2022-05-06 14:23:30|1108.3|1106.8|1108.5|1106.8|1108.8|1107|1108.3|1106.8|16
1651847020000|2022-05-06 14:23:40|1108.3|1107|1108.5|1106.8|1108.5|1107|1108|1106.5|5
1651847030000|2022-05-06 14:23:50|1108.8|1107|1108.8|1107|1108.8|1107.3|1108.8|1106.8|4
1651847040000|2022-05-06 14:24:00|1109|1107.3|1109|1107.3|1109.3|1107.5|1108.8|1107.3|17
1651847050000|2022-05-06 14:24:10|1108.8|1107|1108.8|1107.3|1109|1107.3|1108.3|1107|3
1651847060000|2022-05-06 14:24:20|1108.5|1107|1108.8|1107.3|1109|1107.5|1108.5|1107|3
1651847070000|2022-05-06 14:24:30|1108.5|1107|1108.3|1107|1108.8|1107.3|1108.3|1106.8|3
1651847080000|2022-05-06 14:24:40|1108.5|1106.8|1108.8|1107.3|1108.8|1107.3|1108.3|1106.8|32
1651847090000|2022-05-06 14:24:50|1108.5|1107|1108.3|1106.8|1108.8|1107.3|1108.3|1106.8|0
1651847100000|2022-05-06 14:25:00|1108.5|1107|1108.8|1107.3|1109|1107.8|1108.5|1107|6
1651847110000|2022-05-06 14:25:10|1108.5|1107|1108.5|1107|1109|1107.5|1108.5|1107|25
1651847120000|2022-05-06 14:25:20|1108.8|1107.3|1108.5|1107|1108.8|1107.3|1108.5|1107|8
1651847130000|2022-05-06 14:25:30|1108.3|1106.8|1108.5|1107|1108.5|1107|1108.3|1106.8|39
1651847140000|2022-05-06 14:25:40|1108.8|1107.3|1109.8|1108.3|1109.8|1108.3|1108.8|1107.3|9
1651847150000|2022-05-06 14:25:50|1109.5|1108|1109.3|1107.5|1109.5|1108|1109.3|1107.5|2
1651847160000|2022-05-06 14:26:00|1109|1107.3|1109.8|1108|1109.8|1108.3|1109|1107.3|7
1651847170000|2022-05-06 14:26:10|1109.5|1108.5|1110.3|1108.8|1110.5|1108.8|1109.5|1108.5|7
1651847180000|2022-05-06 14:26:20|1110.5|1108.3|1110.3|1108.5|1110.5|1108.5|1109.8|1108.3|7
1651847190000|2022-05-06 14:26:30|1110.5|1108.8|1110|1108.5|1110.5|1109|1110|1108.5|5
1651847200000|2022-05-06 14:26:40|1109.8|1108.3|1110|1108.5|1110.5|1109|1109.8|1108.3|31
1651847210000|2022-05-06 14:26:50|1109.5|1108|1109.8|1108.3|1109.8|1108.3|1109.5|1108|2
1651847220000|2022-05-06 14:27:00|1110.3|1108.5|1110|1108.5|1110.3|1108.5|1109.8|1108|4
1651847230000|2022-05-06 14:27:10|1110.3|1108.8|1110|1108.5|1110.5|1109|1109.8|1108.3|9
1651847240000|2022-05-06 14:27:20|1110.3|1108.8|1109.8|1108.3|1110.3|1108.8|1109.8|1108.3|30
1651847250000|2022-05-06 14:27:30|1109.5|1108.5|1110.5|1108.8|1110.5|1108.8|1109.5|1108.5|3
1651847260000|2022-05-06 14:27:40|1110.3|1109|1110.8|1109.5|1111|1109.5|1110.3|1109|6
1651847270000|2022-05-06 14:27:50|1111|1109.8|1111|1109.5|1111.3|1109.8|1111|1109.3|8
1651847280000|2022-05-06 14:28:00|1110.8|1109.3|1111|1109.3|1111|1109.3|1110.3|1108.5|7
1651847290000|2022-05-06 14:28:10|1110.8|1109.5|1111.5|1109.8|1112|1110.5|1110.8|1109.3|11
1651847300000|2022-05-06 14:28:20|1111.8|1110.3|1112.5|1110.8|1112.5|1111.3|1111.3|1109.8|22
1651847310000|2022-05-06 14:28:30|1112.8|1111|1113|1111.5|1113|1111.5|1112.3|1110.8|1
1651847320000|2022-05-06 14:28:40|1112.8|1112|1112.8|1111.3|1113.3|1112|1112.8|1111|66
1651847330000|2022-05-06 14:28:50|1112.5|1111|1112.5|1110.8|1112.5|1111.3|1112.3|1110.8|27
1651847340000|2022-05-06 14:29:00|1112.3|1110.5|1112.3|1110.8|1112.3|1110.8|1112|1110.5|12
1651847350000|2022-05-06 14:29:10|1112.5|1111|1113.3|1111.8|1113.5|1112.3|1112.3|1110.8|17
1651847360000|2022-05-06 14:29:20|1113|1111.5|1114.3|1112.8|1114.5|1113|1113|1111.5|74
1651847370000|2022-05-06 14:29:30|1114|1112.5|1114.8|1113.3|1115|1113.3|1113.8|1112.3|12
1651847380000|2022-05-06 14:29:40|1115|1113.5|1114.8|1113.3|1115|1113.8|1114.8|1113|1
1651847390000|2022-05-06 14:29:50|1114.3|1113|1113.3|1111.8|1114.3|1113.3|1113.3|1111.8|33
1651847400000|2022-05-06 14:30:00|1113.5|1112|1114.3|1112.5|1114.5|1112.8|1113.3|1112|20
1651847410000|2022-05-06 14:30:10|1114|1112.3|1114|1112.3|1114|1112.3|1113.8|1112.3|1
1651847420000|2022-05-06 14:30:20|1113.8|1112.5|1113.5|1111.8|1113.8|1112.5|1113.3|1111.8|18
1651847430000|2022-05-06 14:30:30|1113|1111.3|1113|1111.3|1113.3|1111.5|1112.8|1111.3|8
1651847440000|2022-05-06 14:30:40|1112.8|1111|1112.8|1111.3|1112.8|1111.3|1112.5|1110.8|5
1651847450000|2022-05-06 14:30:50|1113|1111|1112.5|1111|1113|1111.3|1112.5|1111|4
1651847460000|2022-05-06 14:31:00|1112.8|1111.3|1113.5|1112|1113.5|1112|1112.8|1111.3|31
1651847470000|2022-05-06 14:31:10|1114|1112.3|1114.3|1112.5|1114.3|1112.8|1114|1112|29
1651847480000|2022-05-06 14:31:20|1114.5|1112.8|1114.5|1113|1114.5|1113.3|1114.5|1112.8|1
1651847490000|2022-05-06 14:31:30|1114.8|1113.3|1115.3|1113.5|1115.5|1114|1114.8|1113.3|10
1651847500000|2022-05-06 14:31:40||1113.8||1113.8||1114||1113.5|3
1651847510000|2022-05-06 14:31:50|1115|1113.5|1115.5|1114|1115.5|1114|1115|1113.3|14
1651847520000|2022-05-06 14:32:00|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115|1113.5|5
1651847530000|2022-05-06 14:32:10|1115.8|1113.5|1116|1114.5|1116.5|1114.8|1115.8|1113.5|10
1651847540000|2022-05-06 14:32:20|1116.3|1114.8|1115.8|1114.3|1116.3|1114.8|1115.8|1114|0
1651847550000|2022-05-06 14:32:30|||||||||7
1651847560000|2022-05-06 14:32:40|1116|1114.5|1116.5|1115|1116.5|1115.3|1116|1114.3|21
1651847570000|2022-05-06 14:32:50|1116.3|1115.3|1116.8|1115.3|1117.3|1115.5|1116.3|1115.3|24
1651847580000|2022-05-06 14:33:00|1117|1115.5|1117.3|1115.8|1117.5|1116|1117|1115.5|7
1651847590000|2022-05-06 14:33:10|1117.5|1116|1117.8|1116.3|1118.5|1117.3|1117.5|1116|50
1651847600000|2022-05-06 14:33:20|1117.5|1116|1117.8|1116|1118.5|1116.8|1117.5|1116|27
1651847610000|2022-05-06 14:33:30|1118|1116.3|1117.8|1116.3|1118|1116.5|1117.8|1116|0
1651847620000|2022-05-06 14:33:40|1118|1115.8|1117.3|1115.8|1118|1116|1117.3|1115.5|7
1651847630000|2022-05-06 14:33:50|1117.5|1116|1118|1116.3|1118.3|1116.8|1117.3|1115.8|21
1651847640000|2022-05-06 14:34:00|1117.8|1116|1116.5|1115|1117.8|1116|1116.5|1115|31
1651847650000|2022-05-06 14:34:10|1116|1114.8|1117|1115.5|1117.5|1116|1115.5|1114.3|31
1651847660000|2022-05-06 14:34:20|1117.3|1115|1116.3|1114.8|1117.3|1115.3|1116.3|1114.8|5
1651847670000|2022-05-06 14:34:30|1116|1114.5|1116.3|1115|1116.5|1115|1116|1114.5|4
1651847680000|2022-05-06 14:34:40|1116.5|1115.8|1117|1115.8|1117|1115.8|1116.5|1115.8|14
1651847690000|2022-05-06 14:34:50|1117.5|1115.5|1117.3|1115.8|1117.5|1116|1117.3|1115.5|54
1651847700000|2022-05-06 14:35:00|1117|1115.5|1116.8|1115.3|1117.3|1115.5|1116.8|1115.3|55
1651847710000|2022-05-06 14:35:10|1117|1115.5|1117|1115.3|1117|1115.5|1116.8|1115.3|1
1651847720000|2022-05-06 14:35:20|1116.8|1115.5|1117|1115.5|1117.3|1115.8|1116.8|1115.3|2
1651847730000|2022-05-06 14:35:30|1117.3|1115.3|1117|1115.5|1117.3|1115.8|1117|1115.3|5
1651847740000|2022-05-06 14:35:40|1116.8|1115.3|1116.3|1114.5|1116.8|1115.3|1116.3|1114.5|10
1651847750000|2022-05-06 14:35:50|1116|1114.3|1116.5|1115|1117|1115.5|1115.8|1114.3|36
1651847760000|2022-05-06 14:36:00|1116.3|1114.8|1116.5|1114.8|1116.8|1115.3|1116.3|1114.8|4
1651847770000|2022-05-06 14:36:10|1117|1115|1117.3|1115.8|1117.3|1115.8|1117|1115|3
1651847780000|2022-05-06 14:36:20|1117|1116|1117|1115.5|1117|1116|1117|1115.5|3
1651847790000|2022-05-06 14:36:30|1117.3|1115.8|1116.8|1115.3|1117.3|1115.8|1116.8|1115|10
1651847800000|2022-05-06 14:36:40|1117|1115.5|1117|1115.3|1117|1115.5|1116.8|1115.3|2
1651847810000|2022-05-06 14:36:50|1116.8|1115|1116.8|1115.3|1117|1115.5|1116.8|1115|2
1651847820000|2022-05-06 14:37:00|1117.3|1115|1116.8|1115|1117.3|1115.8|1116.8|1115|6
1651847830000|2022-05-06 14:37:10|1117.3|1115.3|1117.8|1116.3|1117.8|1116.3|1117.3|1115.3|11
1651847840000|2022-05-06 14:37:20|1117.5|1116|1118|1116.5|1118.3|1116.8|1117.5|1116|52
1651847850000|2022-05-06 14:37:30|1118.3|1116.8|1119|1117.3|1119|1117.5|1118|1116.5|58
1651847860000|2022-05-06 14:37:40|1118.8|1117|1118.3|1116.5|1119|1117|1118|1116.5|7
1651847870000|2022-05-06 14:37:50|1119|1116.8|1119.3|1117.5|1119.5|1117.8|1119|1116.8|80
1651847880000|2022-05-06 14:38:00|1119.5|1117.8|1119.3|1117.8|1119.5|1117.8|1119.3|1117.5|14
1651847890000|2022-05-06 14:38:10|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1117.8|12
1651847900000|2022-05-06 14:38:20|1119.8|1118.3|1119.3|1117.8|1120.3|1118.8|1119.3|1117.8|40
1651847910000|2022-05-06 14:38:30|1119|1117.5|1119.3|1118|1119.3|1118|1119|1117.5|31
1651847920000|2022-05-06 14:38:40|1119.5|1118.3|1120|1118.5|1120|1118.5|1119.5|1118|7
1651847930000|2022-05-06 14:38:50|1119.8|1118|1119.8|1118|1120|1118.5|1119.5|1118|2
1651847940000|2022-05-06 14:39:00|1119.5|1117.8|1119.3|1117.5|1119.5|1117.8|1119.3|1117.5|3
1651847950000|2022-05-06 14:39:10|1119|1117.8|1119|1117.5|1119.3|1117.8|1119|1117.3|27
1651847960000|2022-05-06 14:39:20|1118.8|1117|1118.8|1117|1119|1117.3|1118.5|1117|5
1651847970000|2022-05-06 14:39:30|1118.5|1117.5|1118.8|1117|1119|1117.5|1118.5|1117|7
1651847980000|2022-05-06 14:39:40|1118.5||1118.5||1118.8||1118.5||13
1651847990000|2022-05-06 14:39:50|1118.3|1116.8|1118|1116.5|1118.3|1116.8|1117.8|1116.3|28
1651848000000|2022-05-06 14:40:00|1118.3|1117|1118.3|1116.8|1118.5|1117|1118.3|1116.8|16
1651848010000|2022-05-06 14:40:10|1118|1116.3|1118.3|1116.5|1118.3|1116.8|1118|1116.3|3
1651848020000|2022-05-06 14:40:20|1118.5|1116.8|1118.8|1117.3|1119|1117.5|1118.3|1116.8|16
1651848030000|2022-05-06 14:40:30|1119|1117.5|1121.5|1120|1121.5|1120|1119|1117.5|58
1651848040000|2022-05-06 14:40:40|1121.3|1119.8|1121|1119.5|1121.3|1120|1120.8|1119.3|11
1651848050000|2022-05-06 14:40:50|1120.3|1118.5|1120.3|1118.5|1120.3|1118.8|1119.8|1118.3|10
1651848060000|2022-05-06 14:41:00|1120.5|1118.8|1120.8|1119.3|1121|1119.3|1120.5|1118.8|8
1651848070000|2022-05-06 14:41:10|1120.5|1119|1121.5|1120|1121.5|1120|1120.5|1119|6
1651848080000|2022-05-06 14:41:20|1121.3|1119.8|1120.3|1118.8|1121.5|1119.8|1120.3|1118.8|5
1651848090000|2022-05-06 14:41:30|1120.5|1119|1121|1119.5|1121.5|1120.3|1120.5|1119|27
1651848100000|2022-05-06 14:41:40|1120.8|1119|1120.5|1119|1121|1119|1120.5|1119|2
1651848110000|2022-05-06 14:41:50|1120.8|1118.8|1120.8|1119.3|1120.8|1119.3|1120.3|1118.8|49
1651848120000|2022-05-06 14:42:00|1121|1119|1119.8|1118|1121|1119.8|1119.3|1117.8|8
1651848130000|2022-05-06 14:42:10|1119.5|1118.3|1119.5|1118|1119.8|1118.3|1119.5|1117.8|1
1651848140000|2022-05-06 14:42:20|1119.8|1117.8|1119.5|1118|1119.8|1118|1119.3|1117.8|45
1651848150000|2022-05-06 14:42:30|1119.3|1117.8|1119.5|1118|1119.5|1118|1119|1117.8|4
1651848160000|2022-05-06 14:42:40|1119.8|1117.8|1120|1118.3|1120|1118.5|1119.5|1117.8|5
1651848170000|2022-05-06 14:42:50|1119.8|1118.5|1119.8|1118.3|1120.5|1119|1119.8|1118.3|12
1651848180000|2022-05-06 14:43:00|1120|1118.5|1119.5|1118|1120|1118.5|1119.3|1117.5|139
1651848190000|2022-05-06 14:43:10|1119.3|1117.8|1119.5|1118|1119.8|1118|1119.3|1117.5|16
1651848200000|2022-05-06 14:43:20|1119.8|1118.3|1120|1118.3|1120|1118.5|1119.5|1118|3
1651848210000|2022-05-06 14:43:30|1120.3|1118.5|1121.3|1119.8|1121.5|1119.8|1120.3|1118.5|25
1651848220000|2022-05-06 14:43:40|1121.5|1120|1121.8|1120.3|1121.8|1120.3|1121.5|1120|5
1651848230000|2022-05-06 14:43:50|1122|1120|1121.5|1119.8|1122|1120|1121|1119.8|16
1651848240000|2022-05-06 14:44:00|1121.8|1120|1121.8|1120.3|1122|1120.5|1121.5|1120|21
1651848250000|2022-05-06 14:44:10|1122|1120.5|1121.8|1120.3|1122.5|1120.8|1121.8|1120.3|5
1651848260000|2022-05-06 14:44:20|1122|1120.5|1121.8|1120.5|1122|1120.5|1121.5|1120.5|1
1651848270000|2022-05-06 14:44:30|1122|1120.8|1122.5|1120.8|1122.5|1120.8|1121.8|1120.8|7
1651848280000|2022-05-06 14:44:40|1123|1121.5|1123|1121.3|1123.8|1122.3|1123|1121.3|38
1651848290000|2022-05-06 14:44:50|1122.8|1121.5|1122|1120.5|1122.8|1121.5|1122|1120.5|4
1651848300000|2022-05-06 14:45:00|1121.8|1120.3|1123.5|1121.8|1123.5|1121.8|1121.8|1120.3|9
1651848310000|2022-05-06 14:45:10|1123.3|1122|1123.5|1121.8|1123.5|1122|1122.8|1121|4
1651848320000|2022-05-06 14:45:20|1123.3|1121.5|1122.8|1121.3|1123.3|1121.8|1122.8|1121|3
1651848330000|2022-05-06 14:45:30|1123|1121.5|1123.3|1121.8|1123.3|1121.8|1123|1121.3|3
1651848340000|2022-05-06 14:45:40|1123|1121.5|1122.5|1121|1123|1121.5|1122.3|1120.8|34
1651848350000|2022-05-06 14:45:50|1122.3|1120.8|1122.5|1120.8|1122.5|1121|1122|1120.5|15
1651848360000|2022-05-06 14:46:00|1122.3|1121|1122|1120.3|1122.8|1121.3|1121.8|1120.3|37
1651848370000|2022-05-06 14:46:10|1121.8|1120|1121.8|1120.3|1121.8|1120.3|1121.5|1120|3
1651848380000|2022-05-06 14:46:20|1121.5|1120|1122.3|1120.5|1122.3|1120.5|1121.5|1120|31
1651848390000|2022-05-06 14:46:30|1122.5|1120.8|1123|1121.3|1123|1121.5|1122|1120.5|29
1651848400000|2022-05-06 14:46:40|1123.3|1121.5|1123.3|1121.5|1123.5|1122|1123|1121.5|5
1651848410000|2022-05-06 14:46:50|1122.8|1121.3|1122|1120.5|1123|1121.3|1122|1120.5|19
1651848420000|2022-05-06 14:47:00||1120.8||1120.5||1120.8||1120.5|27
1651848430000|2022-05-06 14:47:10|1122.8|1120.8|1122.8|1121.3|1122.8|1121.3|1122.8|1120.8|14
1651848440000|2022-05-06 14:47:20|1123|1121.5|1123|1121.5|1123|1121.5|1122.8|1121.3|18
1651848450000|2022-05-06 14:47:30||1121.8||1121.5||1121.8||1121.3|5
1651848460000|2022-05-06 14:47:40|1123.3|1121.8|1123.5|1122|1123.5|1122|1123.3|1121.5|36
1651848470000|2022-05-06 14:47:50|1123.3|1121.8|1123.5|1122|1123.5|1122|1123.3|1121.8|31
1651848480000|2022-05-06 14:48:00|1123.3|1121.8|1124.8|1123|1124.8|1123|1123.3|1121.8|24
1651848490000|2022-05-06 14:48:10|1125|1123.3|1124.8|1123|1125|1123.5|1124.8|1123|73
1651848500000|2022-05-06 14:48:20|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|2
1651848510000|2022-05-06 14:48:30|1123.5|1122|1123.5|1121.8|1123.5|1122|1123.5|1121.8|12
1651848520000|2022-05-06 14:48:40|1123|1122|1123.3|1121.8|1124|1122.3|1123|1121.5|20
1651848530000|2022-05-06 14:48:50|1123|1121.5|1122.8|1121.3|1123.5|1122.3|1122.8|1121.3|6
1651848540000|2022-05-06 14:49:00|1123|1121.8|1123|1121.5|1123.3|1121.8|1122.8|1121.3|34
1651848550000|2022-05-06 14:49:10|1122.8|1121.3|1122.8|1121.3|1122.8|1121.5|1122.8|1121.3|6
1651848560000|2022-05-06 14:49:20|1121.8|1120.3|1121|1119.5|1122|1120.5|1120.8|1119.3|169
1651848570000|2022-05-06 14:49:30|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.5|1119|42
1651848580000|2022-05-06 14:49:40|1120.5|1119.5|1120.8|1119.5|1120.8|1119.5|1120.5|1119.5|12
1651848590000|2022-05-06 14:49:50|1120.5|1119|1119.8|1118.3|1120.5|1119.3|1119.5|1118|23
1651848600000|2022-05-06 14:50:00|1120|1118.5|1120.3|1118.8|1120.3|1119|1119.5|1118.3|21
1651848610000|2022-05-06 14:50:10|1119.5|1117.8|1121.3|1119.8|1121.5|1119.8|1119.3|1117.5|325
1651848620000|2022-05-06 14:50:20|1121|1119.3|1121.3|1119.5|1121.5|1119.8|1120.8|1119|7
1651848630000|2022-05-06 14:50:30|1121|1119.3|1122.3|1120.5|1122.3|1120.8|1120.3|1118.8|232
1651848640000|2022-05-06 14:50:40|1122.5|1120.8|1121.8|1120.3|1122.5|1120.8|1121.8|1120.3|20
1651848650000|2022-05-06 14:50:50|1121.5|1119.8|1122|1120.5|1122.3|1120.8|1121.5|1119.8|22
1651848660000|2022-05-06 14:51:00|1122.3|1120.8|1122|1120.3|1122.3|1120.8|1122|1120.3|6
1651848670000|2022-05-06 14:51:10|1121.8|1120.5|1121.8|1120.3|1122.3|1120.5|1121.8|1120|19
1651848680000|2022-05-06 14:51:20||1120||1120||1120.3||1120|3
1651848690000|2022-05-06 14:51:30|1121.5|1120.3|1121.8|1120.3|1121.8|1120.3|1121.5|1120.3|3
1651848700000|2022-05-06 14:51:40|1121.5|1119.8|1121.3|1119.5|1121.5|1120|1121|1119.5|36
1651848710000|2022-05-06 14:51:50|1121|1119.8|1120.8|1119.3|1121.5|1120|1120.8|1119.3|29
1651848720000|2022-05-06 14:52:00|1121|1119|1121.3|1119.5|1121.3|1119.5|1120.5|1119|2
1651848730000|2022-05-06 14:52:10|1121|1119.3|1119.5|1118|1121.3|1119.5|1119|1117.5|46
1651848740000|2022-05-06 14:52:20|1119.3|1118.3|1119.5|1118|1119.5|1118.3|1119|1117.3|12
1651848750000|2022-05-06 14:52:30|1119.3|1117.8|1118.8|1117.3|1119.3|1117.8|1118.8|1117.3|18
1651848760000|2022-05-06 14:52:40|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1118.8|1117.5|18
1651848770000|2022-05-06 14:52:50|1119.5|1118.5|1121|1119.3|1121|1119.3|1119.5|1118.5|55
1651848780000|2022-05-06 14:53:00|1121.5|1119.5|1122|1120.5|1122.5|1120.8|1121.5|1119.3|32
1651848790000|2022-05-06 14:53:10|1122.3|1120.3|1121.8|1120|1122.3|1120.5|1121.3|1119.5|23
1651848800000|2022-05-06 14:53:20|1122|1120.3|1122.3|1120.5|1122.5|1121|1122|1120.3|7
1651848810000|2022-05-06 14:53:30|1122.8|1120.8|1121.8|1120.5|1122.8|1121|1121.8|1120.5|1
1651848820000|2022-05-06 14:53:40|1121.5|1120|1120.8|1119.3|1121.8|1120|1120.8|1119.3|2
1651848830000|2022-05-06 14:53:50|1121|1119.8|1121.8|1120.3|1121.8|1120.3|1121|1119.8|8
1651848840000|2022-05-06 14:54:00|1122|1120|1121.8|1120.3|1122|1120.3|1121.3|1119.5|5
1651848850000|2022-05-06 14:54:10|1122|1120.5|1122|1120.3|1122|1120.5|1122|1120.3|1
1651848860000|2022-05-06 14:54:20|1121.5|1119.8|1121.5|1119.8|1121.8|1120.3|1121.3|1119.8|7
1651848870000|2022-05-06 14:54:30|1121.8|1120|1122.5|1121|1122.5|1121|1121.8|1120|4
1651848880000|2022-05-06 14:54:40|1122.8|1120.8|1122.8|1121.3|1123.3|1121.8|1122.8|1120.8|8
1651848890000|2022-05-06 14:54:50|1122.5|1121.5|1124.8|1123.3|1124.8|1123.3|1122.5|1121.3|62
1651848900000|2022-05-06 14:55:00|1124.5|1122.8|1123.8|1122|1124.5|1122.8|1123.5|1122|16
1651848910000|2022-05-06 14:55:10|1123.5|1122.3|1124|1122.3|1124|1122.5|1123.5|1121.8|2
1651848920000|2022-05-06 14:55:20||1122.5||1122.5||1122.5||1122.3|0
1651848930000|2022-05-06 14:55:30|1123.8|1122.3|1123.8|1122|1123.8|1122.3|1123.3|1121.8|6
1651848940000|2022-05-06 14:55:40|1123.5||1123.5||1123.8||1123.5||5
1651848950000|2022-05-06 14:55:50|1123.8|1121.8|1123.3|1121.8|1123.8|1121.8|1123.3|1121.8|11
1651848960000|2022-05-06 14:56:00|1123|1121.5|1122|1120.5|1123|1121.5|1121.8|1120.5|11
1651848970000|2022-05-06 14:56:10|1122.5|1120.8|1124|1122.3|1124|1122.3|1122.5|1120.8|19
1651848980000|2022-05-06 14:56:20|1124.3|1122.5|1124.3|1122.8|1124.3|1123|1124.3|1122.3|2
1651848990000|2022-05-06 14:56:30|1124.5|1123|1125|1123.3|1125|1123.5|1124.5|1123|3
1651849000000|2022-05-06 14:56:40|1124.8|1123.5|1122.5|1121|1124.8|1123.5|1122.3|1120.8|23
1651849010000|2022-05-06 14:56:50|1122.8|1120.8|1123|1121.3|1123|1121.5|1122.5|1120.8|4
1651849020000|2022-05-06 14:57:00|1122.8|1121.8|1123.3|1121.8|1123.3|1121.8|1122.8|1121.3|27
1651849030000|2022-05-06 14:57:10|1123.5|1121.3|1122.3|1120.8|1123.5|1121.8|1122.3|1120.8|56
1651849040000|2022-05-06 14:57:20|1122.5|1121|1122|1120.5|1122.5|1121.3|1122|1120.5|12
1651849050000|2022-05-06 14:57:30|1121.8|1120.3|1122.3|1120.8|1122.3|1120.8|1121|1119.3|74
1651849060000|2022-05-06 14:57:40|1122.5|1120.5|1123.5|1122|1123.8|1122|1122|1120.5|34
1651849070000|2022-05-06 14:57:50|1123|1121.3|1123|1121.3|1123|1121.3|1122|1120.3|22
1651849080000|2022-05-06 14:58:00|1122.8|1121.5|1123|1121.8|1123.3|1121.8|1122.8|1121.5|13
1651849090000|2022-05-06 14:58:10|1122.8|1121.3|1121.8|1120.3|1123.8|1122.3|1121.8|1120.3|158
1651849100000|2022-05-06 14:58:20|1122|1120.5|1122.3|1120.5|1122.3|1120.5|1121.8|1120.3|8
1651849110000|2022-05-06 14:58:30|1122.5|1120.8|1123|1121.5|1123.5|1122.3|1122.5|1120.8|26
1651849120000|2022-05-06 14:58:40|1123.3|1121.3|1122.5|1120.8|1123.3|1121.5|1122.5|1120.8|9
1651849130000|2022-05-06 14:58:50|1122.8|1121|1122.8|1121.3|1123|1121.3|1122.5|1120.8|24
1651849140000|2022-05-06 14:59:00|1122.5|1121|1122.3|1120.8|1122.8|1121|1122|1120.8|57
1651849150000|2022-05-06 14:59:10|1122|1120.3|1122.3|1120.5|1122.5|1121|1121.8|1120|16
1651849160000|2022-05-06 14:59:20|1122|1120.8|1122|1120.5|1122.3|1120.8|1122|1120.5|12
1651849170000|2022-05-06 14:59:30|1122.3|1120.3|1123|1121.5|1123.8|1122.3|1122.3|1120.3|27
1651849180000|2022-05-06 14:59:40|1122.8|1121.3|1122.8|1121.3|1123.5|1121.8|1122.5|1121|19
1651849190000|2022-05-06 14:59:50|1123.3|1121|1123|1121.5|1123.3|1121.5|1122.8|1121|11
1651849200000|2022-05-06 15:00:00|1123.8|1121.3|1124.3|1122.5|1124.5|1123|1123.8|1121.3|44
1651849210000|2022-05-06 15:00:10|1124.5|1123|1124.3|1122.8|1124.8|1123|1124.3|1122.8|3
1651849220000|2022-05-06 15:00:20|1124|1123.5|1125.3|1123.8|1125.3|1123.8|1124|1123.5|30
1651849230000|2022-05-06 15:00:30|1125.5|1124|1126|1124.5|1126|1124.5|1125.5|1123.8|4
1651849240000|2022-05-06 15:00:40|1125.8|1124.3|1125.8|1124.3|1126|1124.5|1125.5|1124|26
1651849250000|2022-05-06 15:00:50|1126|1124.5|1125.8|1124.3|1126|1124.5|1125.8|1124|15
1651849260000|2022-05-06 15:01:00|1126.8|1125|1126.8|1125.3|1127|1125.3|1126.5|1125|25
1651849270000|2022-05-06 15:01:10|1126.5|1125|1126.3|1124.8|1126.8|1125.3|1126|1124.5|27
1651849280000|2022-05-06 15:01:20|1126|1124.5|1125.3|1123.8|1126|1124.5|1125.3|1123.8|20
1651849290000|2022-05-06 15:01:30|1125.5|1124|1125|1123.3|1125.8|1124.3|1125|1123.3|2
1651849300000|2022-05-06 15:01:40|1124.8|1123.5|1124.8|1123.3|1125|1123.5|1124.8|1123.3|6
1651849310000|2022-05-06 15:01:50|1124|1122.3|1124.3|1122.5|1124.3|1123|1124|1122.3|17
1651849320000|2022-05-06 15:02:00|1124.8|1122.8|1124.5|1123|1125.3|1123.8|1124.5|1122.8|33
1651849330000|2022-05-06 15:02:10|1124|1122.5|1123|1121.3|1124.3|1122.5|1123|1121.3|31
1651849340000|2022-05-06 15:02:20|1122.8|1120|1121|1119.5|1122.8|1120.5|1121|1119.5|43
1651849350000|2022-05-06 15:02:30|1120.8|1119.3|1120.8|1119|1121|1119.3|1120.3|1118.8|77
1651849360000|2022-05-06 15:02:40|1120.5|1119.3|1120|1118.5|1121|1119.3|1120|1118.5|19
1651849370000|2022-05-06 15:02:50|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.5|18
1651849380000|2022-05-06 15:03:00|1120|1118.5|1120|1118.5|1120.3|1118.8|1120|1118.5|11
1651849390000|2022-05-06 15:03:10|1120.3|1118.8|1120.3|1118.5|1120.3|1118.8|1120|1118.5|12
1651849400000|2022-05-06 15:03:20|1120|1118.8|1121.5|1119.8|1122.3|1120.8|1120|1118.3|78
1651849410000|2022-05-06 15:03:30|1121.8|1120|1121|1119.3|1121.8|1120.3|1120.8|1119.3|1
1651849420000|2022-05-06 15:03:40|1120.8|1119|1121|1119.3|1121|1119.3|1120.8|1119|38
1651849430000|2022-05-06 15:03:50|1120.8||1121||1121||1120.5||6
1651849440000|2022-05-06 15:04:00|1121.3|1119.8|1121|1119.5|1121.3|1119.8|1121|1119.5|15
1651849450000|2022-05-06 15:04:10|1120.8|1119.8|1122|1120.3|1122|1120.3|1120.8|1119.5|38
1651849460000|2022-05-06 15:04:20|1121.8|1120.5|1121.5|1120|1122|1120.8|1121.5|1120|36
1651849470000|2022-05-06 15:04:30|1122|1120.3|1121.5|1120|1122|1120.5|1121.5|1120|9
1651849480000|2022-05-06 15:04:40|1121.8|1120.3|1121.8|1120.5|1122.3|1120.8|1121.5|1120.3|23
1651849490000|2022-05-06 15:04:50|1122|1120.3|1122|1120.5|1122|1120.8|1121.8|1120.3|10
1651849500000|2022-05-06 15:05:00|1122.3|1120.8|1122.3|1120.8|1122.8|1121.3|1122.3|1120.5|28
1651849510000|2022-05-06 15:05:10|1122|1121|1122.5|1121|1122.5|1121|1122|1120.5|38
1651849520000|2022-05-06 15:05:20|1122.3|1120.5|1122.8|1121|1122.8|1121.3|1122|1120.5|6
1651849530000|2022-05-06 15:05:30|1122.5||1122.8||1122.8||1122.5||3
1651849540000|2022-05-06 15:05:40|1122.5|1121.3|1122.5|1121|1122.8|1121.3|1122.3|1121|35
1651849550000|2022-05-06 15:05:50|1122|1120.5|1122|1120.8|1122.3|1120.8|1121.8|1120.5|23
1651849560000|2022-05-06 15:06:00|1122.3|1120.5|1121.3|1119.5|1122.3|1120.5|1121|1119.3|53
1651849570000|2022-05-06 15:06:10|1121|1119.8|1121|1119.3|1121|1119.8|1120.8|1119.3|17
1651849580000|2022-05-06 15:06:20|1120.8|1119.8|1121.5|1119.8|1121.5|1119.8|1120.8|1119.8|9
1651849590000|2022-05-06 15:06:30|1121.3|1119.5|1120.5|1118.8|1121.3|1119.5|1120.3|1118.8|21
1651849600000|2022-05-06 15:06:40|1120|1118.5|1120|1118.5|1120.3|1118.8|1120|1118.5|11
1651849610000|2022-05-06 15:06:50|1120.3|1118.8|1120|1118.5|1120.3|1118.8|1120|1118.5|3
1651849620000|2022-05-06 15:07:00|1120.3|1119|1120.8|1119|1120.8|1119.3|1120.3|1119|19
1651849630000|2022-05-06 15:07:10|1120.5|1118.8|1120|1118.5|1120.5|1119|1119.8|1118.3|69
1651849640000|2022-05-06 15:07:20|1119.8|1118.3|1120|1118.3|1120|1118.3|1119.8|1118.3|38
1651849650000|2022-05-06 15:07:30|1120.3|1118.5|1120|1118.5|1121|1119.3|1120|1118.5|37
1651849660000|2022-05-06 15:07:40|1120.3|1118.8|1120.3|1118.5|1120.5|1119|1120|1118.5|5
1651849670000|2022-05-06 15:07:50|1120.5|1118.8|1120.3|1119|1120.5|1119|1120.3|1118.8|35
1651849680000|2022-05-06 15:08:00|1120.5|1118.8|1120.8|1119|1120.8|1119|1120.3|1118.8|32
1651849690000|2022-05-06 15:08:10|1121|1119.3|1120|1118.3|1121|1119.3|1119.8|1118.3|36
1651849700000|2022-05-06 15:08:20|1119.8|1118.5|1120.5|1118.8|1120.8|1119|1119.8|1118.5|31
1651849710000|2022-05-06 15:08:30|1120.8|1119|1120.8|1119|1120.8|1119|1120.3|1118.8|2
1651849720000|2022-05-06 15:08:40|1120.3|1119.3|1119.8|1118.3|1120.3|1119.3|1119.8|1118.3|7
1651849730000|2022-05-06 15:08:50|1119.5|1118|1119.8|1118|1119.8|1118.3|1119.5|1118|62
1651849740000|2022-05-06 15:09:00|1119.5|1117.8|1118.8|1117.3|1119.8|1118|1118.8|1117.3|26
1651849750000|2022-05-06 15:09:10|1119|1117.5|1118.5|1116.8|1119.3|1117.8|1118|1116.5|33
1651849760000|2022-05-06 15:09:20|1118.8|1117|1118.5|1116.8|1118.8|1117|1118.5|1116.8|19
1651849770000|2022-05-06 15:09:30|1118.3|1116.5|1117.3|1115.8|1118.3|1116.5|1117|1115.5|19
1651849780000|2022-05-06 15:09:40|1117|1115.5|1116.8|1115.3|1117|1115.5|1116.5|1115|11
1651849790000|2022-05-06 15:09:50|1117|1115|1117.3|1115.8|1117.3|1115.8|1117|1115|36
1651849800000|2022-05-06 15:10:00|1116.8|1115.5|1117.3|1115.5|1117.3|1115.5|1116.5|1115|18
1651849810000|2022-05-06 15:10:10|1117|1115.3|1117|1115.3|1117.3|1115.3|1116.8|1115.3|8
1651849820000|2022-05-06 15:10:20|1116.8|1115|1116.5|1115|1117|1115.5|1116.5|1115|14
1651849830000|2022-05-06 15:10:30|1116.8|1115.3|1116|1114.5|1116.8|1115.3|1115.8|1114.3|8
1651849840000|2022-05-06 15:10:40|1116.5|1114.8|1115.8|1114.3|1116.5|1114.8|1115.5|1114|24
1651849850000|2022-05-06 15:10:50|1114.8|1112.8|1113.3|1111.8|1114.8|1112.8|1113.3|1111.8|194
1651849860000|2022-05-06 15:11:00|1113.8|1112|1113.5|1111.8|1113.8|1112|1113.5|1111.5|87
1651849870000|2022-05-06 15:11:10|1113.3|1111.5|1113.8|1112|1113.8|1112|1113.3|1111.5|64
1651849880000|2022-05-06 15:11:20|1113.5|1112.3|1113.8|1112.3|1113.8|1112.3|1113.5|1111.8|120
1651849890000|2022-05-06 15:11:30|1114|1112|1114|1112.8|1114.3|1113|1114|1112|38
1651849900000|2022-05-06 15:11:40|1113.8|1112.3|1112.5|1111|1114|1112.5|1112.3|1110.8|67
1651849910000|2022-05-06 15:11:50|1112|1110.5|1112.5|1110.8|1112.8|1111|1112|1110.5|37
1651849920000|2022-05-06 15:12:00|1112.8|1111|1113|1111.8|1113|1111.8|1112.8|1110.8|52
1651849930000|2022-05-06 15:12:10|1113.3|1112|1112.5|1111|1114|1112.5|1112.5|1111|51
1651849940000|2022-05-06 15:12:20|1112.3|1110.8|1112.8|1111.3|1113|1111.5|1112|1110.5|4
1651849950000|2022-05-06 15:12:30|1113|1111.5|1113.5|1112|1113.5|1112.3|1113|1111.3|3
1651849960000|2022-05-06 15:12:40|1113.8|1112.3|1114.3|1112.8|1114.3|1112.8|1113.8|1112.3|5
1651849970000|2022-05-06 15:12:50|1114|1112.3|1117.3|1115.8|1117.5|1115.8|1114|1112.3|72
1651849980000|2022-05-06 15:13:00|1117.5|1116|1119|1117.3|1119.3|1117.5|1117.5|1116|104
1651849990000|2022-05-06 15:13:10|1118.8|1117.5|1117.8|1116|1119.3|1117.5|1117|1115.5|30
1651850000000|2022-05-06 15:13:20|1118|1116.3|1118.3|1116.8|1118.3|1116.8|1118|1116.3|0
1651850010000|2022-05-06 15:13:30|1118|1116.5|1116.3|1114.8|1118|1116.5|1115.8|1114.3|58
1651850020000|2022-05-06 15:13:40|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|11
1651850030000|2022-05-06 15:13:50|1116.5|1115|1116.8|1115|1117|1115.5|1116.5|1115|18
1651850040000|2022-05-06 15:14:00|1117|1115.3|1118|1116.5|1118|1116.5|1117|1115.3|34
1651850050000|2022-05-06 15:14:10|1118.3|1116.8|1119|1117.5|1119|1117.5|1118.3|1116.8|24
1651850060000|2022-05-06 15:14:20|1118.8|1117|1118.3|1116.8|1119|1117.3|1118.3|1116.8|26
1651850070000|2022-05-06 15:14:30|1118|1117|1119.8|1118.3|1119.8|1118.3|1118|1117|17
1651850080000|2022-05-06 15:14:40|1119.5|1118|1119.5|1118|1119.5|1118.3|1119.5|1117.8|3
1651850090000|2022-05-06 15:14:50|1119.3|1117.5|1119|1117.5|1119.3|1117.5|1118.8|1117.3|14
1651850100000|2022-05-06 15:15:00|1119.3|1118|1120.3|1118.5|1120.5|1118.8|1119|1118|36
1651850110000|2022-05-06 15:15:10|1120.5|1118.8|1120.5|1119|1120.8|1119|1120.3|1118.5|21
1651850120000|2022-05-06 15:15:20|1120.8|1118.8|1119.5|1118|1120.8|1118.8|1119.5|1118|19
1651850130000|2022-05-06 15:15:30|1119.8|1118.3|1119.8|1118.3|1119.8|1118.3|1119.8|1117.8|22
1651850140000|2022-05-06 15:15:40|1120.3|1118.8|1119.5|1118|1120.3|1118.8|1119.5|1118|17
1651850150000|2022-05-06 15:15:50|1119.3|1117.8|1118.8|1117|1119.3|1117.8|1118.8|1117|10
1651850160000|2022-05-06 15:16:00|1119|1117.3|1118.8|1117.3|1119.3|1117.5|1118.8|1117|20
1651850170000|2022-05-06 15:16:10|1119|1116.8|1119|1117.5|1119|1117.5|1118.5|1116.8|64
1651850180000|2022-05-06 15:16:20|1118.8|1117.3|1119|1117.5|1119|1117.8|1118.8|1117.3|63
1651850190000|2022-05-06 15:16:30|1119.3|1117.8|1118.5|1117|1119.3|1117.8|1118.5|1116.8|28
1651850200000|2022-05-06 15:16:40|1118.8|1117.3|1119|1117.5|1119|1117.5|1118.8|1117.3|76
1651850210000|2022-05-06 15:16:50|1118.8|1117.8|1118.8|1117|1118.8|1117.8|1118.8|1117|22
1651850220000|2022-05-06 15:17:00|1118.5|1117.3|1118.8|1117|1118.8|1117.3|1117.8|1116.3|13
1651850230000|2022-05-06 15:17:10|1118.5|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|181
1651850240000|2022-05-06 15:17:20|1118.8|1116.8|1117.8|1116.3|1118.8|1116.8|1117.8|1116.3|10
1651850250000|2022-05-06 15:17:30|1118|1116|1118.3|1116.5|1118.3|1116.8|1118|1116|33
1651850260000|2022-05-06 15:17:40|1118|1116.8|1118.3|1116.8|1118.3|1116.8|1117.8|1116|12
1651850270000|2022-05-06 15:17:50|1118.5|1117|1118.8|1117|1119|1117.5|1118.5|1116.8|17
1651850280000|2022-05-06 15:18:00|1118.5|1116.8|1118.3|1116.8|1118.8|1117.3|1118.3|1116.8|15
1651850290000|2022-05-06 15:18:10|1118.5|1116.5|1118.5|1117|1118.8|1117|1118|1116.5|10
1651850300000|2022-05-06 15:18:20|1118.8|1117.3|1119|1117.5|1119|1117.5|1118.5|1116.8|13
1651850310000|2022-05-06 15:18:30|1118.8|1117.3|1118|1116.5|1118.8|1117.5|1118|1116.5|15
1651850320000|2022-05-06 15:18:40|1117.8|1116|1116.8|1115.3|1118|1116|1116.8|1115.3|3
1651850330000|2022-05-06 15:18:50|1117|1115.5|1116.3|1115|1117.3|1115.8|1116.3|1114.8|24
1651850340000|2022-05-06 15:19:00|1116.5|1114.8|1115.3|1113.8|1116.5|1114.8|1115|1113.5|108
1651850350000|2022-05-06 15:19:10|1115.5|1114|1115.5|1114|1115.5|1114|1115|1113.5|3
1651850360000|2022-05-06 15:19:20|1115.3|1113.8|1114.5|1113|1115.3|1113.8|1114.5|1113|33
1651850370000|2022-05-06 15:19:30|1114.3|1113.3|1114.3|1112.8|1114.5|1113.3|1114.3|1112.5|29
1651850380000|2022-05-06 15:19:40|1114.5|1113|1114.5|1113|1114.8|1113.3|1114.5|1113|52
1651850390000|2022-05-06 15:19:50|1114.8|1113.3|1114.3|1112.5|1114.8|1113.3|1114.3|1112.5|40
1651850400000|2022-05-06 15:20:00|1113.3|1112.8|1114|1112.5|1114|1112.8|1113.3|1111.8|45
1651850410000|2022-05-06 15:20:10|1113|1110.8|1114.3|1112.5|1114.3|1112.5|1113|1110.8|67
1651850420000|2022-05-06 15:20:20|1114|1112.3|1112.3|1111|1114|1112.5|1112.3|1110.8|34
1651850430000|2022-05-06 15:20:30|1112|1110.8|1112|1110.5|1112.5|1111|1112|1110.5|20
1651850440000|2022-05-06 15:20:40|1112.5|1110.8|1110.5|1108.8|1112.5|1111|1110.5|1108.8|127
1651850450000|2022-05-06 15:20:50|1110.3|1109|1110.8|1109.5|1110.8|1109.5|1110|1108.5|27
1651850460000|2022-05-06 15:21:00|1111|1109.3|1111|1109.5|1111.5|1110|1110.8|1109.3|41
1651850470000|2022-05-06 15:21:10|1111.3|1109.8|1111|1109.5|1111.5|1110|1110.8|1109.3|99
1651850480000|2022-05-06 15:21:20|1111.3|1109.8|1110.8|1109.3|1111.5|1110|1110.8|1109|109
1651850490000|2022-05-06 15:21:30|1111|1109.5|1112.3|1110.8|1112.3|1110.8|1110.8|1109.3|148
1651850500000|2022-05-06 15:21:40|1112|1110.5|1112.3|1110.5|1112.5|1110.8|1112|1110.3|113
1651850510000|2022-05-06 15:21:50|1112|1109.8|1110.8|1109|1112|1110|1110|1108.5|98
1651850520000|2022-05-06 15:22:00|1110.5|1108.8|1111.5|1110|1112|1110.5|1110.5|1108.8|51
1651850530000|2022-05-06 15:22:10|1111.8|1110.3|1111.8|1110.3|1112.8|1111|1111.8|1110.3|16
1651850540000|2022-05-06 15:22:20|1112|1110.5|1112|1110.3|1112.3|1110.5|1111.8|1110.3|17
1651850550000|2022-05-06 15:22:30|1112.3|1110.5|1112.8|1111|1112.8|1111|1112|1110.5|8
1651850560000|2022-05-06 15:22:40|1112.5|1111.3|1112|1110.3|1112.5|1111.3|1111.8|1110.3|6
1651850570000|2022-05-06 15:22:50|1112.5|1111|1113|1111.5|1113.3|1111.8|1112.5|1111|72
1651850580000|2022-05-06 15:23:00|1112.8|1111.3|1113.8|1112.3|1113.8|1112.3|1112.5|1111|41
1651850590000|2022-05-06 15:23:10|1113.5|1112|1113.3|1112|1113.5|1112.3|1113.3|1111.5|18
1651850600000|2022-05-06 15:23:20|1113.5|1111.8|1113.5|1111.8|1113.8|1112.3|1113|1111.5|89
1651850610000|2022-05-06 15:23:30|1113.8|1112|1113.8|1112.3|1113.8|1112.3|1113.8|1111.8|28
1651850620000|2022-05-06 15:23:40|1113.5|1112|1114|1112.5|1114.3|1112.8|1113.3|1112|46
1651850630000|2022-05-06 15:23:50|1114.3|1112.8|1115.3|1113.8|1115.3|1113.8|1114|1112.5|44
1651850640000|2022-05-06 15:24:00|1115|1113.5|1115.3|1113.5|1115.5|1113.8|1115|1113.5|40
1651850650000|2022-05-06 15:24:10|1115|1113.3|1114.5|1112.8|1115.3|1113.5|1114.3|1112.8|12
1651850660000|2022-05-06 15:24:20|1114.3|1113|1114.5|1113|1114.5|1113.3|1114.3|1112.8|8
1651850670000|2022-05-06 15:24:30|1114.8|1112.8|1115.5|1114|1115.5|1114|1114.8|1112.8|15
1651850680000|2022-05-06 15:24:40|1115.3|1113.8|1115|1113.5|1115.3|1113.8|1115|1113.5|36
1651850690000|2022-05-06 15:24:50|1114.5|1113.8|1115|1113.8|1115.3|1113.8|1114.5|1113.3|46
1651850700000|2022-05-06 15:25:00|1115.3|1114|1115.3|1113.8|1115.8|1114.3|1115|1113.5|203
1651850710000|2022-05-06 15:25:10|1115|1113.5|1113.8|1112|1115.3|1113.8|1113.8|1112|274
1651850720000|2022-05-06 15:25:20|1113.5|1111.8|1113.8|1112.3|1113.8|1112.5|1113.3|1111.8|58
1651850730000|2022-05-06 15:25:30|1113.5|1112|1113.8|1112.3|1114|1112.5|1113|1111.5|41
1651850740000|2022-05-06 15:25:40|1114|1112|1114.3|1112.5|1114.3|1112.5|1113.8|1112|45
1651850750000|2022-05-06 15:25:50|1114.5|1112.8|1114.3|1112.5|1114.5|1113|1114.3|1112.5|21
1651850760000|2022-05-06 15:26:00|1114|1112.8|1114|1112.3|1114|1112.8|1113.8|1112|98
1651850770000|2022-05-06 15:26:10|1113.8|1112.5|1114|1112.8|1114|1112.8|1113.8|1112.3|4
1651850780000|2022-05-06 15:26:20|1114.5|1112.5|1116|1114.5|1116.3|1114.8|1114.3|1112.5|116
1651850790000|2022-05-06 15:26:30|1115.5|1113.8|1116.3|1114.8|1116.5|1114.8|1115.3|1113.8|24
1651850800000|2022-05-06 15:26:40|1116.5|1115|1116.5|1115|1116.5|1115|1116.3|1114.8|100
1651850810000|2022-05-06 15:26:50|1116.3|1114.5|1117|1115.3|1117.3|1115.8|1115.8|1114.3|115
1651850820000|2022-05-06 15:27:00|1116.8|1115.5|1117.5|1116|1118|1116.5|1116.8|1115|133
1651850830000|2022-05-06 15:27:10|1117.3|1115.8|1116.8|1115|1117.8|1116.3|1116.8|1115|53
1651850840000|2022-05-06 15:27:20|1116.5|1114.8|1116.5|1115|1116.8|1115.3|1116|1114.3|60
1651850850000|2022-05-06 15:27:30|1116.8|1114.8|1116.5|1115|1116.8|1115.3|1116.3|1114.8|36
1651850860000|2022-05-06 15:27:40|1116.8|1115.3|1115.5|1114|1116.8|1115.3|1115.5|1114|71
1651850870000|2022-05-06 15:27:50|1115.3|1113.8|1114.8|1113.3|1115.3|1113.8|1114.5|1112.8|149
1651850880000|2022-05-06 15:28:00|1114.5|1113|1113.3|1111.8|1114.5|1113|1112.8|1111.3|244
1651850890000|2022-05-06 15:28:10|1113.5|1112|1112.3|1110.8|1113.5|1112|1112|1110.5|220
1651850900000|2022-05-06 15:28:20|1112.5|1111|1112.5|1111.3|1112.8|1111.5|1112|1110.5|458
1651850910000|2022-05-06 15:28:30|1112.8|1111.8|1112.3|1110.5|1113.3|1111.8|1112|1110.5|90
1651850920000|2022-05-06 15:28:40|1112|1110.8|1113.3|1111.8|1113.3|1111.8|1112|1110.5|209
1651850930000|2022-05-06 15:28:50|1113.5|1112|1114.3|1112.8|1114.3|1113|1113.3|1111.5|163
1651850940000|2022-05-06 15:29:00|1114.8|1113|1114|1112.8|1115|1113.5|1114|1112.5|140
1651850950000|2022-05-06 15:29:10|1114.3|1113.3|1115.3|1113.8|1115.5|1114|1114.3|1113.3|179
1651850960000|2022-05-06 15:29:20|1115.5|1114|1115.3|1113.8|1115.5|1114.3|1115|1113.8|123
1651850970000|2022-05-06 15:29:30|1115|1113.5|1113.8|1112.3|1115|1113.5|1113.8|1112.3|181
1651850980000|2022-05-06 15:29:40|1113.5|1112.5|1114.5|1113|1114.5|1113.3|1113.5|1112.5|185
1651850990000|2022-05-06 15:29:50|1114.3|1112.5|1112.8|1111|1114.5|1113|1112.5|1111|187
1651851000000|2022-05-06 15:30:00|1112.5|1110.8|1111.3|1110|1112.5|1110.8|1111|1109.3|97
1651851010000|2022-05-06 15:30:10|1111.8|1110.3|1110.8|1109.3|1111.8|1110.3|1110.8|1109|17
1651851020000|2022-05-06 15:30:20|1110.5|1109|1110|1108.5|1110.5|1109|1109.5|1108|32
1651851030000|2022-05-06 15:30:30|1109.8|1108.3|1110|1108.3|1110.5|1109|1109.8|1108.3|71
1651851040000|2022-05-06 15:30:40|1109.3|1107.8|1109.3|1107.8|1109.8|1108.5|1109.3|1107.5|56
1651851050000|2022-05-06 15:30:50|1109.5|1108|1110|1108.8|1110|1108.8|1109.3|1107.8|12
1651851060000|2022-05-06 15:31:00|1110.3|1109|1110|1108.5|1110.3|1109|1109.5|1107.8|40
1651851070000|2022-05-06 15:31:10|1109.8|1108.3|1110|1108.8|1110.3|1108.8|1109.8|1108.3|11
1651851080000|2022-05-06 15:31:20|1110.3|1108.5|1110.5|1109|1110.5|1109|1110|1108.3|49
1651851090000|2022-05-06 15:31:30|1110.8|1109.3|1110.5|1108.8|1110.8|1109.3|1110|1108.5|38
1651851100000|2022-05-06 15:31:40|1110.3|1109|1110.5|1109|1110.5|1109|1110|1108.5|19
1651851110000|2022-05-06 15:31:50|1110.8|1109.3|1110.5|1109|1111|1109.8|1110.5|1108.8|26
1651851120000|2022-05-06 15:32:00|1110.3|1108.8|1110.3|1108.8|1110.3|1109|1110|1108.3|12
1651851130000|2022-05-06 15:32:10|1110.5|1108.3|1109.5|1108.3|1110.5|1108.8|1109.5|1108.3|22
1651851140000|2022-05-06 15:32:20|1109.3|1108|1110|1108.5|1110|1108.5|1109.3|1108|38
1651851150000|2022-05-06 15:32:30|1110.3|1109|1110.8|1109.3|1110.8|1109.3|1110.3|1109|47
1651851160000|2022-05-06 15:32:40|1110.5|1109|1110.3|1109|1110.8|1109.3|1110.3|1108.8|2
1651851170000|2022-05-06 15:32:50|1110|1108.8|1110.5|1109|1110.5|1109|1110|1108.5|13
1651851180000|2022-05-06 15:33:00|1110.3|1108.8|1110.5|1109|1111|1109.5|1110.3|1108.8|44
1651851190000|2022-05-06 15:33:10|1110.3|1108.8|1110|1108.8|1110.3|1108.8|1109.8|1108.5|13
1651851200000|2022-05-06 15:33:20|1110.3|1108.5|1110.3|1109|1110.3|1109|1110|1108.5|3
1651851210000|2022-05-06 15:33:30|1110.5|1109.3|1110.3|1108.8|1110.8|1109.3|1110.3|1108.8|13
1651851220000|2022-05-06 15:33:40|1110.5|1109|1111.3|1110|1111.3|1110|1110.5|1109|3
1651851230000|2022-05-06 15:33:50|1111.5|1109.8|1111.8|1110.3|1111.8|1110.3|1111|1109.5|60
1651851240000|2022-05-06 15:34:00|1112|1110.5|1112.3|1110.5|1112.3|1110.5|1112|1110.5|21
1651851250000|2022-05-06 15:34:10|1112|1110.8|1112.5|1111|1112.8|1111.3|1112|1110.8|40
1651851260000|2022-05-06 15:34:20|1112.8|1111.3|1112.3|1110.8|1112.8|1111.3|1112|1110.5|2
1651851270000|2022-05-06 15:34:30|1111.8|1110.5|1112.8|1111.3|1112.8|1111.5|1111.8|1110.3|42
1651851280000|2022-05-06 15:34:40|1113|1111.5|1114|1112.5|1114|1112.5|1112.8|1111.3|70
1651851290000|2022-05-06 15:34:50|1114.3|1112.8|1114|1112.5|1114.5|1113.3|1113.8|1112.3|42
1651851300000|2022-05-06 15:35:00|1114.3|1112.8|1113.8|1112.3|1114.3|1112.8|1113.5|1112|6
1651851310000|2022-05-06 15:35:10|1114|1112.5|1114|1112.5|1114|1112.5|1114|1112.3|4
1651851320000|2022-05-06 15:35:20|1114.3|1112.8|1114|1112.5|1114.3|1112.8|1113.8|1112.3|5
1651851330000|2022-05-06 15:35:30|1113.8|1112.8|1114.3|1112.8|1114.8|1113.3|1113.8|1112.5|10
1651851340000|2022-05-06 15:35:40|1113.8|1113|1114.3|1112.8|1114.3|1113|1113.8|1112.3|24
1651851350000|2022-05-06 15:35:50|1114|1112.5|1114.8|1113|1114.8|1113|1113.8|1112.3|12
1651851360000|2022-05-06 15:36:00|1114.5|1113.3|1114.5|1113|1114.8|1113.3|1114|1112.5|6
1651851370000|2022-05-06 15:36:10|1114.3|1112.8|1114.8|1113.3|1115|1113.5|1114.3|1112.8|1
1651851380000|2022-05-06 15:36:20|1115|1113.5|1114.8|1113.3|1115|1113.5|1114.5|1113.3|2
1651851390000|2022-05-06 15:36:30|1114.5|1112.8|1114.5|1113|1114.8|1113.3|1114.3|1112.8|4
1651851400000|2022-05-06 15:36:40|1114.8|1112.8|1114.5|1112.8|1114.8|1113.3|1114.3|1112.8|4
1651851410000|2022-05-06 15:36:50|1114.3|1112.5|1114|1112.5|1114.5|1112.5|1113.8|1112.3|5
1651851420000|2022-05-06 15:37:00|1113.8|1112.3|1114.3|1112.8|1114.3|1112.8|1113.8|1112.3|4
1651851430000|2022-05-06 15:37:10|1114.5|1112.5|1114.3|1112.8|1114.5|1113|1114.3|1112.5|2
1651851440000|2022-05-06 15:37:20|1114.5|1112.5|1114|1112.8|1114.5|1113|1114|1112.5|14
1651851450000|2022-05-06 15:37:30|1114.3|1112.5|1114.3|1112.8|1114.5|1112.8|1114.3|1112.5|5
1651851460000|2022-05-06 15:37:40|1114.5|1112.5|1115|1113.3|1115|1113.3|1114|1112.5|6
1651851470000|2022-05-06 15:37:50|1114.8|1113|1113.8|1112.5|1115|1113.5|1113.8|1112.5|6
1651851480000|2022-05-06 15:38:00|1114.3|1112.8|1114.3|1112.8|1114.5|1112.8|1113.8|1112.5|5
1651851490000|2022-05-06 15:38:10|1113.8|1112.5|1113.3|1111.8|1113.8|1112.5|1113.3|1111.5|4
1651851500000|2022-05-06 15:38:20|1113.5|1112|1113.3|1111.8|1113.5|1112|1113.3|1111.8|2
1651851510000|2022-05-06 15:38:30|1113|1111.5|1113.3|1111.5|1113.3|1111.5|1113|1111.5|9
1651851520000|2022-05-06 15:38:40|1113|1111.3|1113|1111.5|1113.3|1111.8|1113|1111.3|7
1651851530000|2022-05-06 15:38:50|1112.8|1111.3|1112|1110.8|1112.8|1111.3|1112|1110.8|18
1651851540000|2022-05-06 15:39:00|1112.3|1110.3|1112.3|1110.8|1112.5|1111|1112|1110.3|14
1651851550000|2022-05-06 15:39:10|1112.5|1111|1112|1110.8|1112.5|1111|1112|1110.5|4
1651851560000|2022-05-06 15:39:20|1111.8|1110.5|1111.3|1110|1112.3|1110.5|1111.3|1109.8|20
1651851570000|2022-05-06 15:39:30|1111|1109.8|1111|1109.5|1111.5|1110|1111|1109.5|18
1651851580000|2022-05-06 15:39:40|1110.8|1109|1110.5|1109|1111|1109.5|1110.5|1108.8|11
1651851590000|2022-05-06 15:39:50||1109.3||1109||1109.3||1109|1
1651851600000|2022-05-06 15:40:00|1110.8|1109.3|1110.5|1109|1110.8|1109.3|1110.5|1109|6
1651851610000|2022-05-06 15:40:10|1111|1109.5|1111.5|1110|1111.5|1110|1111|1109.5|11
1651851620000|2022-05-06 15:40:20|1112|1110.3|1112|1110.5|1112|1110.5|1111.8|1110.3|8
1651851630000|2022-05-06 15:40:30|1111.8|1110.3|1112.8|1111.3|1112.8|1111.3|1111.8|1110.3|12
1651851640000|2022-05-06 15:40:40|1112.5|1111|1112.8|1111|1113.3|1111.8|1112.5|1111|43
1651851650000|2022-05-06 15:40:50|1112.5|1111.3|1112.8|1111|1112.8|1111.3|1112.5|1111|9
1651851660000|2022-05-06 15:41:00|1113|1111.3|1113.8|1112.5|1113.8|1112.5|1113|1111.3|34
1651851670000|2022-05-06 15:41:10|1114|1112.8|1113.8|1112.3|1114.3|1112.8|1113.5|1112.3|62
1651851680000|2022-05-06 15:41:20|1113.5|1112|1114.3|1112.8|1114.5|1112.8|1113.5|1112|25
1651851690000|2022-05-06 15:41:30|1114.5|1113|1114.5|1112.8|1114.5|1113.3|1114.3|1112.8|13
1651851700000|2022-05-06 15:41:40|1114.8|1113|1114.5|1112.8|1114.8|1113.5|1114.5|1112.8|4
1651851710000|2022-05-06 15:41:50|1114.3|1113|1114.5|1112.8|1114.5|1113|1114.3|1112.8|3
1651851720000|2022-05-06 15:42:00|1114.3|1112.5|1114.8|1113.3|1114.8|1113.3|1114.3|1112.5|9
1651851730000|2022-05-06 15:42:10|1115|1113.5|1115|1113.5|1115|1113.5|1115|1113.3|3
1651851740000|2022-05-06 15:42:20|1115.5|1113.8|1116|1114.5|1116|1114.5|1115.5|1113.5|13
1651851750000|2022-05-06 15:42:30|1116.3|1114.8|1115.8|1114.3|1116.5|1115|1115.8|1114.3|5
1651851760000|2022-05-06 15:42:40|1116|1114.5|1116.8|1115|1116.8|1115|1116|1114.5|5
1651851770000|2022-05-06 15:42:50|1117|1115.3|1117.5|1116|1117.5|1116|1117|1115.3|0
1651851780000|2022-05-06 15:43:00|1117.3|1115.8|1117.3|1116|1117.5|1116|1117.3|1115.8|5
1651851790000|2022-05-06 15:43:10|1117.5|1115.8|1117.5|1116|1117.8|1116|1117.5|1115.8|1
1651851800000|2022-05-06 15:43:20|1117.3|1115.8|1117.5|1116.3|1117.5|1116.3|1117|1115.5|4
1651851810000|2022-05-06 15:43:30|1117.3|1115.8|1117.5|1115.8|1117.5|1116|1117.3|1115.8|5
1651851820000|2022-05-06 15:43:40|1117.3|1116|1117|1115.8|1117.3|1116|1117|1115.8|17
1651851830000|2022-05-06 15:43:50|1117.3|1115.5|1117.5|1116|1117.5|1116|1116.8|1115.3|7
1651851840000|2022-05-06 15:44:00|1117.3|1115.8|1118.3|1116.5|1118.3|1116.5|1117.3|1115.8|19
1651851850000|2022-05-06 15:44:10|1118|1116.8|1118|1116.5|1118.3|1116.8|1118|1116.5|3
1651851860000|2022-05-06 15:44:20|1117.8|1116.3|1117.8|1116.3|1118|1116.5|1117.8|1116.3|1
1651851870000|2022-05-06 15:44:30|1117.5|1116|1117.3|1115.5|1117.8|1116.3|1117.3|1115.5|26
1651851880000|2022-05-06 15:44:40|1117|1115.3|1117.5|1116|1117.5|1116|1116.8|1115.3|30
1651851890000|2022-05-06 15:44:50|1117.3|1115.5|1117|1115.5|1117.5|1116|1117|1115.3|1
1651851900000|2022-05-06 15:45:00|1116.8|1115.3|1116|1114.3|1117|1115.3|1116|1114.3|62
1651851910000|2022-05-06 15:45:10|1115.8|1114.5|1116.8|1115|1116.8|1115|1115.8|1114|7
1651851920000|2022-05-06 15:45:20|1117|1115.3|1117|1115.5|1117|1115.5|1116.8|1115|3
1651851930000|2022-05-06 15:45:30|1117.3|1115.3|1117|1115.5|1117.3|1115.5|1116.8|1115.3|5
1651851940000|2022-05-06 15:45:40|1117.3|1115.3|1117.5|1116|1117.5|1116.3|1117.3|1115.3|20
1651851950000|2022-05-06 15:45:50|1118|1116.5|1118.5|1116.8|1118.5|1117|1118|1116.5|30
1651851960000|2022-05-06 15:46:00|1118.3|1117|1118|1116.5|1118.5|1117|1118|1116.3|16
1651851970000|2022-05-06 15:46:10|1118.3|1116.3|1118.3|1116.8|1118.3|1116.8|1118.3|1116.3|11
1651851980000|2022-05-06 15:46:20|1118.5|1116.5|1118.3|1116.5|1118.5|1117|1118.3|1116.5|1
1651851990000|2022-05-06 15:46:30|1118.5|1116.8|1118.3|1116.8|1118.5|1117|1118.3|1116.8|6
1651852000000|2022-05-06 15:46:40|1118.5|1116|1117.8|1116.5|1118.5|1116.5|1117.8|1116|13
1651852010000|2022-05-06 15:46:50|1118.3|1116|1119|1117.8|1119|1117.8|1118.3|1116|57
1651852020000|2022-05-06 15:47:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.8|1119.3|1117.5|4
1651852030000|2022-05-06 15:47:10|1119|1117.3|1118.5|1116.8|1119.3|1117.8|1118.5|1116.8|4
1651852040000|2022-05-06 15:47:20|1117.8|1116|1118.3|1116.8|1118.5|1117|1117.5|1116|72
1651852050000|2022-05-06 15:47:30|1118|1116.5|1118.5|1117|1118.5|1117|1118|1116.5|6
1651852060000|2022-05-06 15:47:40|1118.3|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|5
1651852070000|2022-05-06 15:47:50|1118.3|1117.5|1119|1117.5|1119|1117.5|1118.3|1117.5|17
1651852080000|2022-05-06 15:48:00|1118.8|1117.3|1118.8|1117.5|1119|1117.5|1118.8|1117.3|5
1651852090000|2022-05-06 15:48:10|1118.5|1117.3|1118.3|1116.5|1118.5|1117.3|1118.3|1116.5|3
1651852100000|2022-05-06 15:48:20|1118|1116.3|1118|1116.5|1118.3|1116.8|1118|1116.3|28
1651852110000|2022-05-06 15:48:30|1118.3|1116.8|1118.5|1116.8|1118.5|1117|1118|1116.8|7
1651852120000|2022-05-06 15:48:40|1118.8|1117|1118.3|1117|1118.8|1117.3|1118.3|1117|3
1651852130000|2022-05-06 15:48:50|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117|6
1651852140000|2022-05-06 15:49:00||1117||1117||1117||1117|4
1651852150000|2022-05-06 15:49:10|1118.3|1116.8|1118.3|1116.8|1118.5|1116.8|1118.3|1116.8|0
1651852160000|2022-05-06 15:49:20|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|15
1651852170000|2022-05-06 15:49:30|1117.8|1116.3|1117.8|1116.3|1117.8|1116.5|1117.8|1116.3|6
1651852180000|2022-05-06 15:49:40|1117.5|1116|1117|1115.5|1117.5|1116.3|1117|1115.5|7
1651852190000|2022-05-06 15:49:50|1117.3|1115.8|1117.3|1115.8|1117.3|1116|1116.8|1115.5|9
1651852200000|2022-05-06 15:50:00|1117.8|1116|1119|1117.3|1119|1117.3|1117.8|1116|15
1651852210000|2022-05-06 15:50:10|1118.8|1117.5|1118.5|1116.8|1118.8|1117.5|1118.3|1116.5|1
1651852220000|2022-05-06 15:50:20|1118.3|1116.5|1118.5|1116.8|1118.5|1116.8|1118|1116.3|0
1651852230000|2022-05-06 15:50:30|1119|1117|1119.5|1117.5|1119.5|1117.5|1119|1117|20
1651852240000|2022-05-06 15:50:40|1119.3|1117.3|1118.8|1117|1119.3|1117.3|1118.3|1117|3
1651852250000|2022-05-06 15:50:50|1118.5||1118.5||1118.8||1118.5||0
1651852260000|2022-05-06 15:51:00|1118.8|1117.3|1118.5|1117|1118.8|1117.3|1118.3|1116.8|5
1651852270000|2022-05-06 15:51:10|1118.8|1117.3|1118.8|1117.3|1118.8|1117.3|1118.8|1117|6
1651852280000|2022-05-06 15:51:20|1119|1117.8|1119.3|1117.5|1119.3|1117.8|1119|1117.5|4
1651852290000|2022-05-06 15:51:30|1119.5|1117.8|1119.8|1118.3|1119.8|1118.3|1119.3|1117.5|15
1651852300000|2022-05-06 15:51:40|1119.5|1118|1119.5|1118|1119.5|1118|1119.5|1117.8|24
1651852310000|2022-05-06 15:51:50|1119.3|1117.8|1119.8|1118|1119.8|1118.3|1119.3|1117.8|33
1651852320000|2022-05-06 15:52:00|1120|1118.3|1120|1118.3|1120|1118.3|1119.8|1118|4
1651852330000|2022-05-06 15:52:10|1119.8|1118|1119.8|1118|1119.8|1118.3|1119.8|1118|4
1651852340000|2022-05-06 15:52:20|1120|1118.3|1120|1118.5|1120|1118.5|1120|1118.3|19
1651852350000|2022-05-06 15:52:30|1119|1117.3|1119|1117.5|1119|1117.5|1119|1117.3|12
1651852360000|2022-05-06 15:52:40|1118.8|1117.3|1118.8|1117.3|1119|1117.5|1118.8|1117.3|5
1651852370000|2022-05-06 15:52:50|1118.5|1117|1118.5|1116.8|1118.5|1117.3|1118.5|1116.8|2
1651852380000|2022-05-06 15:53:00|1118.3|1116.5|1117.5|1116|1118.3|1116.8|1117|1115.5|36
1651852390000|2022-05-06 15:53:10|1117.8|1115.8|1117.8|1116.5|1117.8|1116.5|1117.8|1115.8|41
1651852400000|2022-05-06 15:53:20|1117.5|1116|1117.5|1115.8|1117.8|1116.3|1117.3|1115.5|13
1651852410000|2022-05-06 15:53:30|1117.3|1116|1116.8|1115.3|1117.5|1116|1116.8|1115.3|6
1651852420000|2022-05-06 15:53:40|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.3|1114.5|8
1651852430000|2022-05-06 15:53:50|1116.3|1115|1116.3|1115|1116.3|1115|1116.3|1114.8|6
1651852440000|2022-05-06 15:54:00|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116|1114.5|1
1651852450000|2022-05-06 15:54:10|1116.5|1115.3|1117.8|1116|1117.8|1116|1116.5|1115.3|36
1651852460000|2022-05-06 15:54:20|1117.5|1115.8|1117.5|1116|1117.8|1116|1117.5|1115.8|5
1651852470000|2022-05-06 15:54:30|1117.8||1117.8||1117.8||1117.8||0
1651852480000|2022-05-06 15:54:40|1117.5|1115.8|1117.5|1115.8|1117.8|1116|1117.5|1115.8|4
1651852490000|2022-05-06 15:54:50|1117|1115.5|1116.8|1115.3|1117.3|1115.8|1116.8|1115|7
1651852500000|2022-05-06 15:55:00|1117|1115.5|1117|1115.3|1117|1115.5|1116.8|1115.3|4
1651852510000|2022-05-06 15:55:10|1116.8|1115|1116.5|1114.8|1117|1115|1116.5|1114.8|9
1651852520000|2022-05-06 15:55:20|1116.3|1114.5|1116|1114.3|1116.3|1114.5|1115.8|1114.3|14
1651852530000|2022-05-06 15:55:30|1115.8|1114.5|1115.5|1113.8|1116|1114.5|1115.3|1113.8|23
1651852540000|2022-05-06 15:55:40|1115.3||1115.3||1115.5||1115.3||11
1651852550000|2022-05-06 15:55:50|1115.5|1114|1115.5|1113.8|1115.8|1114|1115.3|1113.8|1
1651852560000|2022-05-06 15:56:00|1115.3|1113.3|1114.3|1112.8|1115.5|1113.5|1114.3|1112.5|8
1651852570000|2022-05-06 15:56:10|1114|1112.5|1113.8|1112.3|1114.3|1112.5|1113.8|1112.3|4
1651852580000|2022-05-06 15:56:20|1113.5|1112|1113.5|1112|1113.5|1112.3|1113.5|1112|0
1651852590000|2022-05-06 15:56:30|1113.8|1112.3|1113.8|1112|1113.8|1112.3|1113.5|1112|1
1651852600000|2022-05-06 15:56:40|1113.5|1112.3|1113.5|1112|1113.8|1112.3|1113.5|1111.8|4
1651852610000|2022-05-06 15:56:50|1113.3|1111.5|1113.5|1112|1113.5|1112|1113.3|1111.5|1
1651852620000|2022-05-06 15:57:00|1113.8|1111.8|1113.8|1112.3|1113.8|1112.3|1113.8|1111.8|4
1651852630000|2022-05-06 15:57:10|1113.5|1112|1113.5|1112|1113.8|1112.3|1113.5|1112|5
1651852640000|2022-05-06 15:57:20|1113.8|1111.8|1113.8|1112.3|1114|1112.3|1113.8|1111.8|2
1651852650000|2022-05-06 15:57:30|1114|1112.5|1114.5|1113.3|1114.5|1113.3|1114|1112.5|12
1651852660000|2022-05-06 15:57:40|1114.8|1113|1114.5|1112.8|1114.8|1113.5|1114.5|1112.8|9
1651852670000|2022-05-06 15:57:50|1114.8|1113|1114.5|1113|1114.8|1113.3|1114.5|1113|0
1651852680000|2022-05-06 15:58:00||1113.3||1113||1113.3||1113|5
1651852690000|2022-05-06 15:58:10||1113.3||1113||1113.3||1113|5
1651852700000|2022-05-06 15:58:20|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.8|1113|4
1651852710000|2022-05-06 15:58:30|1114.5|1113.5|1114.5|1113|1114.5|1113.5|1114.5|1113|3
1651852720000|2022-05-06 15:58:40|1114.3||1114.3||1114.5||1114.3||5
1651852730000|2022-05-06 15:58:50|1114|1112.3|1112.8|1111.3|1114|1112.5|1112.8|1111.3|24
1651852740000|2022-05-06 15:59:00|1112.5|1111|1112.5|1110.8|1112.8|1111.3|1112.3|1110.8|14
1651852750000|2022-05-06 15:59:10|1112.8|1111|1113.5|1111.8|1113.5|1111.8|1112.8|1110.8|13
1651852760000|2022-05-06 15:59:20|1113.3|1111.5|1112|1110.3|1113.3|1111.5|1111.8|1110|43
1651852770000|2022-05-06 15:59:30|1111.8|1110|1112|1110.3|1112|1110.5|1111.5|1110|1
1651852780000|2022-05-06 15:59:40|1112.3|1110.5|1112.3|1110.5|1112.3|1110.5|1112|1110.3|5
1651852790000|2022-05-06 15:59:50|1112.5|1110.8|1112.8|1111|1112.8|1111.3|1112.5|1110.8|6
1651852800000|2022-05-06 16:00:00|1112.5|1111.3|1111.5|1110.3|1112.5|1111.3|1111.5|1110|3
1651852810000|2022-05-06 16:00:10|1112|1109.8|1111.5|1110|1112|1110.3|1111.3|1109.8|5
1651852820000|2022-05-06 16:00:20|1111.8|1110.3|1112|1110.3|1112.3|1110.5|1111.8|1110.3|2
1651852830000|2022-05-06 16:00:30|1112.5|1110.5|1112|1110.3|1112.5|1110.8|1112|1110.3|2
1651852840000|2022-05-06 16:00:40|1112.3|1110.5|1112.5|1111|1112.5|1111|1112|1110.5|2
1651852850000|2022-05-06 16:00:50|1112.8|1111.3|1113|1111.5|1113.3|1111.8|1112.5|1111|64
1651852860000|2022-05-06 16:01:00|1113.3|1111.8|1114.3|1112.5|1114.3|1112.8|1113.3|1111.8|15
1651852870000|2022-05-06 16:01:10|1114.5|1112.8|1114.5|1112.8|1114.8|1113|1114.3|1112.5|0
1651852880000|2022-05-06 16:01:20|1114.3|1112.5|1114.5|1113|1114.5|1113|1114.3|1112.5|0
1651852890000|2022-05-06 16:01:30|1114.8|1113.3|1114.5|1113|1114.8|1113.3|1114.5|1113|1
1651852900000|2022-05-06 16:01:40|1114.8|1113.3|1114.8|1113|1114.8|1113.3|1114.8|1113|3
1651852910000|2022-05-06 16:01:50|1114.5|1112.3|1113.5|1112|1114.8|1112.5|1113.5|1112|65
1651852920000|2022-05-06 16:02:00|1113.3|1111.8|1114|1112.5|1114|1112.5|1113|1111.8|41
1651852930000|2022-05-06 16:02:10|1113.8|1112.3|1113.8|1112.3|1114|1112.3|1113.8|1112.3|3
1651852940000|2022-05-06 16:02:20|1114|1112.5|1113|1111.5|1114|1112.5|1113|1111.5|9
1651852950000|2022-05-06 16:02:30|1113.5|1111.8|1113.3|1111.8|1113.8|1112|1113.3|1111.8|16
1651852960000|2022-05-06 16:02:40|1113.8|1112|1113.8|1112.3|1113.8|1112.3|1113.5|1112|2
1651852970000|2022-05-06 16:02:50|1113.5|1112|1113.8|1112.3|1113.8|1112.3|1113.5|1112|2
1651852980000|2022-05-06 16:03:00|1114|1112.5|1115.3|1113.5|1115.3|1113.5|1114|1112.5|19
1651852990000|2022-05-06 16:03:10|1115.8|1113.8|1115.5|1114|1115.8|1114.3|1115.5|1113.8|4
1651853000000|2022-05-06 16:03:20|1115.3|1113.8|1114.5|1113|1115.5|1113.8|1114.5|1113|3
1651853010000|2022-05-06 16:03:30|1114.8|1112.8|1114.5|1113|1114.8|1113|1114.5|1112.8|0
1651853020000|2022-05-06 16:03:40|1114.8|1113.3|1114.5|1113|1114.8|1113.3|1114.5|1113|0
1651853030000|2022-05-06 16:03:50|1114.8|1113.3|1114.8|1113.3|1114.8|1113.3|1114.5|1113|0
1651853040000|2022-05-06 16:04:00|1114.5|1113|1114.5|1112.8|1114.5|1113|1114.3|1112.8|22
1651853050000|2022-05-06 16:04:10|1114.8|1113|1115.5|1113.8|1115.5|1113.8|1114.8|1113|0
1651853060000|2022-05-06 16:04:20|1115.3|1113.5|1114.8|1113.3|1115.3|1113.5|1114.8|1113.3|4
1651853070000|2022-05-06 16:04:30|1115|1113.5|1115.3|1113.8|1115.3|1113.8|1115|1113.3|4
1651853080000|2022-05-06 16:04:40|1115.8|1113.5|1115.8|1114|1115.8|1114|1115.8|1113.5|0
1651853090000|2022-05-06 16:04:50|1115.5|1114.3|1115.3|1113.8|1115.5|1114.3|1115.3|1113.8|0
1651853100000|2022-05-06 16:05:00|1115|1114|1115|1113.5|1115.3|1114|1115|1113.5|4
1651853110000|2022-05-06 16:05:10|1114.3|1112.8|1114|1112.5|1114.3|1112.8|1113.8|1112.5|20
1651853120000|2022-05-06 16:05:20|1113.5|1112.3|1114.3|1112.5|1114.3|1112.8|1113.5|1112.3|4
1651853130000|2022-05-06 16:05:30||1112.8||1112.5||1112.8||1112.5|0
1651853140000|2022-05-06 16:05:40|1114|1112.8|1114|1112.5|1114|1112.8|1114|1112.3|1
1651853150000|2022-05-06 16:05:50|1113.8|1112.3|1114|1112.5|1114|1112.5|1113.8|1112.3|0
1651853160000|2022-05-06 16:06:00|1114.3|1112.8|1114.3|1112.8|1114.8|1113|1114.3|1112.5|3
1651853170000|2022-05-06 16:06:10|1114.5|1112.5|1114.8|1113.3|1114.8|1113.3|1114.3|1112.5|13
1651853180000|2022-05-06 16:06:20|1114.5|1113.5|1114.5|1113|1114.5|1113.5|1114.3|1112.5|1
1651853190000|2022-05-06 16:06:30|1114.3|1112.8|1114.5|1113|1114.5|1113|1114.3|1112.8|13
1651853200000|2022-05-06 16:06:40|1114.8|1113.3|1115.3|1113.8|1115.8|1114.3|1114.8|1113|26
1651853210000|2022-05-06 16:06:50|1115.5|1114|1115.8|1114.3|1115.8|1114.3|1115.5|1114|12
1651853220000|2022-05-06 16:07:00|1115.3|1114|1115.5|1113.8|1115.5|1114.3|1115.3|1113.8|3
1651853230000|2022-05-06 16:07:10|1115.3|1113.5|1115|1113.3|1115.3|1113.5|1115|1113.3|0
1651853240000|2022-05-06 16:07:20|1114.8|1113|1114.5|1112.8|1114.8|1113.3|1114|1112.5|0
1651853250000|2022-05-06 16:07:30|1114.8|1113|1114.8|1113.3|1114.8|1113.3|1114.8|1112.8|0
1651853260000|2022-05-06 16:07:40|1115|1113|1115.8|1114.3|1115.8|1114.3|1114.5|1112.8|19
1651853270000|2022-05-06 16:07:50|1115.5|1114|1115|1113.5|1115.5|1114.3|1115|1113.5|2
1651853280000|2022-05-06 16:08:00|1115.3|1113.8|1115.3|1113.5|1115.3|1113.8|1114.5|1113|0
1651853290000|2022-05-06 16:08:10|1115|1113|1115.3|1113.5|1115.3|1113.8|1114.8|1113|5
1651853300000|2022-05-06 16:08:20|1115|1113.3|1114.8|1113|1115|1113.3|1114.5|1113|1
1651853310000|2022-05-06 16:08:30|1114.5|1112.8|1114.8|1113.3|1114.8|1113.3|1114.5|1112.8|0
1651853320000|2022-05-06 16:08:40|1115|1113.5|1115|1113.5|1115|1113.5|1114.8|1113.3|0
1651853330000|2022-05-06 16:08:50|1114.8|1113|1114.8|1113.5|1114.8|1113.5|1114.8|1113|2
1651853340000|2022-05-06 16:09:00|1114.5|1113|1114.3|1113|1114.8|1113|1114.3|1113|0
1651853350000|2022-05-06 16:09:10|1113.8|1112.3|1114|1112.5|1114|1112.5|1113.5|1112|5
1651853360000|2022-05-06 16:09:20|1113.8|1112.3|1113.8|1112|1113.8|1112.5|1113.5|1111.8|0
1651853370000|2022-05-06 16:09:30|1113.5|1112.3|1114|1112.5|1114|1112.8|1113.5|1111.8|1
1651853380000|2022-05-06 16:09:40||1112.3||1112.5||1112.8||1112.3|0
1651853390000|2022-05-06 16:09:50|1113.8|1112.3|1113.8|1112|1113.8|1112.3|1113.3|1111.8|0
1651853400000|2022-05-06 16:10:00|1113.5|1111.8|1113.5|1111.8|1113.8|1112|1113.3|1111.8|0
1651853410000|2022-05-06 16:10:10|1113.3|1112|1113.3|1111.8|1113.3|1112|1113.3|1111.8|0
1651853420000|2022-05-06 16:10:20|1112.8|1111|1112.5|1111|1112.8|1111.3|1112.5|1110.8|2
1651853430000|2022-05-06 16:10:30|1112.8|1110.8|1112.8|1111|1112.8|1111|1112.5|1110.8|0
1651853440000|2022-05-06 16:10:40|1113.3|1111.8|1113.5|1112|1113.5|1112|1113.3|1111.8|5
1651853450000|2022-05-06 16:10:50|1113.3|1111.8|1113.5|1112|1113.5|1112|1113.3|1111.8|0
1651853460000|2022-05-06 16:11:00|1114|1112.3|1113.5|1112|1114|1112.3|1113.5|1111.8|3
1651853470000|2022-05-06 16:11:10|1113|1111.8|1113.3|1111.8|1113.5|1111.8|1113|1111.3|1
1651853480000|2022-05-06 16:11:20|1113|1111.5|1112.8|1111|1113.3|1111.8|1112.8|1111|0
1651853490000|2022-05-06 16:11:30|1113|1111.3|1113.5|1112|1113.5|1112|1113|1111.3|5
1651853500000|2022-05-06 16:11:40|1113.3|1111.8|1113.5|1112|1113.5|1112|1113.3|1111.5|0
1651853510000|2022-05-06 16:11:50|1113.8|1112.3|1113.8|1112|1114.3|1112.8|1113.5|1112|1
1651853520000|2022-05-06 16:12:00|1114|1112.3|1113.8|1112.3|1114|1112.5|1113.8|1112|0
1651853530000|2022-05-06 16:12:10|1114|1112.5|1114.3|1112.5|1114.3|1112.5|1114|1112.3|1
1651853540000|2022-05-06 16:12:20|1114|1112.8|1114|1112.5|1114.3|1112.8|1114|1112.5|0
1651853550000|2022-05-06 16:12:30||1112.8||1112.5||1112.8||1112.3|0
1651853560000|2022-05-06 16:12:40|1113.8|1112.3|1113.8|1112.3|1113.8|1112.5|1113.8|1112|0
1651853570000|2022-05-06 16:12:50|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|11
1651853580000|2022-05-06 16:13:00|1113|1111.3|1112.3|1110.5|1113|1111.3|1112|1110.5|0
1651853590000|2022-05-06 16:13:10|1112.8|1111|1112.5|1110.8|1112.8|1111.3|1112.5|1110.8|8
1651853600000|2022-05-06 16:13:20|1112.8|1111|1112.8|1111.3|1112.8|1111.3|1112.5|1111|0
1651853610000|2022-05-06 16:13:30|1113.3|1111.5|1112.8|1111|1113.3|1111.5|1112.5|1111|0
1651853620000|2022-05-06 16:13:40|1112.5|1110.8|1112.8|1111|1112.8|1111|1112.3|1110.8|1
1651853630000|2022-05-06 16:13:50|1113|1111.3|1113|1111.3|1113|1111.5|1112.5|1111|1
1651853640000|2022-05-06 16:14:00|1112.8|1111.5|1113|1111.3|1113|1111.5|1112.5|1111|0
1651853650000|2022-05-06 16:14:10|1113.3|1111.5|1113.8|1112.3|1114|1112.5|1113.3|1111.5|0
1651853660000|2022-05-06 16:14:20|1114|1112.5|1114|1112.3|1114|1112.5|1114|1112.3|0
1651853670000|2022-05-06 16:14:30|1113.8|1112|1113.8|1112.3|1113.8|1112.3|1113.5|1112|2
1651853680000|2022-05-06 16:14:40|1113.5|1112|1113.5|1111.8|1113.8|1112.3|1113.5|1111.8|3
1651853690000|2022-05-06 16:14:50|1113.3|1111.5|1113.3|1111.5|1113.3|1111.5|1113|1111.5|0
1651853700000|2022-05-06 16:15:00|1113|1111.8|1113.3|1111.8|1113.3|1111.8|1113|1111.8|2
1651853710000|2022-05-06 16:15:10|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|1113.8|1112.3|10
1651853720000|2022-05-06 16:15:20|1113.3|1112|1113.5|1112.3|1114|1112.5|1113.3|1111.8|11
1651853730000|2022-05-06 16:15:30|1113.3|1111.8|1113.3|1111.8|1113.3|1112|1113.3|1111.8|1
1651853740000|2022-05-06 16:15:40||1112||1111.8||1112||1111.8|0
1651853750000|2022-05-06 16:15:50|1113|1112|1113.5|1112|1113.8|1112.3|1113|1112|2
1651853760000|2022-05-06 16:16:00|1113.3|1112.3|1113.5|1112|1113.5|1112.3|1113.3|1111.8|0
1651853770000|2022-05-06 16:16:10|1114|1111.8|1114|1112.5|1114.3|1112.5|1114|1111.8|16
1651853780000|2022-05-06 16:16:20|1114.3|1112.8|1114.8|1113.3|1114.8|1113.3|1114.3|1112.8|2
1651853790000|2022-05-06 16:16:30|1114.5|1113|1115|1113.3|1115|1113.3|1114.5|1113|7
1651853800000|2022-05-06 16:16:40|1114.8|1113.5|1115|1113.5|1115|1113.5|1114.8|1113.3|13
1651853810000|2022-05-06 16:16:50|1115.3|1113.3|1115.5|1113.8|1115.5|1113.8|1115.3|1113.3|2
1651853820000|2022-05-06 16:17:00|1115.3|1113.5|1115.3|1113.5|1115.3|1113.5|1115|1113.5|17
1651853830000|2022-05-06 16:17:10|1115.8|1114.3|1116.5|1115|1116.8|1115|1115.8|1114.3|20
1651853840000|2022-05-06 16:17:20|1116.3|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.8|0
1651853850000|2022-05-06 16:17:30|1117|1115|1117|1115.5|1117|1115.5|1117|1114.8|8
1651853860000|2022-05-06 16:17:40|1116.8|1115.3|1116.5|1115|1117|1115.5|1116.5|1115|6
1651853870000|2022-05-06 16:17:50|1116.8|1115.3|1116.3|1114.8|1116.8|1115.3|1116.3|1114.8|1
1651853880000|2022-05-06 16:18:00|1116|1114.5|1116.5|1114.8|1116.5|1115|1116|1114.5|2
1651853890000|2022-05-06 16:18:10|1116.3|1114.5|1116|1114.5|1116.3|1114.5|1116|1114.5|1
1651853900000|2022-05-06 16:18:20|1115.8|1114|1115.8|1114|1115.8|1114.3|1115.8|1114|6
1651853910000|2022-05-06 16:18:30|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115|1113.5|1
1651853920000|2022-05-06 16:18:40|1115|1113.3|1114.8|1113.5|1115.3|1113.8|1114.8|1113.3|6
1651853930000|2022-05-06 16:18:50|1115|1113.8|1116|1114.5|1116|1114.5|1115|1113.8|22
1651853940000|2022-05-06 16:19:00|1116.3|1114.8|1116.3|1114.5|1116.8|1115.3|1116.3|1114.5|2
1651853950000|2022-05-06 16:19:10|1116.5|1114.8|1118|1116.3|1118|1116.3|1116.5|1114.8|25
1651853960000|2022-05-06 16:19:20|1117.8|1116.5|1117.5|1115.8|1118|1116.5|1117.5|1115.8|1
1651853970000|2022-05-06 16:19:30|1117.3|1115.5|1117|1115.5|1117.5|1115.8|1117|1115.5|0
1651853980000|2022-05-06 16:19:40|1117.3|1115.8|1117.3|1115.5|1117.3|1115.8|1117.3|1115.5|1
1651853990000|2022-05-06 16:19:50|1117|1115.3|1116.8|1115|1117.3|1115.5|1116.8|1115|0
1651854000000|2022-05-06 16:20:00|1116.5|1115.3|1116.3|1114.8|1116.5|1115.3|1116.3|1114.8|1
1651854010000|2022-05-06 16:20:10|1115.8|1114|1115.3|1113.8|1115.8|1114|1115|1113.5|20
1651854020000|2022-05-06 16:20:20|1114.8|1113.5|1115|1113.3|1115|1113.5|1114.8|1113.3|1
1651854030000|2022-05-06 16:20:30|1115.3|1113.5|1115.3|1113.5|1115.8|1114.3|1115.3|1113.5|8
1651854040000|2022-05-06 16:20:40|1115.5|1113.8|1115.8|1114.3|1115.8|1114.3|1115.5|1113.8|0
1651854050000|2022-05-06 16:20:50|1116|1114|1115.8|1114|1116|1114.5|1115.8|1114|1
1651854060000|2022-05-06 16:21:00|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.3|1113.8|1
1651854070000|2022-05-06 16:21:10|1115.3|1114|1115.5|1114|1115.5|1114|1115.3|1113.8|0
1651854080000|2022-05-06 16:21:20|1115.3|1114.3|1115.3|1113.5|1115.3|1114.3|1115.3|1113.5|9
1651854090000|2022-05-06 16:21:30|1115|1113.3|1114.5|1113|1115|1113.5|1114.5|1112.8|0
1651854100000|2022-05-06 16:21:40|1114.3|1112.8|1114.3|1112.8|1114.3|1113|1114|1112.5|6
1651854110000|2022-05-06 16:21:50|1114|1112.5|1114.3|1113|1114.3|1113|1114|1112.5|26
1651854120000|2022-05-06 16:22:00|1114.5|1112.8|1114.8|1113.5|1114.8|1113.5|1114.5|1112.8|8
1651854130000|2022-05-06 16:22:10|1114.5|1113.3|1114.8|1113.3|1114.8|1113.3|1114.5|1113|8
1651854140000|2022-05-06 16:22:20|1114.5|1113|1114.8|1113.3|1114.8|1113.5|1114.5|1113|1
1651854150000|2022-05-06 16:22:30|1114.5|1113|1114.8|1113|1114.8|1113.3|1114.5|1113|11
1651854160000|2022-05-06 16:22:40|1114.5|1112.8|1114.3|1112.8|1114.8|1112.8|1114|1112.5|16
1651854170000|2022-05-06 16:22:50|1114.5|1113|1114.8|1113|1114.8|1113.3|1114.3|1112.8|3
1651854180000|2022-05-06 16:23:00|1114.5|1113.3|1114.3|1112.8|1115.3|1113.8|1114.3|1112.8|4
1651854190000|2022-05-06 16:23:10|1114.5|1113|1114.5|1112.8|1114.5|1113|1114.3|1112.8|9
1651854200000|2022-05-06 16:23:20|1115|1113|1114.8|1113|1115|1113.5|1114.3|1113|60
1651854210000|2022-05-06 16:23:30|1114.3|1113.5|1114.5|1113.3|1115|1113.5|1114.3|1113.3|10
1651854220000|2022-05-06 16:23:40|1114.8|1112.5|1114.5|1113|1114.8|1113.3|1114.3|1112.5|22
1651854230000|2022-05-06 16:23:50|1114.8|1113.3|1115.5|1114|1115.5|1114|1114.5|1113|13
1651854240000|2022-05-06 16:24:00|1115|1113.5|1115.5|1113.8|1115.5|1113.8|1114.8|1113.3|45
1651854250000|2022-05-06 16:24:10|1115.3|1113.5|1114.8|1113.3|1115.3|1113.8|1114.8|1113.3|26
1651854260000|2022-05-06 16:24:20|1115||1114.8||1115||1114.8||8
1651854270000|2022-05-06 16:24:30|1114.5|1113|1114.8|1113|1114.8|1113.3|1114.5|1113|8
1651854280000|2022-05-06 16:24:40|1114.5|1113.3|1115.5|1114|1115.5|1114|1114.5|1113.3|17
1651854290000|2022-05-06 16:24:50|1115.3|1113.8|1115.5|1114|1115.5|1114|1115.3|1113.8|0
1651854300000|2022-05-06 16:25:00|1115.8|1114.3|1115.8|1114.3|1116.5|1115|1115.8|1114|4
1651854310000|2022-05-06 16:25:10|1116|1114|1115.8|1114.3|1116|1114.5|1115.5|1114|4
1651854320000|2022-05-06 16:25:20|1115.3|1114|1115.3|1114|1115.3|1114|1115.3|1114|1
1651854330000|2022-05-06 16:25:30||1113.8||1113.8||1113.8||1113.5|13
1651854340000|2022-05-06 16:25:40|1115|1113.5|1115|1113.5|1115.3|1113.5|1114.8|1113.3|7
1651854350000|2022-05-06 16:25:50|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115|1113.5|0
1651854360000|2022-05-06 16:26:00|1115|1113.5|1116.5|1115.3|1116.5|1115.3|1115|1113.5|38
1651854370000|2022-05-06 16:26:10|1116.3|1115|1116.3|1115|1116.3|1115|1116.3|1114.8|2
1651854380000|2022-05-06 16:26:20|1116|1114.8|1116.3|1114.5|1116.3|1114.8|1116|1114.5|1
1651854390000|2022-05-06 16:26:30|1116|1114.8|1116|1114.5|1116|1115|1116|1114.5|0
1651854400000|2022-05-06 16:26:40|1116.3|1114.3|1115.5|1114|1116.3|1114.3|1115.5|1114|2
1651854410000|2022-05-06 16:26:50|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.5|1114.3|0
1651854420000|2022-05-06 16:27:00|1116.3|1114.5|1116|1114.5|1116.3|1114.8|1115.8|1114.3|3
1651854430000|2022-05-06 16:27:10|1116.3|1114.3|1116|1114.3|1116.3|1115|1115.8|1114.3|16
1651854440000|2022-05-06 16:27:20|1115.8||1116||1116||1115.8||5
1651854450000|2022-05-06 16:27:30|1115.8|1113.8|1115.8|1114|1115.8|1114|1115.3|1113.8|6
1651854460000|2022-05-06 16:27:40|1115.5|1113.8|1115.3|1113.8|1115.5|1114|1115.3|1113.8|1
1651854470000|2022-05-06 16:27:50|1115.5|1114|1115.8|1114|1115.8|1114|1115.5|1114|0
1651854480000|2022-05-06 16:28:00|1115.5|1114.3|1115.5|1113.8|1115.5|1114.3|1115.3|1113.8|0
1651854490000|2022-05-06 16:28:10|1115.8|1114|1115.3|1113.8|1115.8|1114.3|1115.3|1113.8|0
1651854500000|2022-05-06 16:28:20|1115.5|1114|1115.8|1114|1115.8|1114.3|1115.3|1113.8|0
1651854510000|2022-05-06 16:28:30|1115.5|1113.8|1115.5|1114|1115.8|1114|1115.3|1113.8|0
1651854520000|2022-05-06 16:28:40|1115.8|1114.3|1115.5|1114|1115.8|1114.3|1115.5|1114|4
1651854530000|2022-05-06 16:28:50|1115.8|1114.3|1115.8|1114|1115.8|1114.3|1115.3|1113.8|0
1651854540000|2022-05-06 16:29:00|1116|1114.3|1116.8|1115.3|1117|1115.3|1116|1114|23
1651854550000|2022-05-06 16:29:10|1117|1115.5|1116.8|1115|1117|1115.5|1116.5|1115|7
1651854560000|2022-05-06 16:29:20|1116.5|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.8|0
1651854570000|2022-05-06 16:29:30|1116.8|1115|1116.3|1114.5|1116.8|1115|1116.3|1114.5|0
1651854580000|2022-05-06 16:29:40|1116|1114.8|1115.5|1114.3|1116.3|1114.8|1115.5|1114.3|0
1651854590000|2022-05-06 16:29:50|1115.8|1114.8|1116.3|1114.5|1116.3|1114.8|1115.8|1114.5|14
1651854600000|2022-05-06 16:30:00|1116.5|1114.8|1116.3|1114.8|1116.8|1115.3|1116.3|1114.5|6
1651854610000|2022-05-06 16:30:10||1115||1114.8||1115||1114.8|6
1651854620000|2022-05-06 16:30:20|1116|1114.5|1115.3|1113.8|1116|1114.5|1115.3|1113.8|12
1651854630000|2022-05-06 16:30:30|1115.8|1114|1115.5|1113.8|1115.8|1114.3|1115.5|1113.8|3
1651854640000|2022-05-06 16:30:40|1115.8|1114|1115.5|1113.8|1115.8|1114|1115.3|1113.8|0
1651854650000|2022-05-06 16:30:50|1115.3|1113.5|1115.3|1113.8|1115.3|1113.8|1115|1113.3|0
1651854660000|2022-05-06 16:31:00|1115|1113.5|1115.3|1113.8|1115.3|1113.8|1115|1113.5|13
1651854670000|2022-05-06 16:31:10||1113.5||1113.8||1113.8||1113.5|10
1651854680000|2022-05-06 16:31:20|1115|1113.5|1115.3|1113.5|1115.3|1113.8|1114.8|1113.3|10
1651854690000|2022-05-06 16:31:30|1115|1113.3|1115|1113.3|1115|1113.3|1114.8|1113.3|0
1651854700000|2022-05-06 16:31:40|1115.3|1113.8|1115.3|1113.8|1115.5|1113.8|1115.3|1113.8|19
1651854710000|2022-05-06 16:31:50|1115.8|1114|1115.8|1114.3|1115.8|1114.3|1115.8|1114|1
1651854720000|2022-05-06 16:32:00|1116|1114.5|1116.5|1114.8|1116.5|1115|1115.8|1114.5|3
1651854730000|2022-05-06 16:32:10|1116.3|1114.5|1115.8|1114.3|1116.5|1114.5|1115.8|1114.3|3
1651854740000|2022-05-06 16:32:20|1115.5|1114|1116|1114.3|1116|1114.3|1115.5|1114|3
1651854750000|2022-05-06 16:32:30|1115.5|1114.5|1115.8|1114.3|1116|1114.5|1115.5|1114|14
1651854760000|2022-05-06 16:32:40|1116|1114.5|1115.5|1114|1116|1114.5|1115.5|1114|0
1651854770000|2022-05-06 16:32:50|1115.8|1114.3|1116|1114.5|1116|1114.5|1115.5|1114|2
1651854780000|2022-05-06 16:33:00|1115.8|1114.3|1115.8|1114.3|1116|1114.5|1115.8|1114.3|1
1651854790000|2022-05-06 16:33:10|1116|1114.5|1115.5|1114|1116|1114.5|1115.5|1114|18
1651854800000|2022-05-06 16:33:20|1115.3|1114.3|1115.3|1114|1115.5|1114.3|1115.3|1114|24
1651854810000|2022-05-06 16:33:30|1115.5||1115.5||1115.5||1115.3||15
1651854830000|2022-05-06 16:33:50|1116|1114.3|1115.8|1114.3|1116|1114.5|1115.8|1114.3|15
1651854840000|2022-05-06 16:34:00|1116|1114|1116.8|1115.3|1117|1115.5|1115.8|1114|5
1651854850000|2022-05-06 16:34:10|1117|1115.5|1116.8|1115.3|1117|1115.5|1116.8|1115.3|0
1651854860000|2022-05-06 16:34:20|1117|1115|1116.3|1114.8|1117|1115.3|1116.3|1114.8|1
1651854870000|2022-05-06 16:34:30|1116|1114.5|1115.8|1114.5|1116.5|1115|1115.8|1114.5|6
1651854880000|2022-05-06 16:34:40|1116|1114.3|1116|1114.5|1116|1114.5|1115.5|1114.3|11
1651854890000|2022-05-06 16:34:50|1115.8|1114.3|1115.8|1114.3|1116|1114.5|1115.8|1114.3|20
1651854900000|2022-05-06 16:35:00|1115.5|1114.5|1115.8|1114.3|1116.5|1115|1115.5|1114.3|22
1651854910000|2022-05-06 16:35:10|1116|1114.5|1116|1114.3|1116|1114.5|1115.8|1114.3|0
1651854920000|2022-05-06 16:35:20|1115.8|1114|1115|1113.8|1116|1114|1115|1113.5|0
1651854930000|2022-05-06 16:35:30|1114.8|1113.5|1114.8|1113.3|1115|1113.5|1114.8|1113.3|14
1651854940000|2022-05-06 16:35:40|1115|1113.5|1114.8|1113.3|1115|1113.8|1114.8|1113.3|1
1651854950000|2022-05-06 16:35:50|1114.5|1113|1114.8|1113.5|1114.8|1113.5|1114.5|1113|10
1651854960000|2022-05-06 16:36:00|1115|1113.3|1114.8|1113.3|1115|1113.5|1114.5|1113|29
1651854970000|2022-05-06 16:36:10|1115|1113.5|1115|1113.5|1115.3|1113.8|1115|1113.3|7
1651854980000|2022-05-06 16:36:20||1113.3||1113.5||1113.5||1113.3|0
1651854990000|2022-05-06 16:36:30|1114.8|1113.3|1114.3|1113|1115|1113.5|1114.3|1112.8|12
1651855000000|2022-05-06 16:36:40|1114.5|1112.8|1114.5|1113|1114.5|1113|1114.3|1112.8|25
1651855010000|2022-05-06 16:36:50|1114.3|1112.8|1114.5|1113|1114.8|1113|1114.3|1112.8|2
1651855020000|2022-05-06 16:37:00|1114.8|1112.8|1114.5|1113|1114.8|1113|1114.3|1112.8|25
1651855030000|2022-05-06 16:37:10|1114.3|1112.8|1114.5|1112.8|1114.5|1113|1114.3|1112.8|2
1651855040000|2022-05-06 16:37:20|1114.3|1113|1114.3|1112.5|1114.5|1113|1114|1112.5|40
1651855050000|2022-05-06 16:37:30|1114|1112.8|1114.3|1112.8|1114.5|1113|1114|1112.5|46
1651855060000|2022-05-06 16:37:40|1114|1112.5|1114.8|1113.3|1115|1113.3|1114|1112.5|8
1651855070000|2022-05-06 16:37:50|1114.5|1113|1114.3|1112.8|1115.3|1113.8|1114.3|1112.8|5
1651855080000|2022-05-06 16:38:00|1114|1112.5|1114|1112.5|1114.5|1113|1114|1112.5|15
1651855090000|2022-05-06 16:38:10|1114.3|1112.8|1114.5|1113.3|1114.8|1113.3|1114.3|1112.5|5
1651855100000|2022-05-06 16:38:20|1114.8|1113|1114.3|1112.8|1114.8|1113|1114.3|1112.8|4
1651855110000|2022-05-06 16:38:30|1114.5|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1113|0
1651855120000|2022-05-06 16:38:40|1115|1113.5|1114.8|1113|1115|1113.5|1114.5|1113|6
1651855130000|2022-05-06 16:38:50|1114.5|1113.3|1114.3|1112.8|1114.8|1113.3|1114.3|1112.8|1
1651855140000|2022-05-06 16:39:00|1114.5|1113|1114.3|1112.8|1114.8|1113.3|1114.3|1112.8|0
1651855150000|2022-05-06 16:39:10|1114.5|1113|1114.3|1113|1114.5|1113|1114.3|1113|8
1651855160000|2022-05-06 16:39:20|1114.5|1112.8|1114.3|1112.8|1114.5|1113|1114.3|1112.8|2
1651855170000|2022-05-06 16:39:30|1114.5|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.8|0
1651855180000|2022-05-06 16:39:40|1114||1114.5||1114.5||1114||10
1651855190000|2022-05-06 16:39:50|1114.3|1112|1112.8|1111.3|1114.3|1112|1112.8|1111.3|20
1651855200000|2022-05-06 16:40:00|1113|1111.5|1113|1111.3|1113.3|1111.5|1112.8|1111|29
1651855210000|2022-05-06 16:40:10|1112.8|1111|1113|1111.3|1113.3|1111.5|1112.8|1111|1
1651855220000|2022-05-06 16:40:20|1113.3|1111.5|1113.3|1111.5|1113.5|1112|1113|1111.5|0
1651855230000|2022-05-06 16:40:30|1113|1112|1113.8|1112|1113.8|1112|1113|1111.8|1
1651855240000|2022-05-06 16:40:40|1114|1112.3|1113.5|1112.3|1114|1112.5|1113.5|1112.3|0
1651855250000|2022-05-06 16:40:50|1113.8|1112|1114.5|1113|1114.8|1113|1113.8|1112|5
1651855260000|2022-05-06 16:41:00|1114.8|1112.8|1114.3|1112.8|1114.8|1113|1114|1112.5|6
1651855270000|2022-05-06 16:41:10|1114.5|1112.5|1114.8|1113.3|1114.8|1113.3|1114.3|1112.5|19
1651855280000|2022-05-06 16:41:20|1115|1113.5|1115|1113.3|1115|1113.5|1114.8|1113.3|1
1651855290000|2022-05-06 16:41:30|1114.8|1113.5|1114.5|1113|1114.8|1113.5|1114.5|1113|2
1651855300000|2022-05-06 16:41:40|1114.3|1112.8|1114|1112.8|1114.5|1113|1114|1112.8|8
1651855310000|2022-05-06 16:41:50|1114.3|1112.5|1114|1112.5|1114.3|1112.8|1114|1112.5|6
1651855320000|2022-05-06 16:42:00|1114.3|1112.8|1114.3|1112.8|1114.3|1113|1114.3|1112.5|1
1651855330000|2022-05-06 16:42:10|1114|1112.5|1114.3|1112.5|1114.3|1112.8|1114|1112.5|32
1651855340000|2022-05-06 16:42:20|1114|1112.3|1113.8|1112.3|1114|1112.5|1113.8|1112.3|3
1651855350000|2022-05-06 16:42:30|1114|1112.5|1113.8|1112.3|1114|1112.5|1113.8|1112.3|1
1651855360000|2022-05-06 16:42:40|1114|1112.5|1114|1112.5|1114|1112.5|1113.8|1112.3|0
1651855370000|2022-05-06 16:42:50|1113.8|1112.3|1113.8|1112.3|1113.8|1112.5|1113.8|1112.3|23
1651855380000|2022-05-06 16:43:00||1112.5||1112.5||1112.5||1112.3|49
1651855390000|2022-05-06 16:43:10|1114.5|1113|1114.3|1112.5|1115|1113.3|1114|1112.5|27
1651855400000|2022-05-06 16:43:20|1114|1112.3|1113.8|1112.5|1114.3|1112.5|1113.8|1112.3|4
1651855410000|2022-05-06 16:43:30|1114.3|1112.8|1114.3|1112.5|1114.5|1113|1114|1112.5|7
1651855420000|2022-05-06 16:43:40|1114|1112.8|1114.5|1113|1114.8|1113.3|1114|1112.8|10
1651855430000|2022-05-06 16:43:50|1114.8|1113.3|1115.3|1113.8|1115.3|1113.8|1114.5|1113|37
1651855440000|2022-05-06 16:44:00|1115.5|1113.5|1115|1113.5|1115.5|1113.5|1115|1113.3|2
1651855450000|2022-05-06 16:44:10|1115.3|1113.8|1115|1113.5|1115.5|1113.8|1115|1113.5|0
1651855460000|2022-05-06 16:44:20|1115.3|1113|1115.8|1114.3|1115.8|1114.3|1114.5|1113|9
1651855470000|2022-05-06 16:44:30|1115.5|1114|1115.8|1114|1115.8|1114.3|1115.5|1113.8|0
1651855480000|2022-05-06 16:44:40|1116|1114.3|1115.8|1114.5|1116|1114.5|1115.5|1114|0
1651855490000|2022-05-06 16:44:50|1116|1114.3|1116|1114.3|1116.3|1114.5|1115.8|1114|2
1651855500000|2022-05-06 16:45:00|1115.8|1114.5|1116.3|1114.8|1116.3|1114.8|1115.8|1114.3|3
1651855510000|2022-05-06 16:45:10|||||||||3
1651855520000|2022-05-06 16:45:20|1116|1114.5|1115.5|1114.3|1116.3|1114.8|1115.5|1114|29
1651855530000|2022-05-06 16:45:30||1114||1114.3||1114.3||1114|56
1651855540000|2022-05-06 16:45:40|1115.3|1114|1115.5|1114|1115.5|1114|1115.3|1113.8|33
1651855550000|2022-05-06 16:45:50|||||||||25
1651855560000|2022-05-06 16:46:00|1115.3|1114.3|1115|1113.5|1115.5|1114.3|1114.8|1113.3|10
1651855570000|2022-05-06 16:46:10||1113.8||1113.5||1113.8||1113.5|0
1651855580000|2022-05-06 16:46:20|1114.8|1113.3|1114.8|1113.3|1114.8|1113.5|1114.5|1113|2
1651855590000|2022-05-06 16:46:30|1114.5|1113.5|1114.5|1113|1114.5|1113.5|1114.5|1113|0
1651855600000|2022-05-06 16:46:40|1114|1112.5|1113.3|1111.8|1114|1112.5|1113.3|1111.8|5
1651855610000|2022-05-06 16:46:50|1113.8|1112|1113.5|1111.8|1113.8|1112.3|1113.3|1111.8|38
1651855620000|2022-05-06 16:47:00|1113.8|1112.3|1113.5|1112.3|1114|1112.5|1113.5|1112|1
1651855630000|2022-05-06 16:47:10|1113.8|1112|1113.5|1112|1113.8|1112.3|1113.3|1111.5|27
1651855640000|2022-05-06 16:47:20|1113.8|1112.3|1113.8|1112.5|1114|1112.5|1113.8|1112.3|3
1651855650000|2022-05-06 16:47:30|1114|1112.8|1114.3|1113|1114.5|1113|1114|1112.5|19
1651855660000|2022-05-06 16:47:40|1114|1112.8|1115.8|1114.3|1115.8|1114.3|1114|1112.5|30
1651855670000|2022-05-06 16:47:50|1115.5|1114|1115.3|1113.8|1115.5|1114|1115|1113.5|30
1651855680000|2022-05-06 16:48:00|1115|1113.5|1114.5|1113|1115|1113.5|1114.3|1113|3
1651855690000|2022-05-06 16:48:10|1115|1113.5|1115|1113.5|1115.3|1113.5|1115|1113.5|9
1651855700000|2022-05-06 16:48:20|1115.3|1113.8|1115.5|1113.8|1115.5|1114|1115.3|1113.8|14
1651855710000|2022-05-06 16:48:30|1115.3|1114.3|1116.3|1114.8|1116.3|1114.8|1115.3|1114.3|21
1651855720000|2022-05-06 16:48:40|1116|1115|1116|1114.5|1116.3|1115|1116|1114.3|5
1651855730000|2022-05-06 16:48:50|1115.8|1114.3|1116.3|1114.8|1116.3|1114.8|1115.8|1114.3|0
1651855740000|2022-05-06 16:49:00|1116|1114.5|1116|1114.5|1116|1114.8|1115.8|1114.3|2
1651855750000|2022-05-06 16:49:10|1115.8|1114.3|1115.5|1114|1115.8|1114.5|1115.5|1114|0
1651855760000|2022-05-06 16:49:20|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.5|1114.3|0
1651855770000|2022-05-06 16:49:30|1115.5|1114|1116|1114.3|1116|1114.5|1115.3|1113.8|0
1651855780000|2022-05-06 16:49:40|1115.8||1115.8||1116||1115.8||0
1651855790000|2022-05-06 16:49:50|1116|1114.5|1116|1114.3|1116.5|1115|1116|1114.3|20
1651855800000|2022-05-06 16:50:00|1116.3|1114.5|1116|1114.3|1116.5|1114.8|1116|1114.3|0
1651855810000|2022-05-06 16:50:10|1115.8|1114.5|1116.3|1114.5|1116.5|1114.8|1115.8|1114.3|1
1651855820000|2022-05-06 16:50:20|1117|1115.3|1117.3|1115.5|1117.3|1115.8|1117|1115.3|6
1651855830000|2022-05-06 16:50:30|1117|1115.8|1117.5|1116.3|1117.5|1116.3|1117|1115.5|29
1651855840000|2022-05-06 16:50:40|1117.3|1115.8|1117.5|1115.8|1117.5|1115.8|1117.3|1115.5|5
1651855850000|2022-05-06 16:50:50|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|1117.5|1116|18
1651855860000|2022-05-06 16:51:00|1117.5|1116.8|1119.3|1117.8|1119.3|1118|1117.5|1116.8|23
1651855870000|2022-05-06 16:51:10|1119|1118|1119.3|1118|1119.3|1118|1119|1117.8|0
1651855880000|2022-05-06 16:51:20|1119.5|1117.8|1119.5|1118|1119.8|1118.3|1119.5|1117.8|3
1651855890000|2022-05-06 16:51:30|1119|1117.5|1119.3|1117.8|1119.5|1118|1118.8|1117.3|19
1651855900000|2022-05-06 16:51:40|1119.5|1118|1119.5|1117.8|1119.5|1118|1119|1117.8|1
1651855910000|2022-05-06 16:51:50|1119.3||1119.5||1119.5||1119.3||0
1651855920000|2022-05-06 16:52:00|1119.3||1119.3||1119.3||1119||2
1651855930000|2022-05-06 16:52:10|1119.5|1118|1120|1118.3|1120|1118.5|1119.3|1117.8|3
1651855940000|2022-05-06 16:52:20|1120.3|1118.5|1119.8|1118.3|1120.3|1118.8|1119.8|1118.3|36
1651855950000|2022-05-06 16:52:30|1120|1118.5|1120.3|1118.5|1120.3|1118.5|1119.8|1118.3|1
1651855960000|2022-05-06 16:52:40|1120.8|1118.8|1120.8|1119.3|1121|1119.3|1120.8|1118.5|3
1651855970000|2022-05-06 16:52:50|1121|1119.5|1121.3|1119.5|1121.3|1119.8|1121|1119.5|5
1651855980000|2022-05-06 16:53:00|1121|1119.3|1120.3|1118.8|1121|1119.3|1120|1118.5|1
1651855990000|2022-05-06 16:53:10|1120.5|1119|1120.5|1119|1120.8|1119.3|1120.5|1119|2
1651856000000|2022-05-06 16:53:20|1120.8|1119.3|1120.5|1119|1120.8|1119.3|1120.5|1119|1
1651856010000|2022-05-06 16:53:30|1120.8|1119.3|1120.8|1119.3|1121.3|1119.8|1120.8|1119.3|7
1651856020000|2022-05-06 16:53:40|1121|1119.5|1120.8|1119.3|1121|1119.5|1120.8|1119.3|0
1651856030000|2022-05-06 16:53:50|1121|1119.5|1121|1119.5|1121|1119.5|1121|1119.5|0
1651856040000|2022-05-06 16:54:00|1120.8|1119.3|1120.5|1119|1120.8|1119.3|1120.5|1118.8|2
1651856050000|2022-05-06 16:54:10|1120.8|1118.8|1120.8|1119|1120.8|1119.3|1120.5|1118.8|3
1651856060000|2022-05-06 16:54:20|1120.5|1118.8|1120.5|1119|1120.5|1119|1120.5|1118.8|0
1651856070000|2022-05-06 16:54:30|1120.3|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.5|0
1651856080000|2022-05-06 16:54:40|1120|1118.8|1120|1118.8|1120|1119|1120|1118.5|2
1651856090000|2022-05-06 16:54:50|1120.5|1119|1120.8|1119.3|1120.8|1119.5|1120.3|1118.5|1
1651856100000|2022-05-06 16:55:00|1120.5|1119|1120.5|1119|1120.5|1119.3|1120.3|1119|5
1651856110000|2022-05-06 16:55:10|1120.3|1118.5|1119.8|1118.3|1120.3|1118.5|1119.8|1118.3|38
1651856120000|2022-05-06 16:55:20|1119.5|1118|1120|1118.5|1120|1118.5|1119.5|1118|7
1651856130000|2022-05-06 16:55:30|1119.8||1120||1120||1119.8||0
1651856140000|2022-05-06 16:55:40|1120.3|1118.8|1120|1118.5|1120.3|1118.8|1119.8|1118.5|5
1651856150000|2022-05-06 16:55:50|1119.8|1118.3|1119.8|1118.5|1120|1118.5|1119.5|1118.3|8
1651856160000|2022-05-06 16:56:00|1119.3|1118.3|1119.3|1117.8|1119.3|1118.3|1119|1117.5|4
1651856170000|2022-05-06 16:56:10|1119|1117.5|1119|1117.5|1119.3|1117.8|1119|1117.5|5
1651856180000|2022-05-06 16:56:20|1119.3|1117.8|1119|1117.5|1119.3|1117.8|1119|1117.5|14
1651856190000|2022-05-06 16:56:30|||||||||1
1651856200000|2022-05-06 16:56:40|1119.3|1117.8|1119|1117.5|1119.3|1117.8|1118.8|1117.3|11
1651856210000|2022-05-06 16:56:50|1118.8|1117|1118.5|1116.8|1118.8|1117.3|1118.5|1116.8|3
1651856220000|2022-05-06 16:57:00|1118.3|1117|1118.8|1117.3|1119|1117.3|1118|1116.8|11
1651856230000|2022-05-06 16:57:10|1119|1117.5|1118.8|1117|1119|1117.5|1118.8|1117|1
1651856240000|2022-05-06 16:57:20|1118.5|1116.8|1118.8|1117.5|1119|1117.5|1118.5|1116.8|1
1651856250000|2022-05-06 16:57:30|1119|1117.3|1118.8|1117.5|1119|1117.5|1118.8|1117.3|1
1651856260000|2022-05-06 16:57:40|1119|1117.3|1118.8|1117|1119|1117.3|1118.8|1117|0
1651856270000|2022-05-06 16:57:50|1119|1117.3|1119.5|1118|1119.5|1118|1119|1117.3|8
1651856280000|2022-05-06 16:58:00|1119.8|1118.3|1119.8|1118.3|1120.3|1118.8|1119.5|1118|1
1651856290000|2022-05-06 16:58:10|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.3|1
1651856300000|2022-05-06 16:58:20|1120.3|1118.8|1121|1119.3|1121|1119.5|1120.3|1118.8|0
1651856310000|2022-05-06 16:58:30|1120.8|1119.5|1120.5|1119|1121|1119.8|1120.5|1119|2
1651856320000|2022-05-06 16:58:40|1120.8|1118.8|1120.5|1118.8|1120.8|1119|1120.3|1118.8|1
1651856330000|2022-05-06 16:58:50|1120.3|1119|1120.8|1119|1120.8|1119.3|1120.3|1119|10
1651856340000|2022-05-06 16:59:00|1120.5|1119.3|1121|1119.5|1121|1119.5|1120.5|1119.3|2
1651856350000|2022-05-06 16:59:10|1120.8|1119.8|1120.8|1119.5|1121|1119.8|1120.8|1119.5|1
1651856360000|2022-05-06 16:59:20|1121|1119|1120.8|1119|1121|1119|1120.5|1119|7
1651856370000|2022-05-06 16:59:30|1120.5|1119.3|1121|1119.3|1121|1119.3|1120.5|1119.3|0
1651856380000|2022-05-06 16:59:40|1120.8|1119|1120.8|1119.3|1121|1119.3|1120.5|1119|0
1651856390000|2022-05-06 16:59:50|1120.5|1119|1120.8|1119.3|1120.8|1119.3|1120.3|1118.8|4
1651856400000|2022-05-06 17:00:00|1121|1119.5|1120.8|1119.3|1121|1119.8|1120.3|1119|18
1651856410000|2022-05-06 17:00:10|1121|1119|1120.8|1119.3|1121|1119.3|1120.8|1119|0
1651856420000|2022-05-06 17:00:20|1121|1119.5|1120.8|1119.5|1121|1119.5|1120.8|1119.5|0
1651856430000|2022-05-06 17:00:30|1121|1119|1121.3|1119.8|1121.3|1119.8|1120.5|1119|2
1651856440000|2022-05-06 17:00:40|1121||1121.3||1121.5||1121||0
1651856450000|2022-05-06 17:00:50|1121.5|1120|1121.5|1120|1121.8|1120.3|1121.3|1119.8|1
1651856460000|2022-05-06 17:01:00|1121.8|1119.8|1121.5|1120|1122|1120.3|1121.5|1119.8|1
1651856480000|2022-05-06 17:01:20|1121.8|1120.3|1122.3|1120.8|1122.5|1120.8|1121.8|1120|21
1651856490000|2022-05-06 17:01:30|1122|1120.5|1122|1120.5|1122.3|1120.5|1122|1120.5|0
1651856500000|2022-05-06 17:01:40|1121.8|1120.3|1122.3|1120.5|1122.3|1120.5|1121.8|1120.3|0
1651856510000|2022-05-06 17:01:50|1122|1120.3|1121.8|1120.3|1122.3|1120.3|1121.8|1120.3|0
1651856520000|2022-05-06 17:02:00|1122|1120.5|1121.8|1120.3|1122|1120.8|1121.8|1120.3|2
1651856530000|2022-05-06 17:02:10|1121.5|1120|1122|1120.5|1122|1120.5|1121.5|1120|7
1651856540000|2022-05-06 17:02:20|1122.3||1122||1122.3||1122||0
1651856550000|2022-05-06 17:02:30||1120.8||1120.5||1120.8||1120.5|1
1651856560000|2022-05-06 17:02:40|1122.3|1120.8|1122.3|1120.8|1122.3|1120.8|1122|1120.5|4
1651856570000|2022-05-06 17:02:50|1122|1120.5|1122.3|1120.8|1122.3|1120.8|1122|1120.5|0
1651856580000|2022-05-06 17:03:00|1122|1120.5|1122.3|1120.5|1122.3|1120.8|1121.8|1120.3|5
1651856590000|2022-05-06 17:03:10|1122.5|1120.8|1123|1121.5|1123|1121.5|1122|1120.5|10
1651856600000|2022-05-06 17:03:20|1123.5|1121.8|1123.3|1121.8|1123.5|1122|1123|1121.5|15
1651856610000|2022-05-06 17:03:30|1123.5|1121.5|1123.3|1121.5|1123.5|1122|1123|1121.5|0
1651856620000|2022-05-06 17:03:40|1123|1121.8|1123|1121.8|1123|1121.8|1123|1121.5|7
1651856630000|2022-05-06 17:03:50|1122.8|1121.5|1122.8|1121.3|1123|1121.5|1122.8|1121.3|9
1651856640000|2022-05-06 17:04:00|1123|1121.5|1124|1122.5|1124.3|1122.8|1123|1121.5|20
1651856650000|2022-05-06 17:04:10|1124.3|1122.8|1124.5|1122.8|1124.5|1122.8|1124|1122.5|3
1651856660000|2022-05-06 17:04:20|1124.3|1122.5|1124|1122.3|1124.5|1122.8|1124|1122.3|0
1651856670000|2022-05-06 17:04:30|1123.8|1122|1124.3|1122.5|1124.3|1122.5|1123.8|1122|7
1651856680000|2022-05-06 17:04:40|1124|1122.8|1124|1122.3|1124.3|1122.8|1124|1122.3|1
1651856690000|2022-05-06 17:04:50|1123.5|1122.5|1123.8|1122.3|1123.8|1122.5|1123.5|1121.8|42
1651856700000|2022-05-06 17:05:00|1124|1122.5|1123.5|1122|1124.3|1122.5|1123.3|1122|28
1651856710000|2022-05-06 17:05:10|1123.3|1121.8|1123|1121.5|1123.5|1122|1123|1121.5|2
1651856720000|2022-05-06 17:05:20|1123.3|1121.8|1123.3|1121.8|1123.5|1121.8|1123.3|1121.5|1
1651856730000|2022-05-06 17:05:30|1123.5|1121.5|1123.3|1121.8|1123.5|1122|1123.3|1121.5|2
1651856740000|2022-05-06 17:05:40|1123|1121.5|1123.8|1122|1123.8|1122.3|1123|1121.3|15
1651856750000|2022-05-06 17:05:50|1123.5|1122.3|1123.8|1122.3|1123.8|1122.3|1123.5|1122|40
1651856760000|2022-05-06 17:06:00|1123.5|1122|1123.8|1122|1123.8|1122|1123.5|1122|4
1651856770000|2022-05-06 17:06:10|1123.3|1121.8|1123.3|1121.8|1123.3|1121.8|1123|1121.5|2
1651856780000|2022-05-06 17:06:20|1123|1121.3|1123.3|1121.8|1123.3|1122|1122.8|1121.3|26
1651856790000|2022-05-06 17:06:30|1123|1121.5|1123|1121.3|1123|1121.5|1122.8|1121.3|6
1651856800000|2022-05-06 17:06:40|1122.8|1121.5|1122.8|1121.3|1123|1121.5|1122.8|1121|1
1651856810000|2022-05-06 17:06:50|1123.3|1121|1123.3|1121.8|1123.3|1121.8|1123.3|1121|7
1651856820000|2022-05-06 17:07:00|1123||1123.3||1123.3||1123||2
1651856830000|2022-05-06 17:07:10|1123.5|1122|1123.8|1122|1123.8|1122|1123.5|1122|30
1651856840000|2022-05-06 17:07:20|1123.5|1122.3|1124|1122.5|1124|1122.5|1123.5|1122.3|17
1651856850000|2022-05-06 17:07:30|1124.3|1122.8|1124.5|1122.8|1124.8|1123.3|1124|1122.5|4
1651856860000|2022-05-06 17:07:40|1124.3|1123|1124.5|1122.8|1124.5|1123|1124.3|1122.8|0
1651856870000|2022-05-06 17:07:50|1124.8|1123|1124.8|1123.5|1125|1123.5|1124.5|1123|2
1651856880000|2022-05-06 17:08:00|1125|1123.3|1125|1123.5|1125|1123.5|1125|1123.3|1
1651856890000|2022-05-06 17:08:10|1124.8|1123.3|1125|1123.5|1125|1123.5|1124.8|1123.3|44
1651856900000|2022-05-06 17:08:20|1125.5|1123.8|1126.3|1124.8|1126.5|1124.8|1125.3|1123.8|34
1651856910000|2022-05-06 17:08:30|1126.5|1125|1126.5|1124.8|1126.5|1125|1126.3|1124.5|3
1651856920000|2022-05-06 17:08:40|1126.3|1124.5|1126.3|1124.5|1126.8|1125|1126.3|1124.5|12
1651856930000|2022-05-06 17:08:50|1126|1124.8|1125.8|1124|1126|1124.8|1125.5|1124|3
1651856940000|2022-05-06 17:09:00|1126|1124.3|1125.3|1123.8|1126.3|1124.5|1124.5|1123|16
1651856950000|2022-05-06 17:09:10||1123.5||1123.5||1123.8||1123.5|0
1651856960000|2022-05-06 17:09:20||1123.8||1123.5||1123.8||1123.5|0
1651856970000|2022-05-06 17:09:30|1125.5|1124|1125.5|1124|1126|1124.3|1125.5|1123.8|2
1651856980000|2022-05-06 17:09:40|1125.8|1124.3|1125.8|1124|1125.8|1124.3|1125.5|1124|0
1651856990000|2022-05-06 17:09:50|1125.5|1124.3|1125.8|1124.3|1125.8|1124.3|1125.5|1124.3|1
1651857000000|2022-05-06 17:10:00|1126.3|1124|1125.8|1124.3|1126.3|1124.5|1125.8|1124|4
1651857010000|2022-05-06 17:10:10|1126|1124|1125.8|1124.3|1126|1124.3|1125.5|1124|0
1651857020000|2022-05-06 17:10:20|1125.5|1124|1125.5|1124|1125.8|1124|1125.5|1124|2
1651857030000|2022-05-06 17:10:30|1125.8|1124.5|1126.3|1124.5|1126.3|1124.5|1125.3|1124.3|9
1651857040000|2022-05-06 17:10:40|1126|1124.3|1125.5|1124|1126.3|1124.5|1125.5|1124|3
1651857050000|2022-05-06 17:10:50|1125.3|1123.5|1125|1123.3|1125.5|1123.5|1125|1123.3|3
1651857060000|2022-05-06 17:11:00|1124.8|1123|1124.5|1123|1124.8|1123|1124.5|1123|0
1651857070000|2022-05-06 17:11:10|1124.3|1122.8|1124.3|1123|1124.5|1123|1124.3|1122.8|4
1651857080000|2022-05-06 17:11:20|1124.5||1124.5||1124.5||1124.5||2
1651857090000|2022-05-06 17:11:30|1124.3|1122.5|1123.8|1122.3|1124.3|1122.5|1123.8|1122.3|5
1651857100000|2022-05-06 17:11:40|1123.3|1121.8|1122.8|1121.3|1123.3|1121.8|1122.8|1121.3|14
1651857110000|2022-05-06 17:11:50|1123|1121.5|1123.3|1121.8|1123.5|1122|1123|1121.5|8
1651857120000|2022-05-06 17:12:00|1123|1122|1123.5|1122|1123.5|1122.3|1123|1121.5|3
1651857130000|2022-05-06 17:12:10|1123.8|1122.3|1123.5|1122|1124|1122.8|1123.5|1122|2
1651857140000|2022-05-06 17:12:20|1123.3|1121.8|1123|1121.5|1123.3|1121.8|1123|1121.5|0
1651857150000|2022-05-06 17:12:30|||||||||1
1651857160000|2022-05-06 17:12:40|1122.8|1121.3|1122.3|1120.8|1122.8|1121.3|1122.3|1120.8|9
1651857170000|2022-05-06 17:12:50|1122.5|1121|1122.3|1120.8|1122.5|1121|1122.3|1120.8|4
1651857180000|2022-05-06 17:13:00|1121.8|1120.3|1121|1119.5|1121.8|1120.3|1121|1119.5|26
1651857190000|2022-05-06 17:13:10|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|7
1651857200000|2022-05-06 17:13:20|1120.5|1119|1119.5|1118|1120.5|1119|1119.5|1117.8|13
1651857210000|2022-05-06 17:13:30|1119|1117.8|1118|1116.5|1119.3|1117.8|1118|1116.5|2
1651857220000|2022-05-06 17:13:40|1117.8|1116.3|1118.3|1116.8|1118.3|1116.8|1117.8|1116.3|7
1651857230000|2022-05-06 17:13:50|1118.5|1116.5|1118.5|1117|1118.5|1117|1118.5|1116.5|4
1651857240000|2022-05-06 17:14:00|1118|1116.8|1117.8|1116.3|1118|1116.8|1117.8|1116.3|3
1651857250000|2022-05-06 17:14:10|1117.5|1116.5|1117|1115.5|1117.5|1116.5|1117|1115.5|5
1651857260000|2022-05-06 17:14:20|1116.8|1115.3|1116.3|1114.8|1116.8|1115.5|1116.3|1114.5|2
1651857270000|2022-05-06 17:14:30|1116|1114.5|1115.5|1113.8|1116|1114.5|1115.3|1113.8|8
1651857280000|2022-05-06 17:14:40|1115.3|1114|1115.5|1114|1115.5|1114|1115.3|1113.5|8
1651857290000|2022-05-06 17:14:50|1115.8|1113.8|1115.3|1113.5|1115.8|1113.8|1115.3|1113.5|0
1651857300000|2022-05-06 17:15:00|1115|1113.8|1116|1114.3|1116|1114.5|1115|1113.8|1
1651857310000|2022-05-06 17:15:10|1115.8|1114|1115.3|1113.5|1116|1114|1115|1113.5|0
1651857320000|2022-05-06 17:15:20|1115.5|1113.8|1115.8|1114.3|1115.8|1114.3|1115.5|1113.8|0
1651857330000|2022-05-06 17:15:30|1115.5|1114|1115.8|1114.3|1115.8|1114.3|1115.5|1114|0
1651857340000|2022-05-06 17:15:40|1116|1114.5|1116.3|1114.8|1116.5|1114.8|1116|1114.5|1
1651857350000|2022-05-06 17:15:50|1116.5|1115|1116.8|1115|1116.8|1115.3|1116.3|1114.5|1
1651857360000|2022-05-06 17:16:00|1116.5|1114.8|1116|1114.5|1116.5|1114.8|1116|1114.5|0
1651857370000|2022-05-06 17:16:10|1115.8|1114.3|1115.5|1114|1115.8|1114.3|1114|1112.5|10
1651857380000|2022-05-06 17:16:20|1115.8|1114.3|1115.3|1113.5|1116|1114.3|1114.8|1113|0
1651857390000|2022-05-06 17:16:30|1115|1113|1114.3|1112.5|1115|1113.3|1114|1112.3|0
1651857400000|2022-05-06 17:16:40|1114|1112.3|1114.3|1112.8|1114.3|1112.8|1113.5|1111.8|3
1651857410000|2022-05-06 17:16:50|1114|1112.5|1113.5|1112|1114|1112.5|1113.5|1111.8|1
1651857420000|2022-05-06 17:17:00|1113.3|1111.8|1113.3|1111.5|1113.3|1112|1113.3|1111.3|0
1651857430000|2022-05-06 17:17:10|1113|1111.8|1113.3|1111.8|1113.3|1111.8|1113|1111.3|0
1651857440000|2022-05-06 17:17:20|1113.5|1111.5|1114.3|1112.8|1114.3|1112.8|1113.5|1111.5|5
1651857450000|2022-05-06 17:17:30|1114.8|1112.5|1114.8|1113|1114.8|1113|1114.8|1112.5|0
1651857460000|2022-05-06 17:17:40||1113.3||1113.3||1113.3||1113.3|1
1651857470000|2022-05-06 17:17:50|1114.5|1113|1114.8|1113|1114.8|1113.3|1114.5|1112.8|0
1651857480000|2022-05-06 17:18:00|1115.3|1113.3|1114.8|1113.3|1115.3|1113.5|1114.8|1113|2
1651857490000|2022-05-06 17:18:10|1114.5|1113|1114|1112.5|1114.8|1113.3|1114|1112.5|0
1651857500000|2022-05-06 17:18:20|1114.3|1112.3|1114.8|1113|1115|1113.3|1114|1112.3|0
1651857510000|2022-05-06 17:18:30|1114.5|1112.8|1114.8|1113|1114.8|1113.3|1114.5|1112.8|0
1651857520000|2022-05-06 17:18:40||1113.3||1113||1113.5||1113|1
1651857530000|2022-05-06 17:18:50|1114.5|1112.8|1114.5|1112.8|1114.8|1112.8|1114.5|1112.8|0
1651857540000|2022-05-06 17:19:00|1114.3|1113|1115.8|1114.3|1115.8|1114.3|1114.3|1112.8|7
1651857550000|2022-05-06 17:19:10|1115.5|1114|1115|1113.3|1115.5|1114|1115|1113|17
1651857560000|2022-05-06 17:19:20|1114.8|1113|1115|1113.3|1115|1113.3|1114.5|1113|1
1651857570000|2022-05-06 17:19:30|1115.3|1113.5|1115.3|1113.5|1115.3|1113.8|1115|1113.5|0
1651857580000|2022-05-06 17:19:40|1115.5|1113.8|1116|1114.3|1116|1114.5|1115.5|1113.8|0
1651857590000|2022-05-06 17:19:50|1116.3|1114.5|1116|1114.5|1116.3|1114.5|1116|1114.5|0
1651857600000|2022-05-06 17:20:00|1115.8|1114.3|1115.3|1113.8|1115.8|1114.3|1115.3|1113.5|0
1651857610000|2022-05-06 17:20:10|1115.5|1114|1115.5|1114|1115.5|1114|1115.3|1113.8|1
1651857620000|2022-05-06 17:20:20|1115.8|1114.3|1115.5|1114|1115.8|1114.3|1115.5|1114|0
1651857630000|2022-05-06 17:20:30|1115.8|1114.5|1116.5|1115|1117|1115.8|1115.8|1114.5|30
1651857640000|2022-05-06 17:20:40|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.3|1115.3|0
1651857650000|2022-05-06 17:20:50|1117|1115.5|1117.5|1115.8|1117.5|1116|1116.8|1115.5|7
1651857660000|2022-05-06 17:21:00|1117.3|1115.5|1117.3|1116|1117.5|1116|1116.8|1115.3|65
1651857670000|2022-05-06 17:21:10|1117.5|1116.3|1117.3|1116|1117.8|1116.3|1117.3|1115.5|23
1651857680000|2022-05-06 17:21:20|1117.5||1117.5||1117.8||1117.5||0
1651857690000|2022-05-06 17:21:30|1117.8|1116.3|1117.8|1116.3|1117.8|1116.3|1117.5|1116.3|0
1651857700000|2022-05-06 17:21:40|1118|1116.5|1118.3|1116.8|1118.5|1116.8|1118|1116.5|5
1651857710000|2022-05-06 17:21:50|1118.5|1117|1118.8|1117.3|1118.8|1117.5|1118.5|1117|40
1651857720000|2022-05-06 17:22:00|1118.5|1117|1118|1116.3|1118.5|1117|1117.5|1116|9
1651857730000|2022-05-06 17:22:10|1117.8|1116|1118|1116.5|1118|1116.5|1117.5|1116|14
1651857740000|2022-05-06 17:22:20|1118.3|1116.8|1118.3|1116.8|1118.5|1117|1117.8|1116.3|3
1651857750000|2022-05-06 17:22:30|1118|1116.3|1117.8|1116.3|1118.3|1116.5|1117.8|1116.3|1
1651857760000|2022-05-06 17:22:40|1118|1116.5|1118|1116.5|1118|1116.5|1118|1116.5|11
1651857770000|2022-05-06 17:22:50|1117.8|1116.8|1117.8|1116.3|1117.8|1116.8|1117.8|1116.3|14
1651857780000|2022-05-06 17:23:00|1117.3|1115.5|1115.5|1114|1117.3|1115.5|1115.5|1114|62
1651857790000|2022-05-06 17:23:10|1115.3|1113.8|1116.5|1115|1117.3|1115.8|1115.3|1113.8|20
1651857800000|2022-05-06 17:23:20|1116.3|1114.8|1116.8|1115|1116.8|1115|1116.3|1114.8|0
1651857810000|2022-05-06 17:23:30|1117|1115.3|1117.3|1115.5|1117.8|1116|1116.8|1115|4
1651857820000|2022-05-06 17:23:40|1117|1115.3|1116.8|1115|1117|1115.3|1116.5|1115|3
1651857830000|2022-05-06 17:23:50|1116.5|1115.3|1116.5|1115.3|1116.8|1115.3|1116.5|1115.3|0
1651857840000|2022-05-06 17:24:00|1116.8|1115|1117.3|1115.5|1117.3|1115.5|1116.5|1115|3
1651857850000|2022-05-06 17:24:10|1117|1115.3|1117.3|1115.5|1117.5|1115.8|1116.5|1115|3
1651857860000|2022-05-06 17:24:20|1117|1115.3|1117|1115.3|1117|1115.3|1116.8|1115|0
1651857870000|2022-05-06 17:24:30|1116.8|1115.8|1117.3|1115.5|1117.3|1115.8|1116.8|1115.5|0
1651857880000|2022-05-06 17:24:40|1117|1115.3|1116.8|1115.3|1117.3|1115.3|1116.8|1115.3|0
1651857890000|2022-05-06 17:24:50|1117|1114.8|1116.3|1114.8|1117|1114.8|1116.3|1114.8|11
1651857900000|2022-05-06 17:25:00|1116|1114.3|1114.8|1113.3|1116|1114.3|1114.8|1113.3|14
1651857910000|2022-05-06 17:25:10|1115|1113.8|1115.8|1114|1116|1114.3|1115|1113.8|1
1651857920000|2022-05-06 17:25:20|1116|1114.3|1115.5|1113.8|1116|1114.3|1115.5|1113.8|1
1651857930000|2022-05-06 17:25:30|1115.8|1114|1114.8|1113.5|1115.8|1114|1114.8|1113.5|7
1651857940000|2022-05-06 17:25:40|1114.3|1112.8|1114.5|1112.8|1114.8|1113|1114.3|1112.5|25
1651857950000|2022-05-06 17:25:50|1114.3|1113|1115.8|1114|1116|1114.3|1114.3|1112.8|8
1651857960000|2022-05-06 17:26:00|1115.5|1114.3|1115|1113.5|1115.8|1114.3|1115|1113.5|0
1651857970000|2022-05-06 17:26:10|1115.3|1113.8|1115.3|1113.8|1115.5|1114|1115|1113.5|0
1651857980000|2022-05-06 17:26:20|1115.5|1113.5|1115.3|1113.8|1115.8|1114|1115|1113.5|8
1651857990000|2022-05-06 17:26:30|1115.5|1114|1115.5|1114|1115.8|1114|1115.5|1114|0
1651858000000|2022-05-06 17:26:40|1115|1113.3|1114.5|1112.8|1115|1113.3|1114|1112.5|4
1651858010000|2022-05-06 17:26:50|1115|1113.3|1114.8|1113.3|1115|1113.5|1114.8|1113.3|0
1651858020000|2022-05-06 17:27:00|1114.5|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1112.8|6
1651858030000|2022-05-06 17:27:10|1114.5|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1113|0
1651858040000|2022-05-06 17:27:20|1115.3|1113.5|1116.3|1114.5|1116.5|1114.8|1115|1113.5|6
1651858050000|2022-05-06 17:27:30|1116|1114.3|1116|1114.3|1116.8|1115|1115.8|1114.3|0
1651858060000|2022-05-06 17:27:40|1115.8|1113.8|1115.3|1113.8|1115.8|1114.3|1115|1113.5|0
1651858070000|2022-05-06 17:27:50|1115.5|1114|1116|1114.5|1116.3|1114.8|1115.5|1113.8|2
1651858080000|2022-05-06 17:28:00|1116.3|1114.3|1115.8|1114.3|1116.3|1114.8|1115.8|1114.3|0
1651858090000|2022-05-06 17:28:10|1116|1114|1116|1114.5|1116|1114.5|1115.8|1114|3
1651858100000|2022-05-06 17:28:20||1114.3||1114.5||1114.8||1114.3|1
1651858110000|2022-05-06 17:28:30|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|1
1651858120000|2022-05-06 17:28:40|1116.3|1114.3|1115.5|1113.8|1116.3|1114.3|1115.3|1113.5|4
1651858130000|2022-05-06 17:28:50|1115.8|1114|1115.3|1113.5|1115.8|1114|1115|1113.5|0
1651858140000|2022-05-06 17:29:00|1115|1113.8|1115.3|1113.5|1115.5|1113.8|1115|1113.5|0
1651858150000|2022-05-06 17:29:10|1115.8|1113.8|1115.8|1114|1115.8|1114|1115.8|1113.5|1
1651858160000|2022-05-06 17:29:20|1115.5|1114.3|1115.8|1114.3|1115.8|1114.3|1115.5|1114.3|0
1651858170000|2022-05-06 17:29:30|1116|1114.5|1115.5|1114|1116|1114.5|1115.5|1113.8|3
1651858180000|2022-05-06 17:29:40|1115.8|1113.8|1115.8|1114.3|1115.8|1114.3|1115.3|1113.5|0
1651858190000|2022-05-06 17:29:50|1116|1114.5|1116.3|1114.8|1116.5|1114.8|1116|1114.3|2
1651858200000|2022-05-06 17:30:00|1116|1114.3|1115.8|1114.3|1116|1114.5|1115.5|1114|0
1651858210000|2022-05-06 17:30:10|1116|1114.5|1116.3|1114.5|1116.5|1114.8|1115.8|1114.3|0
1651858220000|2022-05-06 17:30:20|1116|1114.8|1115.8|1114.3|1116.5|1115|1115.8|1114.3|13
1651858230000|2022-05-06 17:30:30|1116|1114|1116|1114.3|1116|1114.5|1115.5|1113.8|0
1651858240000|2022-05-06 17:30:40|1115.8|1114.5|1115.8|1114|1116|1114.5|1115.8|1114|1
1651858250000|2022-05-06 17:30:50|1116|1114.3|1116|1114|1116|1114.3|1115.8|1114|0
1651858260000|2022-05-06 17:31:00|1115.8|1114.3|1116|1114.5|1116|1114.5|1115.5|1113.8|0
1651858270000|2022-05-06 17:31:10|1116.3|1114.8|1116.5|1115|1117|1115.3|1116.3|1114.8|0
1651858280000|2022-05-06 17:31:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.5|1115.3|0
1651858290000|2022-05-06 17:31:30|1117|1115.5|1117|1115.5|1117|1115.8|1117|1115.3|3
1651858300000|2022-05-06 17:31:40|1116.8|1115.3|1115.5|1114|1117|1115.3|1115.5|1114|1
1651858310000|2022-05-06 17:31:50|1115.3|1113.5|1115|1113.5|1115.3|1113.8|1115|1113.5|7
1651858320000|2022-05-06 17:32:00|1114.8|1113.8|1115.5|1114|1115.5|1114|1114.8|1113.8|2
1651858330000|2022-05-06 17:32:10|1115.3||1115.3||1115.3||1115.3||0
1651858340000|2022-05-06 17:32:20|1115.5|1113.8|1115.3|1113.8|1115.5|1114|1115.3|1113.8|4
1651858350000|2022-05-06 17:32:30|1115.5|1114|1116|1114.5|1116|1114.5|1115.5|1114|1
1651858360000|2022-05-06 17:32:40|1116.3|1114.8|1116.8|1115.3|1116.8|1115.3|1116.3|1114.8|13
1651858370000|2022-05-06 17:32:50|1116.5|1115|1116.5|1115|1116.8|1115|1116.5|1115|0
1651858380000|2022-05-06 17:33:00|1117|1115.5|1118|1116.5|1118.3|1116.5|1117|1115.5|13
1651858390000|2022-05-06 17:33:10|1118.3|1116.3|1117.8|1116.3|1118.3|1116.3|1117.8|1116|0
1651858400000|2022-05-06 17:33:20|1118|1116|1117|1115.3|1118|1116|1117|1115.3|1
1651858410000|2022-05-06 17:33:30|1116.8|1115.5|1117|1115.3|1117|1115.5|1116.8|1115.3|0
1651858420000|2022-05-06 17:33:40|1116.8|1115.5|1118|1116.3|1118|1116.3|1116.8|1115.5|3
1651858430000|2022-05-06 17:33:50|1118.3|1116.5|1118.3|1116.5|1118.3|1116.8|1117.8|1116.3|3
1651858440000|2022-05-06 17:34:00|1118.5|1116.8|1118.3|1116.8|1118.5|1116.8|1118.3|1116.5|0
1651858450000|2022-05-06 17:34:10|1118.5|1116.5|1118.5|1116.8|1118.5|1116.8|1118.5|1116.5|11
1651858460000|2022-05-06 17:34:20|1118.3|1116.5|1118.8|1117.3|1118.8|1117.3|1118|1116.5|2
1651858470000|2022-05-06 17:34:30|1118.5|1117|1118.5|1116.8|1118.8|1117.3|1118.3|1116.8|0
1651858480000|2022-05-06 17:34:40|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1117|0
1651858490000|2022-05-06 17:34:50|1119|1117.3|1119.8|1118|1119.8|1118|1119|1117.3|4
1651858500000|2022-05-06 17:35:00|1119.5|1117.8|1119|1117.5|1119.5|1117.8|1119|1117.5|1
1651858510000|2022-05-06 17:35:10|1118.8|1117.3|1118.5|1117|1118.8|1117.3|1118.5|1117|3
1651858520000|2022-05-06 17:35:20|1119|1117.5|1119.8|1118|1119.8|1118|1119|1117.3|1
1651858530000|2022-05-06 17:35:30|1119.5|1117.8|1119.3|1117.5|1119.8|1118|1119.3|1117.5|1
1651858540000|2022-05-06 17:35:40|1119.8|1117.8|1120.3|1118.5|1120.5|1118.8|1119.5|1117.8|4
1651858550000|2022-05-06 17:35:50|1120|1118.8|1119.8|1118.3|1120.3|1118.8|1119.8|1118.3|0
1651858560000|2022-05-06 17:36:00|1120|1118.5|1121.8|1120|1121.8|1120.3|1119.8|1118.5|27
1651858570000|2022-05-06 17:36:10|1121.5|1119.8|1121.5|1119.8|1121.8|1120.3|1121.3|1119.5|0
1651858580000|2022-05-06 17:36:20|1121.3|1119.5|1121|1119.5|1121.5|1119.8|1121|1119.5|0
1651858590000|2022-05-06 17:36:30|1120.8|1119.3|1121|1119.5|1121.3|1119.5|1120.8|1119.3|2
1651858600000|2022-05-06 17:36:40|1120.8|1119.3|1120.5|1119|1121|1119.3|1120.5|1118.8|1
1651858610000|2022-05-06 17:36:50|1120.8|1119.3|1120.5|1119|1121|1119.5|1120.5|1119|0
1651858620000|2022-05-06 17:37:00|1120.8|1119.3|1120.3|1118.8|1121|1119.5|1120.3|1118.8|0
1651858630000|2022-05-06 17:37:10|1120.5|1118.5|1120|1118.3|1120.5|1118.5|1120|1118.3|0
1651858640000|2022-05-06 17:37:20|1119.8|1118|1119.8|1118.3|1120.3|1118.5|1119.8|1118|0
1651858650000|2022-05-06 17:37:30|1120|1118|1120|1118.3|1120|1118.5|1119.8|1118|12
1651858660000|2022-05-06 17:37:40|1119.8|1118.5|1120|1118.5|1120.3|1118.8|1119.8|1118.3|5
1651858670000|2022-05-06 17:37:50|1120.3|1118.3|1120.5|1119|1120.5|1119|1120|1118.3|14
1651858680000|2022-05-06 17:38:00|1120.3|1118.8|1119.5|1117.8|1120.3|1118.8|1119.5|1117.8|1
1651858690000|2022-05-06 17:38:10||1118||1117.8||1118||1117.8|0
1651858700000|2022-05-06 17:38:20|1119.3|1118|1119.8|1118|1119.8|1118.3|1119.3|1118|0
1651858710000|2022-05-06 17:38:30|1120.3|1118.3|1119.8|1118.3|1120.3|1118.8|1119.8|1118|0
1651858720000|2022-05-06 17:38:40|1119.5|1118|1119.5|1117.8|1119.8|1118|1119|1117.3|21
1651858730000|2022-05-06 17:38:50|1119.3|1118|1120.3|1118.8|1120.3|1118.8|1119.3|1117.8|9
1651858740000|2022-05-06 17:39:00|1120|1118.5|1119.8|1118.3|1120|1118.5|1119.8|1118.3|17
1651858750000|2022-05-06 17:39:10|1120|1118|1120.8|1119.3|1120.8|1119.3|1120|1118|3
1651858760000|2022-05-06 17:39:20|1121.3|1119.8|1121|1119.3|1121.5|1120|1121|1119.3|4
1651858770000|2022-05-06 17:39:30|1120.8|1119.5|1121|1119.3|1121|1119.5|1120.8|1119.3|0
1651858780000|2022-05-06 17:39:40|1120.8|1119|1120|1118.5|1120.8|1119|1120|1118.5|8
1651858790000|2022-05-06 17:39:50|1119.8|1118.3|1119.8|1118.3|1120.3|1118.5|1119.8|1118.3|1
1651858800000|2022-05-06 17:40:00|1120|1118|1119.5|1118|1120.3|1118.5|1119.5|1118|2
1651858810000|2022-05-06 17:40:10|1119.3|1118.5|1121|1119.3|1121|1119.5|1119.3|1118.5|2
1651858820000|2022-05-06 17:40:20|1120.8|1119|1120.8|1119.3|1121|1119.3|1120.3|1118.8|12
1651858830000|2022-05-06 17:40:30|1121|1119.5|1120.8|1119|1121.3|1120|1120.8|1119|99
1651858840000|2022-05-06 17:40:40|1121|1119.3|1121|1119.3|1121.3|1119.5|1120.8|1119|4
1651858850000|2022-05-06 17:40:50|1120.8|1119|1120.8|1119|1121|1119.3|1120.5|1119|0
1651858860000|2022-05-06 17:41:00|1120.5|1118.8|1120.8|1119.3|1120.8|1119.3|1120.3|1118.8|1
1651858870000|2022-05-06 17:41:10|1120.5|1119|1121.3|1119.5|1121.5|1120|1120.5|1119|4
1651858880000|2022-05-06 17:41:20|1121|1119.8|1120.8|1119.3|1121.3|1119.8|1120.8|1119.3|0
1651858890000|2022-05-06 17:41:30|1120.5|1119|1121.3|1119.5|1121.3|1120|1120.5|1119|0
1651858900000|2022-05-06 17:41:40|1121|1119.3|1121|1119.3|1121.3|1119.5|1120.8|1119.3|0
1651858910000|2022-05-06 17:41:50|1120.8|1118.8|1120.5|1118.8|1120.8|1119|1120.3|1118.8|7
1651858920000|2022-05-06 17:42:00|1120.3|1119|1120|1118.5|1120.3|1119|1119.8|1118|2
1651858930000|2022-05-06 17:42:10|1120.3|1118.3|1120.3|1118.5|1120.3|1118.5|1120.3|1118.3|0
1651858940000|2022-05-06 17:42:20|1120.8|1118.8|1121.3|1119.5|1121.3|1120|1120.5|1118.8|26
1651858950000|2022-05-06 17:42:30|1121|1119.8|1121|1119.5|1121|1119.8|1120.8|1119.3|4
1651858960000|2022-05-06 17:42:40|1120.8|1119.3|1120.3|1118.5|1120.8|1119.3|1120.3|1118.5|17
1651858970000|2022-05-06 17:42:50|1120.5|1118.8|1120.8|1119|1120.8|1119|1120.5|1118.8|1
1651858980000|2022-05-06 17:43:00|1120.5|1118.5|1120.3|1118.8|1120.5|1118.8|1119.8|1118.3|21
1651858990000|2022-05-06 17:43:10|1120.8|1119.3|1120.8|1119|1120.8|1119.3|1120.8|1119|1
1651859000000|2022-05-06 17:43:20|1120.5|1118.8|1120|1118.8|1120.5|1118.8|1120|1118.8|1
1651859010000|2022-05-06 17:43:30|1120.8|1119.3|1120.8|1119|1120.8|1119.3|1120.5|1119|3
1651859020000|2022-05-06 17:43:40|1120.5||1120.5||1120.8||1120.5||1
1651859030000|2022-05-06 17:43:50|1120.8|1119.3|1120.8|1119|1120.8|1119.3|1120.5|1119|0
1651859040000|2022-05-06 17:44:00|1120.5|1118.8|1120.5|1119|1120.8|1119.3|1120.3|1118.8|2
1651859050000|2022-05-06 17:44:10|1121.3|1118.8|1121.3|1119.5|1121.3|1119.5|1121.3|1118.8|1
1651859060000|2022-05-06 17:44:20|1121|1119|1120.8|1119.3|1121|1119.3|1120.5|1119|3
1651859070000|2022-05-06 17:44:30|1121|1119.5|1121|1119.5|1121.5|1119.8|1120.8|1119.5|4
1651859080000|2022-05-06 17:44:40|1120.8|1119.3|1120.8|1119.3|1120.8|1119.3|1120.5|1119|0
1651859090000|2022-05-06 17:44:50|1120.5|1119|1120.3|1118.8|1120.5|1119.3|1120.3|1118.5|13
1651859100000|2022-05-06 17:45:00|1120|1118.3|1120.8|1119.3|1121|1119.3|1120|1118.3|4
1651859110000|2022-05-06 17:45:10|1121|1119.8|1122|1120.3|1122|1120.5|1120.8|1119.5|0
1651859120000|2022-05-06 17:45:20|1122.5|1120.5|1122.3|1120.8|1122.5|1120.8|1122|1120.5|1
1651859130000|2022-05-06 17:45:30|1121.8|1120.5|1122|1120.5|1122|1120.5|1121.5|1119.8|2
1651859140000|2022-05-06 17:45:40|1121.8|1120.3|1121.8|1120.3|1122|1120.5|1121.5|1120|0
1651859150000|2022-05-06 17:45:50|1121.5|1120|1121.8|1120.3|1121.8|1120.3|1121.3|1119.5|0
1651859160000|2022-05-06 17:46:00|1121.5|1120|1121.8|1120.3|1121.8|1120.3|1121.3|1119.8|3
1651859170000|2022-05-06 17:46:10|1121.5|1120|1121.8|1120.3|1122|1120.3|1121.3|1119.8|1
1651859180000|2022-05-06 17:46:20|1122|1120|1121|1119.5|1122|1120|1120.8|1119.3|4
1651859190000|2022-05-06 17:46:30|1121.3|1119.8|1121.3|1119.5|1121.5|1119.8|1121|1119.5|0
1651859200000|2022-05-06 17:46:40|1121.5|1119.8|1121.3|1119.5|1121.5|1120|1121|1119.5|0
1651859210000|2022-05-06 17:46:50|1121|1119.8|1121|1119.3|1121.5|1120|1121|1119.3|2
1651859220000|2022-05-06 17:47:00|1120.8|1119|1119.8|1118.3|1120.8|1119|1119.8|1118.3|0
1651859230000|2022-05-06 17:47:10|1120|1118|1119.8|1118.3|1120|1118.5|1119.8|1118|0
1651859240000|2022-05-06 17:47:20|1120|1118.5|1120.3|1118.8|1120.3|1118.8|1119.8|1118.5|1
1651859250000|2022-05-06 17:47:30|1120.5|1119|1120|1118.5|1120.5|1119|1120|1118.5|0
1651859260000|2022-05-06 17:47:40|1119.8|1118.3|1119.5|1118|1120.3|1118.5|1119.5|1118|0
1651859270000|2022-05-06 17:47:50|1119.8|1118.3|1119.3|1117.8|1120|1118.5|1119.3|1117.8|1
1651859280000|2022-05-06 17:48:00|1119.5|1117.5|1120.3|1118.5|1120.3|1118.8|1119.3|1117.5|2
1651859290000|2022-05-06 17:48:10|1120|1118.3|1119.5|1117.8|1120|1118.5|1119.5|1117.8|12
1651859300000|2022-05-06 17:48:20|1119.3|1118|1119.3|1117.8|1119.5|1118|1119.3|1117.5|7
1651859310000|2022-05-06 17:48:30|1119|1117.5|1118.8|1117|1119.3|1117.5|1118.5|1116.8|0
1651859320000|2022-05-06 17:48:40|1118.5|1117.5|1118.5|1117|1119|1117.5|1118.5|1117|1
1651859330000|2022-05-06 17:48:50|1118.8|1116.8|1118.5|1117|1118.8|1117.3|1118.5|1116.8|0
1651859340000|2022-05-06 17:49:00|1118.3|1116.8|1118.3|1116.5|1118.3|1117|1118|1116.5|1
1651859350000|2022-05-06 17:49:10|1118.5|1116.8|1118.8|1117.3|1118.8|1117.3|1118.5|1116.8|2
1651859360000|2022-05-06 17:49:20|1118.5|1117|1118.8|1117.3|1118.8|1117.3|1118.5|1116.8|22
1651859370000|2022-05-06 17:49:30|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1118.8|1117.3|23
1651859380000|2022-05-06 17:49:40|1119|1117.5|1119.3|1117.8|1119.3|1117.8|1119|1117.5|8
1651859390000|2022-05-06 17:49:50|1119|1118|1119.3|1117.8|1119.3|1118|1119|1117.5|2
1651859400000|2022-05-06 17:50:00|1119|1117.5|1119.5|1117.8|1119.5|1117.8|1119|1117.3|18
1651859410000|2022-05-06 17:50:10|1119.3|1118|1119.3|1117.8|1119.5|1118.3|1119|1117.5|16
1651859420000|2022-05-06 17:50:20|1119.5|1117.5|1119|1117.5|1119.5|1117.8|1118.8|1117.5|3
1651859430000|2022-05-06 17:50:30|1119.3|1117.8|1119.3|1117.8|1119.5|1118|1119|1117.5|4
1651859440000|2022-05-06 17:50:40|1119.5|1117.5|1119.3|1117.5|1119.5|1117.8|1119|1117.5|4
1651859450000|2022-05-06 17:50:50|1119|1117.8|1119|1117.3|1119.3|1118|1119|1117.3|9
1651859460000|2022-05-06 17:51:00|1118.8|1117.5|1119.3|1117.5|1119.3|1117.8|1118.5|1117.5|6
1651859470000|2022-05-06 17:51:10|1119|1117.3|1118.8|1117.3|1119.3|1117.5|1118.8|1117.3|0
1651859480000|2022-05-06 17:51:20|1119|1117.5|1119|1117.5|1119|1117.5|1118.8|1117.5|0
1651859490000|2022-05-06 17:51:30|1119.3|1117.8|1119.8|1118.3|1120|1118.5|1119.3|1117.8|2
1651859500000|2022-05-06 17:51:40|1119.3|1118|1119.8|1118.3|1119.8|1118.3|1119.3|1118|1
1651859510000|2022-05-06 17:51:50|1120|1118.5|1119.8|1118.3|1120.3|1118.8|1119.5|1118|0
1651859520000|2022-05-06 17:52:00|1119.5|1118|1119.8|1118.3|1119.8|1118.3|1119.3|1117.8|1
1651859530000|2022-05-06 17:52:10|1119.3|1117.8|1119.3|1117.8|1119.3|1118|1119|1117.5|1
1651859540000|2022-05-06 17:52:20||1118||1117.5||1118||1117.5|0
1651859550000|2022-05-06 17:52:30||1117.8||1117.8||1118||1117.8|0
1651859560000|2022-05-06 17:52:40|1119|1117.5|1119|1117.5|1119.3|1117.5|1119|1117.5|1
1651859570000|2022-05-06 17:52:50|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119|1117.5|0
1651859580000|2022-05-06 17:53:00|1119|1117.5|1119.3|1117.8|1119.8|1118.3|1119|1117.5|16
1651859590000|2022-05-06 17:53:10|1119|1117.5|1119|1117.5|1119|1118|1119|1117.5|1
1651859600000|2022-05-06 17:53:20|1119.3|1117.8|1119.3|1117.8|1119.5|1118|1119.3|1117.8|4
1651859610000|2022-05-06 17:53:30|1119.5|1118|1119.8|1118.3|1119.8|1118.3|1119.3|1118|2
1651859620000|2022-05-06 17:53:40|1119.5|1118|1120.3|1118.5|1120.3|1118.5|1119.5|1118|0
1651859630000|2022-05-06 17:53:50|1119.8|1118.8|1117.5|1115.8|1119.8|1118.8|1117.3|1115.8|88
1651859640000|2022-05-06 17:54:00|1117.3|1115.5|1118.3|1116.5|1118.3|1116.5|1117|1115.5|22
1651859650000|2022-05-06 17:54:10|1118|1115.8|1118.8|1117|1118.8|1117|1117.3|1115.8|5
1651859660000|2022-05-06 17:54:20|1118.5|1116.8|1118|1116.3|1118.5|1117|1117.8|1116|3
1651859670000|2022-05-06 17:54:30|1117.8|1116|1117.8|1116.3|1118|1116.3|1117.5|1115.8|0
1651859680000|2022-05-06 17:54:40|1117.5|1116|1116.8|1115.3|1117.5|1116|1116.8|1115|2
1651859690000|2022-05-06 17:54:50|1117|1115|1116.3|1114.8|1117|1115|1115.8|1114.3|21
1651859700000|2022-05-06 17:55:00|1116.5|1115|1114.3|1112.5|1116.5|1115|1113.5|1111.8|27
1651859710000|2022-05-06 17:55:10|1114|1112.3|1114.5|1112.8|1115|1113.5|1113.8|1112|20
1651859720000|2022-05-06 17:55:20|1114.8|1113|1115|1113.5|1115|1113.5|1114.5|1113|0
1651859730000|2022-05-06 17:55:30|1115.3|1113.8|1114.5|1112.8|1115.3|1113.8|1114.5|1112.8|5
1651859740000|2022-05-06 17:55:40|1114.3|1112.3|1114.3|1112.5|1114.3|1112.5|1114|1112.3|0
1651859750000|2022-05-06 17:55:50|1114.5|1112.8|1115|1113.5|1115|1113.5|1114.5|1112.8|2
1651859760000|2022-05-06 17:56:00|1115.3|1113.3|1115|1113.5|1115.3|1113.8|1115|1113.3|3
1651859770000|2022-05-06 17:56:10|1114.8|1113|1115.5|1113.8|1115.5|1114|1114.8|1113|3
1651859780000|2022-05-06 17:56:20|1115|1113.5|1115.8|1114.3|1115.8|1114.3|1115|1113.5|7
1651859790000|2022-05-06 17:56:30|1116.3|1114.5|1116.5|1115|1116.5|1115|1116|1114.3|16
1651859800000|2022-05-06 17:56:40|1117|1114.8|1116|1114.5|1117.3|1115.8|1115.8|1114|32
1651859810000|2022-05-06 17:56:50|1115.8|1114.3|1115.3|1113.5|1115.8|1114.5|1115|1113.3|2
1651859820000|2022-05-06 17:57:00|1115.8|1113.8|1115.3|1113.8|1115.8|1114|1115.3|1113.5|5
1651859830000|2022-05-06 17:57:10|1115.5|1113.5|1115.3|1113.5|1115.5|1113.5|1115.3|1113.5|4
1651859840000|2022-05-06 17:57:20|1115|1113.3|1115|1113.3|1115|1113.3|1115|1113.3|3
1651859850000|2022-05-06 17:57:30|1114.8|1113.5|1115.5|1113.8|1115.5|1113.8|1114.8|1113.5|19
1651859860000|2022-05-06 17:57:40|1115.3|1113.5|1115.5|1113.8|1115.5|1113.8|1115|1113.5|2
1651859870000|2022-05-06 17:57:50|1115.8|1114|1116|1114.5|1116|1114.5|1115.5|1114|7
1651859880000|2022-05-06 17:58:00|1116.8|1115|1114.3|1112.5|1116.8|1115|1114.3|1112.5|28
1651859890000|2022-05-06 17:58:10|1114.5|1112.8|1114.5|1112.8|1114.8|1113|1114.3|1112.5|8
1651859900000|2022-05-06 17:58:20|1114.8|1113|1114.5|1112.8|1115|1113.3|1114.5|1112.8|6
1651859910000|2022-05-06 17:58:30|1114.8|1113|1112.3|1110.8|1114.8|1113|1112.3|1110.8|48
1651859920000|2022-05-06 17:58:40|1112.8|1111|1111.8|1110|1113|1111.3|1111.8|1110|14
1651859930000|2022-05-06 17:58:50|1112|1110.3|1112|1110.3|1112.3|1110.5|1111.3|1109.5|17
1651859940000|2022-05-06 17:59:00|1111.8|1110|1112|1110.3|1112.3|1110.3|1111.5|1110|13
1651859950000|2022-05-06 17:59:10|1112.3|1110.5|1112.5|1111|1112.5|1111|1112.3|1110.3|2
1651859960000|2022-05-06 17:59:20|1112.8|1111.3|1112.3|1110.5|1113|1111.3|1112|1110.3|11
1651859970000|2022-05-06 17:59:30|1112.5|1111|1112.3|1110.5|1112.8|1111.3|1112.3|1110.5|7
1651859980000|2022-05-06 17:59:40|1112|1110.3|1112.3|1110.5|1112.3|1110.5|1112|1110.3|5
1651859990000|2022-05-06 17:59:50|1112|1110.3|1112.3|1110.8|1112.3|1110.8|1111.5|1109.8|12
1651860000000|2022-05-06 18:00:00|1112|1110.5|1112.8|1111|1112.8|1111|1111.8|1110|10
1651860010000|2022-05-06 18:00:10|1112.5|1110.8|1112.8|1111|1112.8|1111|1112.3|1110.5|9
1651860020000|2022-05-06 18:00:20|1112.5|1111.3|1113.3|1111.5|1113.3|1111.5|1112.5|1110.8|9
1651860030000|2022-05-06 18:00:30|1113|1111.8|1113.8|1112.3|1114|1112.3|1113|1111.8|2
1651860040000|2022-05-06 18:00:40|1114|1112|1113|1111.3|1114|1112|1112.8|1111.3|14
1651860050000|2022-05-06 18:00:50|1113.5|1111.5|1114|1112|1114|1112.3|1113.5|1111.3|11
1651860060000|2022-05-06 18:01:00|1113.8|1111.8|1112.8|1111.3|1114|1112|1112.8|1111.3|15
1651860070000|2022-05-06 18:01:10|1113.3|1111.5|1113.5|1111.8|1113.8|1112|1112.8|1111.3|15
1651860080000|2022-05-06 18:01:20|1113.8|1112|1113.5|1112|1113.8|1112|1113.3|1111.8|8
1651860090000|2022-05-06 18:01:30|1113.3|1111.8|1113.8|1112|1114.3|1112.5|1113.3|1111.5|7
1651860100000|2022-05-06 18:01:40|1114|1112.3|1115.3|1113.5|1115.3|1113.5|1114|1112.3|8
1651860110000|2022-05-06 18:01:50|1115|1113.3|1115.8|1113.8|1115.8|1113.8|1114.8|1113|3
1651860120000|2022-05-06 18:02:00|1116|1114|1115.8|1114.3|1116|1114.5|1115.5|1113.8|16
1651860130000|2022-05-06 18:02:10|1115.5|1114|1116.5|1114.8|1116.8|1115|1115.5|1114|11
1651860140000|2022-05-06 18:02:20|1116.3|1115|1116|1114.5|1116.8|1115|1116|1114.5|21
1651860150000|2022-05-06 18:02:30|1115.8|1114.3|1115|1113.5|1115.8|1114.3|1114.8|1113.3|3
1651860160000|2022-05-06 18:02:40|1115.3|1113.3|1115|1113.3|1115.3|1113.5|1114.8|1113.3|9
1651860170000|2022-05-06 18:02:50|1114.5|1113|1114.8|1113.3|1115|1113.5|1114|1112.5|37
1651860180000|2022-05-06 18:03:00|1115|1113|1112.5|1111|1115|1113|1112.5|1111|20
1651860190000|2022-05-06 18:03:10|1112.3|1110.8|1114|1112.3|1114|1112.3|1112.3|1110.8|19
1651860200000|2022-05-06 18:03:20|1114.3|1112.8|1113.8|1112|1114.3|1112.8|1113.8|1112|8
1651860210000|2022-05-06 18:03:30|1114|1112.3|1113.8|1112.3|1114|1112.5|1113.8|1112|9
1651860220000|2022-05-06 18:03:40|1114|1112.5|1113.5|1112|1114|1112.5|1113.5|1111.8|6
1651860230000|2022-05-06 18:03:50|1113.8|1112.3|1113.3|1111.8|1114.3|1112.5|1113.3|1111.8|12
1651860240000|2022-05-06 18:04:00|1113.5|1112|1113|1111.3|1113.5|1112|1113|1111.3|2
1651860250000|2022-05-06 18:04:10|1113.3|1111.5|1113.3|1111.5|1113.8|1112|1113.3|1111.5|2
1651860260000|2022-05-06 18:04:20|1113|1111.3|1112.5|1111|1113.3|1111.3|1112.5|1111|2
1651860270000|2022-05-06 18:04:30|1112.3|1110.8|1112.8|1111.3|1112.8|1111.3|1112.3|1110.8|2
1651860280000|2022-05-06 18:04:40|1112.5|1110.8|1112|1110.3|1113|1111.5|1111.8|1110|11
1651860290000|2022-05-06 18:04:50|1112.3|1110.8|1112.3|1110.5|1112.8|1111.3|1112|1110.5|9
1651860300000|2022-05-06 18:05:00|1112|1110.3|1111.8|1110|1112.3|1110.5|1111.8|1110|1
1651860310000|2022-05-06 18:05:10|1112|1110.3|1112|1110.3|1112|1110.3|1111.8|1110|0
1651860320000|2022-05-06 18:05:20|1111.8|1110|1111.5|1110|1112|1110|1111.5|1109.8|0
1651860330000|2022-05-06 18:05:30|1111.8|1110.3|1111.8|1110|1111.8|1110.3|1111.5|1109.8|1
1651860340000|2022-05-06 18:05:40|1111.5|1109.8|1111.8|1110.3|1111.8|1110.3|1111.3|1109.8|9
1651860350000|2022-05-06 18:05:50|1111.5|1110|1111|1109.5|1111.5|1110.3|1110.8|1109.3|20
1651860360000|2022-05-06 18:06:00|1110.8|1109.3|1110.8|1109.3|1111|1109.5|1110.3|1109|15
1651860370000|2022-05-06 18:06:10|1111|1109.5|1110.5|1109|1111.5|1110|1110.5|1109|14
1651860380000|2022-05-06 18:06:20|1110.3|1109.3|1111|1109.5|1111|1109.5|1110.3|1108.8|4
1651860390000|2022-05-06 18:06:30|1110.8|1109.3|1110.3|1108.8|1111|1109.3|1110.3|1108.8|9
1651860400000|2022-05-06 18:06:40|1110.8|1109.3|1111.8|1110|1111.8|1110|1110.8|1109.3|7
1651860410000|2022-05-06 18:06:50|1112|1110.3|1112.5|1111|1112.8|1111|1112|1110|5
1651860420000|2022-05-06 18:07:00|1112.3|1110.8|1112.3|1110.8|1112.5|1111|1112|1110.3|10
1651860430000|2022-05-06 18:07:10|1112|1110.5|1112.5|1110.8|1112.5|1111|1112|1110.5|3
1651860440000|2022-05-06 18:07:20|1112.8|1111.3|1112|1110.3|1112.8|1111.3|1112|1110.3|7
1651860450000|2022-05-06 18:07:30|1111.8|1110.5|1111.5|1110|1112|1110.5|1111.5|1110|1
1651860460000|2022-05-06 18:07:40|1111.8|1109.5|1110.8|1109.3|1111.8|1109.5|1110.8|1109.3|8
1651860470000|2022-05-06 18:07:50||1109||1109||1109.3||1109|15
1651860480000|2022-05-06 18:08:00|1110.5|1108.8|1110.3|1108.5|1110.5|1108.8|1110|1108.5|19
1651860490000|2022-05-06 18:08:10|1110.5|1108.8|1110.8|1109.3|1111.3|1109.5|1110.5|1108.8|5
1651860500000|2022-05-06 18:08:20|1111|1109|1111.3|1109.5|1111.3|1109.5|1110.8|1109|1
1651860510000|2022-05-06 18:08:30|1111.5|1109.8|1111.5|1110|1111.8|1110|1111.5|1109.8|0
1651860520000|2022-05-06 18:08:40|1111.3|1109.8|1110.3|1108.8|1111.3|1109.8|1110|1108.5|1
1651860530000|2022-05-06 18:08:50|1110.5|1109|1110.8|1109.3|1111.3|1109.5|1110.3|1109|1
1651860540000|2022-05-06 18:09:00|1111|1109|1109.8|1108.3|1111|1109|1109.3|1107.8|45
1651860550000|2022-05-06 18:09:10|1109.5|1108|1109.5|1107.8|1109.8|1108|1109.3|1107.8|70
1651860560000|2022-05-06 18:09:20|1110.3|1108|1110.5|1108.8|1110.8|1109.3|1110.3|1107.8|31
1651860570000|2022-05-06 18:09:30|1110.3|1108.5|1110|1108.5|1110.5|1108.5|1110|1108.5|0
1651860580000|2022-05-06 18:09:40|1110.3|1108.3|1109.3|1107.8|1110.3|1108.3|1109.3|1107.8|1
1651860590000|2022-05-06 18:09:50|1109|1107.5|1109.3|1107.8|1109.3|1107.8|1108.8|1107.5|9
1651860600000|2022-05-06 18:10:00|1109.5|1108|1109.5|1107.8|1109.8|1108|1109.3|1107.8|5
1651860610000|2022-05-06 18:10:10|1109.8|1108|1109.3|1107.5|1109.8|1108|1109.3|1107.5|0
1651860620000|2022-05-06 18:10:20|1109|1107.8|1109.3|1107.8|1109.3|1107.8|1108.8|1107.3|5
1651860630000|2022-05-06 18:10:30|1109.5|1108|1109.5|1108|1109.8|1108|1109.5|1107.8|4
1651860640000|2022-05-06 18:10:40|1109.8|1107.8|1109.8|1108.3|1109.8|1108.5|1109.8|1107.8|4
1651860650000|2022-05-06 18:10:50|1110|1108.5|1110.3|1108.5|1110.3|1108.8|1109.8|1108.3|3
1651860660000|2022-05-06 18:11:00|1110|1108.8|1109.8|1108.3|1110.3|1108.8|1109.8|1108.3|5
1651860670000|2022-05-06 18:11:10|1110|1108|1109.3|1107.5|1110|1108|1109.3|1107.5|8
1651860680000|2022-05-06 18:11:20|1109|1107.3|1109|1107.3|1109|1107.3|1109|1107.3|4
1651860690000|2022-05-06 18:11:30|1108.8|1107|1108.5|1107|1109|1107.3|1108.5|1107|7
1651860700000|2022-05-06 18:11:40|1108.8|1106.8|1108.8|1107.3|1109|1107.5|1108.5|1106.8|8
1651860710000|2022-05-06 18:11:50|1109|1107.5|1109.8|1108.3|1109.8|1108.3|1108.8|1107.3|8
1651860720000|2022-05-06 18:12:00|1109.5|1108|1108.8|1107.3|1109.5|1108|1108.8|1107|15
1651860730000|2022-05-06 18:12:10|1109|1107.5|1109.5|1108|1109.5|1108|1108.8|1107.5|8
1651860740000|2022-05-06 18:12:20|1109.3|1107.8|1110|1108.3|1110|1108.3|1109|1107.3|2
1651860750000|2022-05-06 18:12:30|1109.8|1108|1109|1107.5|1110|1108.3|1109|1107.5|3
1651860760000|2022-05-06 18:12:40|1108.8|1107.3|1109.3|1107.5|1109.5|1107.8|1108.8|1107.3|7
1651860770000|2022-05-06 18:12:50|1109|1107.8|1109|1107.5|1109.3|1107.8|1109|1107.5|0
1651860780000|2022-05-06 18:13:00|1108.8|1107.3|1108.5|1107|1109|1107.3|1108.3|1106.8|5
1651860790000|2022-05-06 18:13:10|1108.3|1106.8|1108|1106.5|1108.5|1106.8|1108|1106.5|0
1651860800000|2022-05-06 18:13:20|1108.5|1106.8|1108.3|1106.8|1108.5|1107|1108.3|1106.8|3
1651860810000|2022-05-06 18:13:30|1108.5|1107|1108.5|1107|1108.8|1107|1108.3|1107|0
1651860820000|2022-05-06 18:13:40|1108.3|1106.5|1108.5|1106.8|1108.5|1106.8|1107.5|1106|16
1651860830000|2022-05-06 18:13:50|1108.3|1107|1109|1107.3|1109|1107.8|1108.3|1106.8|6
1651860840000|2022-05-06 18:14:00|1108.8|1107|1108.8|1107|1108.8|1107.3|1108|1106.5|10
1651860850000|2022-05-06 18:14:10|1108.3|1106.5|1108.3|1106.8|1108.5|1107|1108|1106.5|1
1651860860000|2022-05-06 18:14:20|1108.5|1106.5|1108.3|1106.8|1108.5|1107|1108|1106.5|1
1651860870000|2022-05-06 18:14:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.3|1106.5|10
1651860880000|2022-05-06 18:14:40|1108.3|1106.5|1108.5|1107.3|1108.5|1107.3|1108|1106.5|2
1651860890000|2022-05-06 18:14:50|1108.8|1107.5|1108.8|1107|1109.3|1107.5|1108.3|1106.8|8
1651860900000|2022-05-06 18:15:00|1108.5|1106.5|1108|1106.8|1108.5|1106.8|1107.8|1106.3|4
1651860910000|2022-05-06 18:15:10|1108.3|1106.5|1108.3|1106.8|1108.5|1106.8|1108|1106.5|0
1651860920000|2022-05-06 18:15:20|1108.5|1107|1108|1106.5|1108.5|1107|1108|1106.5|1
1651860930000|2022-05-06 18:15:30|1108.3|1106.8|1108.3|1106.8|1108.3|1106.8|1108|1106.5|1
1651860940000|2022-05-06 18:15:40|1108|1106.5|1108.3|1106.5|1108.3|1106.8|1107.8|1106.3|0
1651860950000|2022-05-06 18:15:50|1108.5|1106.8|1108.5|1106.8|1108.8|1107.3|1108|1106.5|7
1651860960000|2022-05-06 18:16:00|1108.8|1107|1108|1106.5|1108.8|1107.3|1108|1106.5|1
1651860970000|2022-05-06 18:16:10|1108.3|1106.3|1108|1106.8|1108.3|1106.8|1107.8|1106.3|0
1651860980000|2022-05-06 18:16:20|1107.8|1106.5|1108|1106.3|1108|1106.8|1107.8|1106.3|1
1651860990000|2022-05-06 18:16:30|1107.8|1106.5|1106.8|1105.3|1107.8|1106.5|1106.8|1105|4
1651861000000|2022-05-06 18:16:40|1107||1106.8||1107||1106.8||4
1651861010000|2022-05-06 18:16:50|1107||1107||1107||1106.5||1
1651861020000|2022-05-06 18:17:00|1106.8|1105.5|1106.5|1105|1107|1105.5|1106.5|1105|1
1651861030000|2022-05-06 18:17:10|1106.8|1105.3|1106.8|1105.3|1106.8|1105.3|1106.3|1104.8|24
1651861040000|2022-05-06 18:17:20|1106.5|1105.5|1106.5|1104.8|1106.5|1105.5|1106.5|1104.8|4
1651861050000|2022-05-06 18:17:30|1106|1105|1106.5|1105|1106.8|1105|1106|1104.8|39
1651861060000|2022-05-06 18:17:40|1106.8|1105.3|1107.8|1106.3|1107.8|1106.3|1106.8|1105.3|26
1651861070000|2022-05-06 18:17:50|1107.5|1106|1107|1105.5|1107.8|1106.3|1106.8|1105.3|5
1651861080000|2022-05-06 18:18:00|1107.3|1105.3|1107.5|1106|1107.8|1106.3|1106.8|1105.3|10
1651861090000|2022-05-06 18:18:10|1107.3|1105.8|1107|1105.5|1107.5|1106|1107|1105.3|8
1651861100000|2022-05-06 18:18:20|1107.3|1105.8|1107.8|1106.3|1108|1106.5|1107.3|1105.8|3
1651861110000|2022-05-06 18:18:30|1107.5|1106|1107.5|1106|1107.8|1106|1107.5|1105.8|9
1651861120000|2022-05-06 18:18:40|1107.8|1105.8|1109|1107.3|1109|1107.3|1107.5|1105.8|23
1651861130000|2022-05-06 18:18:50|1108.8|1107|1109|1107.3|1109.3|1107.5|1108.5|1107|14
1651861140000|2022-05-06 18:19:00|1108.8|1107|1108.3|1106.8|1108.8|1107|1108|1106.5|29
1651861150000|2022-05-06 18:19:10|1108.5|1107|1108.5|1106.8|1108.5|1107|1108.3|1106.5|0
1651861160000|2022-05-06 18:19:20|1108.3|1106.5|1109.3|1107.8|1109.3|1107.8|1107.8|1106.3|5
1651861170000|2022-05-06 18:19:30|1108.8|1107.3|1109.8|1108.3|1109.8|1108.5|1108.8|1107.3|32
1651861180000|2022-05-06 18:19:40|1110|1108.5|1109|1107.5|1110|1108.5|1108.8|1107.3|23
1651861190000|2022-05-06 18:19:50|1109.3|1107.3|1109.3|1107.8|1109.3|1107.8|1109.3|1107.3|4
1651861200000|2022-05-06 18:20:00|1109|1107.5|1108.8|1107|1109.3|1107.5|1108.5|1107|0
1651861210000|2022-05-06 18:20:10|1109|1107.3|1109|1107.5|1109.3|1107.5|1108.8|1107.3|0
1651861220000|2022-05-06 18:20:20|1108.8|1107.3|1109|1107.5|1109|1107.5|1108.5|1107|2
1651861230000|2022-05-06 18:20:30|1109.3|1107.8|1109.8|1108|1109.8|1108.3|1109.3|1107.8|6
1651861240000|2022-05-06 18:20:40|1109|1107.5|1109.8|1108|1110|1108.3|1109|1107.5|3
1651861250000|2022-05-06 18:20:50|1110|1108.3|1110|1108.3|1110|1108.5|1110|1108|0
1651861260000|2022-05-06 18:21:00|1110.3|1108.5|1110.5|1109|1110.5|1109.3|1110|1108.5|2
1651861270000|2022-05-06 18:21:10|1110.3|1108.8|1110.5|1109|1110.5|1109|1110.3|1108.8|0
1651861280000|2022-05-06 18:21:20|1111.3|1108.8|1111|1109.5|1111.3|1109.8|1111|1108.8|11
1651861290000|2022-05-06 18:21:30|1111.3|1109.3|1110.3|1108.8|1111.3|1109.3|1110.3|1108.5|3
1651861300000|2022-05-06 18:21:40|1110|1108.5|1109.8|1108|1110|1108.8|1109.8|1108|0
1651861310000|2022-05-06 18:21:50|1110|1108.3|1110|1108.3|1110|1108.3|1109.8|1108|1
1651861320000|2022-05-06 18:22:00|1109.8|1108|1109.5|1107.8|1110|1108.3|1109.5|1107.8|0
1651861330000|2022-05-06 18:22:10|1109.8|1108|1109.8|1108|1109.8|1108.3|1109.5|1107.8|1
1651861340000|2022-05-06 18:22:20|1109.5|1108.3|1109.8|1108.3|1109.8|1108.3|1109.5|1108|0
1651861350000|2022-05-06 18:22:30|1110|1108|1109.8|1108.3|1110.3|1108.5|1109.8|1108|1
1651861360000|2022-05-06 18:22:40|1110|1108.5|1109.8|1108.5|1110|1108.5|1109.8|1108.5|0
1651861370000|2022-05-06 18:22:50|1110|1108.3|1110.8|1109.3|1110.8|1109.3|1110|1108.3|2
1651861380000|2022-05-06 18:23:00|1111.3|1109.5|1111.3|1109.8|1112|1110.5|1110.8|1109.3|30
1651861390000|2022-05-06 18:23:10|1111.5|1110|1111.8|1110|1111.8|1110|1111.5|1109.8|1
1651861400000|2022-05-06 18:23:20|1111.5|1109.8|1111.5|1110|1111.8|1110|1111.5|1109.8|0
1651861410000|2022-05-06 18:23:30|1111.3|1109.8|1111.3|1110|1111.3|1110|1111|1109.5|2
1651861420000|2022-05-06 18:23:40|1112|1109.8|1111.5|1109.8|1112|1110.3|1111.5|1109.8|6
1651861430000|2022-05-06 18:23:50|1111.8|1110|1111.8|1110|1112|1110.3|1111.8|1109.8|7
1651861440000|2022-05-06 18:24:00|1112|1110.3|1111.3|1109.8|1112|1110.5|1111.3|1109.8|36
1651861450000|2022-05-06 18:24:10|1110.8|1110|1110.8|1109.3|1110.8|1110|1110.3|1109|39
1651861460000|2022-05-06 18:24:20|1111|1109.8|1111|1109.3|1111.8|1110.3|1110.8|1109.3|10
1651861470000|2022-05-06 18:24:30|1110.8|1109|1110.8|1109|1111|1109.5|1110.5|1109|0
1651861480000|2022-05-06 18:24:40|1111|1109.3|1111|1109.5|1111.5|1109.8|1111|1109|6
1651861490000|2022-05-06 18:24:50|1111.3|1109.8|1111.3|1109.5|1111.3|1109.8|1111|1109.5|0
1651861500000|2022-05-06 18:25:00|1111|1109.8|1110.8|1109.3|1111.5|1109.8|1110.8|1109.3|5
1651861510000|2022-05-06 18:25:10|1111|1109.5|1110.8|1109|1111|1109.5|1110.5|1109|7
1651861520000|2022-05-06 18:25:20|1110.5|1109.3|1110.8|1109.3|1110.8|1109.3|1110.5|1109|13
1651861530000|2022-05-06 18:25:30|1110.5|1109.5|1110.3|1108.5|1110.5|1109.5|1109.8|1108.3|63
1651861540000|2022-05-06 18:25:40|1110|1108.3|1110.3|1108.5|1110.3|1108.5|1109.8|1108.3|1
1651861550000|2022-05-06 18:25:50|1110|1108.3|1110|1108.3|1110.3|1108.5|1110|1108.3|0
1651861560000|2022-05-06 18:26:00|1110.3|1108.5|1110|1108.3|1110.3|1108.5|1109.8|1108.3|0
1651861570000|2022-05-06 18:26:10|1109.8|1108|1109.8|1108.3|1110.3|1108.5|1109.5|1108|6
1651861580000|2022-05-06 18:26:20|1110|1108|1110|1108.5|1110|1108.5|1109.8|1108|1
1651861590000|2022-05-06 18:26:30|1109.8|1108.3|1109.3|1107.5|1109.8|1108.3|1109.3|1107.5|3
1651861600000|2022-05-06 18:26:40|1108.8|1107.3|1108.8|1107.3|1109|1107.3|1108.3|1106.8|22
1651861610000|2022-05-06 18:26:50|1109|1107.5|1108.5|1106.8|1109.3|1107.5|1108|1106.5|23
1651861620000|2022-05-06 18:27:00|1108.8|1107|1108.5|1106.8|1109.3|1107.5|1108.3|1106.8|15
1651861630000|2022-05-06 18:27:10|1108.3|1107.3|1109.5|1108|1109.5|1108|1108.3|1107.3|7
1651861640000|2022-05-06 18:27:20|1109.3|1107.8|1110.3|1108.5|1110.3|1108.5|1109.3|1107.8|15
1651861650000|2022-05-06 18:27:30|1110|1108.8|1111|1109.3|1111|1109.3|1110|1108.5|18
1651861660000|2022-05-06 18:27:40|1110.8|1109.5|1111.3|1109.5|1111.3|1109.8|1110.8|1109.3|2
1651861670000|2022-05-06 18:27:50|1111|1109.3|1111.5|1110|1111.5|1110|1110.8|1109.3|31
1651861680000|2022-05-06 18:28:00|1111.8|1110.3|1110.8|1109|1112|1110.5|1110.3|1108.5|16
1651861690000|2022-05-06 18:28:10|1111|1109.3|1110.5|1109|1111|1109.3|1110.5|1109|2
1651861700000|2022-05-06 18:28:20|1110.8|1108.8|1111|1109.3|1111|1109.5|1110|1108.8|45
1651861710000|2022-05-06 18:28:30|1110.8|1109|1110.8|1109|1111|1109.3|1110.5|1108.8|39
1651861720000|2022-05-06 18:28:40|1111|1109.3|1111.3|1109.8|1111.3|1109.8|1110.8|1109|7
1651861730000|2022-05-06 18:28:50|1112|1109.5|1111.3|1109.8|1112|1110.3|1111|1109.5|25
1651861740000|2022-05-06 18:29:00|1111.5|1109.5|1111.3|1109.5|1111.5|1110|1110.8|1109.5|38
1651861750000|2022-05-06 18:29:10|1111|1109.8|1112.5|1111|1112.8|1111.3|1111|1109.5|47
1651861760000|2022-05-06 18:29:20|1112.3|1110.8|1113|1111.5|1113.3|1111.5|1112.3|1110.8|5
1651861770000|2022-05-06 18:29:30|1112.8|1111.3|1112.8|1111.3|1113.3|1111.5|1112.8|1111|0
1651861780000|2022-05-06 18:29:40|1113|1111.5|1113|1111.3|1113|1111.5|1112.3|1110.8|6
1651861790000|2022-05-06 18:29:50|1112.8|1111.5|1113.3|1111.8|1113.5|1112|1112.8|1111.5|14
1651861800000|2022-05-06 18:30:00|1113.8|1112|1114|1112.3|1114.3|1112.5|1113.5|1112|3
1651861810000|2022-05-06 18:30:10|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1114|1112.3|0
1651861820000|2022-05-06 18:30:20|1114|1113|1114.5|1112.8|1114.5|1113|1114|1112.8|3
1651861830000|2022-05-06 18:30:30|1114.8|1113|1113.3|1111.8|1114.8|1113|1113|1111.3|13
1651861840000|2022-05-06 18:30:40|1113|1111.3|1113|1111.3|1113|1111.5|1112.8|1111|3
1651861850000|2022-05-06 18:30:50|1113.3|1111.5|1113.3|1111.8|1113.3|1111.8|1113|1111.3|0
1651861860000|2022-05-06 18:31:00|1113.5|1112.3|1113.8|1112.3|1114|1112.5|1113.3|1112|5
1651861870000|2022-05-06 18:31:10|1113.5|1112|1113.8|1112|1113.8|1112.3|1113.5|1112|0
1651861880000|2022-05-06 18:31:20|1113.5|1112.3|1114|1112.3|1114|1112.5|1113.5|1112|28
1651861890000|2022-05-06 18:31:30||1112.5||1112.3||1112.5||1112.3|0
1651861900000|2022-05-06 18:31:40||1112.5||1112.3||1112.5||1112.3|1
1651861910000|2022-05-06 18:31:50|1113.8|1112.5|1114|1112.3|1114|1112.5|1113.8|1112.3|12
1651861920000|2022-05-06 18:32:00|1113.8|1112.5|1114|1112.3|1114|1112.5|1113.8|1112.3|0
1651861930000|2022-05-06 18:32:10|1114.3|1112.5|1114.8|1113.3|1114.8|1113.3|1114.3|1112.3|7
1651861940000|2022-05-06 18:32:20|1115|1113.5|1115|1113.5|1115|1113.8|1115|1113.3|6
1651861950000|2022-05-06 18:32:30|1115.3|1113.8|1115|1113.3|1115.3|1113.8|1114.8|1113.3|9
1651861960000|2022-05-06 18:32:40||1113.5||1113.5||1113.5||1113.5|0
1651861970000|2022-05-06 18:32:50|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115|1113.8|1
1651861980000|2022-05-06 18:33:00|1115.5|1114|1116.5|1114.8|1116.5|1114.8|1115.5|1114|36
1651861990000|2022-05-06 18:33:10|1116.3|1115|1116.5|1115|1116.5|1115.3|1116.3|1114.8|2
1651862000000|2022-05-06 18:33:20|1116.8|1114.8|1116.8|1115|1116.8|1115|1116.8|1114.8|0
1651862010000|2022-05-06 18:33:30|1116.5|1115.3|1116.5|1114.8|1116.8|1115.3|1116.5|1114.8|0
1651862020000|2022-05-06 18:33:40|1116.8|1115|1116.8|1115.3|1116.8|1115.3|1116.5|1115|0
1651862030000|2022-05-06 18:33:50|1117|1115|1116.3|1114.5|1117|1115|1116.3|1114.5|1
1651862040000|2022-05-06 18:34:00|1116.5|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.5|2
1651862050000|2022-05-06 18:34:10|1116.8|1115|1117|1115.5|1117|1115.5|1116.5|1114.8|0
1651862060000|2022-05-06 18:34:20|1117.3|1115.8|1116.8|1115.5|1117.3|1116|1116.8|1115.5|2
1651862070000|2022-05-06 18:34:30|1116.5|1115.3|1116.5|1114.8|1116.5|1115.3|1116.3|1114.8|5
1651862080000|2022-05-06 18:34:40|1116.3|1114.5|1117|1115.3|1117|1115.3|1116|1114.5|17
1651862090000|2022-05-06 18:34:50|1116.8|1115.5|1117.3|1115.5|1117.3|1115.5|1116.8|1115.3|0
1651862100000|2022-05-06 18:35:00|1117|1115.8|1117.8|1116|1117.8|1116|1117|1115.5|5
1651862110000|2022-05-06 18:35:10|1117.5|1115.8|1117.5|1115.8|1117.8|1116|1117.5|1115.8|0
1651862130000|2022-05-06 18:35:30||1115.5||1115.8||1115.8||1115.5|0
1651862140000|2022-05-06 18:35:40||1115.5||1115.8||1115.8||1115.5|0
1651862150000|2022-05-06 18:35:50|1118|1116.5|1117.5|1116|1118|1116.5|1117.5|1116|2
1651862160000|2022-05-06 18:36:00|1117.8|1115.8|1117.5|1115.8|1117.8|1116|1117.5|1115.8|1
1651862170000|2022-05-06 18:36:10||1116||1115.8||1116||1115.8|0
1651862180000|2022-05-06 18:36:20|1118|1116|1118|1116|1118|1116|1117.8|1116|2
1651862190000|2022-05-06 18:36:30|1118.3||1117.8||1118.3||1117.8||0
1651862200000|2022-05-06 18:36:40|1117.5||1117.8||1117.8||1117.5||0
1651862220000|2022-05-06 18:37:00|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|2
1651862230000|2022-05-06 18:37:10|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1116|3
1651862240000|2022-05-06 18:37:20|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|0
1651862250000|2022-05-06 18:37:30|1117.5|1116|1117.3|1115.8|1117.5|1116|1117.3|1115.8|0
1651862260000|2022-05-06 18:37:40|1117.5|1116|1117.3|1115.8|1117.5|1116|1117.3|1115.8|2
1651862270000|2022-05-06 18:37:50|1117||1117.3||1117.5||1117||1
1651862280000|2022-05-06 18:38:00|1117.5||1117||1117.5||1117||1
1651862290000|2022-05-06 18:38:10|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117|1115.5|1
1651862300000|2022-05-06 18:38:20|1117|1115.8|1118|1116.3|1118|1116.3|1117|1115.5|14
1651862310000|2022-05-06 18:38:30|1117.8|1116|1118|1116|1118|1116|1117.8|1116|0
1651862320000|2022-05-06 18:38:40|1117.8||1117.8||1117.8||1117.8||0
1651862340000|2022-05-06 18:39:00|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|0
1651862350000|2022-05-06 18:39:10||1117||1116.5||1117||1116.5|1
1651862360000|2022-05-06 18:39:20|1118.5|1116.8|1118.3|1116.5|1118.5|1117|1118.3|1116.5|1
1651862370000|2022-05-06 18:39:30||1116.8||1116.8||1116.8||1116.8|1
1651862380000|2022-05-06 18:39:40|1118.5|1116.5|1118.3|1116.8|1118.5|1116.8|1118.3|1116.5|0
1651862390000|2022-05-06 18:39:50||1116.5||1116.5||1116.8||1116.5|0
1651862400000|2022-05-06 18:40:00||1116.8||1116.8||1116.8||1116.8|1
1651862410000|2022-05-06 18:40:10|1118.5|1117|1119|1117.5|1119|1117.5|1118.5|1117|3
1651862420000|2022-05-06 18:40:20|1119.3|1117.8|1119.3|1117.5|1119.5|1117.8|1119.3|1117.5|0
1651862430000|2022-05-06 18:40:30|1119.5|1117.8|1119.5|1118|1119.5|1118|1119.3|1117.8|2
1651862440000|2022-05-06 18:40:40|1119.3|1117.8|1118.8|1117|1119.5|1117.8|1118.8|1117|4
1651862450000|2022-05-06 18:40:50|1119||1118.8||1119||1118.8||0
1651862460000|2022-05-06 18:41:00|1118.5||1119||1119||1118.5||0
1651862470000|2022-05-06 18:41:10|1119.3||1118.8||1119.3||1118.8||0
1651862480000|2022-05-06 18:41:20|1119||1119||1119||1119||0
1651862490000|2022-05-06 18:41:30|1118.8|1117.5|1119.5|1117.8|1119.5|1117.8|1118.8|1117.5|0
1651862500000|2022-05-06 18:41:40|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|3
1651862510000|2022-05-06 18:41:50|1119.3|1118|1119.5|1117.8|1119.5|1118|1119.3|1117.8|0
1651862520000|2022-05-06 18:42:00|1119.3||1119.5||1119.5||1119.3||2
1651862530000|2022-05-06 18:42:10|1119.3|1117.5|1119.3|1117.5|1119.8|1118|1119.3|1117.5|1
1651862540000|2022-05-06 18:42:20|1119||1119||1119||1119||0
1651862550000|2022-05-06 18:42:30|1119.3|1117.8|1119.5|1117.8|1119.5|1117.8|1119|1117.5|3
1651862570000|2022-05-06 18:42:50|1119.3|1117.5|1119.3|1117.5|1119.5|1117.5|1119.3|1117.5|0
1651862580000|2022-05-06 18:43:00|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|1119.3|1117.8|2
1651862590000|2022-05-06 18:43:10|1119.3|1117.5|1119.3|1117.5|1119.5|1117.8|1119.3|1117.5|0
1651862610000|2022-05-06 18:43:30|1119.5|1117.8|1119.5|1117.8|1119.5|1117.8|1119.5|1117.5|0
1651862630000|2022-05-06 18:43:50|1119.3|1117.5|1119.3|1117.5|1119.5|1117.5|1119.3|1117.5|0
1651862640000|2022-05-06 18:44:00|1119|1117.3|1119.3|1117.5|1119.3|1117.5|1119|1117.3|0
1651862650000|2022-05-06 18:44:10|1119||1119.3||1119.3||1119||0
1651862660000|2022-05-06 18:44:20|1119|1117.3|1119|1117.3|1119|1117.3|1119|1117.3|0
1651862670000|2022-05-06 18:44:30|1118.8|1117|1118.8|1117|1119|1117|1118.8|1117|0
1651862680000|2022-05-06 18:44:40|1119||1118.8||1119||1118.8||0
1651862690000|2022-05-06 18:44:50|1118.5||1118.8||1118.8||1118.5||0
1651862700000|2022-05-06 18:45:00||1117.3||1117.3||1117.3||1117.3|0
1651862710000|2022-05-06 18:45:10|1118.5|1116.8|1118.5|1117.3|1118.5|1117.3|1118.5|1116.8|1
1651862720000|2022-05-06 18:45:20|1118.8|1117.5|1118.8|1117|1118.8|1117.5|1118.8|1117|4
1651862730000|2022-05-06 18:45:30|1118.5||1118.5||1118.8||1118.5||0
1651862740000|2022-05-06 18:45:40|1118.8|1116.8|1118.5|1116.8|1118.8|1117|1118.5|1116.8|0
1651862750000|2022-05-06 18:45:50|1118.8|1117|1119|1117|1119.3|1117|1118.8|1117|1
1651862760000|2022-05-06 18:46:00|1119.3||1119.3||1119.3||1119.3||0
1651862770000|2022-05-06 18:46:10|1119.5|1117.5|1119.5|1117.8|1119.5|1117.8|1119.5|1117.5|0
1651862780000|2022-05-06 18:46:20|1120|1118.5|1120|1118.5|1120|1118.5|1120|1118.5|12
1651862790000|2022-05-06 18:46:30|1120.3|1118.8|1119.8|1118.3|1120.3|1118.8|1119.8|1118.3|9
1651862800000|2022-05-06 18:46:40|1120|1117.8|1119.3|1117.8|1120|1117.8|1119.3|1117.8|12
1651862810000|2022-05-06 18:46:50|||||||||2
1651862820000|2022-05-06 18:47:00|1119|1117.5|1119|1117.3|1119.3|1117.5|1119|1117.3|0
1651862830000|2022-05-06 18:47:10|1119.3|1117.5|1118.8|1117.3|1119.3|1117.5|1118.8|1117.3|0
1651862840000|2022-05-06 18:47:20|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|1118.5|1116.5|22
1651862860000|2022-05-06 18:47:40||1116.3||1116.8||1116.8||1116.3|0
1651862880000|2022-05-06 18:48:00||1116.5||1116.8||1116.8||1116.5|1
1651862900000|2022-05-06 18:48:20|1117.8|1117|1117.8|1116.3|1117.8|1117|1117.8|1116.3|15
1651862920000|2022-05-06 18:48:40|||||||||1
1651862930000|2022-05-06 18:48:50|1117.5|1116|1117.8|1116.3|1117.8|1116.3|1117.5|1116|0
1651862940000|2022-05-06 18:49:00|1118.5|1116.5|1118.5|1116.8|1118.5|1116.8|1118.5|1116.5|18
1651862950000|2022-05-06 18:49:10|1118.8|1117|1119|1117|1119|1117|1118.8|1116.8|0
1651862960000|2022-05-06 18:49:20|1119.5||1119||1119.5||1119||2
1651862970000|2022-05-06 18:49:30|1119.3||1119||1119.3||1119||0
1651862990000|2022-05-06 18:49:50|1119.3||1119||1119.3||1119||1
1651863000000|2022-05-06 18:50:00|1119.3|1117.5|1119.8|1117.8|1119.8|1117.8|1119|1117.5|0
1651863010000|2022-05-06 18:50:10|1120|1118|1120|1118.3|1120.3|1118.3|1120|1118|3
1651863020000|2022-05-06 18:50:20|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120|1118.5|11
1651863030000|2022-05-06 18:50:30|1120.5|1118.3|1120.5|1118.8|1120.5|1118.8|1120.3|1118.3|105
1651863040000|2022-05-06 18:50:40||1118.5||1118.8||1118.8||1118.5|1
1651863050000|2022-05-06 18:50:50||1118.5||1119||1119||1118.5|1
1651863060000|2022-05-06 18:51:00|1120.8|1119.5|1121|1119.5|1121.3|1119.5|1120.8|1119.5|16
1651863070000|2022-05-06 18:51:10|1121.3|1119.8|1121.3|1119.5|1121.3|1119.8|1121|1119.5|1
1651863080000|2022-05-06 18:51:20||1119.8||1119.5||1119.8||1119.5|18
1651863090000|2022-05-06 18:51:30|1121.5|1119.8|1121.5|1119.8|1121.8|1120|1121.5|1119.8|0
1651863100000|2022-05-06 18:51:40|1121.3||1121.3||1121.5||1121.3||0
1651863110000|2022-05-06 18:51:50|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|1121.3|1119.5|0
1651863120000|2022-05-06 18:52:00|1121.8|1119.8|1121.5|1119.8|1121.8|1120|1121.5|1119.8|30
1651863130000|2022-05-06 18:52:10|1121.8|1120|1121.8|1119.8|1121.8|1120|1121.5|1119.8|0
1651863140000|2022-05-06 18:52:20|1122.3|1120|1122|1120|1122.3|1120.8|1121.8|1120|1
1651863150000|2022-05-06 18:52:30|1121.8|1120.5|1122|1120.3|1122.3|1120.5|1121.8|1120.3|0
1651863160000|2022-05-06 18:52:40|1122.3|1120.5|1122|1120.5|1122.3|1120.5|1122|1120.3|1
1651863170000|2022-05-06 18:52:50|1122.3|1120.3|1121.5|1120|1122.3|1120.3|1121.5|1120|0
1651863180000|2022-05-06 18:53:00|1121.8|1119.8|1121.5|1119.8|1121.8|1120|1121.5|1119.8|0
1651863190000|2022-05-06 18:53:10|1121.3|1119.5|1121.5|1119.8|1121.8|1120|1121.3|1119.5|0
1651863200000|2022-05-06 18:53:20|1121.3|1119.5|1121.5|1119.8|1121.5|1119.8|1121.3|1119.5|2
1651863210000|2022-05-06 18:53:30|1121.3|1119.5|1121.5|1119.8|1121.5|1119.8|1121.3|1119.5|0
1651863220000|2022-05-06 18:53:40|1121.3|1119.5|1121.5|1119.8|1121.5|1119.8|1121.3|1119.5|0
1651863230000|2022-05-06 18:53:50|1121.8|1120|1121.8|1120|1121.8|1120|1121.5|1120|0
1651863240000|2022-05-06 18:54:00|1122|1120.5|1122.5|1121|1122.5|1121|1121.8|1120.5|12
1651863250000|2022-05-06 18:54:10|1122.8|1121.8|1123.3|1121.8|1123.5|1121.8|1122.8|1121.8|4
1651863260000|2022-05-06 18:54:20|1123.5|1122|1123.5|1122|1123.5|1122|1123.5|1121.5|14
1651863270000|2022-05-06 18:54:30|1124|1122.3|1124|1122.5|1124|1122.5|1124|1122|4
1651863280000|2022-05-06 18:54:40|1123.8|1122.8|1124|1122.5|1124|1122.8|1123.8|1122.5|12
1651863290000|2022-05-06 18:54:50|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|1124.3|1122.8|2
1651863300000|2022-05-06 18:55:00|1124.5|1123|1125|1123.5|1125|1123.5|1124.5|1123|10
1651863310000|2022-05-06 18:55:10|1125.3|1123.8|1125.3|1123.5|1125.3|1123.8|1125.3|1123.5|1
1651863320000|2022-05-06 18:55:20|1125|1122.8|1124|1122.3|1125|1122.8|1124|1122.3|17
1651863330000|2022-05-06 18:55:30|1124.3|1122.5|1124|1122.5|1124.3|1122.5|1124|1122.5|0
1651863340000|2022-05-06 18:55:40|1124.3|1122.3|1124.5|1122.5|1124.5|1122.5|1124|1122.3|0
1651863350000|2022-05-06 18:55:50|1124.3||1124.3||1124.5||1124.3||0
1651863360000|2022-05-06 18:56:00|1124.5||1124.3||1124.5||1124.3||0
1651863370000|2022-05-06 18:56:10|1124.5||1124.5||1124.8||1124.3||0
1651863380000|2022-05-06 18:56:20|1124.3||1124.3||1124.5||1124.3||0
1651863390000|2022-05-06 18:56:30|1124|1122.3|1124.3|1122.5|1124.3|1122.5|1124|1122.3|5
1651863400000|2022-05-06 18:56:40|1124|1122.3|1124.3|1122.5|1124.3|1122.5|1124|1122.3|0
1651863420000|2022-05-06 18:57:00|1124|1122.3|1124|1122.3|1124.3|1122.3|1124|1122.3|1
1651863430000|2022-05-06 18:57:10|1123.8|1122.8|1124.3|1122.8|1124.3|1122.8|1123.8|1122.8|0
1651863440000|2022-05-06 18:57:20|1124||1124.3||1124.3||1124||0
1651863450000|2022-05-06 18:57:30|1124.5|1123.3|1124.8|1123.3|1124.8|1123.3|1124.5|1123.3|1
1651863460000|2022-05-06 18:57:40|1125|1123.5|1124.8|1123.3|1125|1123.5|1124.8|1123.3|1
1651863470000|2022-05-06 18:57:50|1125|1123.5|1124.8|1123|1125|1123.5|1124.5|1123|0
1651863480000|2022-05-06 18:58:00|1124.5|1123.3|1125|1123.5|1125.3|1123.5|1124.5|1123.3|0
1651863490000|2022-05-06 18:58:10|1125.3||1125||1125.3||1125||0
1651863500000|2022-05-06 18:58:20|1124.8|1123.3|1125.3|1123.5|1125.3|1123.5|1124.8|1123.3|0
1651863510000|2022-05-06 18:58:30|1125|1123.3|1125.3|1123.5|1125.3|1123.5|1125|1123.3|0
1651863520000|2022-05-06 18:58:40|1125|1123.3|1125.3|1123.5|1125.3|1123.5|1125|1123.3|0
1651863530000|2022-05-06 18:58:50|1125|1123.3|1124.8|1123.3|1125|1123.3|1124.5|1123.3|0
1651863540000|2022-05-06 18:59:00|1125|1123.5|1124.3|1122.8|1125|1123.5|1124.3|1122.8|3
1651863550000|2022-05-06 18:59:10|1124|1122.5|1123.5|1122|1124.3|1122.5|1123.5|1122|1
1651863560000|2022-05-06 18:59:20|1123.8|1121.5|1123.3|1121.5|1123.8|1121.5|1123.3|1121.5|1
1651863570000|2022-05-06 18:59:30|1123|1121|1122.5|1120.8|1123|1121|1122.5|1120.8|0
1651863580000|2022-05-06 18:59:40|1122.8|1121|1123|1121.3|1123|1121.5|1122.5|1121|0
1651863590000|2022-05-06 18:59:50|1122.8|1121.5|1122.8|1121|1123|1121.5|1122.5|1121|1
1651863600000|2022-05-06 19:00:00|1123|1121.3|1122.5|1120.8|1123|1121.3|1122.5|1120.8|2
1651863610000|2022-05-06 19:00:10|1122.3|1120.5|1122.3|1120.5|1122.3|1120.8|1122.3|1120.5|1
1651863620000|2022-05-06 19:00:20|1122|1120.8|1121.8|1120.3|1122|1120.8|1121.8|1120|0
1651863640000|2022-05-06 19:00:40||1120||1120||1120||1120|0
1651863650000|2022-05-06 19:00:50|1121.5|1119.8|1121.8|1120|1121.8|1120|1121.3|1119.5|4
1651863660000|2022-05-06 19:01:00|1121.5|1119.8|1121.5|1119.8|1121.8|1119.8|1121.5|1119.8|0
1651863670000|2022-05-06 19:01:10|1121.8|1120|1122|1120.5|1122.3|1120.5|1121.5|1119.8|1
1651863680000|2022-05-06 19:01:20|1122.3|1120.3|1121.8|1120|1122.3|1120.3|1121.5|1120|0
1651863690000|2022-05-06 19:01:30|1121.5|1120.3|1121.8|1120.3|1121.8|1120.3|1121.5|1120|0
1651863700000|2022-05-06 19:01:40|1121.5|1120.5|1121.8|1120|1121.8|1120.5|1121.5|1120|0
1651863710000|2022-05-06 19:01:50|1121.5||1121.5||1121.8||1121.5||0
1651863720000|2022-05-06 19:02:00|1121.8|1119.8|1121.8|1120|1121.8|1120|1121.3|1119.5|1
1651863730000|2022-05-06 19:02:10|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|0
1651863740000|2022-05-06 19:02:20|1121.8|1120.3|1122.5|1120.8|1122.8|1121|1121.8|1120.3|0
1651863750000|2022-05-06 19:02:30|1122.3|1120.5|1121.8|1120|1122.3|1120.5|1121.8|1120|1
1651863770000|2022-05-06 19:02:50|1122|1120.3|1122|1120.5|1122.3|1120.5|1122|1120.3|0
1651863780000|2022-05-06 19:03:00|1122.3|1120.3|1122.3|1120.5|1122.5|1120.8|1122.3|1120.3|0
1651863790000|2022-05-06 19:03:10|1122.5|1120.8|1122.3|1120.5|1122.5|1120.8|1122.3|1120.5|0
1651863800000|2022-05-06 19:03:20|1122.5|1120.8|1122.3|1120.8|1122.5|1120.8|1122.3|1120.8|0
1651863810000|2022-05-06 19:03:30|1122|1120.5|1121.8|1120.3|1122|1120.5|1121.8|1120.3|0
1651863820000|2022-05-06 19:03:40|1121.5|1120|1122.3|1120.5|1122.3|1120.5|1121.5|1120|1
1651863830000|2022-05-06 19:03:50|1122|1121|1122.5|1121|1122.8|1121|1122|1121|0
1651863840000|2022-05-06 19:04:00|1123||1123||1123||1123||0
1651863850000|2022-05-06 19:04:10|1122.8|1121.3|1123|1121.3|1123|1121.3|1122.8|1121.3|1
1651863860000|2022-05-06 19:04:20|1122.5|1121|1122.3|1120.5|1122.5|1121|1122|1120.5|0
1651863870000|2022-05-06 19:04:30|1122||1122||1122.3||1122||0
1651863880000|2022-05-06 19:04:40|1122.5|1120.8|1122.8|1121.3|1122.8|1121.3|1122.5|1120.8|1
1651863890000|2022-05-06 19:04:50|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123|1121.5|1
1651863900000|2022-05-06 19:05:00|1123|1121.3|1123.3|1121.5|1123.3|1121.5|1123|1121.3|0
1651863920000|2022-05-06 19:05:20|1123.5|1121.3|1123|1121|1123.5|1121.3|1122.8|1121|0
1651863930000|2022-05-06 19:05:30|1122.8|1121.3|1122.8|1121|1122.8|1121.3|1122.8|1121|0
1651863940000|2022-05-06 19:05:40|1123|1121.3|1122.8|1121|1123|1121.3|1122.8|1121|1
1651863950000|2022-05-06 19:05:50|1123|1121.3|1122.8|1121|1123|1121.3|1122.8|1121|0
1651863960000|2022-05-06 19:06:00|1123||1123||1123||1122.8||0
1651863970000|2022-05-06 19:06:10|1122.8||1122.8||1122.8||1122.8||0
1651863990000|2022-05-06 19:06:30|1122.3|1120.8|1122.5|1120.8|1122.5|1120.8|1122.3|1120.8|1
1651864010000|2022-05-06 19:06:50|1122.8|1121|1123|1121.3|1123|1121.3|1122.8|1121|0
1651864020000|2022-05-06 19:07:00|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123.3|1121.3|0
1651864050000|2022-05-06 19:07:30|1123.5||1123||1123.5||1123||0
1651864060000|2022-05-06 19:07:40|1123.3||1123||1123.3||1123||0
1651864070000|2022-05-06 19:07:50|1122.8|1121|1123.3|1121.5|1123.5|1121.5|1122.5|1121|1
1651864080000|2022-05-06 19:08:00|1123|1121.3|1122.8|1121.3|1123|1121.5|1122.8|1120.8|0
1651864090000|2022-05-06 19:08:10|1123|1121|1123.3|1121.5|1123.3|1121.5|1123|1121|0
1651864100000|2022-05-06 19:08:20|1123.5||1123.5||1123.8||1123.5||2
1651864130000|2022-05-06 19:08:50|1123.8||1123.5||1123.8||1123.5||0
1651864140000|2022-05-06 19:09:00|1124|1122|1124|1122.3|1124|1122.3|1123.8|1122|0
1651864150000|2022-05-06 19:09:10|1123.8|1122|1123.8|1122|1124|1122.3|1123.5|1121.8|2
1651864160000|2022-05-06 19:09:20|1123.5|1121.8|1123.5|1122|1123.5|1122|1123.5|1121.8|0
1651864170000|2022-05-06 19:09:30|1123.8|1121.8|1123.5|1121.8|1123.8|1121.8|1123.5|1121.8|0
1651864180000|2022-05-06 19:09:40|1123.3|1121.5|1123.3|1121.5|1123.3|1121.5|1123|1121.5|1
1651864200000|2022-05-06 19:10:00|1123||1123.3||1123.5||1123||0
1651864210000|2022-05-06 19:10:10|1123.5||1123.5||1123.8||1123.5||0
1651864240000|2022-05-06 19:10:40|1123.3||1123.3||1123.3||1123.3||0
1651864250000|2022-05-06 19:10:50|1123||1123.5||1123.5||1123||0
1651864260000|2022-05-06 19:11:00|1123.3||1123||1123.3||1123||0
1651864270000|2022-05-06 19:11:10|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|1122.8|1121.3|4
1651864280000|2022-05-06 19:11:20|1122.5|1121|1122.3|1120.5|1122.5|1121|1122.3|1120.5|2
1651864290000|2022-05-06 19:11:30|1122.5|1120.8|1122.5|1120.8|1122.5|1121|1122.3|1120.8|0
1651864300000|2022-05-06 19:11:40|1122.3||1122.3||1122.5||1122.3||0
1651864310000|2022-05-06 19:11:50|1122.5|1121|1122.5|1121.3|1122.8|1121.3|1122.5|1121|0
1651864320000|2022-05-06 19:12:00|1122.8|1121|1123|1121.3|1123|1121.5|1122.8|1121|6
1651864330000|2022-05-06 19:12:10|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|0
1651864340000|2022-05-06 19:12:20|1123.3||1123.3||1123.5||1123.3||0
1651864370000|2022-05-06 19:12:50|1123.5||1123.3||1123.5||1123.3||0
1651864380000|2022-05-06 19:13:00|1123||1123.5||1123.8||1123||0
1651864390000|2022-05-06 19:13:10|1123.3||1123.3||1123.3||1123.3||0
1651864410000|2022-05-06 19:13:30|1123||1123||1123||1123||2
1651864430000|2022-05-06 19:13:50|1123.5|1121.8|1123.8|1122|1123.8|1122|1123.5|1121.8|1
1651864450000|2022-05-06 19:14:10|1123.3|1121.8|1123.5|1122|1123.8|1122|1123.3|1121.8|0
1651864460000|2022-05-06 19:14:20|1123.8|1121.8|1123.8|1122.3|1123.8|1122.3|1123.8|1121.8|3
1651864470000|2022-05-06 19:14:30|1123.5|1122|1123.8|1122|1123.8|1122|1123.5|1122|2
1651864480000|2022-05-06 19:14:40|1123.5|1121.8|1123.8|1122.3|1123.8|1122.3|1123.3|1121.8|2
1651864490000|2022-05-06 19:14:50|1124.3|1122.5|1124|1122.3|1124.3|1122.5|1124|1122.3|0
1651864500000|2022-05-06 19:15:00||1122||1122||1122||1122|0
1651864510000|2022-05-06 19:15:10|1123.8|1121.8|1124|1122.3|1124.3|1122.3|1123.5|1121.8|0
1651864520000|2022-05-06 19:15:20|1124.3|1122.5|1124.3|1122.3|1124.3|1122.5|1124|1122.3|0
1651864530000|2022-05-06 19:15:30|1124||1124||1124.3||1123.8||3
1651864540000|2022-05-06 19:15:40|1124.3|1122.5|1124|1122.3|1124.3|1122.5|1124|1122.3|0
1651864550000|2022-05-06 19:15:50|1124.3|1122|1124|1122.3|1124.3|1122.3|1124|1122|0
1651864560000|2022-05-06 19:16:00|1123.8|1122|1124|1122.3|1124|1122.3|1123.8|1122|0
1651864590000|2022-05-06 19:16:30|1123.8|1122|1124|1122.3|1124|1122.3|1123.8|1122|0
1651864600000|2022-05-06 19:16:40|1123.8|1122|1123.8|1122|1123.8|1122.3|1123.5|1121.8|0
1651864610000|2022-05-06 19:16:50|1123.5|1121.8|1123.8|1122|1123.8|1122|1123.3|1121.8|0
1651864620000|2022-05-06 19:17:00|1123.5||1123.5||1123.8||1123.5||0
1651864630000|2022-05-06 19:17:10|1123.8|1121.8|1123.8|1122|1123.8|1122|1123.5|1121.8|2
1651864640000|2022-05-06 19:17:20|1124|1122.3|1124|1122.3|1124|1122.3|1124|1122.3|0
1651864650000|2022-05-06 19:17:30|1123.8|1122|1123.8|1122|1123.8|1122|1123.5|1122|0
1651864660000|2022-05-06 19:17:40|1124|1122.3|1123.8|1122.3|1124|1122.3|1123.8|1122.3|0
1651864670000|2022-05-06 19:17:50||1122||1122||1122||1122|0
1651864680000|2022-05-06 19:18:00|1123.5||1123.5||1123.5||1123.5||0
1651864700000|2022-05-06 19:18:20|1123.8||1123.5||1123.8||1123.5||0
1651864710000|2022-05-06 19:18:30|1123.8|1121.8|1123.5|1121.8|1123.8|1121.8|1123.3|1121.8|0
1651864720000|2022-05-06 19:18:40|1123.3|1122|1123.8|1122|1123.8|1122|1123.3|1122|0
1651864730000|2022-05-06 19:18:50|1124.3|1122.3|1124.5|1122.5|1124.5|1122.5|1124.3|1122.3|6
1651864740000|2022-05-06 19:19:00|1124.3|1123|1124.5|1123|1124.5|1123|1124.3|1123|0
1651864750000|2022-05-06 19:19:10||1122.8||1123||1123||1122.8|0
1651864760000|2022-05-06 19:19:20||1122.8||1123||1123||1122.8|1
1651864770000|2022-05-06 19:19:30||1122.8||1123||1123||1122.8|0
1651864780000|2022-05-06 19:19:40|1124.3|1122.8|1124.5|1122.8|1124.5|1122.8|1124.3|1122.8|5
1651864800000|2022-05-06 19:20:00|1124.3|1122.5|1124.3|1122.5|1124.5|1122.5|1124.3|1122.5|0
1651864810000|2022-05-06 19:20:10|1124.5||1124.8||1124.8||1124.5||0
1651864820000|2022-05-06 19:20:20|1124.5||1124.5||1124.5||1124.3||0
1651864830000|2022-05-06 19:20:30|1124.8||1124.5||1124.8||1124.5||0
1651864840000|2022-05-06 19:20:40|1124.8||1124.5||1124.8||1124.5||0
1651864850000|2022-05-06 19:20:50|1124.3||1124.3||1124.3||1124.3||0
1651864860000|2022-05-06 19:21:00|1124||1124.3||1124.3||1124||0
1651864890000|2022-05-06 19:21:30|1124|1122.3|1123.8|1122.3|1124|1122.3|1123.8|1122.3|0
1651864900000|2022-05-06 19:21:40||1122||1122.3||1122.3||1122|0
1651864910000|2022-05-06 19:21:50|1124|1122|1124|1122.3|1124|1122.5|1124|1122|11
1651864920000|2022-05-06 19:22:00|1123.8|1122|1124.3|1122.5|1124.3|1122.8|1123.8|1122|1
1651864930000|2022-05-06 19:22:10|1124.5||1124.5||1124.5||1124.5||1
1651864960000|2022-05-06 19:22:40|1124.3||1124.3||1124.3||1124.3||4
1651864980000|2022-05-06 19:23:00|1124.5|1122.3|1123.8|1122|1124.5|1122.3|1123.8|1122|8
1651864990000|2022-05-06 19:23:10|1123.5|1121.8|1123.5|1121.5|1123.5|1121.8|1123.3|1121.5|0
1651865000000|2022-05-06 19:23:20|1122.5|1120.5|1122|1120.8|1122.5|1120.8|1122|1120.3|5
1651865010000|2022-05-06 19:23:30|1122.3|1120.5|1122.3|1120.5|1122.3|1120.8|1121.8|1120.5|4
1651865020000|2022-05-06 19:23:40|1122|1120.3|1121.5|1119.8|1122|1120.3|1121.3|1119.5|9
1651865030000|2022-05-06 19:23:50|1121.3||1121.5||1121.5||1121.3||0
1651865040000|2022-05-06 19:24:00|1122|1120|1121.8|1120.3|1122|1120.3|1121.8|1120|0
1651865050000|2022-05-06 19:24:10|1122|1120.5|1122.3|1120.5|1122.3|1120.8|1121.5|1120.5|2
1651865060000|2022-05-06 19:24:20|1122|1120.3|1121.5|1120.3|1122|1120.3|1121.5|1120.3|1
1651865070000|2022-05-06 19:24:30|1121.8|1120.5|1121.8|1120.5|1121.8|1120.5|1121.8|1120.5|0
1651865080000|2022-05-06 19:24:40|1121.5|1120.3|1121.5|1120|1121.5|1120.3|1121.5|1120|0
1651865090000|2022-05-06 19:24:50|1122|1120.3|1122.3|1120.8|1122.3|1120.8|1121.8|1120.3|1
1651865100000|2022-05-06 19:25:00|1122|1120.5|1122|1120.8|1122|1121|1122|1120.5|0
1651865110000|2022-05-06 19:25:10|1121.8|1120.5|1121.8|1120.3|1121.8|1120.5|1121.8|1120|0
1651865120000|2022-05-06 19:25:20|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1651865130000|2022-05-06 19:25:30||1119.8||1120||1120||1119.8|1
1651865140000|2022-05-06 19:25:40|1121.3|1119.8|1121.5|1119.8|1121.5|1119.8|1121.3|1119.5|0
1651865150000|2022-05-06 19:25:50|1121.3|1120.3|1121.3|1119.5|1121.3|1120.3|1121.3|1119.5|0
1651865160000|2022-05-06 19:26:00|1121.5|1119.8|1121.5|1119.8|1121.5|1119.8|1121.3|1119.5|0
1651865170000|2022-05-06 19:26:10|1121.3|1119.5|1120.8|1119.3|1121.3|1119.5|1120.8|1119.3|0
1651865180000|2022-05-06 19:26:20|1121||1121.3||1121.3||1121||1
1651865190000|2022-05-06 19:26:30|1121||1121.3||1121.3||1121||0
1651865210000|2022-05-06 19:26:50|1121||1121||1121||1121||0
1651865220000|2022-05-06 19:27:00|1121.3|1119.5|1121.5|1120|1121.8|1120.3|1121.3|1119.5|9
1651865240000|2022-05-06 19:27:20|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|1121.3|1119.8|4
1651865250000|2022-05-06 19:27:30|1121.5|1120|1121.5|1120|1121.5|1120|1121.5|1120|0
1651865260000|2022-05-06 19:27:40||1119.8||1120||1120||1119.8|0
1651865270000|2022-05-06 19:27:50||1119.8||1119.8||1120||1119.8|0
1651865280000|2022-05-06 19:28:00|1122|1120|1121.8|1120.5|1122|1120.5|1121.8|1120|0
1651865290000|2022-05-06 19:28:10|1122.3|1120.8|1122|1120.3|1122.3|1120.8|1122|1120.3|3
1651865300000|2022-05-06 19:28:20|1122.5|1120.5|1123|1121.3|1123|1121.5|1122.5|1120.5|5
1651865310000|2022-05-06 19:28:30|1122.3|1121|1122.3|1120.8|1122.3|1121|1122.3|1120.8|0
1651865320000|2022-05-06 19:28:40|1122|1120.5|1122.3|1120.5|1122.3|1120.8|1122|1120.5|0
1651865330000|2022-05-06 19:28:50|1122.5|1120.8|1122.5|1121|1122.5|1121|1122.5|1120.8|0
1651865340000|2022-05-06 19:29:00|1122.3|1120.8|1122.5|1121|1122.5|1121.3|1122.3|1120.8|0
1651865350000|2022-05-06 19:29:10||1121.3||1121||1121.3||1121|1
1651865360000|2022-05-06 19:29:20||1120.8||1120.8||1120.8||1120.8|0
1651865380000|2022-05-06 19:29:40|1122.3|1120.5|1122.5|1120.8|1122.5|1120.8|1122|1120.5|0
1651865390000|2022-05-06 19:29:50|1122.3||1122.3||1122.5||1122.3||0
1651865400000|2022-05-06 19:30:00|1122.5|1120.5|1122.5|1121|1123|1121.3|1122.3|1120.5|2
1651865410000|2022-05-06 19:30:10|1122.8|1121.3|1123.3|1121.5|1123.5|1121.5|1122.5|1121|1
1651865420000|2022-05-06 19:30:20|1123||1123.3||1123.3||1123||0
1651865430000|2022-05-06 19:30:30|1123||1123.3||1123.3||1123||0
1651865450000|2022-05-06 19:30:50|1123.5||1123.5||1123.5||1123.5||0
1651865480000|2022-05-06 19:31:20|1123.3||1123||1123.3||1123||0
1651865490000|2022-05-06 19:31:30|1123.3||1123.3||1123.5||1123.3||0
1651865510000|2022-05-06 19:31:50|1125|1122.5|1125|1122.8|1125|1122.8|1124.8|1122.5|8
1651865520000|2022-05-06 19:32:00|1124.8|1122.5|1125|1123.3|1125.3|1123.3|1124.8|1122.5|2
1651865530000|2022-05-06 19:32:10|1125.3|1123|1125|1123.3|1125.3|1123.3|1124.8|1123|1
1651865540000|2022-05-06 19:32:20|1124.8|1123|1125|1123.3|1125.3|1123.3|1124.8|1123|0
1651865550000|2022-05-06 19:32:30|1124.8|1123|1124.3|1122.5|1125|1123|1124.3|1122.5|0
1651865580000|2022-05-06 19:33:00|1124||1124.3||1124.3||1124||0
1651865600000|2022-05-06 19:33:20|1124.5||1124.3||1124.5||1124.3||0
1651865630000|2022-05-06 19:33:50|1124||1124||1124||1124||0
1651865640000|2022-05-06 19:34:00|1123.8|1122|1124.3|1122.3|1124.3|1122.3|1123.5|1122|6
1651865650000|2022-05-06 19:34:10|1124.5|1122.5|1124.5|1122.5|1124.5|1122.5|1124.5|1122.5|0
1651865660000|2022-05-06 19:34:20|1124.3||1124||1124.5||1124||1
1651865680000|2022-05-06 19:34:40|1124.3||1124.3||1124.3||1124.3||0
1651865700000|2022-05-06 19:35:00|1124.5||1124.5||1124.5||1124.5||2
1651865710000|2022-05-06 19:35:10|1124.3||1124.5||1124.5||1124.3||0
1651865740000|2022-05-06 19:35:40|1124.8||1124.8||1124.8||1124.8||0
1651865750000|2022-05-06 19:35:50|1125||1125||1125.3||1125||0
1651865760000|2022-05-06 19:36:00|1125.3|1123|1125.5|1123.8|1125.8|1123.8|1125.3|1123|2
1651865770000|2022-05-06 19:36:10|1125.3||1125.3||1125.5||1125.3||0
1651865790000|2022-05-06 19:36:30|1125|1123.3|1125|1123.3|1125|1123.5|1125|1123.3|1
1651865800000|2022-05-06 19:36:40|1125.3|1123.5|1125.3|1123.3|1125.3|1123.5|1125.3|1123.3|0
1651865810000|2022-05-06 19:36:50||1123.5||1123.5||1123.5||1123.3|0
1651865820000|2022-05-06 19:37:00|1125.5|1123.8|1125.3|1123.8|1125.5|1123.8|1125.3|1123.5|0
1651865830000|2022-05-06 19:37:10||1123.5||1123.5||1123.5||1123.5|0
1651865840000|2022-05-06 19:37:20|1125.5|1123.8|1125.3|1123.5|1125.5|1123.8|1125.3|1123.5|0
1651865850000|2022-05-06 19:37:30||1123.3||1123.3||1123.5||1123.3|0
1651865860000|2022-05-06 19:37:40||1123.5||1123.3||1123.5||1123.3|0
1651865870000|2022-05-06 19:37:50|1125|1123.5|1125|1123.5|1125|1123.5|1125|1123.5|0
1651865880000|2022-05-06 19:38:00|1125.5|1123.8|1125.5|1123.8|1125.5|1123.8|1125.5|1123.8|2
1651865890000|2022-05-06 19:38:10|1125.3||1125.3||1125.5||1125.3||0
1651865910000|2022-05-06 19:38:30|1125.5|1124.3|1126.3|1124|1126.3|1124.3|1125.5|1124|0
1651865920000|2022-05-06 19:38:40|1126|1124.3|1125.8|1124.3|1126|1124.3|1125.8|1124|0
1651865930000|2022-05-06 19:38:50|1126|1124|1126|1124.3|1126|1124.3|1125.8|1124|0
1651865940000|2022-05-06 19:39:00|1125.8|1124.5|1126.3|1124.3|1126.3|1124.5|1125.8|1124.3|0
1651865950000|2022-05-06 19:39:10|1126|1124.5|1126|1124.3|1126.3|1124.5|1125.8|1124.3|0
1651865960000|2022-05-06 19:39:20|1126.3|1124.5|1126.3|1124.3|1126.3|1124.5|1126|1124.3|0
1651865970000|2022-05-06 19:39:30|1126|1124.5|1126|1124.5|1126.3|1124.5|1126|1124.3|0
1651865980000|2022-05-06 19:39:40|1126.3|1124.8|1126.5|1124.8|1126.5|1125.3|1126.3|1124.8|5
1651865990000|2022-05-06 19:39:50|1126.8||1126.8||1126.8||1126.5||0
1651866000000|2022-05-06 19:40:00|1126.5||1126.5||1126.8||1126.5||0
1651866010000|2022-05-06 19:40:10||1124.5||1124.8||1124.8||1124.5|0
1651866020000|2022-05-06 19:40:20|1126.3|1124.5|1126.5|1124.5|1126.5|1124.8|1126.3|1124.5|0
1651866030000|2022-05-06 19:40:30|1126.3|1124.8|1126.5|1124.8|1126.5|1124.8|1126.3|1124.5|0
1651866040000|2022-05-06 19:40:40||1124.5||1124.8||1124.8||1124.5|0
1651866050000|2022-05-06 19:40:50|1126.8|1124.5|1126.8|1124.8|1126.8|1124.8|1126.5|1124.5|2
1651866060000|2022-05-06 19:41:00|1126.5||1126.8||1126.8||1126.5||0
1651866070000|2022-05-06 19:41:10|1126.5||1126.5||1126.8||1126.5||0
1651866080000|2022-05-06 19:41:20|1126.8||1126.5||1126.8||1126.5||0
1651866090000|2022-05-06 19:41:30|1126.8||1126.5||1126.8||1126.5||0
1651866110000|2022-05-06 19:41:50|1126.3|1124.5|1126.3|1124.5|1126.3|1124.8|1126|1124.5|0
1651866120000|2022-05-06 19:42:00|1126.5|1124.8|1126.3|1124.8|1126.5|1124.8|1126.3|1124.8|0
1651866130000|2022-05-06 19:42:10|1126.5|1124.5|1126.5|1124.8|1127.3|1124.8|1126.5|1124.5|0
1651866140000|2022-05-06 19:42:20|1126.3|1124.5|1126.3|1124.5|1126.5|1124.5|1126|1124.5|1
1651866150000|2022-05-06 19:42:30|1126.5|1124.8|1126.3|1124.5|1126.5|1124.8|1126.3|1124.5|0
1651866160000|2022-05-06 19:42:40|1126|1124.8|1127|1125.3|1127|1125.3|1126|1124.8|6
1651866170000|2022-05-06 19:42:50|1126.8|1125|1126.5|1125|1127.3|1125.3|1126.5|1125|0
1651866180000|2022-05-06 19:43:00|1126.8|1125.3|1126.8|1125|1127.3|1125.5|1126.5|1125|1
1651866190000|2022-05-06 19:43:10|1126.5||1126.5||1126.8||1126.5||0
1651866200000|2022-05-06 19:43:20|1126.8|1124.8|1126.5|1124.8|1126.8|1124.8|1126.3|1124.5|0
1651866210000|2022-05-06 19:43:30|1126.8||1126.5||1126.8||1126.5||0
1651866220000|2022-05-06 19:43:40|1126.8||1126.5||1127||1126.5||0
1651866230000|2022-05-06 19:43:50|1127|1125|1126|1124.5|1127|1125.3|1126|1124.5|4
1651866240000|2022-05-06 19:44:00|1125.8|1124|1126.3|1124.5|1126.5|1124.5|1125.8|1124|3
1651866250000|2022-05-06 19:44:10|1126.5|1124.3|1126.3|1124.3|1126.5|1124.5|1126.3|1124.3|0
1651866260000|2022-05-06 19:44:20|1126|1124|1125.5|1124|1126|1124|1125.5|1124|8
1651866270000|2022-05-06 19:44:30|1125.8|1124.3|1125.8|1124|1125.8|1124.3|1125.5|1124|1
1651866280000|2022-05-06 19:44:40|1125.5|1124.3|1125.8|1124.3|1125.8|1124.3|1125.5|1124|0
1651866290000|2022-05-06 19:44:50|1125.5|1124|1125.8|1123.8|1126|1124.3|1125.5|1123.8|0
1651866300000|2022-05-06 19:45:00|1126|1124|1126|1124.3|1126|1124.3|1126|1124|0
1651866310000|2022-05-06 19:45:10|1125.8|1124|1125.8|1124|1125.8|1124.3|1125.8|1124|3
1651866320000|2022-05-06 19:45:20|1125.5|1124.3|1125.5|1124|1125.8|1124.3|1125.5|1124|6
1651866330000|2022-05-06 19:45:30|1125.8||1125.5||1125.8||1125.3||1
1651866340000|2022-05-06 19:45:40|1126|1124.3|1126|1124.5|1126|1124.5|1125.8|1124.3|1
1651866350000|2022-05-06 19:45:50|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|1125.8|1124.3|0
1651866360000|2022-05-06 19:46:00|1126|1124.5|1126|1124.3|1126.3|1124.5|1125.8|1124.3|1
1651866370000|2022-05-06 19:46:10|1125.8|1124|1125.5|1123.8|1125.8|1124|1125.5|1123.8|2
1651866390000|2022-05-06 19:46:30|1125.8|1123.5|1125.3|1123.5|1125.8|1123.8|1125.3|1123.5|1
1651866400000|2022-05-06 19:46:40|1125.5|1123.3|1125|1123.3|1125.5|1123.3|1125|1123.3|0
1651866410000|2022-05-06 19:46:50|1125.3|1123.5|1125.5|1123.8|1125.5|1123.8|1125.3|1123.5|0
1651866420000|2022-05-06 19:47:00|1125.3|1123.5|1125.3|1123.5|1125.5|1123.8|1125|1123.3|0
1651866430000|2022-05-06 19:47:10||1123.8||1123.8||1123.8||1123.3|0
1651866440000|2022-05-06 19:47:20|1125|1123.3|1125.3|1123.5|1125.3|1123.8|1125|1123|0
1651866450000|2022-05-06 19:47:30|1125|1123|1124.8|1123|1125|1123.5|1124.8|1123|0
1651866460000|2022-05-06 19:47:40|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|4
1651866470000|2022-05-06 19:47:50|1124.8||1124.8||1124.8||1124.5||0
1651866480000|2022-05-06 19:48:00|1124.5||1124.8||1124.8||1124.5||0
1651866490000|2022-05-06 19:48:10|1125|1123|1124.8|1123|1125|1123|1124.8|1123|0
1651866500000|2022-05-06 19:48:20|1125|1123.3|1125.3|1123.8|1125.5|1123.8|1125|1123.3|0
1651866510000|2022-05-06 19:48:30||1123.5||1123.5||1123.5||1123.5|0
1651866530000|2022-05-06 19:48:50|1125|1123.3|1124.8|1123|1125|1123.3|1124.5|1123|1
1651866540000|2022-05-06 19:49:00|1124.5|1123.3|1124.8|1123|1124.8|1123.3|1124.5|1123|0
1651866550000|2022-05-06 19:49:10|1124.5||1124.5||1124.5||1124.5||0
1651866560000|2022-05-06 19:49:20|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|0
1651866570000|2022-05-06 19:49:30|1124|1122.3|1124.3|1122.5|1124.3|1122.5|1124|1122.3|0
1651866580000|2022-05-06 19:49:40|1124|1122.3|1124|1122.3|1124|1122.3|1124|1122.3|0
1651866590000|2022-05-06 19:49:50|1124.3||1124.3||1124.3||1124.3||0
1651866600000|2022-05-06 19:50:00|1124|1122|1124.3|1122.5|1124.3|1122.5|1124|1122|0
1651866620000|2022-05-06 19:50:20||1122.8||1122.8||1122.8||1122.8|0
1651866630000|2022-05-06 19:50:30|1124.5|1123|1125|1123.3|1125.3|1123.3|1124.5|1123|4
1651866640000|2022-05-06 19:50:40|1125.3|1123.5|1125.3|1123.5|1125.3|1123.5|1125|1123.5|0
1651866650000|2022-05-06 19:50:50|1125||1125.3||1125.3||1125||0
1651866660000|2022-05-06 19:51:00|1125.5|1123.8|1125.3|1123.8|1125.5|1123.8|1125.3|1123.8|0
1651866670000|2022-05-06 19:51:10|1125.5||1125.3||1125.5||1125.3||0
1651866680000|2022-05-06 19:51:20|1125.5||1125.3||1125.5||1125.3||0
1651866690000|2022-05-06 19:51:30|1125.5||1125.5||1125.5||1125.5||0
1651866700000|2022-05-06 19:51:40|1125.3||1125.5||1125.5||1125.3||0
1651866710000|2022-05-06 19:51:50|1125.3||1125.3||1125.5||1125.3||0
1651866720000|2022-05-06 19:52:00|1125.5||1125.5||1125.5||1125.3||0
1651866730000|2022-05-06 19:52:10|1125.3||1125.3||1125.5||1125.3||0
1651866740000|2022-05-06 19:52:20|1125.5|1124|1125.5|1124|1125.8|1124|1125.3|1124|5
1651866750000|2022-05-06 19:52:30|1125.8|1124.3|1126.3|1124.5|1126.3|1124.5|1125.8|1124.3|0
1651866760000|2022-05-06 19:52:40|1126|1124.8|1126.8|1124.8|1126.8|1124.8|1126|1124.8|0
1651866770000|2022-05-06 19:52:50|1126.5||1126.5||1126.5||1126.5||0
1651866780000|2022-05-06 19:53:00|1126.8||1126.5||1126.8||1126.5||0
1651866790000|2022-05-06 19:53:10|1126.8||1126.5||1126.8||1126.5||0
1651866810000|2022-05-06 19:53:30|1126.8||1126.5||1126.8||1126.5||0
1651866820000|2022-05-06 19:53:40|1126.8||1126.5||1126.8||1126.5||0
1651866830000|2022-05-06 19:53:50|1126.8||1126.5||1126.8||1126.5||0
1651866840000|2022-05-06 19:54:00|1126.8||1126.8||1126.8||1126.8||0
1651866850000|2022-05-06 19:54:10|1126.5||1126.8||1127||1126.5||0
1651866860000|2022-05-06 19:54:20|1127||1127||1127||1126.8||0
1651866870000|2022-05-06 19:54:30|1126.8||1126.8||1127||1126.8||0
1651866880000|2022-05-06 19:54:40|1127||1126.8||1127||1126.8||0
1651866900000|2022-05-06 19:55:00|1126.5|1124|1126.5|1124.5|1126.5|1124.5|1126.3|1124|8
1651866910000|2022-05-06 19:55:10|1126.3|1124.3|1126.5|1124.5|1126.5|1124.5|1126|1124.3|0
1651866920000|2022-05-06 19:55:20|1126.3|1124.8|1126.8|1125.3|1127|1125.3|1126.3|1124.8|9
1651866930000|2022-05-06 19:55:30|1127.3|1125.5|1127|1125.3|1127.3|1125.5|1127|1125.3|0
1651866940000|2022-05-06 19:55:40|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1
1651866950000|2022-05-06 19:55:50||1125||1124.8||1125.3||1124.8|1
1651866960000|2022-05-06 19:56:00||1125||1125.3||1125.3||1125|0
1651866970000|2022-05-06 19:56:10|1127.8|1126|1127.5|1125.8|1127.8|1126|1127.3|1125.3|9
1651866980000|2022-05-06 19:56:20|1127.3|1125.5|1127.3|1125.8|1127.5|1125.8|1127.3|1125.5|0
1651866990000|2022-05-06 19:56:30|1127.5||1127.3||1127.5||1127.3||0
1651867000000|2022-05-06 19:56:40|1127.5||1127.5||1127.5||1127.5||0
1651867010000|2022-05-06 19:56:50|1127.3||1127.3||1127.5||1127.3||0
1651867020000|2022-05-06 19:57:00|1126.8|1124.8|1127.5|1125.8|1127.5|1125.8|1126.8|1124.8|2
1651867030000|2022-05-06 19:57:10|1127.8|1124.8|1127.3|1125.8|1127.8|1125.8|1127.3|1124.8|3
1651867040000|2022-05-06 19:57:20|1127.5|1126|1127.3|1125.5|1127.5|1126|1127.3|1125.3|3
1651867050000|2022-05-06 19:57:30|1127.8|1125.8|1127.8|1125.5|1127.8|1125.8|1127.8|1125|0
1651867060000|2022-05-06 19:57:40|1127.5|1125.3|1127|1125.5|1127.5|1125.8|1126.5|1124.5|18
1651867070000|2022-05-06 19:57:50|1126.8|1125.3|1126.8|1124.8|1126.8|1125.5|1126.5|1124.5|3
1651867080000|2022-05-06 19:58:00|1126.5|1124.5|1127|1125|1127.3|1125.3|1126.5|1124.5|0
1651867090000|2022-05-06 19:58:10|1126.8|1124.8|1126.8|1125|1127|1125.3|1126.8|1124.8|0
1651867100000|2022-05-06 19:58:20|1127|1124.8|1127|1125.3|1127|1125.3|1127|1124.8|0
1651867110000|2022-05-06 19:58:30|1126.8||1126.8||1127||1126.8||0
1651867120000|2022-05-06 19:58:40|1127|1125.5|1126.8|1125.3|1127|1125.5|1126.8|1125.3|0
1651867130000|2022-05-06 19:58:50|1127||1127||1127||1127||0
1651867140000|2022-05-06 19:59:00|1127.3|1125.5|1127.5|1125.8|1127.5|1125.8|1127.3|1125.5|1
1651867160000|2022-05-06 19:59:20|1127.8|1126|1127.8|1126|1127.8|1126|1127.8|1126|2
1651867170000|2022-05-06 19:59:30|1128|1125.8|1128|1126.3|1128|1126.3|1127.8|1125.8|0
1651867180000|2022-05-06 19:59:40|||||||||1
1651867190000|2022-05-06 19:59:50|1127.8|1126.8|1127.8|1126.3|1128.3|1126.8|1127.8|1126.3|2
1651867200000|2022-05-06 20:00:00|1128|1125.8|1127.5|1125.8|1128|1125.8|1127.5|1125.8|1
1651867210000|2022-05-06 20:00:10|1127.3|1125.5|1127.3|1125.5|1127.5|1125.5|1127.3|1125.5|0
1651867220000|2022-05-06 20:00:20|1127.5|1125.3|1127.3|1125.3|1127.5|1125.5|1127.3|1125.3|0
1651867230000|2022-05-06 20:00:30||1125.5||1125.5||1125.5||1125.5|0
1651867240000|2022-05-06 20:00:40||1125.3||1125.3||1125.5||1125.3|0
1651867250000|2022-05-06 20:00:50|1127|1125|1126.5|1123.8|1127.3|1125|1126.5|1123.8|0
1651867260000|2022-05-06 20:01:00|1126.3|1124.5|1126.3|1124.5|1126.3|1124.8|1126.3|1124.5|0
1651867270000|2022-05-06 20:01:10||1124.8||1124.5||1124.8||1124.5|1
1651867280000|2022-05-06 20:01:20||1124.8||1124.8||1124.8||1124.8|0
1651867320000|2022-05-06 20:02:00|1126.5|1124.5|1126|1124.3|1126.5|1124.5|1126|1124.3|2
1651867330000|2022-05-06 20:02:10|1126.3|1124.5|1126|1124.5|1126.3|1124.5|1126|1124.5|0
1651867340000|2022-05-06 20:02:20|1125.5|1124|1126.3|1124.5|1126.3|1124.5|1125.5|1124|2
1651867350000|2022-05-06 20:02:30||1124.8||1124.8||1124.8||1124.8|0
1651867380000|2022-05-06 20:03:00|1126.5||1126.3||1126.5||1126.3||0
1651867440000|2022-05-06 20:04:00|1126||1126||1126||1126||0
1651867460000|2022-05-06 20:04:20|1126.3||1126.5||1126.5||1126.3||3
1651867500000|2022-05-06 20:05:00|1126.8||1126.5||1126.8||1126.5||0
1651867510000|2022-05-06 20:05:10|1126.8||1126.5||1126.8||1126.5||0
1651867520000|2022-05-06 20:05:20|1126.8||1126.8||1126.8||1126.8||0
1651867530000|2022-05-06 20:05:30|1126.5||1126.8||1126.8||1126.5||0
1651867540000|2022-05-06 20:05:40|1126.5||1126.8||1126.8||1126.5||0
1651867560000|2022-05-06 20:06:00|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1651867570000|2022-05-06 20:06:10||1124.8||1124.8||1124.8||1124.8|2
1651867620000|2022-05-06 20:07:00|1126.8||1126.5||1126.8||1126.5||0
1651867660000|2022-05-06 20:07:40||1125.3||1125||1125.3||1125|0
1651867680000|2022-05-06 20:08:00|1126.8|1124.8|1126.5|1124.8|1126.8|1125|1126.3|1124.8|1
1651867740000|2022-05-06 20:09:00|1126.8||1126.8||1126.8||1126.8||3
1651867750000|2022-05-06 20:09:10|1126.5||1126.8||1126.8||1126.5||2
1651867800000|2022-05-06 20:10:00|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|1127.3|1125.8|2
1651867820000|2022-05-06 20:10:20||1125.5||1125.8||1125.8||1125.5|0
1651867830000|2022-05-06 20:10:30|1128.3|1126|1128.3|1126.3|1128.3|1126.3|1128|1126|1
1651867840000|2022-05-06 20:10:40|1128|1126.8|1128|1126.3|1128.3|1126.8|1128|1126.3|3
1651867850000|2022-05-06 20:10:50|1128.3|1126.5|1128|1126.3|1128.3|1126.5|1128|1126.3|0
1651867880000|2022-05-06 20:11:20||1126.5||1126.8||1126.8||1126.5|0
1651867890000|2022-05-06 20:11:30||1126.3||1126.8||1126.8||1126.3|0
1651867900000|2022-05-06 20:11:40||1126.5||1126.8||1126.8||1126.5|0
1651867910000|2022-05-06 20:11:50|1127.8|1126.3|1127.8|1126.3|1127.8|1126.3|1127.8|1126|0
1651867920000|2022-05-06 20:12:00|1128|1126|1127.8|1126|1128|1126|1127.8|1126|1
1651867930000|2022-05-06 20:12:10||1126.3||1126.3||1126.3||1126|0
1651867940000|2022-05-06 20:12:20||1126||1126||1126.3||1126|2
1651867960000|2022-05-06 20:12:40||1125.8||1125.8||1125.8||1125.8|2
1651867970000|2022-05-06 20:12:50|1127.3|1125.5|1127.3|1125.5|1127.3|1125.8|1127.3|1125.5|5
1651867980000|2022-05-06 20:13:00|1126.8|1125|1126.8|1124.8|1127|1125.5|1126.8|1124.8|3
1651867990000|2022-05-06 20:13:10|1126.5||1126.8||1126.8||1126.5||0
1651868000000|2022-05-06 20:13:20|1126.5|1125|1126.5|1124.8|1126.8|1125|1126.5|1124.8|18
1651868010000|2022-05-06 20:13:30|1127|1125.3|1126.8|1124.8|1127|1125.3|1126.5|1124.8|2
1651868020000|2022-05-06 20:13:40|1127|1125|1127|1125.5|1127|1125.5|1127|1125|0
1651868040000|2022-05-06 20:14:00|1126.8|1125.3|1126.8|1125.3|1126.8|1125.5|1126.8|1125|0
1651868070000|2022-05-06 20:14:30|1127|1125.5|1127.3|1125.5|1127.3|1125.8|1127|1125.5|24
1651868090000|2022-05-06 20:14:50|1127|1125.8|1127.3|1125.8|1127.3|1125.8|1127|1125.8|1
1651868130000|2022-05-06 20:15:30|1127|1125.3|1127|1125.3|1127|1125.5|1127|1125.3|1
1651868140000|2022-05-06 20:15:40|||||||||1
1651868150000|2022-05-06 20:15:50||1125||1125.3||1125.3||1125|0
1651868160000|2022-05-06 20:16:00|1126.8|1125|1126.8|1125|1126.8|1125.3|1126.8|1125|0
1651868170000|2022-05-06 20:16:10|1126.5|1125.3|1126.8|1125.3|1126.8|1125.3|1126.5|1125.3|1
1651868180000|2022-05-06 20:16:20|1127|1125|1126.8|1124.8|1127|1125|1126.5|1124.8|0
1651868220000|2022-05-06 20:17:00|1126.5||1126.8||1126.8||1126.5||0
1651868230000|2022-05-06 20:17:10|1127|1125.3|1127|1125.3|1127|1125.3|1127|1125.3|0
1651868250000|2022-05-06 20:17:30|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|2
1651868270000|2022-05-06 20:17:50|1126.8|1125.3|1126.8|1125|1126.8|1125.3|1126.8|1125|0
1651868280000|2022-05-06 20:18:00||1125.3||1125.3||1125.3||1125.3|0
1651868290000|2022-05-06 20:18:10||1125||1125.3||1125.3||1125|0
1651868300000|2022-05-06 20:18:20|1126.5|1125|1126.8|1125|1126.8|1125|1126.5|1125|0
1651868310000|2022-05-06 20:18:30|1126.5||1126.5||1126.5||1126.5||0
1651868320000|2022-05-06 20:18:40||1124.8||1124.8||1124.8||1124.8|0
1651868340000|2022-05-06 20:19:00|||||||||1
1651868400000|2022-05-06 20:20:00|||||||||11
1651868410000|2022-05-06 20:20:10|1126.8||1126.5||1126.8||1126.5||0
1651868440000|2022-05-06 20:20:40||1124.3||1124.8||1124.8||1124.3|1
1651868450000|2022-05-06 20:20:50||1124.5||1124.8||1124.8||1124.5|0
1651868460000|2022-05-06 20:21:00||1124.5||1124.5||1124.5||1124.5|0
1651868480000|2022-05-06 20:21:20||1124.8||1124.5||1124.8||1124.5|0
1651868490000|2022-05-06 20:21:30||1124.8||1124.8||1124.8||1124.8|0
1651868510000|2022-05-06 20:21:50||1124.5||1124.8||1124.8||1124.5|0
1651868520000|2022-05-06 20:22:00||1124.5||1124.8||1124.8||1124.5|0
1651868530000|2022-05-06 20:22:10||1124.5||1124.8||1124.8||1124.5|1
1651868540000|2022-05-06 20:22:20|1126.8|1124.5|1126.8|1125|1126.8|1125|1126.8|1124.5|0
1651868550000|2022-05-06 20:22:30|1126.5|1124.8|1126.5|1124.8|1126.8|1124.8|1126.5|1124.8|0
1651868590000|2022-05-06 20:23:10|1126.8||1126.5||1126.8||1126.5||0
1651868600000|2022-05-06 20:23:20|1126.8||1126.8||1126.8||1126.5||0
1651868610000|2022-05-06 20:23:30|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|0
1651868620000|2022-05-06 20:23:40|1126.8||1126.5||1126.8||1126.5||0
1651868630000|2022-05-06 20:23:50|1126.8|1125.3|1126.8|1125.3|1127|1125.3|1126.8|1125.3|0
1651868640000|2022-05-06 20:24:00|1126.5||1126.5||1126.5||1126.5||0
1651868650000|2022-05-06 20:24:10|1126.8||1126.8||1126.8||1126.8||1
1651868660000|2022-05-06 20:24:20|1127||1126.8||1127||1126.8||0
1651868670000|2022-05-06 20:24:30|1127||1126.8||1127||1126.8||0
1651868680000|2022-05-06 20:24:40|1127|1125.5|1126.8|1125.3|1127|1125.5|1126.8|1125.3|0
1651868690000|2022-05-06 20:24:50|1127||1127||1127||1127||0
1651868700000|2022-05-06 20:25:00||1125.5||1125.5||1125.5||1125.5|0
1651868710000|2022-05-06 20:25:10|1127.3||1127||1127.3||1127||0
1651868720000|2022-05-06 20:25:20|1127.3||1127.3||1127.3||1127.3||0
1651868740000|2022-05-06 20:25:40|1127||1127||1127||1127||0
1651868750000|2022-05-06 20:25:50|1126.5|1125|1126.5|1125|1126.5|1125|1126.5|1125|5
1651868760000|2022-05-06 20:26:00|1126.3||1126.3||1126.3||1126.3||2
1651868770000|2022-05-06 20:26:10|1126.5|1124.8|1126.5|1124.8|1126.5|1125|1126.5|1124.8|1
1651868780000|2022-05-06 20:26:20|1126.3|1125|1126.8|1125|1126.8|1125.3|1126.3|1125|3
1651868790000|2022-05-06 20:26:30|1126.5||1126.8||1126.8||1126.5||0
1651868800000|2022-05-06 20:26:40|1126.5|1124.8|1126.5|1124.8|1126.5|1125|1126.5|1124.8|0
1651868820000|2022-05-06 20:27:00|1126|1124.5|1126|1124.5|1126.5|1124.8|1126|1124.5|0
1651868830000|2022-05-06 20:27:10|1126.3|1124.3|1126|1124.5|1126.3|1124.5|1126|1124.3|0
1651868840000|2022-05-06 20:27:20|1125.8||1126||1126||1125.8||13
1651868850000|2022-05-06 20:27:30|1125.5|1123.8|1125.3|1123.8|1125.8|1123.8|1125.3|1123.8|4
1651868880000|2022-05-06 20:28:00|1125|1123.3|1124.8|1123.3|1125|1123.3|1124.5|1123.3|5
1651868890000|2022-05-06 20:28:10|1125|1123.5|1125|1123.5|1125.3|1123.5|1125|1123.5|1
1651868900000|2022-05-06 20:28:20|1124.8|1123.8|1125.3|1123.8|1125.3|1123.8|1124.8|1123.8|1
1651868910000|2022-05-06 20:28:30|1125||1125||1125.3||1125||0
1651868920000|2022-05-06 20:28:40|1125.3||1125||1125.3||1125||0
1651868930000|2022-05-06 20:28:50|1125.3||1125.5||1125.5||1125||0
1651868940000|2022-05-06 20:29:00|1125.8||1125||1125.8||1125||0
1651868960000|2022-05-06 20:29:20|1125.3||1125||1125.3||1125||0
1651868970000|2022-05-06 20:29:30|1125.3||1125.3||1125.3||1125.3||0
1651868990000|2022-05-06 20:29:50|1125||1125.5||1125.5||1125||0
1651869000000|2022-05-06 20:30:00|1125.3|1123.3|1125.3|1123.3|1125.5|1123.3|1125.3|1123.3|1
1651869010000|2022-05-06 20:30:10|1125|1122.8|1124.3|1122.5|1125|1123|1124.3|1122.5|3
1651869060000|2022-05-06 20:31:00|1124|1122.3|1124|1122.5|1124.3|1122.5|1124|1122.3|0
1651869070000|2022-05-06 20:31:10|1124.3|1122.8|1124.5|1122.8|1124.5|1122.8|1124.3|1122.8|3
1651869080000|2022-05-06 20:31:20|1124.3|1123|1124.5|1122.5|1124.8|1123|1124.3|1122.5|2
1651869090000|2022-05-06 20:31:30|1124.3|1122.8|1124.5|1122.5|1124.5|1122.8|1124.3|1122.5|0
1651869100000|2022-05-06 20:31:40||1123||1123||1123||1123|0
1651869110000|2022-05-06 20:31:50|1124.8|1123.3|1124.5|1122.8|1124.8|1123.3|1124.5|1122.8|0
1651869120000|2022-05-06 20:32:00|1124.8|1123|1124.8|1123|1124.8|1123|1124.5|1122.5|1
1651869140000|2022-05-06 20:32:20|1124.5|1122.8|1124.5|1122.5|1124.5|1122.8|1124.5|1122.5|1
1651869150000|2022-05-06 20:32:30|1124.8||1124.5||1124.8||1124.5||0
1651869160000|2022-05-06 20:32:40||1121.8||1122.5||1122.5||1121.8|0
1651869190000|2022-05-06 20:33:10||1121.8||1121.8||1121.8||1121.8|0
1651869200000|2022-05-06 20:33:20||1122.5||1122.5||1122.8||1121.5|0
1651869210000|2022-05-06 20:33:30|1124.3|1122.3|1124.3|1122|1124.3|1122.3|1124.3|1122|0
1651869220000|2022-05-06 20:33:40||1121.5||1121.5||1121.5||1121.5|0
1651869240000|2022-05-06 20:34:00|1124.5||1124.5||1124.5||1124.5||0
1651869260000|2022-05-06 20:34:20||1122.5||1122.5||1122.5||1122.5|0
1651869280000|2022-05-06 20:34:40|1124.8|1122.8|1124.8|1122.8|1124.8|1122.8|1124.8|1122.8|0
1651869310000|2022-05-06 20:35:10|1124.5||1124.8||1124.8||1124.5||1
1651869330000|2022-05-06 20:35:30|1124.3||1124.5||1124.5||1124.3||3
1651869340000|2022-05-06 20:35:40|1124.8||1124.8||1124.8||1124.8||0
1651869350000|2022-05-06 20:35:50||1122||1122||1122||1122|0
1651869360000|2022-05-06 20:36:00|1124.5||1124.5||1124.5||1124.5||0
1651869370000|2022-05-06 20:36:10|1124.8||1124.5||1124.8||1124.5||0
1651869440000|2022-05-06 20:37:20|1124.8|1122.3|1124.8|1122.3|1124.8|1122.3|1124.8|1122.3|0
1651869450000|2022-05-06 20:37:30|1124.3|1122.5|1124.8|1122|1124.8|1122.5|1124.3|1121.8|0
1651869470000|2022-05-06 20:37:50|1124.5||1124.5||1124.5||1124||0
1651869480000|2022-05-06 20:38:00|1124.3|1121.3|1124.3|1121.3|1124.3|1121.3|1124.3|1121.3|0
1651869540000|2022-05-06 20:39:00|1123.8||1123.8||1123.8||1123.8||0
1651869550000|2022-05-06 20:39:10|1123.5||1123.5||1123.5||1123.3||0
1651869590000|2022-05-06 20:39:50|1123.3|1120.3|1123.3|1120.3|1123.3|1120.3|1123.3|1120.3|0
1651869600000|2022-05-06 20:40:00|1123|1120.8|1123.3|1121|1123.3|1121|1123|1120.8|0
1651869630000|2022-05-06 20:40:30|1124||1124||1124||1124||3
1651869640000|2022-05-06 20:40:40|||||||||3
1651869650000|2022-05-06 20:40:50|1123.8|1121.3|1124|1121.3|1124.3|1121.3|1123.8|1121.3|0
1651869660000|2022-05-06 20:41:00|1123.8|1121.5|1123.8|1121.5|1124|1121.5|1123.8|1121.5|1
1651869670000|2022-05-06 20:41:10|1124||1124||1124.3||1124||0
1651869680000|2022-05-06 20:41:20|1124.3||1124.3||1124.3||1124||0
1651869690000|2022-05-06 20:41:30|1124||1124.3||1124.3||1124||0
1651869700000|2022-05-06 20:41:40|1124||1124||1124||1124||1
1651869720000|2022-05-06 20:42:00|1124.3||1124.3||1124.3||1124.3||0
1651869730000|2022-05-06 20:42:10||1121.3||1121.3||1121.3||1121.3|4
1651869740000|2022-05-06 20:42:20|1124||1124.3||1124.3||1124||0
1651869770000|2022-05-06 20:42:50|1124||1123.8||1124||1123.8||0
1651869810000|2022-05-06 20:43:30|||||||||1
1651869820000|2022-05-06 20:43:40|1123.5||1123.5||1123.5||1123.5||0
1651869840000|2022-05-06 20:44:00|||||||||1
1651869850000|2022-05-06 20:44:10|1123|1121|1123.5|1121|1123.5|1121|1123|1121|0
1651869860000|2022-05-06 20:44:20|1123||1123||1123||1123||0
1651869870000|2022-05-06 20:44:30|1123.3||1123.3||1123.3||1123.3||0
1651869880000|2022-05-06 20:44:40|1123||1123||1123||1123||0
1651869890000|2022-05-06 20:44:50|1123.3|1119.8|1123.3|1119.5|1123.5|1119.8|1122.5|1119.5|12
1651869900000|2022-05-06 20:45:00|1123.8|1120|1123|1120|1124.3|1120.3|1123|1120|3
1651869930000|2022-05-06 20:45:30|1123.3||1123.8||1124||1123.3||0
1651869960000|2022-05-06 20:46:00|1123.5||1123.5||1123.5||1123.5||0
1651869970000|2022-05-06 20:46:10|1123.8||1123.8||1123.8||1123.3||0
1651869990000|2022-05-06 20:46:30|1123.5||1123.5||1123.5||1123.5||0
1651870000000|2022-05-06 20:46:40|1124||1123.8||1124||1123.8||0
1651870010000|2022-05-06 20:46:50|1123.5||1123.5||1123.5||1123.5||0
1651870020000|2022-05-06 20:47:00|1123.8||1123.8||1123.8||1123.8||0
1651870030000|2022-05-06 20:47:10|1123.5||1123.3||1123.5||1123.3||0
1651870040000|2022-05-06 20:47:20|1123.8||1123.3||1123.8||1123.3||0
1651870050000|2022-05-06 20:47:30|1123.8||1123.5||1123.8||1123.5||0
1651870060000|2022-05-06 20:47:40|1123||1123||1123||1123||0
1651870070000|2022-05-06 20:47:50|1124||1123.8||1124||1123.8||0
1651870080000|2022-05-06 20:48:00|1123.5||1123.5||1123.5||1123.5||0
1651870090000|2022-05-06 20:48:10|1123.8||1123.3||1123.8||1123.3||1
1651870130000|2022-05-06 20:48:50|1123.8||1123.3||1123.8||1123.3||0
1651870140000|2022-05-06 20:49:00|1123.5|1121.5|1124.3|1122.3|1124.5|1122.5|1123.5|1121.5|6
1651870150000|2022-05-06 20:49:10|1124.5|1122|1125.3|1122.3|1125.3|1122.8|1124.5|1122|14
1651870160000|2022-05-06 20:49:20|1125.5|1122|1125|1123|1125.5|1123.5|1124.5|1122|7
1651870170000|2022-05-06 20:49:30|1125.3|1123.3|1125.3|1122.5|1125.5|1123.3|1125|1122.5|7
1651870180000|2022-05-06 20:49:40|1125|1123|1125|1123|1125.3|1123|1125|1122.3|3
1651870190000|2022-05-06 20:49:50|1125.8|1123.3|1125.3|1121.8|1126.8|1123.8|1125.3|1121.8|7
1651870200000|2022-05-06 20:50:00|1125.8|1122|1127|1123|1127|1123|1125.8|1122|5
1651870310000|2022-05-06 20:51:50|1126.8||1126.5||1126.8||1126.5||0
1651870320000|2022-05-06 20:52:00|1126.3|1123.3|1126.3|1123.3|1126.3|1123.3|1126.3|1123.3|0
1651870330000|2022-05-06 20:52:10||1123.5||1121.5||1123.8||1121.5|2
1651870340000|2022-05-06 20:52:20||1122.5||1122.5||1122.5||1122.5|0
1651870380000|2022-05-06 20:53:00|1126||1125.8||1126||1125.8||1
1651870400000|2022-05-06 20:53:20||1123||1123||1123||1123|0
1651870410000|2022-05-06 20:53:30|||||||||1
1651870440000|2022-05-06 20:54:00|1126.3||1126||1126.3||1126||0
1651870500000|2022-05-06 20:55:00|1126.3|1124|1125.8|1124|1126.3|1124|1125.8|1124|0
1651870530000|2022-05-06 20:55:30||1124.3||1124.3||1124.3||1124.3|0
1651870540000|2022-05-06 20:55:40|1126.3||1126.3||1126.3||1126.3||1
1651870610000|2022-05-06 20:56:50||1123.3||1123.3||1123.3||1123.3|10
1651870620000|2022-05-06 20:57:00|1124.8|1123|1124.8|1123|1124.8|1123|1124.8|1123|0
1651870660000|2022-05-06 20:57:40|1124.3||1125.3||1125.3||1124.3||1
1651870710000|2022-05-06 20:58:30||1123.3||1123.3||1123.3||1123.3|0
1651870720000|2022-05-06 20:58:40|1127.8|1123.5|1127.8|1123.8|1127.8|1123.8|1127.8|1123.5|1
1651870730000|2022-05-06 20:58:50|||||||||1
1651870750000|2022-05-06 20:59:10|1127.5||1127.5||1127.5||1127.5||0
1651870760000|2022-05-06 20:59:20|1128.3|1123.3|1127.5|1123|1128.3|1123.3|1127.5|1123|1
1651870780000|2022-05-06 20:59:40|1129||1129||1129||1129||0
1651870790000|2022-05-06 20:59:50|1128.8||1128.8||1129||1128.8||0
1652058000000|2022-05-09 01:00:00|1111.8|1110.3|1110.8|1108.8|1111.8|1110.3|1110.8|1108.8|18
1652058010000|2022-05-09 01:00:10|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1
1652058030000|2022-05-09 01:00:30||1107.5||1107.5||1107.8||1107.5|5
1652058040000|2022-05-09 01:00:40||1107.8||1107.8||1107.8||1107.5|0
1652058050000|2022-05-09 01:00:50|1109.5|1108|1109|1107.5|1109.5|1108|1109|1107.5|0
1652058060000|2022-05-09 01:01:00|1108.8|1107.3|1108.8|1107|1109|1107.5|1108.8|1107|7
1652058070000|2022-05-09 01:01:10|1109|1106.8|1109.3|1107.3|1109.5|1107.5|1109|1106.8|7
1652058080000|2022-05-09 01:01:20|1109.5|1107.5|1110|1108|1110|1108|1109|1107.3|3
1652058090000|2022-05-09 01:01:30|1110.3|1108.3|1110.3|1108.3|1110.3|1108.3|1110.3|1108.3|1
1652058110000|2022-05-09 01:01:50||1108.5||1108.5||1108.5||1108.5|0
1652058130000|2022-05-09 01:02:10||1107.8||1107.8||1107.8||1107.8|5
1652058140000|2022-05-09 01:02:20|1109.8|1107.5|1109.8|1107.5|1109.8|1107.8|1109.8|1107.5|1
1652058150000|2022-05-09 01:02:30|1110|1107.8|1109.8|1107.5|1110|1107.8|1109.8|1107.5|0
1652058160000|2022-05-09 01:02:40|1110|1107.8|1110|1107.5|1110|1107.8|1110|1107.5|0
1652058170000|2022-05-09 01:02:50||1107.8||1107.8||1107.8||1107.5|0
1652058180000|2022-05-09 01:03:00|1109.8|1107.5|1110|1107.8|1110|1107.8|1109.5|1107.5|0
1652058190000|2022-05-09 01:03:10||1107.5||1107.8||1107.8||1107.5|0
1652058200000|2022-05-09 01:03:20||1107.5||1107.5||1107.5||1107.5|0
1652058210000|2022-05-09 01:03:30|||||||||1
1652058220000|2022-05-09 01:03:40|1109.8||1109.5||1109.8||1109.5||0
1652058250000|2022-05-09 01:04:10|1109.3|1106.8|1109|1106.5|1109.3|1106.8|1109|1106.3|11
1652058260000|2022-05-09 01:04:20||1106.3||1106.5||1106.5||1106.3|0
1652058280000|2022-05-09 01:04:40||1106.8||1106.3||1106.8||1106.3|0
1652058290000|2022-05-09 01:04:50||1106.5||1106.5||1106.8||1106.5|0
1652058300000|2022-05-09 01:05:00|1108.8|1106.8|1109|1107|1109|1107.5|1108.8|1106.3|24
1652058310000|2022-05-09 01:05:10|1108.8|1107.5|1108.8|1106.5|1109|1107.5|1108.8|1106.5|5
1652058320000|2022-05-09 01:05:20|1108.5|1107|1108.8|1106.5|1108.8|1107|1108.5|1106.3|0
1652058330000|2022-05-09 01:05:30|1108.5||1108.5||1108.8||1108.5||0
1652058340000|2022-05-09 01:05:40|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1106.5|3
1652058350000|2022-05-09 01:05:50|1108.5|1106.8|1108.8|1106.8|1108.8|1107|1108.5|1106.5|0
1652058360000|2022-05-09 01:06:00|1108.5|1106.5|1108.5|1106.3|1108.8|1106.5|1108.5|1106.3|0
1652058400000|2022-05-09 01:06:40|1108.3|1105.8|1108|1105.3|1108.3|1105.8|1107.5|1105|3
1652058410000|2022-05-09 01:06:50||1105.5||1105.5||1105.5||1105.5|0
1652058420000|2022-05-09 01:07:00|1107.8|1105.8|1107.5|1106|1107.8|1106|1107.5|1105.5|0
1652058430000|2022-05-09 01:07:10|1107.8|1105.3|1107.5|1105|1107.8|1105.5|1107.3|1104.8|7
1652058440000|2022-05-09 01:07:20|1107.3|1104.8|1107.5|1105.3|1107.5|1105.3|1107.3|1104.8|0
1652058450000|2022-05-09 01:07:30||1105.5||1105.5||1105.5||1105.5|0
1652058460000|2022-05-09 01:07:40||1105||1105.5||1105.5||1105|0
1652058480000|2022-05-09 01:08:00||1105.8||1105.8||1105.8||1105.3|0
1652058490000|2022-05-09 01:08:10|1107.8|1106|1107.8|1106|1107.8|1106.3|1107.8|1106|1
1652058510000|2022-05-09 01:08:30||1105.8||1106||1106||1105.8|0
1652058520000|2022-05-09 01:08:40||1105.8||1106||1106||1105.8|0
1652058540000|2022-05-09 01:09:00||1105.8||1105.5||1105.8||1105.5|0
1652058550000|2022-05-09 01:09:10||1105.3||1105.3||1105.3||1105.3|0
1652058570000|2022-05-09 01:09:30|||||||||1
1652058590000|2022-05-09 01:09:50|1107.3|1105|1106.5|1104.5|1107.3|1105|1106.5|1104.5|1
1652058600000|2022-05-09 01:10:00|1106.8|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1652058610000|2022-05-09 01:10:10|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.5|1104.5|0
1652058620000|2022-05-09 01:10:20|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.5|1104.8|0
1652058630000|2022-05-09 01:10:30|1106.8|1105|1106.5|1104.8|1106.8|1105|1106.5|1104.8|0
1652058640000|2022-05-09 01:10:40|1106.8|1105|1106.8|1104.8|1106.8|1105|1106.5|1104.8|0
1652058650000|2022-05-09 01:10:50|1107|1105|1107|1105.3|1107|1105.3|1107|1105|1
1652058660000|2022-05-09 01:11:00||1105.5||1105.3||1105.5||1105.3|0
1652058670000|2022-05-09 01:11:10|||||||||4
1652058680000|2022-05-09 01:11:20||1105.5||1105.5||1105.5||1105.5|0
1652058690000|2022-05-09 01:11:30||1105.3||1105.3||1105.3||1105.3|0
1652058700000|2022-05-09 01:11:40||1104.8||1104.8||1104.8||1104.8|0
1652058710000|2022-05-09 01:11:50|||||||||12
1652058740000|2022-05-09 01:12:20||1104.5||1104.5||1104.5||1104.5|0
1652058770000|2022-05-09 01:12:50||1104.3||1104.3||1104.3||1104.3|1
1652058790000|2022-05-09 01:13:10||1104.8||1105||1105||1104.8|0
1652058800000|2022-05-09 01:13:20||1104.8||1104.8||1104.8||1104.8|0
1652058810000|2022-05-09 01:13:30||1105||1105.3||1105.3||1105|0
1652058820000|2022-05-09 01:13:40||1104.8||1104.8||1104.8||1104.8|0
1652058840000|2022-05-09 01:14:00|1106.8|1104.3|1106.8|1104.3|1107|1104.3|1106.8|1104.3|0
1652058870000|2022-05-09 01:14:30||1104.5||1104.3||1104.5||1104.3|0
1652058900000|2022-05-09 01:15:00||1104.5||1105.3||1105.3||1104.5|0
1652058910000|2022-05-09 01:15:10|1106.5|1105.5|1106.5|1104.8|1106.5|1105.5|1106.5|1104.8|1
1652058920000|2022-05-09 01:15:20|1106.8|1104.5|1106.5|1104.5|1106.8|1104.5|1106.5|1104.3|0
1652058930000|2022-05-09 01:15:30|1106.8||1106.5||1106.8||1106.5||0
1652058940000|2022-05-09 01:15:40|1106.8|1104.8|1106.5|1104.8|1106.8|1104.8|1106.5|1104.8|0
1652058960000|2022-05-09 01:16:00|1106.8|1104.3|1106.5|1104.3|1106.8|1104.3|1106.5|1104.3|0
1652058970000|2022-05-09 01:16:10||1104.8||1104.8||1104.8||1104.8|0
1652058980000|2022-05-09 01:16:20||1104.3||1104.8||1104.8||1104.3|0
1652059000000|2022-05-09 01:16:40||1104.5||1104.5||1104.8||1104.5|0
1652059010000|2022-05-09 01:16:50||1104.8||1104.8||1104.8||1104.5|0
1652059030000|2022-05-09 01:17:10||1104.3||1104.3||1104.3||1104.3|0
1652059050000|2022-05-09 01:17:30||1104||1104||1104||1104|0
1652059060000|2022-05-09 01:17:40|1106||1106||1106||1106||10
1652059080000|2022-05-09 01:18:00|1105.5|1103.5|1104.5|1102.5|1105.5|1103.5|1104|1102.5|71
1652059090000|2022-05-09 01:18:10|1104.8|1102.8|1104.8|1103|1104.8|1103|1104.8|1102.5|7
1652059100000|2022-05-09 01:18:20||1102.8||1103||1103||1102.8|0
1652059110000|2022-05-09 01:18:30|1104.5|1102.8|1104.8|1103.3|1104.8|1103.3|1104.5|1102.8|0
1652059120000|2022-05-09 01:18:40||1103||1103.3||1103.3||1103|0
1652059130000|2022-05-09 01:18:50||1103||1103||1103||1103|15
1652059140000|2022-05-09 01:19:00|1104.5|1103.3|1104.5|1102.8|1104.5|1103.3|1104.5|1102.8|0
1652059160000|2022-05-09 01:19:20||1103||1103||1103||1103|0
1652059170000|2022-05-09 01:19:30||1102.8||1103||1103||1102.8|0
1652059180000|2022-05-09 01:19:40|1104.3|1102.8|1105.5|1103.5|1106.3|1103.8|1104.3|1102.8|12
1652059190000|2022-05-09 01:19:50|||||||||1
1652059230000|2022-05-09 01:20:30|1106.5|1104|1106.5|1104.5|1106.5|1104.5|1106.3|1104|5
1652059240000|2022-05-09 01:20:40|1106.3|1104|1106.3|1104|1106.3|1104|1106.3|1104|0
1652059250000|2022-05-09 01:20:50|1106.5|1104.5|1107.5|1104.5|1107.5|1104.5|1106.5|1104.5|1
1652059270000|2022-05-09 01:21:10|1107.3||1107.3||1107.3||1107.3||0
1652059280000|2022-05-09 01:21:20|1107.5|1105|1107.5|1105|1107.5|1105|1107.3|1105|0
1652059290000|2022-05-09 01:21:30|1107.3|1104.5|1107|1104.8|1107.3|1104.8|1107|1104.5|0
1652059300000|2022-05-09 01:21:40||1104.5||1104.5||1104.5||1104.5|0
1652059310000|2022-05-09 01:21:50|1107.3|1104|1107.3|1104|1107.3|1104|1107.3|1104|2
1652059320000|2022-05-09 01:22:00||1104.5||1104.5||1104.5||1104.5|0
1652059330000|2022-05-09 01:22:10|1107.5||1107.5||1107.5||1107.5||0
1652059370000|2022-05-09 01:22:50||1104.8||1104.5||1104.8||1104.5|1
1652059490000|2022-05-09 01:24:50|1107.3||1107.3||1107.3||1107.3||0
1652059500000|2022-05-09 01:25:00|1107.5||1107.3||1107.5||1107.3||0
1652059510000|2022-05-09 01:25:10|1107.5||1107.5||1107.5||1107.5||0
1652059520000|2022-05-09 01:25:20|1107.3||1107.5||1107.5||1107.3||0
1652059540000|2022-05-09 01:25:40||1105||1105||1105.3||1105|0
1652059550000|2022-05-09 01:25:50||1105.3||1105.3||1105.3||1105|0
1652059560000|2022-05-09 01:26:00|1107.8|1105|1107.8|1105.5|1108|1105.5|1107.8|1105|0
1652059570000|2022-05-09 01:26:10|1107.5||1107.5||1107.8||1107.5||0
1652059580000|2022-05-09 01:26:20||1105.3||1105.3||1105.3||1105.3|0
1652059600000|2022-05-09 01:26:40||1104.5||1104.5||1104.5||1104.5|0
1652059630000|2022-05-09 01:27:10|1107||1107||1107||1107||0
1652059660000|2022-05-09 01:27:40|1106.8|1104|1106.8|1104.3|1107|1104.3|1106.8|1103.5|0
1652059670000|2022-05-09 01:27:50|1107||1107||1107||1106.8||0
1652059680000|2022-05-09 01:28:00|1106.8||1106.8||1107||1106.8||0
1652059690000|2022-05-09 01:28:10|1107||1106.8||1107||1106.8||0
1652059700000|2022-05-09 01:28:20|1107||1107||1107||1106.8||0
1652059710000|2022-05-09 01:28:30||1104.5||1104.3||1104.5||1104.3|0
1652059720000|2022-05-09 01:28:40||1104.5||1104.5||1104.5||1104.5|0
1652059730000|2022-05-09 01:28:50|1106.8|1104.3|1106.8|1104.3|1106.8|1104.3|1106.8|1104.3|0
1652059740000|2022-05-09 01:29:00|1107|1104.5|1107|1104.5|1107|1104.5|1106.8|1104.5|0
1652059750000|2022-05-09 01:29:10||1104||1104.5||1104.5||1104|0
1652059800000|2022-05-09 01:30:00||1104.8||1104.8||1104.8||1104.8|0
1652059810000|2022-05-09 01:30:10|1107.5|1104.5|1107.5|1105|1107.5|1105|1107.5|1104.5|0
1652059880000|2022-05-09 01:31:20|1107.8||1107.5||1107.8||1107.5||0
1652059890000|2022-05-09 01:31:30|1107.8||1107.8||1107.8||1107.5||0
1652059900000|2022-05-09 01:31:40|1107.5|1105.3|1107.8|1105.5|1107.8|1105.5|1107.5|1105.3|0
1652059910000|2022-05-09 01:31:50|1107.5||1107.5||1107.5||1107.5||0
1652059920000|2022-05-09 01:32:00|1108.8|1105.8|1108.3|1106|1108.8|1106|1108.3|1105.5|0
1652059930000|2022-05-09 01:32:10|1108.8||1108.8||1108.8||1108.8||0
1652059990000|2022-05-09 01:33:10||1106.3||1106.5||1106.5||1106.3|0
1652060000000|2022-05-09 01:33:20||1106||1106||1106||1106|0
1652060010000|2022-05-09 01:33:30||1106.3||1106.3||1106.3||1106.3|1
1652060020000|2022-05-09 01:33:40|1109|1106.5|1109|1106.8|1109|1106.8|1109|1106.5|0
1652060030000|2022-05-09 01:33:50|1109.5||1109.8||1109.8||1108.8||0
1652060040000|2022-05-09 01:34:00||1107||1107.3||1107.3||1107|0
1652060050000|2022-05-09 01:34:10|1110.3||1110.3||1110.8||1110.3||0
1652060060000|2022-05-09 01:34:20|1110.5|1107.5|1111.3|1108.3|1111.3|1108.3|1110.3|1107.5|0
1652060070000|2022-05-09 01:34:30|1110.8||1111.3||1111.3||1110.8||0
1652060080000|2022-05-09 01:34:40|1110.8||1111.3||1111.3||1110.8||0
1652060090000|2022-05-09 01:34:50|1110.8||1110.8||1110.8||1110.8||0
1652060100000|2022-05-09 01:35:00|1111.3|1108.5|1111.3|1108.8|1111.3|1108.8|1111.3|1108.5|0
1652060110000|2022-05-09 01:35:10|1111.8||1111||1111.8||1111||0
1652060120000|2022-05-09 01:35:20|1111.3||1111||1111.3||1110.8||0
1652060130000|2022-05-09 01:35:30|1110.8|1108.3|1110.8|1108.3|1111.3|1108.3|1110.8|1108.3|0
1652060140000|2022-05-09 01:35:40|1111|1108.8|1111.3|1108.8|1112.8|1108.8|1110.8|1108.8|0
1652060150000|2022-05-09 01:35:50|1111.8||1111.8||1111.8||1111.8||0
1652060190000|2022-05-09 01:36:30|1111.5|1109|1111.5|1109.3|1111.5|1109.3|1111.3|1109|0
1652060200000|2022-05-09 01:36:40|1111.3|1109.5|1111.5|1109.5|1111.8|1109.5|1111.3|1109.5|0
1652060210000|2022-05-09 01:36:50|1111.3|1108.8|1111.3|1108.8|1111.3|1108.8|1111.3|1108.8|1
1652060220000|2022-05-09 01:37:00|1111||1111||1111||1111||0
1652060230000|2022-05-09 01:37:10|1111.3|1108.5|1111.3|1108.8|1111.3|1108.8|1111.3|1108.3|0
1652060240000|2022-05-09 01:37:20|1111||1111.3||1111.3||1111||0
1652060260000|2022-05-09 01:37:40|1111.8|1109.3|1111.8|1109.8|1112.3|1109.8|1111.8|1109.3|1
1652060270000|2022-05-09 01:37:50|1112.3||1112||1112.8||1112||0
1652060280000|2022-05-09 01:38:00|1112.8||1112||1112.8||1112||0
1652060290000|2022-05-09 01:38:10|1112.5||1112.5||1112.5||1112.5||0
1652060320000|2022-05-09 01:38:40|1112||1112.5||1112.5||1112||0
1652060330000|2022-05-09 01:38:50|1112|1109.3|1112|1109.8|1112|1109.8|1112|1109.3|0
1652060340000|2022-05-09 01:39:00|1112.5|1109.3|1112|1109.3|1112.5|1109.3|1112|1109.3|0
1652060350000|2022-05-09 01:39:10|1112.5|1109.8|1112.3|1109.8|1112.5|1109.8|1112|1109.8|0
1652060360000|2022-05-09 01:39:20|1112.5||1112.5||1112.5||1112.5||0
1652060370000|2022-05-09 01:39:30|1112.3||1112.3||1112.5||1112.3||0
1652060380000|2022-05-09 01:39:40|1112.5|1109.5|1112.3|1109.5|1112.5|1109.5|1112|1109.5|0
1652060390000|2022-05-09 01:39:50|1112.5||1112.3||1112.5||1112.3||0
1652060400000|2022-05-09 01:40:00|1112.5||1112.3||1112.5||1112.3||0
1652060410000|2022-05-09 01:40:10|1112.5||1112.5||1113||1112.3||0
1652060450000|2022-05-09 01:40:50|1112.8||1112.5||1112.8||1112.5||0
1652060460000|2022-05-09 01:41:00|1113|1110|1113|1110.5|1113|1110.5|1113|1110|0
1652060500000|2022-05-09 01:41:40|1113.3||1113.3||1113.3||1113.3||0
1652060650000|2022-05-09 01:44:10|||||||||2
1652060670000|2022-05-09 01:44:30|1113.8||1113.8||1113.8||1113.8||0
1652060750000|2022-05-09 01:45:50|1114||1114.3||1114.3||1114||0
1652060760000|2022-05-09 01:46:00||1111.5||1111.5||1111.5||1111.5|0
1652060790000|2022-05-09 01:46:30|1114.5|1111.8|1114.3|1111.8|1114.5|1111.8|1114.3|1111.8|1
1652060800000|2022-05-09 01:46:40|1114.8||1114.8||1114.8||1114.8||0
1652060810000|2022-05-09 01:46:50|1115||1115||1115||1115||0
1652060880000|2022-05-09 01:48:00|1116||1116||1116||1116||6
1652060890000|2022-05-09 01:48:10|1116.3|1112.3|1116|1112.8|1116.5|1112.8|1116|1112.3|1
1652060910000|2022-05-09 01:48:30||1113||1113||1113||1113|1
1652060930000|2022-05-09 01:48:50|1116.5||1115.8||1116.5||1115.8||0
1652060940000|2022-05-09 01:49:00|1116||1116||1116||1116||0
1652060950000|2022-05-09 01:49:10|1115.8||1115.5||1116||1115.5||0
1652060990000|2022-05-09 01:49:50|1116||1116||1116||1115.5||0
1652061000000|2022-05-09 01:50:00|1115.5||1115.5||1116||1115.5||0
1652061020000|2022-05-09 01:50:20||1113.3||1113.5||1113.8||1113.3|5
1652061030000|2022-05-09 01:50:30||1113.3||1113.3||1113.3||1113.3|0
1652061040000|2022-05-09 01:50:40|1116|1113.5|1115.3|1113.3|1116|1113.5|1115.3|1113.3|0
1652061050000|2022-05-09 01:50:50|1115.5||1115.5||1115.5||1115.5||0
1652061070000|2022-05-09 01:51:10||1113.5||1113.3||1113.5||1113.3|0
1652061080000|2022-05-09 01:51:20|1116|1113.5|1116|1113.5|1116|1113.5|1116|1113.5|0
1652061100000|2022-05-09 01:51:40|1116.5||1116||1116.5||1116||1
1652061110000|2022-05-09 01:51:50|1116.8||1116||1116.8||1116||0
1652061120000|2022-05-09 01:52:00|1116.5|1113.8|1116.5|1113.8|1116.8|1113.8|1116|1113.8|0
1652061130000|2022-05-09 01:52:10|1116.8||1116.8||1116.8||1116.5||0
1652061140000|2022-05-09 01:52:20|1117|1114|1117|1114.3|1117|1114.3|1117|1114|0
1652061150000|2022-05-09 01:52:30|1117.5||1117||1117.5||1117||0
1652061160000|2022-05-09 01:52:40|1117.5||1117||1117.5||1117||0
1652061170000|2022-05-09 01:52:50|1117.5||1117||1117.5||1117||0
1652061180000|2022-05-09 01:53:00|1117.5|1114.8|1117.5|1114.8|1117.5|1114.8|1117|1114.8|0
1652061210000|2022-05-09 01:53:30||1115||1115||1115||1115|0
1652061220000|2022-05-09 01:53:40|1117.8||1117.5||1117.8||1117.5||0
1652061230000|2022-05-09 01:53:50|1117.8||1117.5||1117.8||1117.5||0
1652061270000|2022-05-09 01:54:30||1115.3||1115.3||1115.3||1115.3|0
1652061290000|2022-05-09 01:54:50|1117|1115|1117|1115|1117.5|1115|1117|1115|2
1652061300000|2022-05-09 01:55:00|1117.8|1115.3|1117.5|1115.3|1118.3|1115.3|1117.5|1115.3|3
1652061320000|2022-05-09 01:55:20|1117.8||1117.8||1117.8||1117.5||0
1652061330000|2022-05-09 01:55:30|1117.5||1117.5||1117.8||1117.5||0
1652061340000|2022-05-09 01:55:40|1119|1116.8|1119|1116.8|1119|1117|1118.8|1116.8|23
1652061350000|2022-05-09 01:55:50|1118.8||1118.8||1118.8||1118.8||0
1652061360000|2022-05-09 01:56:00|1119.5|1117|1119.5|1117.8|1119.5|1117.8|1119.5|1117|1
1652061370000|2022-05-09 01:56:10||1117.5||1117.8||1117.8||1117.5|1
1652061380000|2022-05-09 01:56:20|1120.5|1118|1119.8|1117.8|1120.5|1118|1119.8|1117.5|4
1652061390000|2022-05-09 01:56:30|1120.3|1117.5|1120|1118.3|1120.3|1118.3|1120|1117.5|0
1652061400000|2022-05-09 01:56:40|1121|1118.8|1120.5|1118.8|1121|1119|1120.5|1118.8|1
1652061410000|2022-05-09 01:56:50|1120.3|1118|1120.5|1118.5|1120.5|1118.5|1120.3|1118|0
1652061420000|2022-05-09 01:57:00|1120.3|1117.8|1119.5|1116.5|1120.5|1118|1119.5|1116.5|0
1652061430000|2022-05-09 01:57:10|1119.3|1116.8|1119|1117|1119.3|1117.5|1119|1116.8|0
1652061440000|2022-05-09 01:57:20||1116.8||1117||1117||1116.5|0
1652061450000|2022-05-09 01:57:30|1119.5|1116.5|1119|1116.5|1119.5|1117|1119|1115.8|0
1652061460000|2022-05-09 01:57:40|1118.8|1115.5|1118.5|1115|1118.8|1116|1118.5|1115|1
1652061470000|2022-05-09 01:57:50||1115.3||1116||1116.3||1115|0
1652061480000|2022-05-09 01:58:00||1115.5||1116.3||1116.3||1115.3|0
1652061510000|2022-05-09 01:58:30|1118.8|1115.8|1118.5|1116.5|1118.8|1116.5|1118.5|1115.8|0
1652061520000|2022-05-09 01:58:40|1119.3||1119.3||1119.3||1119.3||0
1652061600000|2022-05-09 02:00:00||1116||1116.3||1116.3||1116|0
1652061610000|2022-05-09 02:00:10||1116.5||1116.5||1116.5||1116.5|0
1652061620000|2022-05-09 02:00:20||1116.8||1116.5||1116.8||1116.3|0
1652061630000|2022-05-09 02:00:30||1116.8||1116.3||1116.8||1116.3|0
1652061640000|2022-05-09 02:00:40||1116.5||1116.8||1116.8||1116.5|0
1652061650000|2022-05-09 02:00:50|1119.8|1116.3|1119.3|1117|1119.8|1117|1119.3|1116.3|0
1652061660000|2022-05-09 02:01:00|1119.8|1116.5|1120.3|1117|1120.3|1117|1119.8|1116.5|0
1652061670000|2022-05-09 02:01:10|1120.5||1120.5||1120.5||1120.5||0
1652061680000|2022-05-09 02:01:20|1121||1121||1121||1121||0
1652061690000|2022-05-09 02:01:30|1120.5||1121||1121||1120.5||0
1652061700000|2022-05-09 02:01:40|1120.8||1120.5||1120.8||1120.5||0
1652061740000|2022-05-09 02:02:20|1120.3|1116.3|1120|1116|1120.3|1116.3|1120|1116|0
1652061760000|2022-05-09 02:02:40|1119.5||1119||1119.5||1119||0
1652061770000|2022-05-09 02:02:50|1119.3||1119.3||1119.3||1119.3||0
1652061790000|2022-05-09 02:03:10|1119|1116.8|1119|1116|1119|1116.8|1119|1116|0
1652061800000|2022-05-09 02:03:20||1115.8||1115.8||1115.8||1115.8|0
1652061810000|2022-05-09 02:03:30|1118.5||1118.5||1118.5||1118.5||0
1652061820000|2022-05-09 02:03:40||1115.3||1115.3||1115.3||1115.3|0
1652061840000|2022-05-09 02:04:00|1118|1115|1117.5|1115|1118|1115|1117.5|1115|0
1652061850000|2022-05-09 02:04:10|1118||1118||1118||1118||0
1652061860000|2022-05-09 02:04:20|1117.5|1114.5|1116.5|1114.3|1117.5|1114.5|1116.5|1114.3|7
1652061870000|2022-05-09 02:04:30||1114||1114||1114||1114|0
1652061880000|2022-05-09 02:04:40|1116.3|1113.8|1116|1113.8|1116.3|1113.8|1116|1113.5|0
1652061940000|2022-05-09 02:05:40|1116.8||1116.5||1116.8||1116.5||1
1652061960000|2022-05-09 02:06:00|1117.5|1114.3|1116.8|1114.5|1118|1115|1116.8|1114|9
1652061980000|2022-05-09 02:06:20|1117.5|1114.8|1116.8|1114.5|1117.5|1114.8|1116.8|1114.5|0
1652061990000|2022-05-09 02:06:30|1116.3|1114.3|1115.8|1114|1116.3|1114.3|1115.8|1114|0
1652062060000|2022-05-09 02:07:40||1113.8||1114||1114||1113.8|0
1652062070000|2022-05-09 02:07:50||1112.8||1112.8||1112.8||1112.8|1
1652062140000|2022-05-09 02:09:00|1116.3|1113|1116.3|1113.8|1117.3|1113.8|1115.8|1113|2
1652062150000|2022-05-09 02:09:10|1116.5|1113.3|1116|1113.3|1116.5|1113.3|1116|1113.3|0
1652062170000|2022-05-09 02:09:30|1115.3|1112.8|1114.8|1112.5|1115.3|1112.8|1114.8|1112.5|0
1652062180000|2022-05-09 02:09:40||1112.8||1112.5||1112.8||1112.3|0
1652062190000|2022-05-09 02:09:50|1115.5|1112.8|1115.3|1112.8|1115.5|1112.8|1115.3|1112.8|0
1652062200000|2022-05-09 02:10:00||1113||1113||1113||1113|1
1652062210000|2022-05-09 02:10:10|1115.8|1113.3|1115|1113.3|1115.8|1113.3|1115|1113|7
1652062220000|2022-05-09 02:10:20|1115.5|1113|1115|1113|1115.5|1113.3|1115|1113|0
1652062230000|2022-05-09 02:10:30|1115.8|1112.8|1115.3|1112.8|1115.8|1112.8|1115.3|1112.8|0
1652062240000|2022-05-09 02:10:40|1116.5|1113|1116.8|1113.5|1116.8|1113.5|1115.8|1113|9
1652062250000|2022-05-09 02:10:50|1116.5||1116.5||1116.5||1116.5||0
1652062260000|2022-05-09 02:11:00|1116.8||1116.5||1116.8||1116.5||0
1652062270000|2022-05-09 02:11:10|1116|1113.3|1115.5|1113.3|1116|1113.3|1115.5|1113.3|0
1652062280000|2022-05-09 02:11:20|1115.8||1115.5||1115.8||1115.5||0
1652062290000|2022-05-09 02:11:30|1115.8||1115.8||1115.8||1115.5||0
1652062300000|2022-05-09 02:11:40|1115.5|1113.5|1116|1113.5|1116.5|1113.5|1115.5|1113.5|0
1652062320000|2022-05-09 02:12:00|||||||||1
1652062350000|2022-05-09 02:12:30||1113.3||1112.8||1113.3||1112.8|2
1652062380000|2022-05-09 02:13:00||1113||1113||1113||1113|0
1652062390000|2022-05-09 02:13:10||1113.3||1113.3||1113.3||1113.3|0
1652062400000|2022-05-09 02:13:20|1116.5|1113.5|1116|1114.5|1116.5|1114.5|1116|1113.5|0
1652062420000|2022-05-09 02:13:40|1116.8||1116.5||1117.3||1116.5||0
1652062430000|2022-05-09 02:13:50|1116.8|1115|1117|1114.8|1117.5|1115.3|1116.5|1114.8|1
1652062440000|2022-05-09 02:14:00|||||||||2
1652062450000|2022-05-09 02:14:10||1114.5||1114.5||1114.5||1114.5|0
1652062480000|2022-05-09 02:14:40|1117.5||1117||1117.5||1117||0
1652062530000|2022-05-09 02:15:30|||||||||4
1652062730000|2022-05-09 02:18:50|||||||||3
1652062760000|2022-05-09 02:19:20|1116.3||1116.3||1116.3||1116.3||8
1652062780000|2022-05-09 02:19:40|1116.5||1116.3||1116.5||1116.3||0
1652062920000|2022-05-09 02:22:00|1116||1116||1116||1116||0
1652062930000|2022-05-09 02:22:10|1116.3||1116.3||1116.3||1116.3||0
1652062960000|2022-05-09 02:22:40|1116||1116||1116||1116||2
1652062970000|2022-05-09 02:22:50|||||||||7
1652062980000|2022-05-09 02:23:00|1116.3||1116||1116.3||1116||5
1652062990000|2022-05-09 02:23:10|1116.3||1116||1116.3||1116||0
1652063000000|2022-05-09 02:23:20|1115.8||1115.8||1115.8||1115.8||1
1652063010000|2022-05-09 02:23:30|1116||1116||1116||1116||0
1652063040000|2022-05-09 02:24:00|1115.8||1115.8||1115.8||1115.8||0
1652063060000|2022-05-09 02:24:20|1116||1116.3||1116.3||1116||1
1652063080000|2022-05-09 02:24:40|1116.5||1116.5||1116.5||1116.3||0
1652063090000|2022-05-09 02:24:50|1116.3||1116.3||1116.5||1116.3||0
1652063100000|2022-05-09 02:25:00|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116.3|1114.5|0
1652063190000|2022-05-09 02:26:30|1116||1116||1116||1116||0
1652063240000|2022-05-09 02:27:20|1115.8||1116||1116||1115.8||2
1652063400000|2022-05-09 02:30:00|1116.5|1114.8|1116.8|1114.8|1117|1115|1116.5|1114.8|4
1652063410000|2022-05-09 02:30:10||1114.5||1114.5||1114.5||1114.5|0
1652063420000|2022-05-09 02:30:20|1117||1116.8||1117||1116.8||0
1652063440000|2022-05-09 02:30:40|1117.3||1116.8||1117.3||1116.8||0
1652063450000|2022-05-09 02:30:50|1117||1117.3||1117.3||1117||0
1652063510000|2022-05-09 02:31:50|1117.5||1117.5||1117.5||1117.5||0
1652063580000|2022-05-09 02:33:00|1118.5||1117.8||1118.5||1117.8||0
1652063590000|2022-05-09 02:33:10|1118||1117.8||1118||1117.8||0
1652063600000|2022-05-09 02:33:20|1118||1117.8||1118||1117.8||0
1652063610000|2022-05-09 02:33:30|1118||1118||1118||1117.8||0
1652063630000|2022-05-09 02:33:50|1117.8||1117.8||1118||1117.8||0
1652063640000|2022-05-09 02:34:00|1118||1117.8||1118||1117.8||0
1652063650000|2022-05-09 02:34:10|1118||1118||1118||1118||0
1652063680000|2022-05-09 02:34:40|1118.5||1118.5||1118.5||1118.5||0
1652063740000|2022-05-09 02:35:40|1118.3|1115|1118.3|1115|1118.3|1115|1118.3|1115|0
1652063770000|2022-05-09 02:36:10|1118.5||1118.5||1118.5||1118.5||0
1652063820000|2022-05-09 02:37:00||1114.5||1114.5||1114.5||1114.5|0
1652063840000|2022-05-09 02:37:20|1117.8||1117.8||1117.8||1117.8||0
1652063870000|2022-05-09 02:37:50|1118||1118.5||1118.5||1118||0
1652063980000|2022-05-09 02:39:40|1118.3||1118||1118.3||1118||0
1652063990000|2022-05-09 02:39:50|1117.8|1114.8|1117.5|1114.5|1117.8|1114.8|1117.5|1114.5|0
1652064000000|2022-05-09 02:40:00||1114.8||1114.5||1114.8||1114.5|0
1652064120000|2022-05-09 02:42:00|1117||1117||1117||1117||0
1652064140000|2022-05-09 02:42:20|1117.5||1117.5||1117.5||1117.5||0
1652064180000|2022-05-09 02:43:00|1117||1117||1117||1117||0
1652064220000|2022-05-09 02:43:40|1116.8|1114.8|1116.3|1114.5|1116.8|1114.8|1116.3|1114.5|0
1652064230000|2022-05-09 02:43:50|1116.5||1116.3||1116.5||1116.3||1
1652064260000|2022-05-09 02:44:20|||||||||4
1652064300000|2022-05-09 02:45:00|1116.5||1116.3||1116.5||1116.3||0
1652064310000|2022-05-09 02:45:10|1117|1115|1117|1115.3|1117.5|1115.3|1117|1115|0
1652064330000|2022-05-09 02:45:30|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|2
1652064340000|2022-05-09 02:45:40|1118.3|1116|1118.3|1116|1118.3|1116.5|1118|1116|0
1652064360000|2022-05-09 02:46:00||1115.8||1116||1116.3||1115.8|0
1652064370000|2022-05-09 02:46:10|1118.5|1116.3|1118.3|1116|1118.5|1116.3|1117.8|1116|0
1652064380000|2022-05-09 02:46:20|1118.5||1118.3||1118.5||1118.3||0
1652064390000|2022-05-09 02:46:30|1118.5||1118.3||1118.5||1118.3||0
1652064410000|2022-05-09 02:46:50|1118.5||1118.3||1118.5||1118.3||0
1652064420000|2022-05-09 02:47:00|1118|1115.8|1118|1115.8|1118.3|1116.3|1118|1115.8|0
1652064430000|2022-05-09 02:47:10|1118.3|1116|1118|1115.3|1118.3|1116.5|1118|1115.3|1
1652064440000|2022-05-09 02:47:20|1118.3|1115|1118.3|1115|1118.3|1115|1118|1115|0
1652064510000|2022-05-09 02:48:30||1115.3||1115.3||1115.5||1115.3|0
1652064520000|2022-05-09 02:48:40|1118.5|1115.5|1118.5|1115.8|1118.5|1115.8|1118.5|1115.5|0
1652064540000|2022-05-09 02:49:00|1119|1116|1119.3|1115.8|1119.5|1116|1119|1115.8|0
1652064550000|2022-05-09 02:49:10|1119.5||1119.3||1119.5||1119.3||0
1652064560000|2022-05-09 02:49:20|1119.5|1116|1119.3|1115.8|1119.5|1116|1119.3|1115.8|0
1652064580000|2022-05-09 02:49:40|1119.5|1116|1119.5|1116|1119.5|1116|1119.3|1116|0
1652064600000|2022-05-09 02:50:00|1119.8|1116.5|1120.5|1116.5|1120.5|1116.5|1119.8|1116.5|0
1652064610000|2022-05-09 02:50:10|1120.3||1120.3||1120.3||1120.3||0
1652064620000|2022-05-09 02:50:20|1120.5||1120.5||1120.5||1120.5||0
1652064650000|2022-05-09 02:50:50|1120.8|1116.8|1120.8|1117|1120.8|1117|1120.5|1116.8|0
1652064660000|2022-05-09 02:51:00||1117.3||1117.3||1117.3||1117.3|0
1652064670000|2022-05-09 02:51:10|1121.5|1117.5|1122|1118.3|1122.3|1118.3|1121.3|1117.5|0
1652064680000|2022-05-09 02:51:20|1121.8|1118|1121.8|1118.5|1122.3|1119|1121.8|1118|0
1652064690000|2022-05-09 02:51:30|1121.5|1118.3|1121.5|1118.8|1122.3|1118.8|1121.3|1118.3|0
1652064700000|2022-05-09 02:51:40|1122.3|1118.5|1122.3|1118.5|1122.3|1118.5|1122|1118.5|0
1652064710000|2022-05-09 02:51:50|1122||1122||1122.3||1122||0
1652064720000|2022-05-09 02:52:00|1122.3||1122.3||1122.3||1122.3||0
1652064730000|2022-05-09 02:52:10|1122||1122||1122||1122||0
1652064750000|2022-05-09 02:52:30||1118.8||1118.8||1118.8||1118.8|0
1652064760000|2022-05-09 02:52:40|1122.3||1121.8||1122.3||1121.8||0
1652064770000|2022-05-09 02:52:50|1122||1122||1122||1122||0
1652064780000|2022-05-09 02:53:00|1123|1119|1123|1119|1123|1119.3|1123|1118.8|0
1652064790000|2022-05-09 02:53:10|1122.5|1118.8|1122.3|1118.8|1122.8|1119|1122|1118.8|0
1652064800000|2022-05-09 02:53:20|1122.5|1119|1122.8|1119.5|1122.8|1119.5|1122|1118.8|0
1652064820000|2022-05-09 02:53:40|1123|1119.8|1124.3|1120.5|1124.5|1120.5|1122.8|1119.5|5
1652064830000|2022-05-09 02:53:50|1124.8|1121|1124.3|1121|1125|1121|1124.3|1121|0
1652064840000|2022-05-09 02:54:00|1124.5|1120.8|1123.8|1120.8|1124.5|1120.8|1123.8|1120.8|0
1652064850000|2022-05-09 02:54:10||1120.5||1120.5||1120.5||1120.5|0
1652064880000|2022-05-09 02:54:40|1123.5||1123.5||1123.5||1123.5||0
1652064930000|2022-05-09 02:55:30|1123|1120.3|1123|1120.3|1123|1120.3|1123|1120.3|0
1652064940000|2022-05-09 02:55:40|1123.5|1120.5|1123.5|1120.3|1123.5|1120.5|1123.5|1120.3|0
1652064950000|2022-05-09 02:55:50||1120.5||1120.3||1120.5||1120.3|0
1652064960000|2022-05-09 02:56:00||1120.5||1120.5||1120.5||1120.5|0
1652064970000|2022-05-09 02:56:10|1124.3||1124||1124.3||1124||1
1652064980000|2022-05-09 02:56:20|1124.3|1120.8|1123.8|1121|1124.3|1121|1123.8|1120.5|0
1652064990000|2022-05-09 02:56:30|1124.5|1121.3|1124.3|1121|1125|1121.3|1124.3|1121|0
1652065000000|2022-05-09 02:56:40||1121.3||1121.3||1121.3||1121|0
1652065010000|2022-05-09 02:56:50||1121.5||1121.8||1121.8||1121.5|0
1652065020000|2022-05-09 02:57:00|1124|1121.3|1123.8|1121.3|1124.3|1121.3|1123.8|1121|0
1652065030000|2022-05-09 02:57:10||1121||1121||1121||1121|0
1652065040000|2022-05-09 02:57:20|1124.5|1121.3|1123.8|1121|1124.5|1121.3|1123.8|1121|0
1652065050000|2022-05-09 02:57:30|1124.5||1124.5||1124.5||1124.5||0
1652065060000|2022-05-09 02:57:40|1124.8|1120.5|1123.3|1120.5|1124.8|1120.5|1123.3|1120.5|0
1652065100000|2022-05-09 02:58:20|1124||1123.8||1124||1123.8||0
1652065110000|2022-05-09 02:58:30|1123.5||1124||1124||1123.5||0
1652065120000|2022-05-09 02:58:40|1123.8|1121|1123.8|1121|1123.8|1121|1123.8|1121|0
1652065140000|2022-05-09 02:59:00||1121.3||1121||1121.3||1121|0
1652065150000|2022-05-09 02:59:10|1124.3||1124||1124.3||1124||0
1652065190000|2022-05-09 02:59:50|1123.5||1123.5||1123.5||1123.5||0
1652065200000|2022-05-09 03:00:00|1124|1120.8|1123|1120.5|1124|1120.8|1123|1120.5|0
1652065210000|2022-05-09 03:00:10|1123.5||1123.3||1123.5||1123.3||0
1652065240000|2022-05-09 03:00:40|1124||1123.8||1124||1123.3||0
1652065250000|2022-05-09 03:00:50|1123.5|1120.8|1123.8|1120.8|1124|1120.8|1123.5|1120.8|0
1652065260000|2022-05-09 03:01:00|1124|1121|1123.8|1121|1124|1121|1123.8|1120.8|0
1652065270000|2022-05-09 03:01:10|1123.3|1120.8|1123.3|1121|1123.3|1121|1123.3|1120.8|0
1652065290000|2022-05-09 03:01:30|1124||1123.3||1124||1123.3||0
1652065300000|2022-05-09 03:01:40|1124|1120.8|1123.8|1121|1124|1121|1123.3|1120.8|0
1652065320000|2022-05-09 03:02:00|1123.5|1120.8|1123.3|1120.8|1124|1121|1123.3|1120.8|0
1652065330000|2022-05-09 03:02:10|1124|1121|1124|1121|1124.3|1121|1123.8|1121|4
1652065340000|2022-05-09 03:02:20|1124.3|1121.5|1124.5|1121.5|1124.8|1121.5|1124.3|1121|0
1652065380000|2022-05-09 03:03:00|1125|1122|1125|1121.8|1125|1122|1125|1121.8|0
1652065390000|2022-05-09 03:03:10|1124.8|1122|1124.8|1122|1124.8|1122|1124.8|1122|0
1652065400000|2022-05-09 03:03:20|1125|1122.3|1124.5|1122.5|1125|1122.5|1124.3|1122.3|0
1652065410000|2022-05-09 03:03:30|1124.3|1122.3|1124.3|1122.3|1124.5|1122.3|1124.3|1122.3|0
1652065420000|2022-05-09 03:03:40|1124.5||1124.3||1124.5||1124.3||0
1652065430000|2022-05-09 03:03:50|1124|1121.5|1124|1121|1124|1121.5|1123.8|1121|1
1652065440000|2022-05-09 03:04:00|1123.8||1124||1124||1123.8||0
1652065450000|2022-05-09 03:04:10|1123.8||1123.5||1123.8||1123.5||0
1652065460000|2022-05-09 03:04:20|1124||1124||1124||1123.5||0
1652065500000|2022-05-09 03:05:00|1123.8||1123.8||1123.8||1123.8||0
1652065510000|2022-05-09 03:05:10|1124||1123.8||1124||1123.8||0
1652065520000|2022-05-09 03:05:20|1124||1123.5||1124||1123.5||0
1652065530000|2022-05-09 03:05:30|1122.8|1120.8|1122.8|1120.8|1123|1120.8|1122.8|1120.8|0
1652065540000|2022-05-09 03:05:40|1122.5|1120.5|1122.3|1120.3|1122.5|1120.5|1122.3|1120|0
1652065550000|2022-05-09 03:05:50||1120.5||1120.3||1120.5||1120|0
1652065560000|2022-05-09 03:06:00|1122.5|1120|1124.3|1120.8|1124.5|1121|1122.5|1120|0
1652065570000|2022-05-09 03:06:10|1124.5|1120.5|1124.3|1120.8|1124.5|1120.8|1124.3|1120.5|0
1652065590000|2022-05-09 03:06:30|1124|1120.5|1124.3|1120.5|1124.3|1120.5|1124|1120.5|0
1652065600000|2022-05-09 03:06:40|1123.8||1123.5||1123.8||1123.5||0
1652065610000|2022-05-09 03:06:50|1123.8||1123.8||1123.8||1123.8||0
1652065620000|2022-05-09 03:07:00|1124.3|1121|1124.3|1121|1124.3|1121|1124.3|1121|0
1652065650000|2022-05-09 03:07:30||1120.8||1121||1121||1120.8|0
1652065660000|2022-05-09 03:07:40||1120.8||1121||1121||1120.8|0
1652065680000|2022-05-09 03:08:00|1124.5|1121.3|1124.3|1121.3|1124.5|1121.3|1124.3|1121.3|2
1652065690000|2022-05-09 03:08:10||1121.5||1121.3||1121.5||1121.3|0
1652065700000|2022-05-09 03:08:20||1121||1121.3||1121.5||1121|0
1652065710000|2022-05-09 03:08:30|1123.8|1121|1123.8|1121|1123.8|1121|1123.8|1121|0
1652065730000|2022-05-09 03:08:50||1121.3||1121||1121.3||1120.8|0
1652065740000|2022-05-09 03:09:00||1121.3||1121.3||1121.3||1121.3|0
1652065750000|2022-05-09 03:09:10|1123.5|1121|1123.5|1121|1123.5|1121.3|1123.5|1121|0
1652065760000|2022-05-09 03:09:20||1120.8||1120.8||1120.8||1120.8|0
1652065770000|2022-05-09 03:09:30|1123.8|1121|1123.5|1121|1123.8|1121|1123.5|1120.5|0
1652065780000|2022-05-09 03:09:40||1120.5||1120.8||1121||1120.5|0
1652065790000|2022-05-09 03:09:50||1121||1120.8||1121||1120.8|0
1652065800000|2022-05-09 03:10:00||1121||1120.8||1121||1120.8|0
1652065820000|2022-05-09 03:10:20||1120.5||1120.5||1120.5||1120.5|0
1652065830000|2022-05-09 03:10:30|1123.3||1123.3||1123.3||1123.3||0
1652065860000|2022-05-09 03:11:00|1123.8|1120.8|1123.5|1121.5|1123.8|1121.5|1123.5|1120.8|0
1652065870000|2022-05-09 03:11:10|1123.8|1121.8|1123.5|1121.8|1123.8|1121.8|1123.5|1121.8|0
1652065880000|2022-05-09 03:11:20|1123.3|1120.5|1123.3|1120.8|1123.3|1120.8|1123.3|1120.5|5
1652065890000|2022-05-09 03:11:30|1123.5|1120.5|1123.3|1120.8|1123.5|1120.8|1123.3|1120.5|0
1652065900000|2022-05-09 03:11:40||1121||1121||1121||1121|0
1652065920000|2022-05-09 03:12:00|1123.8||1123.5||1123.8||1123.5||0
1652065930000|2022-05-09 03:12:10|1124.3|1121.3|1124.3|1121.5|1124.3|1121.5|1124.3|1121.3|1
1652065940000|2022-05-09 03:12:20|1124|1121.8|1124|1121.8|1124|1121.8|1124|1121.8|0
1652065950000|2022-05-09 03:12:30|1124.5||1124.3||1124.5||1124.3||0
1652065960000|2022-05-09 03:12:40||1121.5||1121.5||1121.5||1121.5|0
1652065970000|2022-05-09 03:12:50|1124.5|1121.8|1124.8|1122|1125|1122|1124.5|1121.8|0
1652065980000|2022-05-09 03:13:00|1125.3|1122.3|1124.8|1122.3|1125.3|1122.3|1124.8|1122.3|0
1652065990000|2022-05-09 03:13:10|1125.3|1122|1124.8|1122|1125.3|1122|1124.5|1122|0
1652066000000|2022-05-09 03:13:20|1125.3|1122.3|1124.8|1122.3|1125.3|1122.3|1124.8|1122.3|0
1652066010000|2022-05-09 03:13:30|1125||1124.8||1125||1124.8||0
1652066020000|2022-05-09 03:13:40|1125.5||1125.5||1125.8||1125.5||0
1652066030000|2022-05-09 03:13:50|1125.8|1122.5|1125.5|1122|1125.8|1122.8|1125.5|1122|0
1652066040000|2022-05-09 03:14:00|1125|1121.8|1124.8|1121.5|1125|1121.8|1124.8|1121.5|0
1652066080000|2022-05-09 03:14:40|1125.3|1121.3|1124.8|1121.8|1125.3|1121.8|1124.8|1121.3|0
1652066090000|2022-05-09 03:14:50|1125||1125||1125||1125||0
1652066100000|2022-05-09 03:15:00|1124.8||1124.8||1124.8||1124.8||0
1652066110000|2022-05-09 03:15:10|1125|1122|1124.8|1122|1125|1122|1124.8|1122|0
1652066120000|2022-05-09 03:15:20|1125.8|1122.3|1125.5|1122.3|1125.8|1122.3|1125.5|1122.3|0
1652066130000|2022-05-09 03:15:30|1125.3|1122|1125|1122.3|1125.3|1122.3|1125|1122|0
1652066140000|2022-05-09 03:15:40||1122||1122||1122.3||1122|0
1652066150000|2022-05-09 03:15:50|1124.8|1122.3|1124.5|1122|1124.8|1122.3|1124.5|1122|0
1652066160000|2022-05-09 03:16:00|1124.8|1121.8|1124.5|1122|1125.3|1122|1124.5|1121.8|0
1652066180000|2022-05-09 03:16:20||1121.8||1122||1122||1121.8|0
1652066190000|2022-05-09 03:16:30|1124.8|1121.8|1124.8|1121.8|1124.8|1121.8|1124.8|1121.8|0
1652066200000|2022-05-09 03:16:40|1124.5|1122|1124.5|1122|1124.5|1122|1124.5|1121.8|0
1652066220000|2022-05-09 03:17:00|1124.8||1124.8||1124.8||1124.8||0
1652066250000|2022-05-09 03:17:30|1125.3||1124.5||1125.3||1124.5||0
1652066260000|2022-05-09 03:17:40||1121.8||1121.8||1121.8||1121.8|0
1652066290000|2022-05-09 03:18:10|1124.8||1124.5||1124.8||1124.5||0
1652066310000|2022-05-09 03:18:30||1121.5||1121||1121.5||1121|0
1652066330000|2022-05-09 03:18:50||1121.3||1121||1121.3||1121|0
1652066360000|2022-05-09 03:19:20||1121.3||1121.3||1121.3||1121.3|0
1652066370000|2022-05-09 03:19:30||1121.5||1121.8||1121.8||1121.5|0
1652066400000|2022-05-09 03:20:00||1121.5||1121.8||1121.8||1121.5|0
1652066420000|2022-05-09 03:20:20||1122||1122||1122||1121.8|0
1652066440000|2022-05-09 03:20:40|1124|1121.8|1124.5|1121.3|1124.5|1121.8|1123.8|1121.3|0
1652066450000|2022-05-09 03:20:50|1124.3||1124.5||1124.5||1124.3||0
1652066460000|2022-05-09 03:21:00||1121.5||1121.8||1121.8||1121.5|0
1652066490000|2022-05-09 03:21:30|1124.3|1121.5|1124|1121.3|1124.3|1121.5|1124|1121.3|0
1652066500000|2022-05-09 03:21:40|1123.3|1121|1123.3|1120.8|1123.3|1121|1123.3|1120.5|1
1652066520000|2022-05-09 03:22:00|1123.5|1121|1123.5|1121|1123.8|1121|1123.5|1121|0
1652066530000|2022-05-09 03:22:10||1120.8||1121||1121||1120.8|0
1652066540000|2022-05-09 03:22:20||1120.8||1121||1121||1120.8|0
1652066550000|2022-05-09 03:22:30|1123.8||1123.8||1123.8||1123.8||0
1652066580000|2022-05-09 03:23:00|1123.5||1123.8||1123.8||1123.5||0
1652066590000|2022-05-09 03:23:10||1121.3||1121.3||1121.3||1121.3|0
1652066610000|2022-05-09 03:23:30||1121.5||1121.5||1121.8||1121.3|0
1652066620000|2022-05-09 03:23:40||1121.8||1121.5||1121.8||1121.3|0
1652066630000|2022-05-09 03:23:50||1121||1121.3||1121.8||1121|0
1652066640000|2022-05-09 03:24:00|1124.5|1121.5|1125|1122|1125|1122.3|1124.5|1121.5|0
1652066650000|2022-05-09 03:24:10|1125.3||1125||1125.3||1125||0
1652066670000|2022-05-09 03:24:30||1122.3||1122.3||1122.5||1122.3|0
1652066680000|2022-05-09 03:24:40|1125.3|1122.5|1125.3|1122.3|1125.3|1122.8|1125.3|1122.3|0
1652066690000|2022-05-09 03:24:50||1122||1121.8||1122||1121.8|0
1652066700000|2022-05-09 03:25:00|1124.8|1122|1124.8|1121.8|1124.8|1122|1124.8|1121.8|0
1652066710000|2022-05-09 03:25:10||1122||1122||1122||1121.8|0
1652066720000|2022-05-09 03:25:20|1125||1125||1125||1125||0
1652066740000|2022-05-09 03:25:40|1125.3|1122.5|1125.3|1122.5|1125.3|1122.8|1125.3|1122.5|0
1652066760000|2022-05-09 03:26:00||1121.8||1121.8||1122||1121.8|1
1652066770000|2022-05-09 03:26:10||1122||1122.3||1122.3||1121.8|0
1652066800000|2022-05-09 03:26:40|1125|1122.5|1125.3|1122.5|1125.3|1122.5|1125|1122.5|0
1652066810000|2022-05-09 03:26:50||1122.8||1122.5||1123||1122.5|0
1652066820000|2022-05-09 03:27:00||1122.8||1122.5||1122.8||1122.5|0
1652066830000|2022-05-09 03:27:10|1124.8|1122.3|1124.8|1122.5|1124.8|1122.5|1124.8|1122.3|0
1652066840000|2022-05-09 03:27:20||1122.3||1122.5||1122.5||1122.3|0
1652066850000|2022-05-09 03:27:30||1122.3||1122.5||1122.8||1122.3|0
1652066860000|2022-05-09 03:27:40||1122.3||1122||1122.5||1122|0
1652066880000|2022-05-09 03:28:00|1124.3||1124||1124.3||1124||0
1652066890000|2022-05-09 03:28:10|1124.3|1122.3|1124.3|1122.3|1124.3|1122.3|1124.3|1122|0
1652066900000|2022-05-09 03:28:20||1122||1122.3||1122.3||1122|0
1652066910000|2022-05-09 03:28:30|1124.8|1122.5|1125.5|1122.8|1125.5|1123|1124.8|1122.3|0
1652066920000|2022-05-09 03:28:40|1125.8|1123|1125.5|1123.3|1125.8|1123.3|1125.5|1122.8|0
1652066930000|2022-05-09 03:28:50|1125.8|1123|1125.5|1122.5|1125.8|1123|1125.5|1122.5|0
1652066940000|2022-05-09 03:29:00||1122.8||1122.8||1122.8||1122.8|0
1652066960000|2022-05-09 03:29:20|1125.8||1125.5||1125.8||1125.5||0
1652066980000|2022-05-09 03:29:40|1125.8||1125.5||1125.8||1125.5||0
1652067000000|2022-05-09 03:30:00|1124.8|1122.5|1124.8|1120.8|1124.8|1122.5|1124.8|1120.8|0
1652067010000|2022-05-09 03:30:10||1120.5||1120.5||1120.5||1120.5|0
1652067020000|2022-05-09 03:30:20|1124.3||1124.3||1124.3||1124.3||0
1652067030000|2022-05-09 03:30:30||1120.8||1120.8||1120.8||1120.8|0
1652067050000|2022-05-09 03:30:50|1124||1124||1124||1124||0
1652067060000|2022-05-09 03:31:00|1124.3|1121|1124.3|1121|1124.3|1121|1124.3|1120.8|0
1652067070000|2022-05-09 03:31:10||1120.8||1120.8||1121||1120.8|0
1652067090000|2022-05-09 03:31:30||1121||1121||1121||1121|0
1652067110000|2022-05-09 03:31:50|1124||1124||1124||1124||0
1652067140000|2022-05-09 03:32:20|1124.5||1124.5||1124.5||1124.5||19
1652067210000|2022-05-09 03:33:30||1120.8||1120.8||1120.8||1120.8|0
1652067220000|2022-05-09 03:33:40||1120.5||1120.5||1120.5||1120.5|0
1652067270000|2022-05-09 03:34:30|1124||1124||1124||1124||0
1652067380000|2022-05-09 03:36:20|1123.8||1123.8||1123.8||1123.8||0
1652067390000|2022-05-09 03:36:30|1123.5||1123.5||1123.5||1123.5||0
1652067400000|2022-05-09 03:36:40|1123.8||1123.8||1123.8||1123.8||0
1652067410000|2022-05-09 03:36:50|1123.5||1123.5||1123.5||1123.5||0
1652067420000|2022-05-09 03:37:00|1123.8||1123.5||1123.8||1123.5||0
1652067430000|2022-05-09 03:37:10||1120.3||1119.8||1120.3||1119.8|0
1652067440000|2022-05-09 03:37:20|1123.3||1122.8||1123.3||1122.8||0
1652067450000|2022-05-09 03:37:30|1123.3||1123||1123.3||1122.8||0
1652067460000|2022-05-09 03:37:40|1122.8||1122.8||1122.8||1122.8||0
1652067470000|2022-05-09 03:37:50|1123.3||1122.8||1123.3||1122.8||0
1652067500000|2022-05-09 03:38:20|1123.3||1122.8||1123.3||1122.8||0
1652067530000|2022-05-09 03:38:50|1123.3||1122.5||1123.3||1122.5||0
1652067560000|2022-05-09 03:39:20|1122.8|1119.5|1122.5|1119.5|1122.8|1119.5|1122.5|1119.5|0
1652067570000|2022-05-09 03:39:30|1122.8||1122.5||1123||1122.5||0
1652067580000|2022-05-09 03:39:40|1123.3||1123.3||1123.3||1122.5||0
1652067590000|2022-05-09 03:39:50|1123|1119.8|1123|1119.8|1123|1119.8|1123|1119.8|0
1652067600000|2022-05-09 03:40:00|1123.3|1120.5|1122.8|1119.5|1123.3|1120.5|1122.8|1119.5|0
1652067610000|2022-05-09 03:40:10|1123.3||1123.3||1123.3||1123.3||0
1652067620000|2022-05-09 03:40:20|1122.8||1122.8||1123.3||1122.8||0
1652067630000|2022-05-09 03:40:30||1119.8||1119.8||1119.8||1119.8|0
1652067710000|2022-05-09 03:41:50|1123.3||1122.8||1123.3||1122.8||0
1652067720000|2022-05-09 03:42:00||1119.5||1119.5||1119.5||1119.5|0
1652067780000|2022-05-09 03:43:00|1122.5||1122.5||1122.5||1122.5||0
1652067820000|2022-05-09 03:43:40|1122.3|1119.3|1122.3|1119.3|1122.3|1119.3|1122.3|1119.3|0
1652067830000|2022-05-09 03:43:50|1122.5||1122.3||1122.5||1122.3||0
1652067840000|2022-05-09 03:44:00|1122.5||1122.3||1122.5||1122.3||0
1652067880000|2022-05-09 03:44:40|1122.5||1122.3||1122.5||1122||0
1652067900000|2022-05-09 03:45:00|1122.5||1122.3||1122.5||1122.3||0
1652067910000|2022-05-09 03:45:10|1122.5||1122.5||1122.5||1122.3||0
1652067920000|2022-05-09 03:45:20|1122.3||1122.3||1122.5||1122.3||0
1652067970000|2022-05-09 03:46:10|1122||1122||1122||1122||0
1652067980000|2022-05-09 03:46:20|1122.3||1122.3||1122.3||1122.3||0
1652068070000|2022-05-09 03:47:50|1122||1122||1122||1122||0
1652068100000|2022-05-09 03:48:20|1122.3||1122.3||1122.3||1122||0
1652068120000|2022-05-09 03:48:40|1122||1122||1122||1122||0
1652068130000|2022-05-09 03:48:50|1121.5|1118.5|1121.5|1118.5|1121.5|1118.5|1121.5|1118.3|13
1652068160000|2022-05-09 03:49:20||1118.3||1118.3||1118.3||1118.3|0
1652068170000|2022-05-09 03:49:30|1121|1118.5|1121|1118.3|1121|1118.5|1121|1118.3|0
1652068180000|2022-05-09 03:49:40||1118.5||1118.8||1118.8||1118.5|0
1652068240000|2022-05-09 03:50:40|1121.5||1121.5||1121.5||1121.5||1
1652068250000|2022-05-09 03:50:50||1119||1118.8||1119||1118.8|0
1652068370000|2022-05-09 03:52:50||1119||1119||1119||1118.8|0
1652068380000|2022-05-09 03:53:00||1118.8||1118.8||1118.8||1118.8|0
1652068420000|2022-05-09 03:53:40||1118.5||1118.8||1118.8||1118.5|0
1652068470000|2022-05-09 03:54:30||1118.5||1118.5||1118.5||1118.5|0
1652068480000|2022-05-09 03:54:40||1118.3||1118.3||1118.3||1118.3|0
1652068510000|2022-05-09 03:55:10||1119||1119||1119||1119|0
1652068540000|2022-05-09 03:55:40||1118.3||1118.5||1118.5||1118.3|1
1652068570000|2022-05-09 03:56:10||1118.3||1118.3||1118.3||1118.3|0
1652068590000|2022-05-09 03:56:30||1118.5||1118.5||1118.5||1118.5|0
1652068600000|2022-05-09 03:56:40||1118.3||1118.3||1118.3||1118.3|0
1652068610000|2022-05-09 03:56:50||1118.5||1118.8||1118.8||1118.5|0
1652068630000|2022-05-09 03:57:10|1121.3||1121.3||1121.3||1121.3||0
1652068650000|2022-05-09 03:57:30|1121.5||1121.5||1121.5||1121.5||0
1652068660000|2022-05-09 03:57:40|1122|1119|1121.8|1119|1122|1119|1121.8|1119|1
1652068670000|2022-05-09 03:57:50||1118.8||1118.8||1118.8||1118.8|0
1652068680000|2022-05-09 03:58:00||1119||1119||1119||1118.8|0
1652068690000|2022-05-09 03:58:10||1118.8||1119||1119||1118.8|0
1652068740000|2022-05-09 03:59:00||1118.8||1118.8||1118.8||1118.8|0
1652068750000|2022-05-09 03:59:10||1119||1119.3||1119.3||1119|0
1652068900000|2022-05-09 04:01:40||1118.8||1118.8||1118.8||1118.8|0
1652068910000|2022-05-09 04:01:50||1119||1119||1119||1119|0
1652068920000|2022-05-09 04:02:00||1118.8||1119||1119||1118.8|0
1652068930000|2022-05-09 04:02:10||1119.3||1119||1119.3||1119|0
1652068940000|2022-05-09 04:02:20||1119.3||1119.3||1119.3||1119.3|0
1652069080000|2022-05-09 04:04:40||1118.8||1118.8||1118.8||1118.8|0
1652069100000|2022-05-09 04:05:00||1119||1118.8||1119||1118.8|0
1652069110000|2022-05-09 04:05:10||1119||1119||1119||1119|0
1652069120000|2022-05-09 04:05:20||1118.8||1118.8||1119||1118.8|0
1652069140000|2022-05-09 04:05:40||1119||1118.8||1119||1118.8|0
1652069190000|2022-05-09 04:06:30||1119||1119.3||1119.3||1119|0
1652069340000|2022-05-09 04:09:00|1122||1122||1122||1122||0
1652069420000|2022-05-09 04:10:20|1122.5||1122.3||1122.5||1122.3||0
1652069460000|2022-05-09 04:11:00|1122.5||1121.8||1122.5||1121.8||0
1652069480000|2022-05-09 04:11:20||1119||1119.3||1119.3||1119|0
1652069510000|2022-05-09 04:11:50|1122.3||1122||1122.3||1122||0
1652069530000|2022-05-09 04:12:10|1122.3||1122||1122.3||1122||0
1652069570000|2022-05-09 04:12:50||1119||1119.3||1119.3||1118.8|0
1652069610000|2022-05-09 04:13:30|1122.5|1119.5|1122.3|1119.5|1122.5|1119.5|1122.3|1119.5|0
1652069620000|2022-05-09 04:13:40||1119.3||1119.3||1119.3||1119.3|0
1652069630000|2022-05-09 04:13:50||1119.5||1119.3||1119.5||1119.3|0
1652069680000|2022-05-09 04:14:40||1119||1119||1119||1119|0
1652069690000|2022-05-09 04:14:50|1122||1121.8||1122||1121.8||0
1652069700000|2022-05-09 04:15:00|1122|1119.3|1121.8|1119|1122|1119.3|1121.8|1119|0
1652069710000|2022-05-09 04:15:10|1122||1121.8||1122||1121.8||0
1652069730000|2022-05-09 04:15:30|1122|1119.3|1121.8|1119.3|1122|1119.3|1121.8|1119.3|0
1652069920000|2022-05-09 04:18:40||1119.5||1119.5||1119.5||1119.5|0
1652069940000|2022-05-09 04:19:00|1122.3|1119.8|1122|1119.8|1122.3|1119.8|1122|1119.8|4
1652069970000|2022-05-09 04:19:30|1122.3|1120|1122.3|1120|1122.3|1120|1122.3|1120|0
1652069980000|2022-05-09 04:19:40||1120.3||1120.3||1120.3||1120.3|0
1652070000000|2022-05-09 04:20:00|1122.8||1122.5||1122.8||1122.5||0
1652070020000|2022-05-09 04:20:20|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|0
1652070060000|2022-05-09 04:21:00|1123.3||1123||1123.3||1123||0
1652070130000|2022-05-09 04:22:10|1123.3|1121|1123|1121|1123.3|1121|1123|1121|0
1652070140000|2022-05-09 04:22:20|1123.3||1123||1123.3||1123||0
1652070150000|2022-05-09 04:22:30|1122.8||1122.8||1122.8||1122.8||1
1652070180000|2022-05-09 04:23:00|1123||1123||1123||1122.8||0
1652070190000|2022-05-09 04:23:10|1122.8||1122.8||1122.8||1122.8||0
1652070200000|2022-05-09 04:23:20|1123||1122.8||1123||1122.8||0
1652070210000|2022-05-09 04:23:30|1123||1122.8||1123||1122.8||0
1652070220000|2022-05-09 04:23:40|1122.5||1122.5||1122.5||1122.5||0
1652070270000|2022-05-09 04:24:30|1123|1121.5|1123|1121.5|1123|1121.5|1123|1121.5|3
1652070280000|2022-05-09 04:24:40|1124|1122.5|1124|1122.5|1124|1122.5|1124|1122.5|34
1652070320000|2022-05-09 04:25:20|1123.8||1123.8||1123.8||1123.8||6
1652070330000|2022-05-09 04:25:30|1124||1124||1124||1124||1
1652070360000|2022-05-09 04:26:00|1123.8||1124||1124||1123.8||3
1652070400000|2022-05-09 04:26:40|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|1124.5|1122.8|6
1652070440000|2022-05-09 04:27:20|1124.3|1122.5|1124.5|1122.8|1124.5|1122.8|1124.3|1122.5|0
1652070450000|2022-05-09 04:27:30|1124.3|1122.5|1124.5|1122.5|1124.5|1122.5|1124.3|1122.5|0
1652070460000|2022-05-09 04:27:40|1124.3||1124||1124.3||1124||0
1652070470000|2022-05-09 04:27:50|1124.3||1124.3||1124.3||1124.3||0
1652070480000|2022-05-09 04:28:00|1124.5||1124.3||1124.5||1124.3||0
1652070490000|2022-05-09 04:28:10|1124||1124||1124.5||1124||0
1652070570000|2022-05-09 04:29:30|1124.3|1122.8|1124.3|1122.5|1124.5|1123|1124.3|1122.5|0
1652070600000|2022-05-09 04:30:00|1124||1124||1124||1124||0
1652070620000|2022-05-09 04:30:20|1123.8|1121.5|1123.3|1121.5|1123.8|1121.5|1123.3|1121.5|2
1652070630000|2022-05-09 04:30:30|1123.5||1123.5||1123.5||1123.5||0
1652070640000|2022-05-09 04:30:40|1123.3||1123.5||1123.5||1123.3||0
1652070650000|2022-05-09 04:30:50|1123.3||1123.5||1123.5||1123.3||0
1652070660000|2022-05-09 04:31:00|1123.3||1123.5||1123.5||1123.3||0
1652070730000|2022-05-09 04:32:10|1123.3||1123.3||1123.3||1123.3||0
1652070830000|2022-05-09 04:33:50|1123|1121.3|1123|1121.3|1123|1121.3|1123|1121.3|0
1652070920000|2022-05-09 04:35:20|1122.8||1122.8||1122.8||1122.8||0
1652070980000|2022-05-09 04:36:20|1122.5|1120.5|1122.5|1120.5|1122.8|1120.5|1122.5|1120.5|1
1652071170000|2022-05-09 04:39:30|1122|1120.3|1121.8|1120|1122|1120.3|1121.8|1120|0
1652071230000|2022-05-09 04:40:30|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|1121.5|1119.5|0
1652071250000|2022-05-09 04:40:50|1121.3||1121.3||1121.3||1121.3||0
1652071270000|2022-05-09 04:41:10|1121||1121||1121||1121||0
1652071290000|2022-05-09 04:41:30|1121.3||1121.3||1121.3||1121.3||1
1652071350000|2022-05-09 04:42:30|1122.5||1122.5||1122.5||1122.5||1
1652071380000|2022-05-09 04:43:00|1122.8||1122.5||1122.8||1122.5||0
1652071430000|2022-05-09 04:43:50|1122.8||1122.8||1122.8||1122.8||0
1652071480000|2022-05-09 04:44:40|1123|1120|1123.5|1120|1123.5|1120|1123|1120|0
1652071510000|2022-05-09 04:45:10||1120.3||1120.5||1120.5||1120.3|0
1652071720000|2022-05-09 04:48:40||1121||1121.5||1121.5||1121|0
1652071910000|2022-05-09 04:51:50|1123||1123||1123||1123||0
1652071920000|2022-05-09 04:52:00||1121||1121||1121||1121|1
1652071950000|2022-05-09 04:52:30|1123.5||1123||1123.5||1123||0
1652072030000|2022-05-09 04:53:50||1120.5||1120.5||1120.5||1120.5|0
1652072050000|2022-05-09 04:54:10|1122.5|1120.3|1122.5|1120.3|1122.5|1120.3|1122.5|1120.3|0
1652072170000|2022-05-09 04:56:10|1122.8||1123||1123||1122.8||0
1652072180000|2022-05-09 04:56:20||1120||1120||1120||1120|0
1652072190000|2022-05-09 04:56:30||1119.5||1119.5||1119.5||1119.5|0
1652072240000|2022-05-09 04:57:20|1122.5||1122.5||1122.5||1122.5||0
1652072250000|2022-05-09 04:57:30|1123||1122.5||1123||1122.5||0
1652072380000|2022-05-09 04:59:40|1123||1122.5||1123||1122.5||0
1652072400000|2022-05-09 05:00:00|||||||||3
1652072460000|2022-05-09 05:01:00||1120||1120||1120||1120|0
1652072520000|2022-05-09 05:02:00||1119.5||1119.5||1119.5||1119.5|0
1652072540000|2022-05-09 05:02:20||1120||1120||1120||1120|0
1652072680000|2022-05-09 05:04:40|1122.3||1122||1122.5||1122||0
1652072710000|2022-05-09 05:05:10|1121.5|1119.8|1121.5|1119.5|1121.5|1119.8|1121.5|1119.5|0
1652072720000|2022-05-09 05:05:20|1121.8||1121.8||1121.8||1121.8||0
1652072780000|2022-05-09 05:06:20|1122||1122||1122||1122||2
1652072810000|2022-05-09 05:06:50|1122.5|1120|1122.5|1120|1122.5|1120|1122|1120|0
1652072820000|2022-05-09 05:07:00|1122.3||1122||1122.3||1122||0
1652072830000|2022-05-09 05:07:10|1122.3||1122.3||1122.3||1122.3||0
1652072850000|2022-05-09 05:07:30|1122.5||1122.5||1122.5||1122.5||0
1652072860000|2022-05-09 05:07:40||1120.3||1120.3||1120.3||1120.3|0
1652072890000|2022-05-09 05:08:10|1123|1120.5|1122.5|1120.5|1123|1120.5|1122.5|1120.5|0
1652072900000|2022-05-09 05:08:20|1122.8||1122.8||1122.8||1122.5||2
1652072910000|2022-05-09 05:08:30|1122.5||1122.5||1122.5||1122.5||0
1652072970000|2022-05-09 05:09:30|1122.8||1122.5||1122.8||1122.5||0
1652073110000|2022-05-09 05:11:50|1123||1123||1123||1122.8||0
1652073120000|2022-05-09 05:12:00|1122.5||1122.5||1122.5||1122.5||0
1652073190000|2022-05-09 05:13:10|1122.8||1122.8||1122.8||1122.8||0
1652073200000|2022-05-09 05:13:20|1122.5|1121|1122.5|1120.5|1123|1121|1122.5|1120.5|0
1652073210000|2022-05-09 05:13:30|1123|1121|1122.5|1120.5|1123|1121|1122.5|1120.5|0
1652073230000|2022-05-09 05:13:50|1123||1122.8||1123||1122.8||0
1652073240000|2022-05-09 05:14:00|1123|1121|1123|1121|1123|1121|1123|1121|0
1652073250000|2022-05-09 05:14:10|1123.3|1121.5|1124.3|1122|1124.3|1122.3|1123.3|1121.5|1
1652073260000|2022-05-09 05:14:20|1124.5|1122.3|1124.5|1122|1124.5|1122.3|1124.5|1122|0
1652073270000|2022-05-09 05:14:30||1122.3||1122.3||1122.3||1122|0
1652073280000|2022-05-09 05:14:40|1124.3||1124.5||1124.5||1124.3||0
1652073290000|2022-05-09 05:14:50|1124.3||1124.3||1124.3||1124.3||0
1652073300000|2022-05-09 05:15:00|1124|1122|1124.3|1122|1124.5|1122|1124|1122|0
1652073310000|2022-05-09 05:15:10|1124.5||1124.5||1124.5||1124.5||1
1652073340000|2022-05-09 05:15:40|1124.3||1124.3||1124.3||1124.3||0
1652073350000|2022-05-09 05:15:50|1124.5||1124.5||1124.5||1124.5||0
1652073360000|2022-05-09 05:16:00|1124.3||1124.5||1124.5||1124.3||0
1652073380000|2022-05-09 05:16:20|1124.3||1124.3||1124.3||1124.3||0
1652073400000|2022-05-09 05:16:40|1124||1124||1124||1124||0
1652073410000|2022-05-09 05:16:50|1124.3||1124.3||1124.3||1124.3||0
1652073420000|2022-05-09 05:17:00|1124||1124.3||1124.3||1124||0
1652073430000|2022-05-09 05:17:10|1124||1124||1124||1124||0
1652073440000|2022-05-09 05:17:20|1124.3||1124.3||1124.3||1124.3||0
1652073450000|2022-05-09 05:17:30|1124||1124.3||1124.3||1124||0
1652073480000|2022-05-09 05:18:00|1124|1121.8|1124|1121.8|1124|1121.8|1124|1121.8|0
1652073490000|2022-05-09 05:18:10|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|1123.8|1121.5|0
1652073500000|2022-05-09 05:18:20|1124||1124||1124||1124||0
1652073530000|2022-05-09 05:18:50|1123.8||1124||1124||1123.8||0
1652073540000|2022-05-09 05:19:00|1123.8|1121.3|1123.8|1121.5|1123.8|1121.5|1123.8|1121.3|0
1652073550000|2022-05-09 05:19:10||1121.3||1121.3||1121.3||1121.3|0
1652073560000|2022-05-09 05:19:20|1123.5|1121.5|1123.8|1121.5|1123.8|1121.5|1123.5|1121.5|0
1652073570000|2022-05-09 05:19:30|1123.5|1121.3|1123.5|1121.5|1123.5|1121.5|1123.5|1121.3|0
1652073600000|2022-05-09 05:20:00||1121.3||1121.3||1121.3||1121.3|0
1652073650000|2022-05-09 05:20:50|1123.3||1123.3||1123.3||1123.3||0
1652073660000|2022-05-09 05:21:00|1123|1121|1123|1121|1123.3|1121|1123|1121|0
1652073670000|2022-05-09 05:21:10|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|1122.8|1120.5|0
1652073700000|2022-05-09 05:21:40|1123||1123||1123||1123||0
1652073710000|2022-05-09 05:21:50|1122.8||1122.8||1122.8||1122.8||0
1652073740000|2022-05-09 05:22:20|1123||1123||1123||1123||1
1652073770000|2022-05-09 05:22:50|1123.3|1121|1123.3|1121.3|1123.3|1121.3|1123|1121|34
1652073830000|2022-05-09 05:23:50|1123||1123.3||1123.3||1123||0
1652073840000|2022-05-09 05:24:00|1123||1123||1123||1123||0
1652073850000|2022-05-09 05:24:10|1123.3||1123.3||1123.3||1123.3||0
1652073880000|2022-05-09 05:24:40|1123||1123.3||1123.3||1123||0
1652073890000|2022-05-09 05:24:50|1123||1123.3||1123.3||1123||0
1652073910000|2022-05-09 05:25:10|1123||1123||1123||1123||0
1652073920000|2022-05-09 05:25:20||1121||1120.8||1121||1120.5|0
1652073940000|2022-05-09 05:25:40|1122.8||1122.8||1122.8||1122.5||0
1652073950000|2022-05-09 05:25:50||1121||1121||1121||1121|0
1652073970000|2022-05-09 05:26:10|||||||||1
1652074010000|2022-05-09 05:26:50|1123.5|1121.3|1122.8|1121.3|1123.5|1121.3|1122.8|1121.3|0
1652074060000|2022-05-09 05:27:40|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|1123.5|1121.5|2
1652074210000|2022-05-09 05:30:10|1124.5|1121.8|1124|1121.8|1124.5|1122|1124|1121.8|7
1652074220000|2022-05-09 05:30:20|1123.5|1121.3|1123.3|1121|1123.5|1121.3|1123.3|1121|2
1652074230000|2022-05-09 05:30:30|1123.5|1121.3|1123.3|1121.5|1123.5|1121.5|1123.3|1121.3|0
1652074270000|2022-05-09 05:31:10|1123.8||1123.5||1123.8||1123.5||0
1652074280000|2022-05-09 05:31:20|1124|1121.8|1124|1122|1124.3|1122|1124|1121.8|0
1652074380000|2022-05-09 05:33:00|1124.3|1122.3|1124|1122.3|1124.3|1122.3|1124|1122.3|0
1652074400000|2022-05-09 05:33:20|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|1124.3|1122.5|0
1652074420000|2022-05-09 05:33:40|1124.5||1124.5||1124.5||1124.5||2
1652074440000|2022-05-09 05:34:00|1125.3||1125||1125.3||1125||6
1652074450000|2022-05-09 05:34:10|1125.3||1125.3||1125.3||1125.3||0
1652074460000|2022-05-09 05:34:20|1126.5|1123|1126.5|1123|1126.5|1123|1126.5|1123|1
1652074470000|2022-05-09 05:34:30|1126||1126||1126||1125.5||1
1652074480000|2022-05-09 05:34:40|1125.8||1125.5||1126.8||1125.5||0
1652074490000|2022-05-09 05:34:50|1126.5|1123.5|1126.5|1124.5|1126.5|1124.5|1126.5|1123.5|0
1652074500000|2022-05-09 05:35:00|1127|1124.8|1127.3|1125.3|1127.5|1125.3|1126.8|1124.8|11
1652074510000|2022-05-09 05:35:10|1127.5||1127.3||1127.5||1127.3||1
1652074520000|2022-05-09 05:35:20||1124.8||1124.8||1125||1124.8|2
1652074530000|2022-05-09 05:35:30||1125||1125||1125||1125|0
1652074540000|2022-05-09 05:35:40|1127.5|1124.8|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1652074550000|2022-05-09 05:35:50|1127.5|1125|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1652074560000|2022-05-09 05:36:00|1127.5|1124.5|1127.3|1124.5|1127.5|1124.5|1127.3|1124.5|0
1652074570000|2022-05-09 05:36:10|1127.5|1124.8|1127.3|1124.8|1127.5|1124.8|1127.3|1124.8|0
1652074610000|2022-05-09 05:36:50|1127.5||1127.3||1127.5||1127.3||0
1652074620000|2022-05-09 05:37:00|1127.5|1125|1127.3|1124.8|1127.5|1125|1127.3|1124.8|0
1652074640000|2022-05-09 05:37:20|1127.5||1127.3||1127.5||1127.3||0
1652074650000|2022-05-09 05:37:30|1127.5||1127.3||1127.5||1127.3||0
1652074660000|2022-05-09 05:37:40|1127.5||1127.3||1127.5||1127.3||0
1652074680000|2022-05-09 05:38:00|||||||||1
1652074700000|2022-05-09 05:38:20|1127.5||1127.3||1127.5||1127.3||0
1652074740000|2022-05-09 05:39:00|1127.5||1127.5||1127.5||1127.5||0
1652074760000|2022-05-09 05:39:20|1127.3||1127.3||1127.3||1127.3||0
1652074790000|2022-05-09 05:39:50||1124.5||1124.5||1124.5||1124.5|0
1652074810000|2022-05-09 05:40:10|1126.8|1124|1126.8|1123.5|1126.8|1124|1126.8|1123.5|1
1652074830000|2022-05-09 05:40:30||1123.3||1123.3||1123.3||1123.3|0
1652074850000|2022-05-09 05:40:50||1123.5||1123.3||1123.5||1123.3|0
1652074870000|2022-05-09 05:41:10|1126.3||1126.3||1126.3||1126.3||0
1652074890000|2022-05-09 05:41:30||1123.5||1123.3||1123.5||1123.3|0
1652074910000|2022-05-09 05:41:50||1123.5||1123.5||1123.5||1123.5|0
1652074920000|2022-05-09 05:42:00||1123.3||1123.3||1123.3||1123.3|0
1652074940000|2022-05-09 05:42:20||1123.5||1123.3||1123.5||1123.3|0
1652074980000|2022-05-09 05:43:00|1126|1123|1125.5|1123|1126|1123|1125.5|1123|0
1652075010000|2022-05-09 05:43:30||1123.3||1122.5||1123.3||1122.5|1
1652075020000|2022-05-09 05:43:40||1122.3||1122.3||1122.5||1122.3|0
1652075030000|2022-05-09 05:43:50|1125|1122.5|1125|1122.3|1125|1122.5|1125|1122.3|0
1652075040000|2022-05-09 05:44:00|1124.5|1122.5|1124.5|1122.3|1124.5|1122.5|1124.5|1122.3|0
1652075050000|2022-05-09 05:44:10||1122.5||1122.5||1122.5||1122.5|0
1652075080000|2022-05-09 05:44:40|1124.8||1125||1125||1124.8||0
1652075090000|2022-05-09 05:44:50||1122.8||1122.8||1122.8||1122.8|0
1652075100000|2022-05-09 05:45:00|1125.3||1125.3||1125.3||1125.3||0
1652075110000|2022-05-09 05:45:10|1125|1123|1125|1122.8|1125.3|1123|1125|1122.8|0
1652075160000|2022-05-09 05:46:00||1122.5||1122.5||1122.8||1122.5|0
1652075170000|2022-05-09 05:46:10|1124.5||1124.5||1124.5||1124.5||0
1652075180000|2022-05-09 05:46:20||1122.8||1122.5||1122.8||1122.5|0
1652075190000|2022-05-09 05:46:30||1122.8||1122.3||1122.8||1122.3|4
1652075200000|2022-05-09 05:46:40|1125|1122.5|1124.5|1122.3|1125|1122.5|1124.5|1122.3|0
1652075210000|2022-05-09 05:46:50|1125|1122.8|1125|1123.3|1125|1123.3|1125|1122.8|1
1652075220000|2022-05-09 05:47:00|1125.5|1123|1125.5|1123|1125.5|1123|1125.5|1123|0
1652075230000|2022-05-09 05:47:10||1122.8||1123.8||1123.8||1122.8|0
1652075240000|2022-05-09 05:47:20|1126.3|1124|1126|1124.5|1126.3|1124.5|1126|1124|8
1652075250000|2022-05-09 05:47:30|1126.3||1126||1126.3||1126||3
1652075260000|2022-05-09 05:47:40|1126.3|1125|1126.3|1124.5|1126.8|1125|1126|1124.5|6
1652075270000|2022-05-09 05:47:50|1126.5|1124.8|1126.5|1124.5|1126.5|1124.8|1126.5|1124.5|0
1652075280000|2022-05-09 05:48:00|1126.3||1126.3||1126.3||1126.3||0
1652075290000|2022-05-09 05:48:10|1127|1124.8|1126.5|1124.5|1127|1125|1126.5|1124.5|3
1652075310000|2022-05-09 05:48:30|1126.8|1124.8|1126.5|1124.5|1127.3|1124.8|1126.5|1124.5|2
1652075330000|2022-05-09 05:48:50|1126.3||1126.5||1126.5||1126.3||1
1652075340000|2022-05-09 05:49:00|1126.3||1126.5||1126.5||1126.3||0
1652075350000|2022-05-09 05:49:10|1126.3||1126.3||1126.5||1126.3||0
1652075380000|2022-05-09 05:49:40|1126|1123.3|1125.8|1123|1126.3|1123.3|1125.8|1123|1
1652075390000|2022-05-09 05:49:50|1125.5||1125.5||1125.8||1125.5||0
1652075400000|2022-05-09 05:50:00|1125.8||1125.8||1125.8||1125.8||0
1652075410000|2022-05-09 05:50:10|1126||1126||1126||1126||0
1652075430000|2022-05-09 05:50:30|1125.5|1122.8|1125.5|1122.8|1125.5|1122.8|1125.5|1122.8|0
1652075450000|2022-05-09 05:50:50|1125.3||1125.5||1125.8||1125.3||0
1652075460000|2022-05-09 05:51:00|1125.8||1125.5||1125.8||1125.5||0
1652075470000|2022-05-09 05:51:10|1125.8||1125.5||1125.8||1125.5||0
1652075480000|2022-05-09 05:51:20|1125.3|1122.5|1125.3|1122.5|1125.3|1122.5|1125.3|1122.5|0
1652075500000|2022-05-09 05:51:40|1125|1122|1124.8|1121.5|1125|1122|1124.8|1121.5|0
1652075510000|2022-05-09 05:51:50|1124.5||1124.5||1125||1124.5||0
1652075520000|2022-05-09 05:52:00|1124.3|1121.3|1123.8|1121|1124.5|1121.3|1123.8|1121|0
1652075530000|2022-05-09 05:52:10|1124.3||1124||1124.3||1124||4
1652075540000|2022-05-09 05:52:20|1123.8||1123.8||1123.8||1123.8||0
1652075550000|2022-05-09 05:52:30|1123.5||1123.5||1123.5||1123.5||1
1652075570000|2022-05-09 05:52:50|1123.3|1120.8|1123.3|1120.5|1123.3|1120.8|1123|1120.5|0
1652075580000|2022-05-09 05:53:00|1123|1120.8|1123.3|1120.5|1123.3|1120.8|1123|1120.5|0
1652075590000|2022-05-09 05:53:10|1123.5|1120.8|1123.3|1120.8|1123.5|1120.8|1123.3|1120.5|0
1652075600000|2022-05-09 05:53:20|1123|1121|1123|1120.8|1123|1121|1123|1120.5|0
1652075610000|2022-05-09 05:53:30|1122.8|1121|1122.5|1120.8|1122.8|1121|1122.5|1120.8|0
1652075620000|2022-05-09 05:53:40|1122.3||1122.3||1122.3||1122.3||0
1652075630000|2022-05-09 05:53:50|1122|1120.5|1122|1120.5|1122|1120.5|1122|1120.5|1
1652075640000|2022-05-09 05:54:00|1121.8|1120.3|1121.5|1120|1121.8|1120.3|1121.5|1120|1
1652075650000|2022-05-09 05:54:10|1121.3|1119.8|1121.3|1119.3|1121.3|1119.8|1121.3|1119.3|2
1652075660000|2022-05-09 05:54:20|1121|1118.8|1121|1118.8|1121|1118.8|1121|1118.8|2
1652075670000|2022-05-09 05:54:30|1120.8|1118.5|1120.8|1118.8|1120.8|1118.8|1120.8|1118.5|2
1652075680000|2022-05-09 05:54:40|1121.3|1119.3|1121.5|1120.3|1121.5|1120.3|1121.3|1119.3|15
1652075700000|2022-05-09 05:55:00|1122.8|1120.8|1122.3|1120.5|1122.8|1120.8|1122.3|1119.8|13
1652075710000|2022-05-09 05:55:10||1120.8||1120.8||1120.8||1120.8|0
1652075720000|2022-05-09 05:55:20||1121||1121||1121||1121|1
1652075730000|2022-05-09 05:55:30||1120.3||1120.3||1120.3||1120.3|2
1652075740000|2022-05-09 05:55:40|1122|1120|1121.8|1119.8|1122|1120|1121.8|1119.8|0
1652075750000|2022-05-09 05:55:50|1122|1119.5|1121.8|1119.3|1122|1119.5|1121.8|1119.3|0
1652075760000|2022-05-09 05:56:00|1121.3||1121.3||1121.3||1121.3||0
1652075770000|2022-05-09 05:56:10|1121||1121||1121||1120.8||0
1652075780000|2022-05-09 05:56:20|1120.8|1119|1120.8|1119|1120.8|1119|1120.8|1119|0
1652075790000|2022-05-09 05:56:30|1120.5|1118.8|1120|1118.3|1120.5|1118.8|1120|1118.3|0
1652075800000|2022-05-09 05:56:40|1119.8||1119.8||1119.8||1119.8||0
1652075810000|2022-05-09 05:56:50|1119.5||1119.5||1119.5||1119.5||2
1652075820000|2022-05-09 05:57:00|1119.3|1117.5|1118.5|1117|1119.3|1117.5|1118.5|1117|7
1652075830000|2022-05-09 05:57:10|1118.3|1116.8|1118.3|1116.5|1118.3|1116.8|1118.3|1116.5|1
1652075840000|2022-05-09 05:57:20|1118|1116.8|1118.3|1116.5|1118.3|1116.8|1118|1116.5|22
1652075850000|2022-05-09 05:57:30|1118|1116.8|1118|1116.5|1118|1116.8|1118|1116.5|0
1652075860000|2022-05-09 05:57:40||1116.3||1116.3||1116.3||1116.3|3
1652075870000|2022-05-09 05:57:50|1117.8|1116.5|1118|1116.5|1118|1116.5|1117.8|1116.3|2
1652075880000|2022-05-09 05:58:00||1116.3||1116.5||1116.5||1116.3|0
1652075890000|2022-05-09 05:58:10|1118.3|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|10
1652075910000|2022-05-09 05:58:30|1119.5|1117.3|1119.5|1117.3|1119.5|1117.3|1119.5|1117|9
1652075930000|2022-05-09 05:58:50||1117.8||1117.8||1117.8||1117.8|0
1652075970000|2022-05-09 05:59:30|1119.3|1117|1119|1117.3|1119.3|1117.3|1119|1117|1
1652075980000|2022-05-09 05:59:40|1118.8|1117|1118.8|1117|1118.8|1117.5|1118.8|1117|0
1652075990000|2022-05-09 05:59:50|1118.5||1118.5||1118.5||1118.5||0
1652076000000|2022-05-09 06:00:00|1118.3|1116.8|1119.5|1118|1120.8|1118.5|1118.3|1116.8|54
1652076010000|2022-05-09 06:00:10||1117.8||1117.8||1118||1117.8|0
1652076020000|2022-05-09 06:00:20|||||||||2
1652076030000|2022-05-09 06:00:30||1118.3||1118||1118.3||1117.8|1
1652076040000|2022-05-09 06:00:40|1120.3|1118.3|1120.5|1118.5|1120.5|1118.5|1120.3|1118.3|3
1652076050000|2022-05-09 06:00:50|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|1120.3|1118.3|0
1652076060000|2022-05-09 06:01:00||1118.5||1118.5||1118.5||1118.3|0
1652076070000|2022-05-09 06:01:10||1118.3||1118.5||1118.5||1118.3|0
1652076080000|2022-05-09 06:01:20|1119.8|1118.3|1119.8|1118|1119.8|1118.3|1119.8|1118|1
1652076090000|2022-05-09 06:01:30|1119.5|1117.8|1119.3|1117.5|1119.5|1118|1119.3|1117.5|0
1652076100000|2022-05-09 06:01:40|1119|1117.3|1118.8|1116.8|1119|1117.3|1118.8|1116.8|0
1652076110000|2022-05-09 06:01:50|1118.5|1116.5|1118.5|1116.5|1118.5|1116.8|1118.5|1116.5|1
1652076120000|2022-05-09 06:02:00|1118.3|1116.3|1118.3|1116.5|1118.3|1116.5|1117.8|1116.3|8
1652076130000|2022-05-09 06:02:10|1118|1116.3|1118|1116.3|1118|1116.5|1118|1116|2
1652076140000|2022-05-09 06:02:20|1117.8|1116|1117.5|1115.8|1117.8|1116|1117.5|1115.8|0
1652076150000|2022-05-09 06:02:30|1117.3|1115.5|1117|1115.5|1117.3|1115.5|1117|1115|3
1652076160000|2022-05-09 06:02:40|1117.3|1115.3|1117|1115.5|1117.3|1115.5|1117|1115.3|0
1652076170000|2022-05-09 06:02:50|1116.8|1115.3|1117|1115.5|1117|1115.5|1116.8|1115.3|9
1652076180000|2022-05-09 06:03:00|1116.8|1115.3|1116.8|1115.5|1116.8|1115.5|1116.5|1114.5|20
1652076190000|2022-05-09 06:03:10|1116.5|1115.3|1116.5|1115|1116.5|1115.3|1116.5|1115|1
1652076200000|2022-05-09 06:03:20|1116.8|1115.3|1116.8|1115.3|1116.8|1115.3|1116.8|1115|5
1652076210000|2022-05-09 06:03:30|1116.5|1114.8|1116.5|1114.8|1116.5|1115|1116.3|1114.3|1
1652076220000|2022-05-09 06:03:40|1116.3|1115|1116.3|1114.8|1116.3|1115|1116.3|1114.5|0
1652076230000|2022-05-09 06:03:50|1116.5|1114.5|1116|1114.3|1116.5|1115.3|1115.8|1113.8|12
1652076240000|2022-05-09 06:04:00|1115.8|1114|1115.8|1114.3|1116|1114.5|1115.8|1114|7
1652076250000|2022-05-09 06:04:10||1114||1114.3||1114.3||1114|0
1652076260000|2022-05-09 06:04:20|1115.5|1114|1115.5|1113.8|1115.5|1114|1115.5|1113.8|10
1652076270000|2022-05-09 06:04:30|1115.3||1115.3||1115.3||1115.3||0
1652076280000|2022-05-09 06:04:40|1114.8|1113.3|1114.8|1112.8|1114.8|1113.3|1114.5|1112.8|1
1652076290000|2022-05-09 06:04:50|1114.5|1113|1114.3|1112.8|1114.5|1113|1114.3|1112.5|7
1652076300000|2022-05-09 06:05:00|1113.8|1112.5|1114.5|1112.8|1114.5|1112.8|1113.8|1112.3|35
1652076310000|2022-05-09 06:05:10|1115|1113|1115.3|1113.5|1115.3|1113.8|1114.8|1113|2
1652076320000|2022-05-09 06:05:20|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1652076330000|2022-05-09 06:05:30|1115|1113.3|1115|1113.3|1115.3|1113.5|1114.5|1112.8|4
1652076340000|2022-05-09 06:05:40|1114.8|1113|1114.5|1112.8|1114.8|1113|1114.5|1112.8|0
1652076350000|2022-05-09 06:05:50|1114.8|1113|1114.8|1113|1114.8|1113.3|1114.8|1113|2
1652076360000|2022-05-09 06:06:00|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|1114.5|1112.8|0
1652076370000|2022-05-09 06:06:10|1114.3|1113|1115.3|1113.8|1115.3|1113.8|1114.3|1112.5|11
1652076380000|2022-05-09 06:06:20|1115.5|1114|1115.5|1114|1115.5|1114|1115.5|1114|7
1652076390000|2022-05-09 06:06:30|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|7
1652076400000|2022-05-09 06:06:40|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|5
1652076410000|2022-05-09 06:06:50||1115||1115||1115||1115|0
1652076420000|2022-05-09 06:07:00|||||||||5
1652076430000|2022-05-09 06:07:10|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117|1115.3|1
1652076450000|2022-05-09 06:07:30|1117|1115.3|1117.3|1115.5|1117.3|1115.5|1116.8|1115|1
1652076460000|2022-05-09 06:07:40|1117.8|1115.8|1117.8|1116|1117.8|1116|1117.8|1115.8|0
1652076470000|2022-05-09 06:07:50|1118.5|1116.8|1118.5|1117|1118.5|1117|1118.3|1116.8|1
1652076480000|2022-05-09 06:08:00|1118|1116.5|1117.8|1116.3|1118|1116.5|1117.5|1116|4
1652076490000|2022-05-09 06:08:10|1117.5|1116|1117.5|1116|1117.5|1116|1117.5|1115.8|0
1652076500000|2022-05-09 06:08:20|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1117.3|1115.8|1
1652076510000|2022-05-09 06:08:30|1117|1115.3|1116.8|1115|1117|1115.3|1116.8|1115|3
1652076520000|2022-05-09 06:08:40|1116.5|1114.8|1116.5|1115|1116.5|1115|1116.5|1114.8|0
1652076530000|2022-05-09 06:08:50|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|1116.3|1114.8|0
1652076540000|2022-05-09 06:09:00|1115.5|1114|1115.5|1113.8|1115.8|1114.3|1115.5|1113.8|8
1652076550000|2022-05-09 06:09:10|1115.3|1114|1115.3|1113.8|1115.3|1114|1115.3|1113.8|1
1652076560000|2022-05-09 06:09:20|1115.5|1114|1115.5|1113.8|1115.5|1114.3|1115.5|1113.8|2
1652076570000|2022-05-09 06:09:30|1115.3|1113.5|1115|1113.5|1115.3|1113.5|1115|1113.5|0
1652076580000|2022-05-09 06:09:40|1115.3|1113.8|1115|1113.5|1115.3|1113.8|1115|1113.5|5
1652076590000|2022-05-09 06:09:50|1114.8|1113.3|1115|1113.5|1115|1113.5|1114.8|1113.3|4
1652076600000|2022-05-09 06:10:00|1114.8|1113.3|1114.8|1113.3|1114.8|1113.5|1114.8|1113|0
1652076610000|2022-05-09 06:10:10|1114.5|1113|1114.8|1113.3|1114.8|1113.3|1114.5|1113|4
1652076620000|2022-05-09 06:10:20||1113||1113.3||1113.3||1112.8|1
1652076630000|2022-05-09 06:10:30|1114.5|1113|1114.3|1112.5|1114.5|1113|1114.3|1112.5|2
1652076640000|2022-05-09 06:10:40|1114|1112.8|1114|1112.5|1114|1112.8|1114|1112.5|0
1652076650000|2022-05-09 06:10:50|1113.8|1112.3|1114|1112.5|1114|1112.5|1113.8|1112.3|9
1652076660000|2022-05-09 06:11:00|1113.8|1113|1115.3|1114|1115.3|1114|1113.8|1113|23
1652076670000|2022-05-09 06:11:10|1116.5|1114.8|1116.5|1115|1117|1115.3|1116.3|1114.5|6
1652076680000|2022-05-09 06:11:20|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|1
1652076700000|2022-05-09 06:11:40|1116.3|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1652076710000|2022-05-09 06:11:50|1116.8|1115|1116.8|1115|1117|1115|1116.5|1114.8|0
1652076720000|2022-05-09 06:12:00|1117||1117||1117||1117||0
1652076730000|2022-05-09 06:12:10|1116.8||1116.8||1117||1116.8||1
1652076740000|2022-05-09 06:12:20|1117||1116.8||1117||1116.8||0
1652076750000|2022-05-09 06:12:30|1117||1117||1117||1116.8||0
1652076760000|2022-05-09 06:12:40|1116.8||1116.8||1116.8||1116.8||0
1652076780000|2022-05-09 06:13:00|1116.5|1114.5|1115.8|1114|1116.5|1114.5|1115.8|1114|3
1652076790000|2022-05-09 06:13:10|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|0
1652076800000|2022-05-09 06:13:20|1115.3|1113.5|1115.3|1113.8|1115.3|1113.8|1115.3|1113.5|6
1652076810000|2022-05-09 06:13:30|1115|1113.5|1114.8|1113.3|1115|1113.5|1114.8|1113.3|1
1652076820000|2022-05-09 06:13:40|1115|1113.5|1115.5|1114|1115.5|1114|1114.8|1113.5|9
1652076830000|2022-05-09 06:13:50||1114.3||1114.3||1114.3||1114.3|0
1652076840000|2022-05-09 06:14:00|1116.8|1114|1116.5|1114.8|1117|1115.3|1116.5|1114|7
1652076850000|2022-05-09 06:14:10|1116.3|1114.5|1116.3|1114.8|1116.3|1114.8|1116.3|1114.5|0
1652076860000|2022-05-09 06:14:20||1114.5||1114.8||1114.8||1114.5|0
1652076870000|2022-05-09 06:14:30||1114.5||1114.5||1114.5||1114.5|5
1652076900000|2022-05-09 06:15:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.5|1115|1
1652076920000|2022-05-09 06:15:20|1116.3|1114.5|1116.5|1114.5|1116.5|1114.5|1116.3|1114.5|0
1652076930000|2022-05-09 06:15:30|1116.3||1116.5||1116.5||1116.3||0
1652076940000|2022-05-09 06:15:40|1116.3||1116.5||1116.5||1116||0
1652076950000|2022-05-09 06:15:50|1116.3|1114.8|1116.5|1114.8|1116.5|1114.8|1116.3|1114.8|10
1652076960000|2022-05-09 06:16:00|1116.3|1114.5|1115.3|1113.5|1116.3|1114.5|1115.3|1113.5|7
1652076970000|2022-05-09 06:16:10|1115|1113.3|1115|1113.5|1115|1113.5|1115|1113.3|0
1652076980000|2022-05-09 06:16:20||1113.3||1113.3||1113.3||1113.3|0
1652076990000|2022-05-09 06:16:30|1114.8|1113|1115|1113|1115|1113.3|1114.8|1113|0
1652077000000|2022-05-09 06:16:40|1114.8|1112.8|1114.5|1112.8|1115|1112.8|1114.5|1112.5|0
1652077010000|2022-05-09 06:16:50||1113||1112.5||1113||1112.5|0
1652077020000|2022-05-09 06:17:00||1112.8||1112.5||1112.8||1112.5|0
1652077030000|2022-05-09 06:17:10||1112.8||1112.8||1112.8||1112.8|0
1652077040000|2022-05-09 06:17:20||1112.5||1112.5||1112.5||1112.5|0
1652077060000|2022-05-09 06:17:40|1114.3||1114.3||1114.3||1114.3||0
1652077070000|2022-05-09 06:17:50|1115|1112.8|1114.8|1113|1115|1113|1114.8|1112.5|1
1652077080000|2022-05-09 06:18:00|1114.5|1112.8|1114.5|1112.5|1114.5|1112.8|1114.5|1112.5|0
1652077090000|2022-05-09 06:18:10|1113.8|1112.8|1114.3|1112.5|1114.3|1112.8|1113.8|1112|5
1652077100000|2022-05-09 06:18:20|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1114|1112.3|0
1652077110000|2022-05-09 06:18:30|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1114|1112.3|0
1652077120000|2022-05-09 06:18:40|1114|1112.3|1114|1112.3|1114|1112.5|1114|1112.3|0
1652077140000|2022-05-09 06:19:00|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1114.3|1112.5|1
1652077150000|2022-05-09 06:19:10|1114.5|1112.8|1114.5|1113|1114.5|1113|1114.5|1112.5|0
1652077160000|2022-05-09 06:19:20|1114.8|1113.3|1114.8|1113|1114.8|1113.3|1114.8|1113|0
1652077170000|2022-05-09 06:19:30|1115|1113.3|1114.8|1113.3|1115.3|1113.5|1114.8|1113|0
1652077190000|2022-05-09 06:19:50|1115||1114.8||1115||1114.8||0
1652077200000|2022-05-09 06:20:00|1114.5|1112.8|1114.3|1112.5|1114.5|1112.8|1114.3|1112.5|0
1652077210000|2022-05-09 06:20:10|1114.5||1114.5||1114.5||1114.3||0
1652077220000|2022-05-09 06:20:20|1114.3||1114.3||1114.5||1114.3||0
1652077240000|2022-05-09 06:20:40|1114.5|1112.8|1114.8|1113|1114.8|1113|1114.5|1112.8|0
1652077260000|2022-05-09 06:21:00|||||||||5
1652077270000|2022-05-09 06:21:10|1115|1113.3|1115|1113.3|1115|1113.5|1115|1113.3|0
1652077280000|2022-05-09 06:21:20|1115.3|1113.5|1115.5|1113.5|1115.5|1113.5|1115.3|1113.5|0
1652077290000|2022-05-09 06:21:30|1115.3||1115||1115.3||1115||0
1652077320000|2022-05-09 06:22:00|1114.8|1112.8|1114.8|1113|1114.8|1113|1114.8|1112.8|2
1652077330000|2022-05-09 06:22:10|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1652077340000|2022-05-09 06:22:20|||||||||1
1652077370000|2022-05-09 06:22:50|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|0
1652077380000|2022-05-09 06:23:00|1115.3||1115.3||1115.3||1115.3||0
1652077390000|2022-05-09 06:23:10|1114.8|1113|1114.8|1113|1114.8|1113|1114.8|1113|2
1652077410000|2022-05-09 06:23:30|1115.3|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|2
1652077420000|2022-05-09 06:23:40|1115.5|1113.8|1115.8|1114|1115.8|1114|1115.5|1113.8|2
1652077470000|2022-05-09 06:24:30|1116.3|1114.5|1116.3|1114.8|1116.3|1114.8|1116.3|1114.5|6
1652077490000|2022-05-09 06:24:50|||||||||2
1652077510000|2022-05-09 06:25:10|1116.8|1115|1117|1115.5|1117.3|1115.5|1116.8|1115|4
1652077520000|2022-05-09 06:25:20|1117.3||1117.3||1117.3||1117.3||0
1652077530000|2022-05-09 06:25:30|1117||1117||1117||1117||0
1652077540000|2022-05-09 06:25:40|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1
1652077560000|2022-05-09 06:26:00|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652077570000|2022-05-09 06:26:10|1116.5|1114.8|1116.3|1114.8|1116.5|1114.8|1116.3|1114.8|0
1652077580000|2022-05-09 06:26:20|1116|1114.5|1116.3|1114.8|1116.3|1114.8|1116|1114.5|0
1652077590000|2022-05-09 06:26:30||1114.5||1114.5||1114.5||1114.5|0
1652077600000|2022-05-09 06:26:40||1114.8||1114.8||1114.8||1114.8|0
1652077610000|2022-05-09 06:26:50|1116.5|1114.5|1116.5|1114.8|1116.5|1114.8|1116.5|1114.5|0
1652077620000|2022-05-09 06:27:00|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|0
1652077630000|2022-05-09 06:27:10|1116|1114.3|1116.3|1114.5|1116.3|1114.5|1116|1114.3|0
1652077650000|2022-05-09 06:27:30|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1652077660000|2022-05-09 06:27:40|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|3
1652077670000|2022-05-09 06:27:50|1117||1117||1117||1117||0
1652077680000|2022-05-09 06:28:00|1117.3|1115.3|1117.8|1115.8|1117.8|1115.8|1117.3|1115|0
1652077690000|2022-05-09 06:28:10|1117.5||1117.5||1117.5||1117.5||0
1652077710000|2022-05-09 06:28:30|1117.3|1115.5|1117.3|1115.8|1117.5|1115.8|1117.3|1115.5|0
1652077720000|2022-05-09 06:28:40|1117.5||1117.5||1117.5||1117.5||0
1652077730000|2022-05-09 06:28:50|1117.3|1115.5|1118|1116.5|1118|1116.5|1117.3|1115.5|24
1652077740000|2022-05-09 06:29:00|1118.3|1116.8|1118.3|1116.5|1118.3|1116.8|1118.3|1116.5|0
1652077750000|2022-05-09 06:29:10|1118.5|1116.8|1118.5|1117|1118.8|1117.3|1118.5|1116.8|0
1652077760000|2022-05-09 06:29:20|1118.8|1116.8|1118.8|1117|1118.8|1117.3|1118.8|1116.8|23
1652077770000|2022-05-09 06:29:30|1118.5|1116.8|1118.5|1117|1118.5|1117|1118|1116.3|2
1652077780000|2022-05-09 06:29:40|1119|1117.3|1118.8|1117.3|1119|1117.3|1118.8|1117.3|6
1652077790000|2022-05-09 06:29:50|1119.3|1117.5|1119.3|1117.8|1119.3|1117.8|1119.3|1117.5|0
1652077800000|2022-05-09 06:30:00|1119.8|1118|1120.3|1118.5|1120.3|1118.8|1119.8|1118|20
1652077810000|2022-05-09 06:30:10|1120|1118.3|1120|1118.3|1120|1118.5|1120|1118.3|0
1652077820000|2022-05-09 06:30:20|1120.3|1118.5|1119.5|1117.8|1120.3|1118.5|1119.5|1117.8|6
1652077860000|2022-05-09 06:31:00|1119.3|1117.3|1118.8|1117|1119.3|1117.3|1118.8|1117|2
1652077870000|2022-05-09 06:31:10|1118.5||1118.8||1118.8||1118.5||0
1652077880000|2022-05-09 06:31:20|1118.5|1116.8|1118.5|1116.8|1118.5|1116.8|1118.5|1116.5|22
1652077890000|2022-05-09 06:31:30|1118.8|1117|1118.8|1117|1118.8|1117|1118.8|1117|0
1652077910000|2022-05-09 06:31:50|1119|1117.3|1119|1117|1119|1117.3|1119|1117|2
1652077920000|2022-05-09 06:32:00|1119.5|1117.8|1120.5|1119|1120.5|1119|1119.5|1117.8|17
1652077930000|2022-05-09 06:32:10||1118.8||1119||1119||1118.8|0
1652077940000|2022-05-09 06:32:20|1120.8|1119.3|1120.5|1118.8|1120.8|1119.3|1120.5|1118.8|2
1652077950000|2022-05-09 06:32:30|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|0
1652077960000|2022-05-09 06:32:40|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1652077980000|2022-05-09 06:33:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1652077990000|2022-05-09 06:33:10|1119.5|1117.3|1119.8|1118|1119.8|1118|1119.5|1117.3|0
1652078000000|2022-05-09 06:33:20|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|1
1652078010000|2022-05-09 06:33:30|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1652078030000|2022-05-09 06:33:50|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|0
1652078050000|2022-05-09 06:34:10|1120.3|1118.5|1120.5|1119|1120.5|1119|1120.3|1118.5|0
1652078060000|2022-05-09 06:34:20|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|2
1652078080000|2022-05-09 06:34:40|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|0
1652078090000|2022-05-09 06:34:50|1119.3|1117.5|1119.5|1118|1119.5|1118|1119|1117.3|1
1652078100000|2022-05-09 06:35:00|1119.8|1118.3|1120|1118.3|1120|1118.3|1119.8|1118.3|0
1652078110000|2022-05-09 06:35:10|1120.3|1118.8|1120.5|1119|1120.5|1119|1120.3|1118.8|0
1652078130000|2022-05-09 06:35:30||1118.8||1118.8||1119||1118.8|0
1652078140000|2022-05-09 06:35:40|1120.8|1119|1120.5|1118.8|1120.8|1119|1120.5|1118.8|0
1652078160000|2022-05-09 06:36:00|1120.8|1119|1120.8|1119.3|1120.8|1119.3|1120.5|1119|1
1652078190000|2022-05-09 06:36:30|1120.3|1119|1119.8|1118|1120.3|1119|1119.8|1118|2
1652078220000|2022-05-09 06:37:00|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1
1652078230000|2022-05-09 06:37:10|1119|1117.3|1119.3|1117.5|1119.3|1117.5|1119|1117.3|0
1652078240000|2022-05-09 06:37:20|1119.5|1117.8|1120|1118.5|1120|1118.5|1119|1117.3|6
1652078250000|2022-05-09 06:37:30|1120.3|1118.8|1120.3|1118.5|1120.3|1118.8|1120|1118.5|0
1652078260000|2022-05-09 06:37:40|1120|1118.8|1120|1118.3|1120|1118.8|1120|1118.3|0
1652078270000|2022-05-09 06:37:50|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|7
1652078280000|2022-05-09 06:38:00|1120|1118.3|1120.3|1118.5|1120.3|1118.8|1120|1118.3|0
1652078290000|2022-05-09 06:38:10|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|1120.5|1118.8|10
1652078300000|2022-05-09 06:38:20||1119||1119||1119||1119|1
1652078340000|2022-05-09 06:39:00|1120.3|1118.5|1120|1118.5|1120.3|1118.5|1120|1118.5|1
1652078350000|2022-05-09 06:39:10|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|1120.3|1118.8|0
1652078360000|2022-05-09 06:39:20|1120.5||1120.5||1120.5||1120.5||0
1652078370000|2022-05-09 06:39:30|1120.3|1119|1120.5|1119|1120.5|1119|1120.3|1119|0
1652078390000|2022-05-09 06:39:50|1120.3|1118.8|1119.8|1118|1120.5|1118.8|1119.5|1117.8|1
1652078400000|2022-05-09 06:40:00|1120|1118.3|1120|1118.3|1120|1118.3|1120|1118.3|3
1652078410000|2022-05-09 06:40:10|1119.8|1118|1119.5|1117.8|1119.8|1118|1119.5|1117.8|0
1652078420000|2022-05-09 06:40:20|1119.3|1118|1119.5|1117.8|1119.8|1118|1119.3|1117.8|0
1652078430000|2022-05-09 06:40:30|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|1119.3|1117.5|0
1652078440000|2022-05-09 06:40:40|1119|1117.3|1119.3|1117.5|1119.3|1117.8|1119|1117.3|0
1652078450000|2022-05-09 06:40:50|1119|1117|1119|1117|1119|1117|1118.8|1117|1
1652078460000|2022-05-09 06:41:00|1118.8|1117.3|1118.8|1117|1119|1117.3|1118.8|1117|10
1652078470000|2022-05-09 06:41:10|1119|1116.8|1118.5|1116.5|1119|1116.8|1118.5|1116.5|1
1652078480000|2022-05-09 06:41:20|1118.3|1116.8|1118.8|1117|1118.8|1117|1118.3|1116.8|1
1652078490000|2022-05-09 06:41:30|1118.5||1118.5||1118.5||1118.5||0
1652078500000|2022-05-09 06:41:40|1118.8||1118.8||1118.8||1118.8||0
1652078510000|2022-05-09 06:41:50|1118.5||1118.5||1118.8||1118.5||0
1652078520000|2022-05-09 06:42:00|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1
1652078530000|2022-05-09 06:42:10|1117.8|1116.3|1117.8|1116.5|1118|1116.5|1117.8|1116.3|49
1652078540000|2022-05-09 06:42:20||1116||1116.3||1116.3||1116|0
1652078550000|2022-05-09 06:42:30|1117.5|1115.8|1117|1115.3|1117.5|1115.8|1117|1115.3|0
1652078560000|2022-05-09 06:42:40|1117.3|1115.5|1117.3|1115.8|1117.3|1115.8|1117.3|1115.5|0
1652078570000|2022-05-09 06:42:50|1117|1115.3|1117|1115.3|1117|1115.3|1117|1115.3|1
1652078580000|2022-05-09 06:43:00|1116.8||1117||1117||1116.8||0
1652078600000|2022-05-09 06:43:20|1117.3|1115.8|1117.8|1116|1117.8|1116|1117.3|1115.8|3
1652078610000|2022-05-09 06:43:30|1117.5||1117.8||1117.8||1117.5||0
1652078650000|2022-05-09 06:44:10|1118|1116.3|1118.3|1116.5|1118.3|1116.8|1118|1116.3|0
1652078660000|2022-05-09 06:44:20||1116.8||1116.8||1116.8||1116.5|2
1652078670000|2022-05-09 06:44:30||1116.5||1116.5||1116.5||1116.5|0
1652078680000|2022-05-09 06:44:40||1116.8||1116.8||1116.8||1116.8|0
1652078690000|2022-05-09 06:44:50||1116.5||1116.8||1116.8||1116.5|0
1652078700000|2022-05-09 06:45:00|1118|1116.3|1117.8|1116.3|1118|1116.3|1117.8|1116.3|2
1652078710000|2022-05-09 06:45:10|1118|1116|1118|1116.3|1118|1116.3|1117.8|1116|0
1652078720000|2022-05-09 06:45:20|1117.8||1118||1118||1117.8||0
1652078730000|2022-05-09 06:45:30|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|0
1652078740000|2022-05-09 06:45:40||1116.8||1116.8||1116.8||1116.8|0
1652078750000|2022-05-09 06:45:50|||||||||1
1652078760000|2022-05-09 06:46:00|1119|1117.5|1119|1117.5|1119|1117.5|1119|1117.5|3
1652078770000|2022-05-09 06:46:10|1119.3|1117.8|1119.3|1117.8|1119.3|1117.8|1119.3|1117.5|0
1652078780000|2022-05-09 06:46:20|1119||1119.3||1119.3||1119||0
1652078790000|2022-05-09 06:46:30|1119.5|1118|1119.8|1118|1119.8|1118|1119.5|1118|0
1652078800000|2022-05-09 06:46:40|1120.3|1118.3|1120|1118.3|1120.5|1118.8|1119.8|1118.3|2
1652078810000|2022-05-09 06:46:50|1119.8||1120||1120||1119.8||0
1652078820000|2022-05-09 06:47:00|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1120.3|1118.5|1
1652078830000|2022-05-09 06:47:10|1120.5|1118.8|1120.5|1119|1120.5|1119|1120.5|1118.8|0
1652078850000|2022-05-09 06:47:30|1119.8|1118|1119.8|1118|1119.8|1118|1119.8|1118|1
1652078860000|2022-05-09 06:47:40|1119.5||1119.5||1119.5||1119.5||0
1652078870000|2022-05-09 06:47:50|||||||||2
1652078910000|2022-05-09 06:48:30|1119.3|1117.8|1119.5|1117.8|1119.5|1117.8|1119.3|1117.5|0
1652078920000|2022-05-09 06:48:40|1119.3|1118|1119.3|1118|1119.5|1118|1119.3|1118|2
1652078930000|2022-05-09 06:48:50|1119.5||1119.5||1119.5||1119.5||0
1652078940000|2022-05-09 06:49:00||1118.3||1118.3||1118.3||1118.3|0
1652078950000|2022-05-09 06:49:10|1119|1117.3|1119.3|1117.5|1119.5|1117.5|1119|1117.3|5
1652078960000|2022-05-09 06:49:20|1119|1117|1118.8|1117|1119.3|1117|1118.5|1116.8|2
1652078970000|2022-05-09 06:49:30||1116.8||1117||1117||1116.8|0
1652078980000|2022-05-09 06:49:40|1118.5|1116.5|1118.8|1116.8|1118.8|1117|1118.5|1116.5|2
1652078990000|2022-05-09 06:49:50|1118.5||1118.5||1118.5||1118.5||0
1652079000000|2022-05-09 06:50:00|1118.3|1116.5|1118.5|1116.5|1118.5|1116.5|1118.3|1116.5|0
1652079010000|2022-05-09 06:50:10|1118.3|1116.3|1118.3|1116.3|1118.3|1116.5|1118.3|1116.3|0
1652079020000|2022-05-09 06:50:20||1116.5||1116.3||1116.5||1116.3|0
1652079030000|2022-05-09 06:50:30|1118||1118||1118||1118||0
1652079040000|2022-05-09 06:50:40|1118.3||1118.3||1118.3||1118.3||0
1652079050000|2022-05-09 06:50:50|1118|1116.5|1118.3|1116.5|1118.3|1116.5|1118|1116.5|0
1652079060000|2022-05-09 06:51:00|1118.5||1118||1118.5||1118||0
1652079070000|2022-05-09 06:51:10|1118.5||1118.5||1118.5||1118.5||1
1652079080000|2022-05-09 06:51:20|1118.3|1116.8|1118.5|1116.8|1118.5|1116.8|1118.3|1116.8|0
1652079110000|2022-05-09 06:51:50||1117||1117||1117||1117|0
1652079130000|2022-05-09 06:52:10|1118.3|1116.5|1118|1116.3|1118.3|1116.5|1118|1116.3|3
1652079140000|2022-05-09 06:52:20|1118.3|1116.5|1117.5|1115.8|1118.3|1116.5|1117.5|1115.8|1
1652079150000|2022-05-09 06:52:30||1116||1116||1116||1115.8|0
1652079160000|2022-05-09 06:52:40|1118|1116.3|1118|1116.3|1118|1116.3|1118|1116.3|9
1652079170000|2022-05-09 06:52:50||1116.5||1116.3||1116.5||1116.3|0
1652079180000|2022-05-09 06:53:00|1117.8|1116.5|1117.8|1116|1117.8|1116.8|1117.8|1116|1
1652079200000|2022-05-09 06:53:20|||||||||1
1652079210000|2022-05-09 06:53:30|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1118.3|1116.5|1
1652079220000|2022-05-09 06:53:40|1118||1118.3||1118.3||1118||0
1652079250000|2022-05-09 06:54:10|1118|1116.3|1118|1116|1118|1116.3|1118|1116|0
1652079260000|2022-05-09 06:54:20|1118.3|1116.3|1118.3|1116.5|1118.3|1116.5|1118|1116.3|0
1652079270000|2022-05-09 06:54:30||1116.8||1116.8||1116.8||1116.8|0
1652079280000|2022-05-09 06:54:40|1119|1117|1118.8|1117|1119|1117|1118.8|1117|0
1652079290000|2022-05-09 06:54:50|1119|1117.3|1119|1117.3|1119|1117.3|1119|1117.3|0
1652079310000|2022-05-09 06:55:10|1118.8|1117|1119|1117|1119|1117|1118.8|1117|0
1652079320000|2022-05-09 06:55:20|1118.5|1116.8|1118.3|1116.8|1118.8|1116.8|1118.3|1116.8|1
1652079330000|2022-05-09 06:55:30|1118|1116.5|1118.3|1116.5|1118.3|1116.5|1118|1116.5|0
1652079340000|2022-05-09 06:55:40|1118||1118||1118||1118||0
1652079350000|2022-05-09 06:55:50|1117|1115.5|1118.3|1116.5|1118.3|1117|1117|1115.5|12
1652079360000|2022-05-09 06:56:00|1118||1118.3||1118.3||1118||0
1652079370000|2022-05-09 06:56:10|1118|1116|1117.8|1116|1118|1116|1117.3|1115.8|1
1652079380000|2022-05-09 06:56:20|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|0
1652079390000|2022-05-09 06:56:30|1117.3|1115.5|1117.5|1116|1117.5|1116|1117|1115.5|0
1652079400000|2022-05-09 06:56:40|1117.3|1115.8|1117.3|1115.5|1117.5|1115.8|1117.3|1115.5|10
1652079410000|2022-05-09 06:56:50|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.3|1115.8|1
1652079420000|2022-05-09 06:57:00|1117.3|1115.5|1116.8|1115.3|1117.3|1115.5|1116.8|1115.3|0
1652079430000|2022-05-09 06:57:10|1116.5|1115|1115.8|1114|1116.5|1115|1115.8|1114|0
1652079440000|2022-05-09 06:57:20|1116.3|1114.3|1116.5|1114.8|1116.5|1114.8|1115.8|1114.3|0
1652079450000|2022-05-09 06:57:30|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652079460000|2022-05-09 06:57:40|1116.5|1114.8|1116.8|1115|1116.8|1115|1116.5|1114.8|0
1652079470000|2022-05-09 06:57:50|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1652079480000|2022-05-09 06:58:00|1116.8|1115|1117|1115.3|1117|1115.3|1116.5|1115|1
1652079490000|2022-05-09 06:58:10|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652079500000|2022-05-09 06:58:20|1116.5|1114.8|1116.5|1114.5|1116.5|1114.8|1116.5|1114.5|0
1652079510000|2022-05-09 06:58:30|1116.3|1114.3|1115.3|1113.5|1116.3|1114.3|1115.3|1113.5|1
1652079520000|2022-05-09 06:58:40|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1114.3|1112.8|18
1652079530000|2022-05-09 06:58:50|1114.5|1113|1113.8|1112.3|1114.5|1113|1113.8|1112.3|18
1652079540000|2022-05-09 06:59:00|1113|1112|1114.5|1112.8|1114.5|1112.8|1113|1111.5|23
1652079550000|2022-05-09 06:59:10|1114.3|1112.5|1114|1112.3|1114.3|1112.5|1114|1112.3|5
1652079560000|2022-05-09 06:59:20|1114.3|1112.5|1114.3|1112.3|1114.3|1112.5|1114|1112.3|0
1652079570000|2022-05-09 06:59:30|1114|1112.5|1114|1112|1114.3|1112.5|1113.8|1112|1
1652079580000|2022-05-09 06:59:40|1113.8|1112.3|1113.8|1112|1114|1112.3|1113.8|1112|0
1652079590000|2022-05-09 06:59:50|1114||1113.8||1114||1113.8||0
1652079600000|2022-05-09 07:00:00|1113.5|1111.8|1114|1112.3|1114.3|1112.5|1113.3|1111.8|14
1652079610000|2022-05-09 07:00:10|1113.8|1111.8|1113.8|1112|1114|1112|1113.8|1111.8|2
1652079620000|2022-05-09 07:00:20|1113.5|1111.8|1112.8|1111|1113.5|1111.8|1112.3|1110.8|9
1652079630000|2022-05-09 07:00:30|1112.3|1110.8|1112.8|1110.8|1112.8|1111|1112.3|1110.8|0
1652079640000|2022-05-09 07:00:40|1112.5|1110.5|1112|1110.5|1112.5|1110.5|1112|1110.5|1
1652079650000|2022-05-09 07:00:50|1112.5|1110.8|1112.3|1110.5|1112.5|1110.8|1112.3|1110.5|1
1652079660000|2022-05-09 07:01:00|1112.8|1110.8|1114.5|1112.8|1114.5|1112.8|1112.8|1110.8|9
1652079670000|2022-05-09 07:01:10|1114.8|1113.3|1114.3|1112.5|1115.3|1113.8|1114.3|1112.5|19
1652079680000|2022-05-09 07:01:20|1114|1112.3|1114.3|1112.5|1114.3|1112.5|1113.8|1112|3
1652079690000|2022-05-09 07:01:30|1114|1112.8|1114.5|1112.8|1114.5|1112.8|1114|1112.8|0
1652079700000|2022-05-09 07:01:40|1114.3||1114.5||1114.5||1114.3||8
1652079710000|2022-05-09 07:01:50|1114.8|1113|1114.8|1113|1114.8|1113|1114.8|1113|0
1652079720000|2022-05-09 07:02:00|1115|1113.3|1116.3|1114.5|1116.5|1115|1115|1113.3|18
1652079730000|2022-05-09 07:02:10|1116||1116||1116||1116||7
1652079740000|2022-05-09 07:02:20|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|14
1652079750000|2022-05-09 07:02:30|1114.8|1113|1115.8|1114|1115.8|1114|1114.5|1113|3
1652079760000|2022-05-09 07:02:40|1116|1114.3|1116.8|1115.3|1116.8|1115.3|1116|1114.3|8
1652079770000|2022-05-09 07:02:50|1116.5|1115|1116.5|1114.8|1116.5|1115|1116.5|1114.8|0
1652079780000|2022-05-09 07:03:00|1116.8|1115|1116.8|1115.3|1116.8|1115.5|1116.8|1115|2
1652079790000|2022-05-09 07:03:10||1115.5||1115.3||1115.5||1115.3|2
1652079800000|2022-05-09 07:03:20|1116.3|1114.8|1115.3|1113.5|1116.3|1114.8|1115.3|1113.5|22
1652079820000|2022-05-09 07:03:40|1115|1113.3|1115.3|1113.8|1115.3|1113.8|1115|1113.3|1
1652079830000|2022-05-09 07:03:50|1115|1113.5|1115|1113.5|1115|1113.5|1114.3|1112.5|28
1652079840000|2022-05-09 07:04:00|1115.5|1114|1116|1114.3|1116|1114.5|1115.5|1114|13
1652079850000|2022-05-09 07:04:10|1116.3|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1652079860000|2022-05-09 07:04:20|1116.3|1114.5|1116.5|1114.8|1116.5|1114.8|1116.3|1114.5|0
1652079870000|2022-05-09 07:04:30|1116.3|1114.3|1116|1114.3|1116.3|1114.3|1116|1114.3|1
1652079880000|2022-05-09 07:04:40|1115.8|1113.5|1114.8|1113.3|1115.8|1113.5|1114.8|1113.3|2
1652079890000|2022-05-09 07:04:50|1115|1113.5|1115.5|1113.8|1115.5|1113.8|1114.8|1113.5|0
1652079900000|2022-05-09 07:05:00|1115.3|1114|1115|1113.5|1115.3|1114|1115|1113.5|4
1652079910000|2022-05-09 07:05:10|1114.8|1112.8|1115|1113.3|1115|1113.3|1114.5|1112.8|12
1652079920000|2022-05-09 07:05:20|1114.8|1112.8|1114.5|1112.8|1115|1112.8|1114.5|1112.8|2
1652079930000|2022-05-09 07:05:30|1114.8|1113|1114.5|1112.8|1114.8|1113|1114.5|1112.8|1
1652079940000|2022-05-09 07:05:40|1115|1113|1114.8|1113|1115|1113.3|1114.8|1113|5
1652079950000|2022-05-09 07:05:50|1114.5||1114.5||1114.5||1114.5||28
1652079960000|2022-05-09 07:06:00|1114.3||1114.5||1114.8||1114.3||7
1652079980000|2022-05-09 07:06:20|1115|1113.5|1115.8|1114|1115.8|1114|1115|1113.5|18
1652079990000|2022-05-09 07:06:30|1115.5|1114.3|1115|1113.3|1115.8|1114.3|1114.8|1113.3|12
1652080000000|2022-05-09 07:06:40|1114.8|1112.8|1114.3|1112.5|1115|1112.8|1114.3|1112.5|0
1652080010000|2022-05-09 07:06:50|1114.8|1112.8|1115|1113.3|1115|1113.3|1114.8|1112.8|1
1652080020000|2022-05-09 07:07:00|1114.8|1113|1114.5|1112.8|1114.8|1113|1114.5|1112.8|0
1652080030000|2022-05-09 07:07:10|1114.3|1112.3|1114|1112.3|1114.3|1112.3|1113.8|1112.3|4
1652080040000|2022-05-09 07:07:20|1114.3|1112.5|1114.5|1112.8|1114.5|1112.8|1114.3|1112.5|0
1652080050000|2022-05-09 07:07:30||1113||1112.8||1113||1112.8|0
1652080060000|2022-05-09 07:07:40|1114.3||1114.5||1114.5||1114.3||0
1652080070000|2022-05-09 07:07:50|1115.5|1113|1115.5|1113.8|1115.5|1113.8|1115.5|1113|1
1652080080000|2022-05-09 07:08:00|1115.8|1114|1116|1114.3|1116.3|1114.8|1115.8|1113.8|5
1652080090000|2022-05-09 07:08:10|1115.8|1114|1116|1114.3|1116|1114.3|1115.5|1114|0
1652080100000|2022-05-09 07:08:20|1115.8|1114|1115.8|1114|1115.8|1114|1115.8|1114|0
1652080110000|2022-05-09 07:08:30|1115.5|1113.8|1115.3|1113.5|1115.5|1113.8|1115.3|1113.5|0
1652080130000|2022-05-09 07:08:50|1115|1113.3|1115.3|1113.5|1115.3|1113.5|1115|1113.3|0
1652080140000|2022-05-09 07:09:00|1116|1114.3|1116|1114.3|1116.3|1114.5|1116|1114.3|6
1652080150000|2022-05-09 07:09:10|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|1116.3|1114.5|0
1652080160000|2022-05-09 07:09:20|1116.8|1114.8|1116.3|1114.5|1116.8|1114.8|1116.3|1114.5|0
1652080170000|2022-05-09 07:09:30|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|3
1652080180000|2022-05-09 07:09:40|1115.8|1114|1116|1114.5|1116|1114.5|1115.8|1114|4
1652080190000|2022-05-09 07:09:50||1114.3||1114.3||1114.3||1114.3|0
1652080200000|2022-05-09 07:10:00|1115.8|1114|1116.3|1114.5|1116.3|1114.5|1115.5|1114|1
1652080210000|2022-05-09 07:10:10|1116|1114.3|1116.5|1115|1116.5|1115|1116|1114.3|0
1652080220000|2022-05-09 07:10:20|1116.8|1114.8|1116.5|1114.8|1116.8|1115|1116.5|1114.8|3
1652080230000|2022-05-09 07:10:30|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|0
1652080240000|2022-05-09 07:10:40|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|1116.5|1114.8|0
1652080250000|2022-05-09 07:10:50||1115||1115||1115||1115|0
1652080260000|2022-05-09 07:11:00|1117.3|1115.3|1117.5|1116|1117.8|1116|1117.3|1115.3|2
1652080270000|2022-05-09 07:11:10|1117|1115.3|1117|1115|1117|1115.3|1117|1115|3
1652080280000|2022-05-09 07:11:20|1116.5|1114.8|1117|1115.3|1117|1115.3|1116.5|1114.8|1
1652080290000|2022-05-09 07:11:30|1116.8|1115|1117|1115.5|1117|1115.5|1116.8|1115|3
1652080300000|2022-05-09 07:11:40|1116.5|1115.3|1116.3|1114.5|1116.5|1115.5|1116.3|1114.5|8
1652080310000|2022-05-09 07:11:50|1116|1114.3|1116|1114.3|1116|1114.3|1116|1114.3|0
1652080320000|2022-05-09 07:12:00|1116.8|1115|1117.5|1115.8|1118|1116.3|1116.8|1115|13
1652080340000|2022-05-09 07:12:20|1118|1116|1117.3|1115.8|1118|1116|1117.3|1115.8|9
1652080350000|2022-05-09 07:12:30|1117|1115.5|1116.3|1114.8|1117|1115.5|1116|1114.5|6
1652080360000|2022-05-09 07:12:40|1117.3|1115.5|1117.3|1115.5|1117.3|1115.8|1117.3|1115.5|5
1652080370000|2022-05-09 07:12:50|1117.5|1115.8|1117.5|1115.8|1117.5|1116|1117.5|1115.8|3
1652080380000|2022-05-09 07:13:00|1117|1116|1117.3|1115.5|1117.3|1116|1117|1115|2
1652080410000|2022-05-09 07:13:30|1117|1115.3|1116.8|1115|1117|1115.3|1116.8|1115|15
1652080420000|2022-05-09 07:13:40|1117|1115.3|1117.3|1115.5|1117.3|1115.5|1117|1115.3|0
1652080430000|2022-05-09 07:13:50|1117|1115|1116.8|1115|1117|1115|1116.3|1115|7
1652080450000|2022-05-09 07:14:10|1116.5|1114.8|1117|1115.5|1117|1115.5|1116.5|1114.8|2
1652080460000|2022-05-09 07:14:20||1115.8||1115.5||1115.8||1115.5|0
1652080480000|2022-05-09 07:14:40|1116.8|1115|1116.8|1115|1116.8|1115|1116.8|1115|3
1652080500000|2022-05-09 07:15:00|1117|1115.3|1116.8|1115.3|1117.3|1115.5|1116.8|1115.3|0
1652080510000|2022-05-09 07:15:10|1117||1117||1117||1116.8||0
1652080520000|2022-05-09 07:15:20|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1
1652080530000|2022-05-09 07:15:30|1116.8|1115|1117|1115.3|1117|1115.3|1116.8|1115|11
1652080540000|2022-05-09 07:15:40|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|1117.3|1115.5|0
1652080550000|2022-05-09 07:15:50|1117|1115.8|1117.3|1115.8|1117.3|1115.8|1117|1115.8|0
1652080560000|2022-05-09 07:16:00|1117.8|1116|1117.5|1116|1117.8|1116|1117.5|1115.8|3
1652080570000|2022-05-09 07:16:10|1117.3|1115.5|1117.3|1115.5|1117.3|1115.8|1117.3|1115.5|2
1652080580000|2022-05-09 07:16:20|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|1117.5|1115.8|0
1652080590000|2022-05-09 07:16:30|1117.3|1115.3|1116.8|1115.3|1117.3|1115.3|1116.8|1115.3|2
1652080600000|2022-05-09 07:16:40|1117|1115.5|1116.8|1115|1117|1115.5|1116.8|1115|0
1652080610000|2022-05-09 07:16:50|1117|1115.3|1116.8|1115.3|1117|1115.3|1116.8|1115.3|0
1652080620000|2022-05-09 07:17:00|1116.3|1115|1116.3|1114.5|1116.3|1115.3|1116|1114.5|3
1652080630000|2022-05-09 07:17:10|1116.5|1114.8|1116.3|1114.5|1116.5|1114.8|1116|1114.3|0
1652080640000|2022-05-09 07:17:20|1116|1114.3|1115.8|1114.3|1116|1114.3|1115.8|1114.3|0
1652080650000|2022-05-09 07:17:30|1115.5|1113.8|1115.8|1113.8|1115.8|1113.8|1115.5|1113.8|2
1652080660000|2022-05-09 07:17:40|1115.5|1114|1115.5|1113.8|1115.8|1114|1115.5|1113.8|1
1652080670000|2022-05-09 07:17:50|1115.8|1114|1115.5|1114|1115.8|1114|1115.5|1114|0
1652080680000|2022-05-09 07:18:00||1113.8||1113.8||1113.8||1113.8|0
1652080690000|2022-05-09 07:18:10|1116.3|1114|1116.3|1114.5|1116.3|1114.8|1116|1114|2
1652080700000|2022-05-09 07:18:20|1116|1114.3|1115.8|1114.3|1116|1114.3|1115.8|1114.3|1
1652080710000|2022-05-09 07:18:30||1114||1114.3||1114.3||1114|0
1652080720000|2022-05-09 07:18:40|1115.5|1113.8|1115.5|1113.8|1115.5|1113.8|1115.3|1113.8|0
1652080730000|2022-05-09 07:18:50||1113.5||1113.8||1113.8||1113.5|0
1652080760000|2022-05-09 07:19:20|1115.3|1113.5|1115.5|1113.8|1115.5|1113.8|1115.3|1113.5|0
1652080770000|2022-05-09 07:19:30|1115.8|1114|1115.8|1114|1115.8|1114.3|1115.8|1114|1
1652080780000|2022-05-09 07:19:40|1115.5|1113.8|1115.5|1113.8|1115.8|1113.8|1115.5|1113.8|4
1652080790000|2022-05-09 07:19:50||1114||1114||1114||1114|0
1652080800000|2022-05-09 07:20:00|1115.8|1114.3|1115.8|1114.3|1115.8|1114.3|1115.8|1114|1
1652080810000|2022-05-09 07:20:10|1115.5|1114|1115.3|1113.5|1115.8|1114|1115.3|1113.5|7
1652080820000|2022-05-09 07:20:20|1115|1113.3|1114.5|1112.8|1115|1113.3|1114.5|1112.8|1
1652080830000|2022-05-09 07:20:30|1114.8|1113|1114.8|1113|1114.8|1113|1114.3|1112.8|0
1652080840000|2022-05-09 07:20:40|1115|1113.3|1115|1113.3|1115|1113.3|1115|1113.3|0
1652080850000|2022-05-09 07:20:50||1113.5||1113.5||1113.5||1113.3|0
1652080860000|2022-05-09 07:21:00|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|1115.3|1113.8|2
1652080880000|2022-05-09 07:21:20|1115|1113.5|1114.3|1112.5|1115|1113.5|1114.3|1112.5|123
1652080900000|2022-05-09 07:21:40|1113.5|1112|1113.5|1112|1113.5|1112|1113.3|1111.8|18
1652080910000|2022-05-09 07:21:50||1111.8||1112||1112||1111.8|1
1652080920000|2022-05-09 07:22:00|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|1113.3|1111.8|0
1652080930000|2022-05-09 07:22:10|1112.5|1111.5|1112.8|1111.3|1113|1111.5|1112.5|1110.8|2
1652080940000|2022-05-09 07:22:20|1113|1111.8|1113|1111.5|1113.3|1111.8|1113|1111.5|0
1652080950000|2022-05-09 07:22:30|1112.8|1111.3|1113|1111.3|1113|1111.3|1112.8|1111.3|0
1652080960000|2022-05-09 07:22:40||1111.5||1111.8||1111.8||1111.3|1
1652080970000|2022-05-09 07:22:50|1112.8|1111.5|1112.5|1111|1113|1111.5|1112.5|1111|20
1652081000000|2022-05-09 07:23:20|1113|1111.5|1112.8|1111.3|1113|1111.5|1112.8|1111.3|22
1652081010000|2022-05-09 07:23:30|1111.8|1110.3|1111.8|1110.5|1112|1110.5|1111.8|1110.3|21
1652081020000|2022-05-09 07:23:40|1111.5|1110.3|1111.5|1110|1111.8|1110.3|1111.5|1110|41
1652081030000|2022-05-09 07:23:50|1111|1109.5|1110|1108.5|1111|1109.5|1109.8|1108|53
1652081050000|2022-05-09 07:24:10|1109.5|1108|1108|1106.5|1109.5|1108|1108|1106|30
1652081060000|2022-05-09 07:24:20|1107.5|1106.3|1107.5|1105.8|1107.8|1106.3|1107.3|1105.3|10
1652081070000|2022-05-09 07:24:30|1107.8|1106|1107.5|1106|1107.8|1106.3|1107.5|1106|6
1652081080000|2022-05-09 07:24:40|1107.3|1105.8|1107.5|1106|1107.8|1106|1107.3|1105.8|4
1652081090000|2022-05-09 07:24:50|1107.8|1106.5|1108|1106.5|1108|1106.5|1107.8|1106.3|5
1652081100000|2022-05-09 07:25:00|1108.5|1107|1107.8|1105.8|1109|1107.5|1107.8|1105.8|6
1652081110000|2022-05-09 07:25:10|1107|1105.5|1106.3|1104.8|1107|1105.5|1106|1104|12
1652081120000|2022-05-09 07:25:20|1106|1104.5|1105.5|1104|1106|1104.5|1105.3|1104|34
1652081130000|2022-05-09 07:25:30|1105.8|1104.3|1105.8|1104|1105.8|1104.3|1105.5|1104|5
1652081140000|2022-05-09 07:25:40|1105.5||1105.5||1105.5||1105.3||7
1652081150000|2022-05-09 07:25:50|1104.8|1103.3|1104.5|1102.3|1104.8|1103.3|1104.5|1102.3|22
1652081160000|2022-05-09 07:26:00|1104|1102.5|1106|1104.5|1106|1104.5|1103.5|1101.8|19
1652081170000|2022-05-09 07:26:10|1106.8|1104.8|1107.5|1105.8|1107.5|1105.8|1106.8|1104.8|6
1652081180000|2022-05-09 07:26:20|1104.3|1102.3|1105|1103.3|1105|1103.3|1103.5|1101.8|43
1652081190000|2022-05-09 07:26:30|1105.5|1103.8|1105.3|1103.5|1105.5|1103.8|1105|1103.3|8
1652081200000|2022-05-09 07:26:40|1104.3|1103.3|1104.3|1102.3|1104.3|1103.5|1103.8|1101.8|8
1652081210000|2022-05-09 07:26:50|1104|1102.5|1104.3|1102.5|1104.3|1102.5|1104|1102.3|0
1652081220000|2022-05-09 07:27:00|1104|1102.3|1105|1103|1105|1103|1104|1102.3|1
1652081230000|2022-05-09 07:27:10|1104.8|1103.3|1105|1103.3|1105|1103.3|1104.8|1103.3|0
1652081240000|2022-05-09 07:27:20|1104.5|1102.5|1103.8|1102|1104.5|1102.5|1103.3|1101.3|90
1652081250000|2022-05-09 07:27:30|1103.3|1101.3|1102.8|1101|1103.3|1101.3|1102.5|1100.8|7
1652081260000|2022-05-09 07:27:40||1100.8||1101||1101||1100.8|2
1652081270000|2022-05-09 07:27:50|1102.5|1100.5|1102|1100.5|1102.5|1100.8|1102|1100.5|8
1652081280000|2022-05-09 07:28:00|1101.8|1101|1102.5|1101|1102.8|1101|1101.8|1101|2
1652081290000|2022-05-09 07:28:10|1102.8||1102.8||1102.8||1102.5||1
1652081300000|2022-05-09 07:28:20|1103.3|1101.3|1103.5|1101.8|1103.5|1101.8|1103.3|1101.3|3
1652081310000|2022-05-09 07:28:30|1103.8|1102|1103.8|1102|1103.8|1102|1103.3|1101.8|0
1652081320000|2022-05-09 07:28:40|1103.5|1103|1104.8|1102.8|1104.8|1103|1103.5|1102.8|14
1652081330000|2022-05-09 07:28:50|1104.5|1102.5|1105.8|1104|1105.8|1104|1103.5|1101.5|18
1652081340000|2022-05-09 07:29:00|1105.5|1103.8|1106.3|1104.5|1106.3|1104.5|1105.5|1103.8|19
1652081350000|2022-05-09 07:29:10||1104.8||1104.5||1104.8||1104.5|6
1652081370000|2022-05-09 07:29:30||1104.8||1104.5||1104.8||1104.5|0
1652081380000|2022-05-09 07:29:40|1106.5|1105|1109|1107|1109|1107.3|1106.5|1104.8|31
1652081390000|2022-05-09 07:29:50|1109.3|1107.3|1108.8|1107|1109.8|1107.8|1108.8|1107|5
1652081400000|2022-05-09 07:30:00|1108.5|1106.8|1106.5|1104.5|1108.5|1106.8|1106.5|1104.5|10
1652081410000|2022-05-09 07:30:10|1106.8|1105|1107.5|1106|1107.5|1106|1106.8|1104.8|13
1652081420000|2022-05-09 07:30:20|1108|1106.3|1108.3|1106.8|1108.3|1106.8|1108|1106|11
1652081430000|2022-05-09 07:30:30|1107.8|1106.5|1107.8|1106.3|1107.8|1106.5|1107.8|1106|1
1652081440000|2022-05-09 07:30:40|1108|1106.5|1107.8|1106|1108|1106.5|1107.8|1105.8|3
1652081450000|2022-05-09 07:30:50||1106.3||1106||1106.3||1106|0
1652081470000|2022-05-09 07:31:10|1107.5|1105.5|1106.8|1105|1107.5|1105.5|1106.8|1104.8|4
1652081480000|2022-05-09 07:31:20|1106.5|1104.8|1106|1104.5|1106.5|1104.8|1106|1104.5|2
1652081490000|2022-05-09 07:31:30|1107|1105.5|1107.8|1106.3|1107.8|1106.3|1107|1105.5|11
1652081510000|2022-05-09 07:31:50|1108|1106.5|1107.5|1105.8|1108|1106.8|1107.5|1105.8|4
1652081520000|2022-05-09 07:32:00|1107.3|1105.5|1107.5|1106|1107.5|1106|1107|1105.3|14
1652081540000|2022-05-09 07:32:20|1107.3|1105.5|1106.8|1105.3|1107.3|1105.5|1106.8|1105.3|7
1652081550000|2022-05-09 07:32:30|||||||||15
1652081560000|2022-05-09 07:32:40|1107|1105.5|1107.3|1105.8|1107.3|1105.8|1107|1105.3|3
1652081570000|2022-05-09 07:32:50|1107.5|1106|1107.8|1106|1107.8|1106.3|1107.5|1106|8
1652081580000|2022-05-09 07:33:00|1107.5|1106.3|1107.5|1105.8|1107.8|1106.3|1107.5|1105.8|1
1652081590000|2022-05-09 07:33:10|1107.3||1107.3||1107.3||1107.3||0
1652081600000|2022-05-09 07:33:20|1107|1105.5|1108.5|1106.8|1108.5|1106.8|1107|1105.5|5
1652081610000|2022-05-09 07:33:30|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|0
1652081620000|2022-05-09 07:33:40|1109|1106.8|1109.8|1108|1110|1108.3|1109|1106.5|16
1652081630000|2022-05-09 07:33:50|1109.5|1107.8|1109.8|1107.8|1110|1108.3|1109.5|1107.5|22
1652081640000|2022-05-09 07:34:00|1109.5|1108|1109.5|1107.8|1109.8|1108|1109.5|1107.5|0
1652081650000|2022-05-09 07:34:10|1109|1107.5|1109.3|1107.8|1109.3|1107.8|1109|1107.3|0
1652081660000|2022-05-09 07:34:20|1109.5||1109.5||1109.5||1109.5||0
1652081670000|2022-05-09 07:34:30||1108||1108||1108||1108|0
1652081680000|2022-05-09 07:34:40|1109.8|1108.3|1109.8|1108|1111|1109.5|1109.8|1108|12
1652081690000|2022-05-09 07:34:50|1109.5|1108.5|1110|1108.5|1110|1108.5|1109.5|1108.5|6
1652081710000|2022-05-09 07:35:10|||||||||52
1652081720000|2022-05-09 07:35:20|1109.5|1107.8|1109|1107.3|1109.8|1107.8|1108.8|1107|9
1652081730000|2022-05-09 07:35:30|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1107|0
1652081740000|2022-05-09 07:35:40|1109.3|1107.3|1109.3|1107.8|1109.3|1107.8|1109.3|1107.3|1
1652081750000|2022-05-09 07:35:50|1109.8|1108|1109.3|1107.5|1109.8|1108|1109|1107.5|3
1652081760000|2022-05-09 07:36:00|1109|1107.8|1109.5|1107.8|1109.5|1107.8|1109|1107.8|2
1652081770000|2022-05-09 07:36:10|1109.3|1107|1108.8|1107|1109.3|1107|1108.8|1107|1
1652081790000|2022-05-09 07:36:30|1109|1106.8|1107.5|1106|1109|1107.3|1107.5|1105.8|3
1652081800000|2022-05-09 07:36:40|1107.8|1105.8|1107.8|1106|1107.8|1106|1107.5|1105.8|0
1652081810000|2022-05-09 07:36:50|1107.5|1106.3|1107.8|1106|1107.8|1106.3|1107.5|1106|1
1652081820000|2022-05-09 07:37:00|1107.5||1107.8||1107.8||1107.5||1
1652081830000|2022-05-09 07:37:10|1107.5|1106.5|1109.3|1107.5|1109.3|1107.5|1107.5|1106.5|14
1652081840000|2022-05-09 07:37:20|||||||||1
1652081860000|2022-05-09 07:37:40|1109.5|1107.8|1109.3|1107.5|1109.5|1107.8|1109.3|1107.5|2
1652081870000|2022-05-09 07:37:50|1109.5|1108|1108|1106.5|1109.8|1108|1107.8|1106.5|37
1652081880000|2022-05-09 07:38:00|1108.3|1106.3|1108|1106.5|1108.3|1106.5|1107.8|1106.3|4
1652081890000|2022-05-09 07:38:10|1107.8|1105.8|1108|1106.3|1108|1106.3|1107.8|1105.8|21
1652081900000|2022-05-09 07:38:20|1108.8|1107|1108.8|1107|1108.8|1107|1108.8|1107|3
1652081910000|2022-05-09 07:38:30|1108.5||1108.8||1108.8||1108.5||2
1652081920000|2022-05-09 07:38:40|1108.5|1107.5|1108.8|1107.5|1108.8|1107.5|1108.5|1107.5|3
1652081940000|2022-05-09 07:39:00|1108.3|1107|1108|1106.3|1108.3|1107|1108|1106.3|1
1652081950000|2022-05-09 07:39:10|1108.3|1106.5|1108|1106.5|1108.3|1106.5|1108|1106.5|0
1652081960000|2022-05-09 07:39:20|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1107.8|1106.3|1
1652081970000|2022-05-09 07:39:30|1108|1106.5|1108|1106.3|1108.3|1106.5|1108|1106.3|0
1652081980000|2022-05-09 07:39:40|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|1108.3|1106.5|0
1652082000000|2022-05-09 07:40:00|1108|1106.8|1108|1106.5|1108.8|1107|1108|1106.5|4
1652082010000|2022-05-09 07:40:10||1106.3||1106.5||1106.8||1106.3|7
1652082020000|2022-05-09 07:40:20||1106.3||1106.5||1106.5||1106.3|5
1652082030000|2022-05-09 07:40:30|1108.8|1106.3|1108.3|1106.8|1108.8|1106.8|1108.3|1106.3|5
1652082040000|2022-05-09 07:40:40|1108.5|1106.5|1107.5|1106|1108.5|1106.5|1107.5|1106|0
1652082050000|2022-05-09 07:40:50|1107.3|1105.8|1107.8|1106|1107.8|1106|1107.3|1105.8|0
1652082060000|2022-05-09 07:41:00|1108||1107.5||1108||1107.5||0
1652082080000|2022-05-09 07:41:20|1107.8|1106.3|1108|1106.5|1108|1106.5|1107.8|1106.3|3
1652082090000|2022-05-09 07:41:30|1107.8|1106.8|1108.3|1106.8|1108.5|1106.8|1107.8|1106.8|3
1652082100000|2022-05-09 07:41:40|1108.5|1107|1108.5|1106.8|1108.5|1107|1108.3|1106.8|0
1652082110000|2022-05-09 07:41:50|1108.3|1107|1108.8|1107.3|1108.8|1107.3|1108.3|1107|5
1652082120000|2022-05-09 07:42:00|1108.5|1107|1107.3|1105.8|1108.5|1107.3|1107.3|1105.5|6
1652082130000|2022-05-09 07:42:10|1107.5|1106|1108|1106.5|1108|1106.5|1107.5|1106|2
1652082140000|2022-05-09 07:42:20|1108.5|1107|1108.8|1107|1109|1107.3|1108.5|1107|2
1652082150000|2022-05-09 07:42:30|1109|1107.3|1109|1107.5|1109|1107.5|1108.8|1107.3|10
1652082160000|2022-05-09 07:42:40|1109.5|1108|1109.8|1108.3|1109.8|1108.3|1109.3|1108|23
1652082170000|2022-05-09 07:42:50|1110.3|1108|1110|1108.8|1110.3|1108.8|1110|1108|20
1652082180000|2022-05-09 07:43:00|1109.8|1108|1110.8|1109|1110.8|1109|1109.8|1108|10
1652082190000|2022-05-09 07:43:10|1110.5|1108.8|1110.3|1108.3|1110.5|1108.8|1110|1108.3|10
1652082200000|2022-05-09 07:43:20||1108.5||1108.5||1108.5||1108.5|0
1652082210000|2022-05-09 07:43:30|1110|1108.3|1110.3|1108.3|1110.3|1108.3|1110|1108.3|0
1652082220000|2022-05-09 07:43:40|||||||||2
1652082230000|2022-05-09 07:43:50||1108.5||1108.5||1108.5||1108.5|0
1652082240000|2022-05-09 07:44:00|1110.5|1108.3|1110|1108.3|1110.5|1108.3|1110|1108.3|0
1652082250000|2022-05-09 07:44:10|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|1110.3|1108.5|0
1652082260000|2022-05-09 07:44:20|1110.5|1108.8|1111|1109.3|1111|1109.3|1110.5|1108.8|0
1652082270000|2022-05-09 07:44:30|1110.8||1110.8||1111||1110.8||0
1652082280000|2022-05-09 07:44:40|1111||1111||1111||1110.8||0
1652082290000|2022-05-09 07:44:50|1110.8|1109.5|1111.8|1110|1111.8|1110|1110.8|1109.5|3
1652082300000|2022-05-09 07:45:00|1111.3|1109.5|1110|1108.3|1111.3|1109.5|1110|1108.3|10
1652082310000|2022-05-09 07:45:10|1109.8|1108|1110.8|1109|1110.8|1109|1109.8|1108|4
1652082330000|2022-05-09 07:45:30|1111|1109.3|1111|1109.3|1111|1109.3|1111|1109.3|1
1652082340000|2022-05-09 07:45:40|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|1
1652082350000|2022-05-09 07:45:50|1111.3|1109.5|1111.5|1109.8|1111.5|1109.8|1111.3|1109.5|0
1652082360000|2022-05-09 07:46:00|1111.8|1110|1111.3|1109.5|1111.8|1110.3|1111.3|1109.5|5
1652082370000|2022-05-09 07:46:10|1111|1109.3|1110.3|1108.5|1111|1109.3|1110.3|1108.5|2
1652082380000|2022-05-09 07:46:20|1110|1109|1111|1109.5|1111|1109.5|1110|1109|1
1652082400000|2022-05-09 07:46:40|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|0
1652082410000|2022-05-09 07:46:50|1111.5|1110|1112|1110.3|1112|1110.5|1111.5|1110|2
1652082420000|2022-05-09 07:47:00|1112.5|1110.5|1111.3|1109.5|1112.8|1111.3|1111.3|1109.3|11
1652082430000|2022-05-09 07:47:10|1111|1109.3|1111.3|1109.5|1111.3|1109.5|1110.8|1109.3|3
1652082440000|2022-05-09 07:47:20|1111|1109.8|1111|1109.3|1111.3|1109.8|1111|1109.3|0
1652082450000|2022-05-09 07:47:30|1111.8|1110|1112.5|1110.8|1112.5|1110.8|1111.8|1110|6
1652082460000|2022-05-09 07:47:40|1112.3|1111|1112|1110.3|1112.3|1111|1112|1110.3|1
1652082470000|2022-05-09 07:47:50|1112.3|1110.5|1113.3|1111.8|1113.5|1111.8|1112.3|1110.5|8
1652082480000|2022-05-09 07:48:00|1113.5|1111.5|1113.5|1111.8|1113.5|1111.8|1113.5|1111.5|0
1652082490000|2022-05-09 07:48:10||1112||1112||1112||1112|0
1652082500000|2022-05-09 07:48:20|1113.8|1112.3|1113.3|1111.5|1114.3|1112.3|1113.3|1111.5|17
1652082510000|2022-05-09 07:48:30|1113.8|1112|1112.8|1111|1113.8|1112|1112.8|1111|2
1652082520000|2022-05-09 07:48:40|1112.5|1110.8|1112.5|1111|1112.8|1111|1112.5|1110.8|0
1652082530000|2022-05-09 07:48:50|1112.8|1111.3|1113.5|1111.8|1113.5|1111.8|1112.5|1111.3|2
1652082540000|2022-05-09 07:49:00|1113.3|1111.5|1113.3|1111.5|1113.5|1111.8|1113.3|1111.5|0
1652082550000|2022-05-09 07:49:10|1113.8|1111.3|1113.8|1112|1113.8|1112|1113.8|1111.3|0
1652082560000|2022-05-09 07:49:20|1114|1111.8|1113.5|1111.8|1114|1112|1113.5|1111.8|0
1652082570000|2022-05-09 07:49:30|1113.3|1111.5|1113.3|1111.3|1113.5|1111.5|1113.3|1111.3|0
1652082580000|2022-05-09 07:49:40|1112.8|1111|1113|1111.3|1113|1111.3|1112.8|1111|0
1652082590000|2022-05-09 07:49:50|1112.8|1111|1112.5|1110.8|1112.8|1111|1112.5|1110.8|5
1652082600000|2022-05-09 07:50:00|1112.3|1111|1112.3|1110.5|1112.8|1111|1112|1110.3|11
1652082610000|2022-05-09 07:50:10|1112|1110.3|1112.3|1110.5|1112.3|1110.5|1112|1110.3|0
1652082620000|2022-05-09 07:50:20|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|1112.5|1110.8|0
1652082630000|2022-05-09 07:50:30|1112.8|1110.3|1112|1110.3|1112.8|1110.3|1111.8|1110.3|12
1652082640000|2022-05-09 07:50:40|1111.3|1109.5|1112.5|1110.5|1112.5|1110.5|1111|1109.5|8
1652082650000|2022-05-09 07:50:50||1110.8||1110.8||1110.8||1110.8|0
1652082660000|2022-05-09 07:51:00|1112.3|1110.5|1112.5|1110.8|1112.5|1110.8|1112.3|1110.3|0
1652082670000|2022-05-09 07:51:10||1110.5||1110.5||1110.5||1110.5|0
1652082680000|2022-05-09 07:51:20|1111.5|1110|1111.5|1109.8|1111.5|1110|1111.3|1109.8|22
1652082690000|2022-05-09 07:51:30|1111.3|1109.5|1111|1109.5|1111.5|1109.8|1111|1109.5|1
1652082700000|2022-05-09 07:51:40|1110.5|1109|1112|1110.3|1112.3|1110.3|1110.5|1109|34
1652082710000|2022-05-09 07:51:50|1111.8|1110|1111.3|1110|1111.8|1110|1111.3|1110|0
1652082720000|2022-05-09 07:52:00|1111.8|1109.8|1111.5|1110|1111.8|1110|1111.5|1109.8|9
1652082730000|2022-05-09 07:52:10|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1111.3|1109.8|1
1652082740000|2022-05-09 07:52:20|||||||||2
1652082750000|2022-05-09 07:52:30|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1110.8|1109.3|1
1652082760000|2022-05-09 07:52:40|1110.3|1108.8|1110.5|1108.8|1110.5|1109|1110.3|1108.8|15
1652082770000|2022-05-09 07:52:50|1111|1109.5|1111|1109.5|1111|1109.5|1111|1109.5|7
1652082780000|2022-05-09 07:53:00|1111.3|1109.3|1110|1108.3|1111.3|1109.3|1110|1108.3|58
1652082790000|2022-05-09 07:53:10|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|1110.3|1108.8|0
1652082800000|2022-05-09 07:53:20|1110|1108.5|1110|1108.3|1110|1108.8|1110|1108.3|4
1652082810000|2022-05-09 07:53:30|1108.3|1106.8|1108.5|1106.8|1108.5|1106.8|1108.3|1106.8|178
1652082820000|2022-05-09 07:53:40|1108.3||1108.3||1108.5||1108.3||0
1652082840000|2022-05-09 07:54:00|1108|1106.3|1107.3|1105.8|1108|1106.3|1107.3|1105.8|48
1652082850000|2022-05-09 07:54:10|1107|1105.3|1105.8|1104|1107|1105.3|1105.5|1103.8|21
1652082860000|2022-05-09 07:54:20|1106|1104.3|1106.8|1105|1106.8|1105|1105|1103.3|39
1652082870000|2022-05-09 07:54:30|1107.8|1105.3|1105.5|1103.5|1107.8|1106.3|1104.5|1103|23
1652082880000|2022-05-09 07:54:40|1105|1103.3|1105.5|1103.5|1105.5|1103.5|1104.8|1102.8|25
1652082890000|2022-05-09 07:54:50|1105.8|1103.8|1105.8|1103.8|1106|1104|1105.8|1103.8|4
1652082900000|2022-05-09 07:55:00|1105.5||1105.3||1105.8||1105.3||0
1652082910000|2022-05-09 07:55:10|1105|1103|1105|1103|1105.5|1103.3|1104.3|1102.8|11
1652082920000|2022-05-09 07:55:20|1104.8|1102.8|1104.8|1103|1104.8|1103|1104.5|1102.5|0
1652082930000|2022-05-09 07:55:30|1104.3|1102.8|1105|1102.8|1105|1103|1104.3|1102.8|6
1652082940000|2022-05-09 07:55:40|1105.3|1103|1105.3|1103.5|1105.3|1103.5|1105.3|1102.8|0
1652082950000|2022-05-09 07:55:50|1106|1104.5|1106.3|1104.5|1106.8|1105|1106|1104.5|13
1652082960000|2022-05-09 07:56:00|1106|1103.5|1104.8|1103.3|1106.5|1103.5|1104.8|1103.3|20
1652082970000|2022-05-09 07:56:10|1104.5|1103|1104.8|1102.8|1105.3|1103|1104.5|1102|5
1652082980000|2022-05-09 07:56:20|1104.3|1104|1106|1104|1106|1104|1104.3|1104|5
1652082990000|2022-05-09 07:56:30||1104.3||1104.3||1104.3||1104|2
1652083010000|2022-05-09 07:56:50|1106.8|1104|1106.8|1104.8|1106.8|1104.8|1106.8|1104|7
1652083020000|2022-05-09 07:57:00|1106.5|1104.5|1105.8|1104|1106.5|1104.5|1105.3|1104|3
1652083030000|2022-05-09 07:57:10|1106|1103.8|1106.8|1104.8|1106.8|1104.8|1106|1103.8|3
1652083040000|2022-05-09 07:57:20||1105||1105||1105||1105|2
1652083050000|2022-05-09 07:57:30|1107||1107||1107||1107||0
1652083060000|2022-05-09 07:57:40|1106.8||1107||1107||1106.8||0
1652083070000|2022-05-09 07:57:50|1106.8|1105.8|1107.5|1105.8|1107.5|1105.8|1106.8|1105.8|3
1652083080000|2022-05-09 07:58:00|1107.3||1107.5||1107.5||1107.3||1
1652083090000|2022-05-09 07:58:10|1107.3|1104.8|1107.5|1106|1107.5|1106|1106.8|1104.8|21
1652083100000|2022-05-09 07:58:20|1107.8||1107.5||1107.8||1107.5||7
1652083120000|2022-05-09 07:58:40|1107.8||1107.8||1107.8||1107.8||23
1652083130000|2022-05-09 07:58:50|1107.5||1107.5||1107.8||1107.5||9
1652083140000|2022-05-09 07:59:00|1107.3|1104.8|1106.3|1104.8|1107.3|1104.8|1106.3|1104.5|9
1652083150000|2022-05-09 07:59:10|1106|1104.3|1107|1105.3|1107|1105.3|1106|1104.3|2
1652083160000|2022-05-09 07:59:20|1107.5|1105.5|1108.3|1106.5|1108.3|1106.5|1107.5|1105.5|2
1652083170000|2022-05-09 07:59:30|1108.5|1107|1108.5|1107|1108.5|1107|1108.5|1107|0
1652083180000|2022-05-09 07:59:40|1108.8|1107.3|1109|1107.3|1109|1107.3|1108.8|1107.3|0
1652083190000|2022-05-09 07:59:50|1108.5|1106.5|1108.3|1106.5|1108.5|1106.5|1108.3|1106.5|2
1652083200000|2022-05-09 08:00:00|1108|1106.8|1106.3|1105|1108|1106.8|1106.3|1105|26
1652083210000|2022-05-09 08:00:10|1105.8|1104.3|1106.3|1104.5|1106.3|1104.5|1105.8|1104|50
1652083220000|2022-05-09 08:00:20|1106|1104.3|1106.3|1104.5|1106.3|1104.5|1106|1104.3|0
1652083230000|2022-05-09 08:00:30|1107|1104.8|1107|1105.3|1107|1105.3|1107|1104.8|1
1652083240000|2022-05-09 08:00:40|1106.8|1105|1107|1105.3|1107|1105.3|1106.8|1105|0
1652083250000|2022-05-09 08:00:50|1106.8|1104.5|1106.3|1104.5|1106.8|1104.5|1106.3|1104.5|3
1652083260000|2022-05-09 08:01:00|1106|1104.8|1106.5|1104.5|1106.5|1105|1105.8|1104.5|3
1652083270000|2022-05-09 08:01:10|1106.3|1104|1105.5|1103.8|1106.3|1104|1105.3|1103.5|22
1652083280000|2022-05-09 08:01:20|1105.3|1102.8|1103.8|1102|1105.3|1102.8|1103.5|1101.8|20
1652083290000|2022-05-09 08:01:30|1104|1102.3|1104.5|1102.8|1104.5|1102.8|1104|1102.3|11
1652083300000|2022-05-09 08:01:40|1105|1103.3|1105|1103.3|1105|1103.3|1104.8|1103|35
1652083310000|2022-05-09 08:01:50|1104.3|1102.5|1103.8|1102|1104.3|1102.5|1103.8|1102|28
1652083320000|2022-05-09 08:02:00|1103.3|1101.5|1103.3|1101.5|1103.3|1101.5|1103.3|1101.3|8
1652083330000|2022-05-09 08:02:10|1104|1102.3|1102.3|1100.5|1104|1102.3|1102|1100|48
1652083340000|2022-05-09 08:02:20|1102|1100|1102.3|1100.5|1102.5|1100.8|1101.8|1100|43
1652083350000|2022-05-09 08:02:30|1102.5|1100.8|1103.3|1101.3|1104|1102.3|1102.3|1100.5|33
1652083360000|2022-05-09 08:02:40|1103|1101|1103|1101.3|1103|1101.3|1102.5|1101|2
1652083370000|2022-05-09 08:02:50|1103.5|1101.5|1103.5|1101.8|1103.5|1101.8|1103.5|1101.5|1
1652083380000|2022-05-09 08:03:00|1103.3|1101.5|1104|1102.5|1104|1102.5|1103.3|1101.5|2
1652083390000|2022-05-09 08:03:10|1104.5|1102.8|1104|1102.3|1104.5|1103|1104|1102|5
1652083400000|2022-05-09 08:03:20|1103.8|1102|1103.8|1102|1103.8|1102|1103.8|1102|0
1652083410000|2022-05-09 08:03:30|1104|1102.3|1104|1102.3|1104|1102.3|1103.8|1102.3|1
1652083420000|2022-05-09 08:03:40|1103.8|1102|1104.3|1102.3|1104.3|1102.5|1103.8|1102|2
1652083430000|2022-05-09 08:03:50|1104|1101.8|1103.3|1101.3|1104|1101.8|1102.8|1101|13
1652083440000|2022-05-09 08:04:00|1102.8|1101|1104|1102.3|1104|1102.3|1102.5|1101|20
1652083450000|2022-05-09 08:04:10|1103.8|1101.8|1103.8|1102|1104|1102|1103.5|1101.8|4
1652083460000|2022-05-09 08:04:20|1104|1102.3|1104|1102.3|1104|1102.3|1104|1102.3|0
1652083470000|2022-05-09 08:04:30|1103.5|1101.8|1102.5|1100.5|1103.5|1101.8|1102.5|1100.5|12
1652083480000|2022-05-09 08:04:40|1101.8|1100.8|1102|1100.3|1102|1101|1101.8|1100|16
1652083490000|2022-05-09 08:04:50|1101.8|1100|1101.3|1099.8|1102.3|1100.3|1101.3|1099.5|35
1652083500000|2022-05-09 08:05:00|1101.5|1099.5|1101|1099.3|1101.5|1099.8|1100.8|1099.3|23
1652083510000|2022-05-09 08:05:10|1100.8|1099|1101|1099.3|1101|1099.3|1100.8|1099|18
1652083520000|2022-05-09 08:05:20|1101.5|1099.5|1101.5|1099.8|1101.8|1100.3|1100.8|1099|26
1652083530000|2022-05-09 08:05:30|1101.8|1100.3|1102.3|1100.5|1102.3|1100.5|1101.8|1100.3|2
1652083540000|2022-05-09 08:05:40|1101.8|1100.8|1102.8|1101.3|1102.8|1101.3|1101.8|1100.8|15
1652083550000|2022-05-09 08:05:50|1102.5|1100.8|1103|1101.3|1103|1101.3|1102.3|1100.5|11
1652083560000|2022-05-09 08:06:00|1103.3|1101.5|1103|1101.5|1103.3|1101.5|1103|1101.5|1
1652083570000|2022-05-09 08:06:10|||||||||1
1652083580000|2022-05-09 08:06:20|||||||||1
1652083590000|2022-05-09 08:06:30|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|1103.5|1101.8|2
1652083600000|2022-05-09 08:06:40|1103.3|1101|1102.8|1101|1103.5|1101|1102.8|1101|7
1652083610000|2022-05-09 08:06:50|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|1102.3|1100.8|3
1652083620000|2022-05-09 08:07:00|1102|1100.5|1101.8|1100|1102|1100.5|1101.8|1100|3
1652083630000|2022-05-09 08:07:10|1102|1100.3|1102|1100.3|1102|1100.5|1101.5|1100|3
1652083640000|2022-05-09 08:07:20|1101.8|1100|1101.5|1099.8|1101.8|1100.3|1101.5|1099.8|0
1652083650000|2022-05-09 08:07:30|1101.8||1101.8||1101.8||1101.5||0
1652083660000|2022-05-09 08:07:40|1102|1100|1102|1100.3|1102|1100.3|1101.8|1100|0
1652083670000|2022-05-09 08:07:50|1101.8|1100|1101.5|1099.8|1101.8|1100|1101.5|1099.8|5
1652083680000|2022-05-09 08:08:00|1102|1100.3|1102|1100.3|1102|1100.5|1101.8|1100.3|6
1652083690000|2022-05-09 08:08:10|1101.8|1099.8|1100.8|1099|1101.8|1099.8|1100.5|1099|36
1652083700000|2022-05-09 08:08:20|1101.3|1099.5|1101.8|1100|1101.8|1100|1101.3|1099.5|24
1652083710000|2022-05-09 08:08:30|1102|1100.5|1102.8|1101|1103|1101|1102|1100.5|7
1652083740000|2022-05-09 08:09:00|1103.5|1101.5|1103.3|1101.5|1103.5|1101.5|1103.3|1101.5|9
1652083750000|2022-05-09 08:09:10|1103.5|1101.8|1104.3|1102.5|1104.3|1102.8|1103.5|1101.8|4
1652083760000|2022-05-09 08:09:20|1104.8|1103|1105.5|1103.8|1105.8|1103.8|1104.8|1103|10
1652083770000|2022-05-09 08:09:30|1105.8|1104|1105.8|1104|1105.8|1104|1105.8|1104|0
1652083780000|2022-05-09 08:09:40|1106||1105.8||1106||1105.8||3
1652083790000|2022-05-09 08:09:50|1106||1106||1106||1106||0
1652083800000|2022-05-09 08:10:00|1105.8||1105.8||1106||1105.8||0
1652083810000|2022-05-09 08:10:10|1106|1104.3|1106.8|1105|1106.8|1105|1106|1104.3|20
1652083820000|2022-05-09 08:10:20|1106.5|1104.8|1106|1104.3|1106.8|1104.8|1106|1104.3|11
1652083830000|2022-05-09 08:10:30|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|1106.3|1104.5|2
1652083840000|2022-05-09 08:10:40|1106.5|1104.8|1107.3|1105.5|1107.3|1105.5|1106.5|1104.8|12
1652083850000|2022-05-09 08:10:50|1107.5|1105.8|1107.5|1105.5|1107.8|1105.8|1107.5|1105.5|0
1652083860000|2022-05-09 08:11:00|1108|1106.5|1108.5|1107|1108.5|1107|1108|1106.5|14
1652083870000|2022-05-09 08:11:10|1108.8|1107.3|1108|1106.3|1109.3|1107.5|1108|1106|10
1652083880000|2022-05-09 08:11:20|1107.8|1106|1108.3|1106.5|1108.3|1106.5|1107.8|1106|2
1652083890000|2022-05-09 08:11:30|1108.8|1107|1108|1106.3|1108.8|1107|1108|1106.3|5
1652083900000|2022-05-09 08:11:40|1108.8|1107|1108.8|1107|1108.8|1107|1108.3|1106.5|9
1652083910000|2022-05-09 08:11:50|1109||1108.8||1109||1108.8||0
1652083920000|2022-05-09 08:12:00|1109|1107.3|1108.8|1107|1109.5|1107.8|1108.8|1107|12
1652083930000|2022-05-09 08:12:10|1108.5|1106.8|1108.3|1106.5|1108.5|1106.8|1108.3|1106.5|2
1652083940000|2022-05-09 08:12:20|1108|1106|1107|1105.3|1108|1106|1106.5|1104.8|6
1652083950000|2022-05-09 08:12:30|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|1107.5|1105.5|0
1652083960000|2022-05-09 08:12:40|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|1107.3|1105.3|0
1652083970000|2022-05-09 08:12:50|1107|1105.8|1108.5|1106.8|1108.5|1106.8|1107|1105.8|6
1652083980000|2022-05-09 08:13:00|1109|1107|1108.8|1106.8|1109.3|1107.5|1108.8|1106.8|48
1652083990000|2022-05-09 08:13:10|1108.3||1108.3||1108.3||1108.3||0
1652084000000|2022-05-09 08:13:20|1108.5|1106.5|1108.5|1106.5|1108.5|1106.8|1108.5|1106.5|5
1652084010000|2022-05-09 08:13:30|1108.8|1106.8|1109|1107.3|1109|1107.3|1108.8|1106.8|0
1652084020000|2022-05-09 08:13:40|1109.3|1107.5|1110|1108.3|1110|1108.3|1109|1107.5|1
1652084030000|2022-05-09 08:13:50|1109.8|1108|1109|1107.3|1109.8|1108|1108.5|1106.5|16
1652084040000|2022-05-09 08:14:00|1109.3|1107.5|1109.5|1107.8|1109.8|1108|1109.3|1107.5|3
1652084050000|2022-05-09 08:14:10|1109.3|1107.5|1109.3|1107.5|1109.5|1107.5|1109.3|1107.5|1
1652084060000|2022-05-09 08:14:20|1109.5||1109.3||1109.5||1109.3||0
1652084070000|2022-05-09 08:14:30|1110|1107.8|1110|1107.8|1110|1107.8|1110|1107.8|0
1652084090000|2022-05-09 08:14:50|1110.5|1108.5|1110.5|1108.5|1110.5|1108.5|1110.3|1108.5|2
1652084100000|2022-05-09 08:15:00|1110.3|1108.8|1110|1108.3|1110.3|1108.8|1109.8|1108.3|4
1652084110000|2022-05-09 08:15:10|1110.3||1109.8||1110.3||1109.8||0
1652084140000|2022-05-09 08:15:40|1110.8|1108.5|1110.5|1108.5|1110.8|1108.5|1110.5|1108.5|5
1652084150000|2022-05-09 08:15:50|1110|1108.8|1110.5|1108.8|1110.5|1108.8|1110|1108.8|94
1652084160000|2022-05-09 08:16:00|1110|1108.5|1109.8|1107.8|1110|1108.5|1109.8|1107.8|9
1652084170000|2022-05-09 08:16:10|1109.5|1107.5|1107.5|1105.8|1109.5|1108|1107.3|1105.8|7
1652084180000|2022-05-09 08:16:20|1107.3|1105.3|1108.5|1107|1108.5|1107|1107.3|1105.3|70
1652084190000|2022-05-09 08:16:30|1109|1107.3|1107.8|1105.8|1109|1107.5|1107.8|1105.8|21
1652084200000|2022-05-09 08:16:40|1107.5|1106.8|1108.3|1106.8|1108.3|1106.8|1107.3|1106.8|10
1652084210000|2022-05-09 08:16:50|1108|1106.5|1107.8|1106|1108|1106.5|1107.8|1106|7
1652084220000|2022-05-09 08:17:00|1107.3|1105.8|1106.8|1105.3|1107.5|1106|1106.3|1104.8|7
1652084230000|2022-05-09 08:17:10|1106.5|1105|1107.3|1105.5|1107.3|1105.5|1106.5|1104.8|7
1652084240000|2022-05-09 08:17:20||1105.8||1105.8||1105.8||1105.8|0
1652084250000|2022-05-09 08:17:30|1106.8|1105.3|1106.8|1104.8|1107.3|1105.5|1106.8|1104.8|6
1652084260000|2022-05-09 08:17:40|1106.5|1104.5|1106|1104.3|1106.5|1104.5|1106|1104.3|0
1652084270000|2022-05-09 08:17:50|1105.8|1104|1105.8|1104|1105.8|1104.3|1105.5|1103.8|14
1652084280000|2022-05-09 08:18:00|1106.8|1104.5|1106|1104.5|1106.8|1105|1105.5|1103.5|30
1652084290000|2022-05-09 08:18:10|1105.8|1104|1105.8|1104.3|1105.8|1104.3|1105.8|1104|1
1652084300000|2022-05-09 08:18:20|1106|1104.5|1105.5|1103.8|1106|1104.5|1105.5|1103.8|9
1652084310000|2022-05-09 08:18:30|1105.3|1104|1105.5|1104|1105.5|1104|1105.3|1103.5|17
1652084320000|2022-05-09 08:18:40|1105.3|1103.8|1105.3|1103.8|1105.3|1103.8|1105.3|1103.5|13
1652084330000|2022-05-09 08:18:50|1105|1103.5|1105|1103.5|1105|1103.8|1105|1103.5|3
1652084340000|2022-05-09 08:19:00|1105.3|1103.8|1105.5|1104|1105.5|1104.3|1105.3|1103.8|12
1652084350000|2022-05-09 08:19:10||1103.8||1104||1104||1103.8|0
1652084360000|2022-05-09 08:19:20|1107.3|1105.8|1106.5|1104.5|1107.5|1106|1106.5|1104.5|37
1652084370000|2022-05-09 08:19:30|1106||1106||1106||1106||0
1652084380000|2022-05-09 08:19:40||1104||1104||1104||1104|2
1652084390000|2022-05-09 08:19:50|1105.5|1104.5|1105.5|1104|1105.5|1104.5|1105.5|1103.8|6
1652084400000|2022-05-09 08:20:00||1103.8||1103.8||1104||1103.8|1
1652084410000|2022-05-09 08:20:10|1104.8|1102.8|1104.5|1103|1104.8|1103|1104.3|1102.8|53
1652084420000|2022-05-09 08:20:20|1104.3|1102.8|1104.5|1102.8|1104.5|1103|1104.3|1102.8|48
1652084430000|2022-05-09 08:20:30|1104.8|1103|1105|1103.5|1105|1103.5|1104.8|1102.8|7
1652084440000|2022-05-09 08:20:40|1104.8|1103.3|1105.5|1103.8|1105.8|1104|1104.3|1102.8|28
1652084450000|2022-05-09 08:20:50|1105|1104|1105|1103.3|1105|1104|1104.5|1103|31
1652084460000|2022-05-09 08:21:00|1104.5|1103.5|1104.3|1102.8|1104.8|1103.5|1104|1102.5|16
1652084470000|2022-05-09 08:21:10|1104.8|1102.5|1104.5|1102.8|1104.8|1103.3|1104.5|1102.5|11
1652084480000|2022-05-09 08:21:20|1104.3|1102.3|1104|1102.3|1104.3|1102.5|1103.5|1102.3|9
1652084490000|2022-05-09 08:21:30|1103.5|1102.5|1104.5|1102.5|1104.5|1102.8|1103.5|1102.3|9
1652084500000|2022-05-09 08:21:40|1104.3|1102.3|1104|1102.3|1104.3|1102.3|1104|1102.3|0
1652084510000|2022-05-09 08:21:50||1102.5||1102.3||1102.5||1102.3|0
1652084520000|2022-05-09 08:22:00|1103.5|1102.5|1103.5|1102|1103.5|1102.5|1103.3|1101.5|9
1652084530000|2022-05-09 08:22:10|1104.3|1102.5|1105.3|1103.5|1105.5|1103.5|1104.3|1102.5|12
1652084540000|2022-05-09 08:22:20|1105|1103.3|1104.5|1102.8|1105|1103.3|1104.5|1102.8|3
1652084550000|2022-05-09 08:22:30|1104.3|1102.5|1104|1102.3|1104.3|1102.8|1104|1102.3|1
1652084560000|2022-05-09 08:22:40||1102||1102.3||1102.3||1102|0
1652084570000|2022-05-09 08:22:50||1102.5||1102.3||1102.5||1102.3|2
1652084580000|2022-05-09 08:23:00|1103.8|1102|1103.5|1102|1103.8|1102|1103.5|1101.8|4
1652084590000|2022-05-09 08:23:10|1103.3|1101.8|1102.5|1101|1103.3|1102|1102.5|1100.8|54
1652084600000|2022-05-09 08:23:20|1102.3|1100.8|1103.8|1102|1103.8|1102|1102.3|1100.8|33
1652084610000|2022-05-09 08:23:30|1103.5|1101.8|1102.3|1100.8|1103.5|1101.8|1102.3|1100.8|10
1652084620000|2022-05-09 08:23:40|||||||||1
1652084630000|2022-05-09 08:23:50|1102|1100.5|1101.3|1099.5|1102|1100.5|1101.3|1099.5|48
1652084640000|2022-05-09 08:24:00|1101|1099.3|1101|1099.5|1101.3|1099.5|1100.8|1099|26
1652084650000|2022-05-09 08:24:10|1100.5|1099.3|1100.5|1099|1101|1099.5|1100.5|1099|44
1652084660000|2022-05-09 08:24:20|1099.8|1098.3|1100.8|1099|1100.8|1099|1099.8|1098.3|14
1652084670000|2022-05-09 08:24:30|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|1100.5|1098.5|10
1652084680000|2022-05-09 08:24:40|1100.3|1098.3|1100.3|1098.8|1100.5|1098.8|1100.3|1098.3|7
1652084690000|2022-05-09 08:24:50|1100.5|1099.5|1100.3|1098.5|1101.3|1099.5|1100.3|1098.5|16
1652084700000|2022-05-09 08:25:00|1100.5|1098.8|1100.5|1098.8|1100.5|1098.8|1100.5|1098.5|3
1652084710000|2022-05-09 08:25:10|1100.8|1099|1101.3|1099.5|1101.3|1099.5|1100.5|1099|9
1652084720000|2022-05-09 08:25:20|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|1101.5|1099.8|10
1652084730000|2022-05-09 08:25:30||1100||1100||1100||1100|0
1652084740000|2022-05-09 08:25:40|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|1101.3|1099.5|0
1652084760000|2022-05-09 08:26:00|1102|1099.8|1102|1100.5|1102|1100.5|1102|1099.8|29
1652084770000|2022-05-09 08:26:10|1101.8|1100|1100.5|1098.8|1101.8|1100|1100.5|1098.5|5
1652084780000|2022-05-09 08:26:20|1100.3|1098.5|1100.3|1098.5|1100.5|1098.5|1100.3|1098.3|3
1652084790000|2022-05-09 08:26:30|1100|1098.3|1100.5|1098.8|1100.8|1098.8|1100|1098.3|1
1652084800000|2022-05-09 08:26:40|1100.8|1099|1103|1101|1103.3|1101|1100.3|1098.3|43
1652084810000|2022-05-09 08:26:50|1102.8|1100.8|1103.8|1101.8|1104|1102.5|1102.8|1100.8|49
1652084820000|2022-05-09 08:27:00|1104.5|1102|1104.5|1102.5|1104.5|1102.5|1104.5|1101.8|9
1652084830000|2022-05-09 08:27:10|1104|1102.3|1103.5|1101.5|1104|1102.3|1103.3|1101.5|13
1652084840000|2022-05-09 08:27:20|1103|1101|1102.3|1100.5|1103|1101|1102|1100.5|67
1652084850000|2022-05-09 08:27:30|1103|1101|1103.8|1101.8|1103.8|1101.8|1103|1101|9
1652084860000|2022-05-09 08:27:40|1103.5||1103.5||1103.5||1103.5||0
1652084870000|2022-05-09 08:27:50|1104.3|1102.5|1102.8|1101|1104.3|1102.5|1102.8|1101|16
1652084880000|2022-05-09 08:28:00|1102.5|1101.3|1100.8|1099.3|1102.5|1101.3|1100.8|1099.3|42
1652084890000|2022-05-09 08:28:10|1101.8|1099.8|1103.8|1102|1104.5|1102.8|1101.8|1099.8|94
1652084900000|2022-05-09 08:28:20|1103.5|1101.8|1104.5|1102.5|1104.8|1103.3|1103.3|1101.3|67
1652084910000|2022-05-09 08:28:30|1104.3|1102.3|1104.3|1102|1104.8|1102.8|1104.3|1102|30
1652084920000|2022-05-09 08:28:40|1104|1102.3|1102.3|1100.8|1104|1102.3|1102.3|1100.5|42
1652084930000|2022-05-09 08:28:50|1101.8|1100.5|1102.5|1101|1103.3|1101.5|1101.8|1100|18
1652084940000|2022-05-09 08:29:00|1102.3|1100.8|1104|1101.8|1105.8|1104|1102.3|1100.8|153
1652084950000|2022-05-09 08:29:10|1103.8|1101.5|1103.8|1102.3|1105|1103.5|1103|1101.3|50
1652084960000|2022-05-09 08:29:20|1103|1101.3|1103.5|1101.8|1104.3|1102.8|1103|1101.3|67
1652084970000|2022-05-09 08:29:30|1103.3|1101.5|1103.5|1101.5|1103.8|1101.8|1103.3|1101.3|71
1652084980000|2022-05-09 08:29:40|1103.3|1102|1104.8|1103.3|1105.3|1103.3|1103.3|1102|83
1652084990000|2022-05-09 08:29:50|1104.5|1103|1104|1102.3|1104.5|1103|1103.3|1102|162
1652085000000|2022-05-09 08:30:00|1103.8|1101.5|1105.8|1104|1106.3|1104|1102.5|1100.5|92
1652085010000|2022-05-09 08:30:10|1106|1104.3|1106.3|1104|1106.5|1104.8|1105.8|1104|32
1652085020000|2022-05-09 08:30:20|1106|1104.5|1107|1105.3|1107|1105.3|1106|1104.3|3
1652085030000|2022-05-09 08:30:30|1106.8|1105|1105|1103|1107|1105.3|1105|1103|14
1652085040000|2022-05-09 08:30:40||1103.3||1103.3||1103.3||1103|1
1652085050000|2022-05-09 08:30:50||1103||1103||1103.3||1102.8|0
1652085060000|2022-05-09 08:31:00|1104.8|1102.8|1102.5|1100.8|1104.8|1103|1102.5|1100.8|48
1652085070000|2022-05-09 08:31:10|1103|1100.5|1102.3|1100.8|1104.3|1102.8|1102|1100.5|53
1652085080000|2022-05-09 08:31:20|1102.5|1100.5|1101.8|1099.8|1102.5|1100.8|1101.5|1099.5|19
1652085090000|2022-05-09 08:31:30|1101.5|1099.5|1101.5|1099.5|1101.5|1100|1101.3|1099.3|28
1652085100000|2022-05-09 08:31:40|1101.3|1099.8|1099.3|1097.8|1101.3|1099.8|1099|1097.5|16
1652085110000|2022-05-09 08:31:50|1099|1097.5|1098.8|1097.3|1099|1097.5|1098.8|1097.3|6
1652085120000|2022-05-09 08:32:00|1099.3|1097.5|1098.8|1097.3|1099.3|1097.5|1098.5|1097.3|14
1652085130000|2022-05-09 08:32:10|1098.5|1097|1098.3|1096.8|1098.5|1097|1098.3|1096.8|2
1652085140000|2022-05-09 08:32:20|1098||1098.5||1098.8||1098||5
1652085150000|2022-05-09 08:32:30|1098.3|1096.5|1097.8|1096.5|1098.5|1096.5|1097.8|1096.5|8
1652085160000|2022-05-09 08:32:40|1097.5|1096.3|1098.3|1096.5|1098.3|1096.5|1097.5|1096.3|10
1652085170000|2022-05-09 08:32:50|1098|1096.8|1098.5|1096.8|1098.5|1096.8|1098|1096.5|7
1652085180000|2022-05-09 08:33:00|1098.8|1096.5|1098|1096.5|1098.8|1096.5|1098|1096.5|13
1652085190000|2022-05-09 08:33:10|1098.3|1096.8|1098.5|1096.8|1098.5|1096.8|1098.3|1096.8|4
1652085200000|2022-05-09 08:33:20|1098.8|1097.3|1099|1097.3|1099|1097.5|1098.8|1097.3|13
1652085210000|2022-05-09 08:33:30|1099.3|1097.5|1099.3|1097.5|1099.5|1097.5|1099.3|1097.5|10
1652085230000|2022-05-09 08:33:50|1099|1097.3|1099|1097.3|1099|1097.3|1099|1097.3|0
1652085240000|2022-05-09 08:34:00|1098.8|1096.8|1098.5|1096.5|1098.8|1096.8|1098.5|1096.5|2
1652085250000|2022-05-09 08:34:10|1098.8|1096.8|1098.8|1097|1098.8|1097|1098.5|1096.5|2
1652085260000|2022-05-09 08:34:20|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|5
1652085270000|2022-05-09 08:34:30|1099.5|1097.8|1099.5|1097.5|1099.5|1097.8|1099.5|1097.5|17
1652085280000|2022-05-09 08:34:40|1099.3|1097.8|1099.5|1097.8|1099.5|1097.8|1099.3|1097.8|0
1652085290000|2022-05-09 08:34:50||1097.5||1097.5||1097.5||1097.5|0
1652085300000|2022-05-09 08:35:00|1099|1097|1098|1096.5|1099|1097|1098|1096.5|4
1652085310000|2022-05-09 08:35:10|1098.3|1096.3|1098|1096.5|1098.3|1096.5|1098|1096.3|29
1652085320000|2022-05-09 08:35:20|1098.8|1097|1098.8|1097.3|1099|1097.3|1098.8|1097|9
1652085330000|2022-05-09 08:35:30|1099|1097.5|1098|1096.5|1099.3|1097.5|1098|1096.5|22
1652085340000|2022-05-09 08:35:40|1097.8|1096|1097.5|1095.8|1097.8|1096|1097.3|1095.5|10
1652085350000|2022-05-09 08:35:50||1095.5||1095.8||1095.8||1095.5|0
1652085360000|2022-05-09 08:36:00|1097.8|1096|1097.8|1096|1097.8|1096|1097.8|1096|5
1652085370000|2022-05-09 08:36:10|1097.5||1097.5||1097.5||1097.5||4
1652085380000|2022-05-09 08:36:20|1097.8||1097.8||1097.8||1097.8||0
1652085390000|2022-05-09 08:36:30|1098.3|1096.5|1098.8|1096.8|1098.8|1096.8|1098.3|1096.5|19
1652085400000|2022-05-09 08:36:40|1098.3|1097|1100|1098.3|1100|1098.3|1098.3|1097|22
1652085410000|2022-05-09 08:36:50|1099.5|1097.5|1099|1097.5|1099.5|1097.8|1099|1097.3|13
1652085420000|2022-05-09 08:37:00|1098.8|1097.3|1099.5|1097.8|1099.5|1097.8|1098.3|1096.3|94
1652085430000|2022-05-09 08:37:10|1099.8|1097.5|1099.3|1097.3|1099.8|1097.5|1098.5|1096.8|62
1652085440000|2022-05-09 08:37:20|1099.5|1097.5|1099.5|1097.8|1099.5|1097.8|1099|1097.3|22
1652085450000|2022-05-09 08:37:30|1099.3|1097.5|1099.5|1097.8|1099.5|1097.8|1099|1097.3|1
1652085460000|2022-05-09 08:37:40||1097.5||1097.8||1097.8||1097.5|2
1652085470000|2022-05-09 08:37:50|1099|1097.3|1098.3|1096.5|1099|1097.5|1098.3|1096.5|22
1652085480000|2022-05-09 08:38:00|1098|1096.3|1099|1097.3|1099|1097.3|1098|1096.3|10
1652085500000|2022-05-09 08:38:20|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|1098.5|1096.8|4
1652085510000|2022-05-09 08:38:30|1098.3|1096.5|1098.3|1096.8|1098.3|1096.8|1098|1096.3|4
1652085520000|2022-05-09 08:38:40|1098|1096.3|1097.8|1095.8|1098|1096.3|1097.8|1095.8|61
1652085530000|2022-05-09 08:38:50|1097.5|1096|1097.5|1096|1097.8|1096|1097.5|1096|0
1652085540000|2022-05-09 08:39:00|1097.8|1095.5|1097.8|1096|1097.8|1096.3|1097.8|1095.5|4
1652085550000|2022-05-09 08:39:10|1096.5|1094.8|1096|1094.3|1096.5|1094.8|1096|1094.3|39
1652085560000|2022-05-09 08:39:20|1095.8|1094|1095.5|1094|1095.8|1094|1095.5|1094|0
1652085570000|2022-05-09 08:39:30|1095.3|1093.5|1094|1092.5|1095.3|1093.5|1094|1092.5|90
1652085580000|2022-05-09 08:39:40|1094.3|1092.8|1094.5|1093|1094.5|1093|1094.3|1092.8|25
1652085590000|2022-05-09 08:39:50|||||||||5
1652085600000|2022-05-09 08:40:00||1092.8||1093||1093||1092.8|5
1652085610000|2022-05-09 08:40:10||1092.8||1092.5||1092.8||1092.5|2
1652085620000|2022-05-09 08:40:20||1092.8||1092.8||1092.8||1092.8|0
1652085630000|2022-05-09 08:40:30|1094|1092|1093.8|1092|1094|1092|1093.8|1092|8
1652085640000|2022-05-09 08:40:40|1093.3|1091.8|1092.5|1091|1093.3|1091.8|1092.5|1091|92
1652085650000|2022-05-09 08:40:50|1092.8|1092|1093.3|1091.5|1094.3|1092.8|1092.8|1091.5|38
1652085660000|2022-05-09 08:41:00|1094|1092.5|1094|1092.5|1094.5|1092.8|1094|1092.5|31
1652085680000|2022-05-09 08:41:20|||||||||7
1652085690000|2022-05-09 08:41:30|1094.3|1092.8|1093.5|1092|1094.5|1092.8|1093.5|1092|18
1652085700000|2022-05-09 08:41:40||1091.8||1092||1092||1091.8|7
1652085710000|2022-05-09 08:41:50|1093.3|1091.8|1093|1091.3|1093.5|1092|1093|1091.3|14
1652085720000|2022-05-09 08:42:00|1092.5|1091.5|1092.3|1090.8|1093|1091.5|1092.3|1090.5|40
1652085730000|2022-05-09 08:42:10|1092.8|1090.5|1092|1090.5|1092.8|1091|1092|1090.3|13
1652085740000|2022-05-09 08:42:20|1092.3|1090.3|1092|1090.5|1092.3|1090.5|1092|1090.3|0
1652085750000|2022-05-09 08:42:30|1091.8|1090.3|1091.8|1090|1091.8|1090.3|1091.8|1090|7
1652085760000|2022-05-09 08:42:40|1091.5|1089.8|1093|1091.3|1093|1091.5|1091|1089.5|37
1652085770000|2022-05-09 08:42:50|1092.8||1093.3||1093.5||1092.8||2
1652085780000|2022-05-09 08:43:00|1093|1091.8|1093.8|1091.8|1093.8|1091.8|1093|1091.8|4
1652085800000|2022-05-09 08:43:20|1093.5|1091.5|1093.3|1091.5|1093.5|1091.5|1093.3|1091.5|1
1652085810000|2022-05-09 08:43:30|1092.5|1090.8|1092.5|1091|1092.5|1091|1092.5|1090.8|5
1652085820000|2022-05-09 08:43:40|1093.3|1091.5|1093.5|1092|1093.8|1092.3|1093.3|1091.5|47
1652085830000|2022-05-09 08:43:50||1092.3||1092||1092.3||1092|18
1652085840000|2022-05-09 08:44:00||1091.8||1091.8||1091.8||1091.8|1
1652085850000|2022-05-09 08:44:10|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093|1091.5|0
1652085860000|2022-05-09 08:44:20|1093|1091|1092.5|1090.8|1093|1091|1092.5|1090.8|5
1652085870000|2022-05-09 08:44:30|1092.8|1091|1092.8|1091|1092.8|1091|1092.5|1090.8|8
1652085880000|2022-05-09 08:44:40|1092.3|1090.5|1092.5|1090.8|1092.5|1090.8|1092.3|1090.5|12
1652085890000|2022-05-09 08:44:50|1092.8|1091.3|1092.5|1090.8|1092.8|1091.3|1092.5|1090.8|6
1652085900000|2022-05-09 08:45:00|1092.3|1090.5|1091.5|1089.8|1092.5|1090.8|1091.3|1089.8|13
1652085910000|2022-05-09 08:45:10|1091|1089.5|1091.5|1090|1091.5|1090|1091|1089.5|29
1652085920000|2022-05-09 08:45:20|1092.3|1090.8|1092.3|1090.3|1092.5|1090.8|1092|1090.3|11
1652085930000|2022-05-09 08:45:30|1092|1090|1091.3|1089.8|1092|1090.3|1091.3|1089.8|15
1652085940000|2022-05-09 08:45:40|1091|1089.5|1091.8|1090.3|1091.8|1090.3|1091|1089.5|7
1652085950000|2022-05-09 08:45:50|1091.5|1090|1091.5|1089.8|1091.8|1090.3|1091.5|1089.8|5
1652085960000|2022-05-09 08:46:00|1091.3|1089.5|1091.3|1089.8|1091.5|1089.8|1091|1089.5|11
1652085970000|2022-05-09 08:46:10|1090.8|1089.3|1090.8|1089.3|1091|1089.5|1090.8|1089.3|22
1652085980000|2022-05-09 08:46:20|1090.5|1089|1090.8|1089.3|1090.8|1089.3|1090.5|1088.8|1
1652085990000|2022-05-09 08:46:30|1091|1089.5|1091|1089.3|1091|1089.5|1090.5|1089|20
1652086000000|2022-05-09 08:46:40|1090.8|1089|1090.5|1088.8|1090.8|1089.3|1090.5|1088.8|62
1652086010000|2022-05-09 08:46:50|1091|1089|1091.5|1089.8|1091.5|1089.8|1091|1089|15
1652086020000|2022-05-09 08:47:00|1091.3|1089.5|1091|1089.5|1091.5|1089.5|1091|1089.5|9
1652086030000|2022-05-09 08:47:10|1090.8|1089.3|1091.3|1089.8|1091.5|1089.8|1090.8|1089.3|4
1652086040000|2022-05-09 08:47:20|1091|1089.5|1091|1089.5|1091|1089.5|1091|1089.5|3
1652086050000|2022-05-09 08:47:30|1090.8|1089.8|1090.8|1089.5|1091|1089.8|1090.8|1089.5|20
1652086060000|2022-05-09 08:47:40|1090.5|1089.3|1090.8|1089.3|1090.8|1089.5|1090.5|1089.3|23
1652086070000|2022-05-09 08:47:50|1090.3|1088.8|1091.3|1089.5|1091.3|1089.8|1090.3|1088.8|133
1652086080000|2022-05-09 08:48:00|1091.5|1089.8|1091.5|1089.8|1092|1090|1091.3|1089.8|8
1652086090000|2022-05-09 08:48:10|1091.3|1090|1091.5|1089.8|1091.8|1090|1091.3|1089.8|0
1652086100000|2022-05-09 08:48:20|1091.3||1091.5||1091.5||1091.3||7
1652086110000|2022-05-09 08:48:30|1091.3|1090|1092|1090.5|1092.3|1090.5|1091.3|1090|5
1652086120000|2022-05-09 08:48:40|1092.3|1090.8|1093|1091.3|1093|1091.5|1092.3|1090.8|8
1652086130000|2022-05-09 08:48:50|1092.8||1093||1093||1092.8||0
1652086140000|2022-05-09 08:49:00|1092.8|1091.5|1090.5|1088.8|1093.3|1092|1090.3|1088.8|109
1652086150000|2022-05-09 08:49:10|1090.3|1089|1090.5|1089|1090.5|1089.3|1090.3|1089|27
1652086160000|2022-05-09 08:49:20|||||||||1
1652086170000|2022-05-09 08:49:30|||||||||8
1652086180000|2022-05-09 08:49:40|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|3
1652086190000|2022-05-09 08:49:50|1090||1090.3||1090.3||1090||3
1652086200000|2022-05-09 08:50:00|1090|1088.5|1090.3|1088.8|1090.3|1088.8|1090|1088.5|7
1652086210000|2022-05-09 08:50:10|1090|1088.5|1089.8|1088|1090|1088.5|1089.8|1088|20
1652086220000|2022-05-09 08:50:20|1089.3|1087.5|1088.5|1086.8|1089.5|1087.8|1088.5|1086.8|3
1652086230000|2022-05-09 08:50:30||1087||1086.8||1087||1086.8|0
1652086240000|2022-05-09 08:50:40|1088.3|1086.5|1088|1086.3|1088.3|1086.5|1087.8|1086.3|3
1652086250000|2022-05-09 08:50:50|1087.8||1087.8||1087.8||1087.8||0
1652086260000|2022-05-09 08:51:00|1088|1086.5|1089|1087.3|1089|1087.3|1088|1086.5|8
1652086270000|2022-05-09 08:51:10|1088|1087.5|1087.8|1086.3|1088|1087.5|1087.8|1086.3|8
1652086280000|2022-05-09 08:51:20|1087.3|1086|1087.5|1086|1087.5|1086|1087.3|1086|12
1652086290000|2022-05-09 08:51:30|1087.8||1087.8||1087.8||1087.8||9
1652086300000|2022-05-09 08:51:40|1088|1086.3|1088.5|1086.8|1088.5|1086.8|1088|1086.3|4
1652086310000|2022-05-09 08:51:50|1089.3|1087.5|1089.8|1088.5|1089.8|1088.5|1089|1087.5|37
1652086320000|2022-05-09 08:52:00|1090.3|1088.3|1090|1088.5|1090.3|1088.8|1090|1088.3|9
1652086330000|2022-05-09 08:52:10|1089.8|1088.3|1089.5|1088|1089.8|1088.3|1089.5|1088|3
1652086340000|2022-05-09 08:52:20|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|4
1652086350000|2022-05-09 08:52:30|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|3
1652086360000|2022-05-09 08:52:40|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|14
1652086370000|2022-05-09 08:52:50|1089.8|1087.5|1090.5|1088.8|1090.5|1088.8|1089.8|1087.5|25
1652086380000|2022-05-09 08:53:00|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|0
1652086390000|2022-05-09 08:53:10|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088.3|82
1652086400000|2022-05-09 08:53:20|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|5
1652086410000|2022-05-09 08:53:30||1088.3||1088.3||1088.3||1088.3|7
1652086420000|2022-05-09 08:53:40|1089.8||1089.5||1089.8||1089.5||19
1652086430000|2022-05-09 08:53:50|1090|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.5|10
1652086440000|2022-05-09 08:54:00||1089.3||1089||1089.3||1088.8|75
1652086450000|2022-05-09 08:54:10|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.3|53
1652086470000|2022-05-09 08:54:30||1088.3||1088.3||1088.5||1088.3|6
1652086480000|2022-05-09 08:54:40|1087.5|1085.8|1087|1085.5|1087.5|1086|1087|1085.5|91
1652086490000|2022-05-09 08:54:50|1086.8|1085.8|1087.5|1085.8|1087.5|1085.8|1086.8|1085.8|18
1652086500000|2022-05-09 08:55:00|1088.5|1086.8|1087.3|1085.5|1088.5|1086.8|1087.3|1085.5|12
1652086510000|2022-05-09 08:55:10|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|0
1652086520000|2022-05-09 08:55:20|1088|1086.3|1088.3|1086.5|1088.3|1086.5|1088|1086.3|72
1652086530000|2022-05-09 08:55:30|1088||1088.3||1088.3||1088||0
1652086540000|2022-05-09 08:55:40|1088|1086.8|1088.3|1086.8|1088.3|1086.8|1088|1086.8|16
1652086550000|2022-05-09 08:55:50|1088.5|1087|1088.3|1087|1088.5|1087|1088.3|1087|4
1652086560000|2022-05-09 08:56:00|1088.5|1086.3|1087.8|1086.3|1088.5|1086.3|1087.8|1086.3|19
1652086570000|2022-05-09 08:56:10|1088|1085.8|1088.3|1086.5|1088.3|1086.5|1087|1085.5|124
1652086580000|2022-05-09 08:56:20|1088|1086|1087.3|1085.5|1088|1086|1087|1085.3|6
1652086590000|2022-05-09 08:56:30|1087.5|1086|1087.8|1086|1087.8|1086|1087.5|1086|4
1652086600000|2022-05-09 08:56:40|1087.5||1087.3||1087.5||1087.3||1
1652086610000|2022-05-09 08:56:50|1087.5|1085.3|1087|1085.5|1087.5|1085.5|1087|1085.3|6
1652086620000|2022-05-09 08:57:00|1087.3|1085.8|1087.3|1085.5|1087.3|1085.8|1087.3|1085.3|5
1652086630000|2022-05-09 08:57:10|1087.8|1086.3|1088|1086.3|1088|1086.3|1087.8|1086.3|28
1652086640000|2022-05-09 08:57:20||1086.5||1086.5||1086.5||1086.5|1
1652086650000|2022-05-09 08:57:30|1088.3|1086.8|1088|1086.8|1088.3|1087|1088|1086.8|2
1652086660000|2022-05-09 08:57:40|1087.8|1086.3|1087.8|1086|1087.8|1086.5|1087.8|1086|7
1652086670000|2022-05-09 08:57:50|1087|1085.3|1086.3|1084.8|1087|1085.3|1086.3|1084.5|19
1652086680000|2022-05-09 08:58:00||1084.5||1084.5||1084.8||1084.5|21
1652086690000|2022-05-09 08:58:10|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|20
1652086700000|2022-05-09 08:58:20|1085.3|1083.8|1084.5|1082.8|1085.3|1083.8|1084.5|1082.8|16
1652086710000|2022-05-09 08:58:30||1083||1082.8||1083||1082.8|3
1652086720000|2022-05-09 08:58:40|1083.3|1082|1083.5|1082|1084|1082.5|1083.3|1081.5|26
1652086730000|2022-05-09 08:58:50|1083.8||1083.8||1083.8||1083.8||161
1652086740000|2022-05-09 08:59:00|1084.5|1082.3|1084.5|1083|1084.8|1083.3|1084.5|1082.3|19
1652086750000|2022-05-09 08:59:10|1084.3||1084.5||1084.8||1084.3||6
1652086760000|2022-05-09 08:59:20|1084|1082.3|1083.5|1081.8|1084|1082.3|1083.5|1081.8|6
1652086780000|2022-05-09 08:59:40|1083|1081.5|1082.8|1081|1083|1081.5|1082.5|1081|4
1652086790000|2022-05-09 08:59:50|1082.5|1080.8|1084|1082.3|1084|1082.3|1082.5|1080.8|22
1652086800000|2022-05-09 09:00:00|1083.8|1081.5|1082.5|1081|1083.8|1081.5|1082.3|1080.8|14
1652086810000|2022-05-09 09:00:10|1082.8|1081.5|1082.5|1081|1083.3|1081.8|1082.5|1080.8|4
1652086820000|2022-05-09 09:00:20|1082.8|1081.3|1083|1081.5|1083|1081.5|1082.8|1081.3|2
1652086830000|2022-05-09 09:00:30|1082.5|1081.3|1082.5|1080.8|1082.5|1081.3|1082.5|1080.8|4
1652086840000|2022-05-09 09:00:40|1081.5|1080|1081.5|1080|1081.5|1080.3|1081.5|1080|70
1652086850000|2022-05-09 09:00:50|1081|1080.3|1081|1079.5|1081|1080.3|1081|1079.5|49
1652086860000|2022-05-09 09:01:00|1081.5|1080|1081.5|1080|1081.5|1080|1081.5|1079.8|4
1652086870000|2022-05-09 09:01:10|||||||||9
1652086880000|2022-05-09 09:01:20|1081.3|1079.8|1082.3|1080.8|1083.3|1081.3|1081|1079.5|32
1652086890000|2022-05-09 09:01:30|1082.5||1082.5||1082.5||1082.3||0
1652086900000|2022-05-09 09:01:40|1082.3|1082|1083.3|1081.8|1083.5|1082|1082.3|1081.5|19
1652086910000|2022-05-09 09:01:50|1083.5|1082|1083.5|1082|1083.5|1082.3|1083.3|1081.8|5
1652086920000|2022-05-09 09:02:00|1083.3|1081.5|1082.5|1080.8|1083.3|1081.5|1082|1080.3|7
1652086930000|2022-05-09 09:02:10|1082.3|1080.5|1082.5|1080.8|1082.5|1080.8|1082.3|1080.5|1
1652086940000|2022-05-09 09:02:20|||||||||2
1652086950000|2022-05-09 09:02:30|1082.3|1081|1083.3|1081.5|1083.3|1081.5|1082.3|1081|27
1652086960000|2022-05-09 09:02:40|1083.5|1082|1083.5|1082|1083.5|1082|1083.5|1082|17
1652086970000|2022-05-09 09:02:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|1083.8|1082.3|16
1652086980000|2022-05-09 09:03:00|1084|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.8|15
1652086990000|2022-05-09 09:03:10|1084|1083|1084.8|1083|1084.8|1083|1084|1083|32
1652087000000|2022-05-09 09:03:20||1083.3||1083.3||1083.3||1083.3|1
1652087010000|2022-05-09 09:03:30|||||||||2
1652087020000|2022-05-09 09:03:40|1084.5|1082.8|1084.5|1083|1084.5|1083|1084.5|1082.8|2
1652087030000|2022-05-09 09:03:50|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|0
1652087040000|2022-05-09 09:04:00|1084||1084.5||1084.5||1084||21
1652087050000|2022-05-09 09:04:10|1084.3||1084.3||1084.5||1084.3||0
1652087060000|2022-05-09 09:04:20|1084.8|1083.3|1084.8|1083.3|1084.8|1083.3|1084.5|1083.3|6
1652087070000|2022-05-09 09:04:30|1084.5|1083|1084.3|1082.8|1084.5|1083|1084.3|1082.8|3
1652087080000|2022-05-09 09:04:40|1084||1084||1084||1084||19
1652087090000|2022-05-09 09:04:50|1083.5|1082.3|1083.5|1081.8|1083.5|1082.3|1083.5|1081.5|7
1652087100000|2022-05-09 09:05:00|1083.3|1081.5|1082.3|1080.8|1083.3|1081.5|1082|1080.5|13
1652087110000|2022-05-09 09:05:10|1083|1081.5|1082.5|1081|1083.3|1081.8|1082.3|1080.8|48
1652087120000|2022-05-09 09:05:20||1080.8||1081||1081||1080.8|0
1652087130000|2022-05-09 09:05:30|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|1083.3|1081.5|18
1652087140000|2022-05-09 09:05:40|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652087150000|2022-05-09 09:05:50|1082.8|1081|1082.5|1081|1082.8|1081|1082.5|1081|4
1652087160000|2022-05-09 09:06:00|||||||||3
1652087170000|2022-05-09 09:06:10|1081.5|1080.8|1082|1080.8|1082|1081|1081.5|1080|18
1652087180000|2022-05-09 09:06:20||1080.5||1080.5||1080.5||1080.5|5
1652087190000|2022-05-09 09:06:30|1082.5|1081|1083|1081.8|1083|1081.8|1082.3|1080.8|77
1652087200000|2022-05-09 09:06:40|1082.8|1081.5|1083|1081.5|1083|1081.5|1082.8|1081.5|3
1652087210000|2022-05-09 09:06:50|1083.3|1081.8|1082.5|1081|1083.3|1081.8|1082.5|1081|19
1652087220000|2022-05-09 09:07:00|1082|1080.8|1082.5|1080.8|1082.5|1081|1082|1080.8|11
1652087230000|2022-05-09 09:07:10|1082.3|1081|1082.8|1081|1082.8|1081.3|1082.3|1080.8|10
1652087240000|2022-05-09 09:07:20|1082|1080.8|1082.3|1080.8|1082.3|1080.8|1082|1080.8|15
1652087260000|2022-05-09 09:07:40|1082|1080.5|1082.3|1080.5|1082.5|1081.3|1082|1080.3|51
1652087270000|2022-05-09 09:07:50|1082.5|1080.8|1082.5|1080.8|1083|1081.8|1082.5|1080.8|8
1652087280000|2022-05-09 09:08:00|1082.3|1081|1083|1081.3|1083|1081.5|1082.3|1081|9
1652087290000|2022-05-09 09:08:10|1082.8|1081.5|1082.8|1081|1083|1081.5|1082.5|1080.8|5
1652087300000|2022-05-09 09:08:20|1083|1081.3|1083.3|1081.8|1083.3|1081.8|1082.8|1081.3|4
1652087310000|2022-05-09 09:08:30|1083.5|1082|1083.8|1082.5|1083.8|1082.5|1083.5|1082|9
1652087320000|2022-05-09 09:08:40|1083.5|1082|1083.8|1082.3|1083.8|1082.3|1083.5|1082|3
1652087330000|2022-05-09 09:08:50|1083.5|1082|1083.5|1082|1083.8|1082|1083.5|1082|0
1652087340000|2022-05-09 09:09:00|1083.8|1082.5|1084|1082.5|1084|1082.8|1083.8|1082.5|32
1652087350000|2022-05-09 09:09:10|1083.8||1084||1084||1083.8||8
1652087360000|2022-05-09 09:09:20|1084.5|1083|1085.5|1083.8|1085.5|1084|1084.5|1083|79
1652087370000|2022-05-09 09:09:30|1085|1083.5|1085.3|1083.8|1085.5|1083.8|1085|1083.5|13
1652087380000|2022-05-09 09:09:40||1083.5||1083.5||1083.5||1083.5|0
1652087390000|2022-05-09 09:09:50|1084.8|1083.8|1084.3|1083|1084.8|1083.8|1084.3|1083|6
1652087400000|2022-05-09 09:10:00|1084.5|1082.5|1083.8|1082.3|1084.8|1082.5|1083.8|1082.3|14
1652087410000|2022-05-09 09:10:10|1083.5|1082|1084|1082.3|1084.3|1082.5|1083.3|1082|21
1652087420000|2022-05-09 09:10:20|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|1
1652087430000|2022-05-09 09:10:30|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|1
1652087440000|2022-05-09 09:10:40|1085.3|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.5|33
1652087450000|2022-05-09 09:10:50||1084||1084||1084||1084|1
1652087460000|2022-05-09 09:11:00|1086|1084.5|1086.3|1084.5|1086.3|1084.8|1086|1084.3|3
1652087470000|2022-05-09 09:11:10|1086|1084.3|1086|1084.3|1086|1084.3|1086|1084.3|5
1652087480000|2022-05-09 09:11:20|1085.8|1084.5|1085.8|1084|1085.8|1084.5|1085.5|1084|4
1652087490000|2022-05-09 09:11:30|1086|1084.3|1086.3|1084.8|1086.3|1084.8|1086|1084|6
1652087500000|2022-05-09 09:11:40|1086|1084.5|1086.3|1084.8|1086.8|1085.3|1086|1084.5|16
1652087510000|2022-05-09 09:11:50|1086|1084.5|1086.3|1084.5|1086.3|1084.8|1085.5|1083.5|20
1652087520000|2022-05-09 09:12:00|1086.8|1085.3|1086.5|1084.5|1086.8|1085.3|1086.5|1084.5|14
1652087530000|2022-05-09 09:12:10|1086.3|1084|1086.8|1085|1086.8|1085|1085.8|1084|32
1652087540000|2022-05-09 09:12:20|1086.3|1084.5|1085.8|1084.3|1086.3|1084.5|1085.8|1084.3|1
1652087550000|2022-05-09 09:12:30|1086.8|1084|1086.3|1084.5|1086.8|1084.8|1086.3|1084|19
1652087560000|2022-05-09 09:12:40|1086|1084.3|1086.3|1084.5|1086.3|1084.5|1086|1084.3|1
1652087570000|2022-05-09 09:12:50||1084.8||1084.5||1084.8||1084.5|1
1652087580000|2022-05-09 09:13:00|1086|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.5|8
1652087590000|2022-05-09 09:13:10|1086.5|1085|1086.8|1085.5|1086.8|1085.5|1086.5|1085|3
1652087600000|2022-05-09 09:13:20|1087.5|1085.8|1087.3|1085.5|1087.5|1085.8|1087.3|1085.5|10
1652087610000|2022-05-09 09:13:30|1087|1085.8|1087|1085.3|1087|1085.8|1087|1085.3|1
1652087620000|2022-05-09 09:13:40|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|1086.5|1084.8|2
1652087630000|2022-05-09 09:13:50|||||||||1
1652087640000|2022-05-09 09:14:00|1086|1084.3|1086|1084.5|1086|1084.5|1086|1084.3|1
1652087650000|2022-05-09 09:14:10|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|3
1652087670000|2022-05-09 09:14:30|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|31
1652087680000|2022-05-09 09:14:40|1088.3|1086|1089.8|1087.8|1089.8|1087.8|1088.3|1086|62
1652087690000|2022-05-09 09:14:50|1089.3|1088|1089.8|1088|1089.8|1088.3|1089.3|1087.8|14
1652087700000|2022-05-09 09:15:00|1089.5|1088.3|1089.5|1087.5|1089.5|1088.3|1089.3|1087.5|4
1652087710000|2022-05-09 09:15:10|1089.8|1088.8|1090.3|1088.8|1090.5|1088.8|1089.8|1088.5|50
1652087720000|2022-05-09 09:15:20||1088.5||1088.5||1088.5||1088.5|8
1652087730000|2022-05-09 09:15:30|||||||||7
1652087740000|2022-05-09 09:15:40||1088.8||1088.5||1088.8||1088.5|3
1652087750000|2022-05-09 09:15:50|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|20
1652087760000|2022-05-09 09:16:00||1088.8||1088.5||1088.8||1088.5|8
1652087770000|2022-05-09 09:16:10|1090.3||1090.5||1090.5||1090.3||1
1652087780000|2022-05-09 09:16:20|1090.3|1088.8|1090.3|1088.3|1090.3|1088.8|1090.3|1088.3|0
1652087790000|2022-05-09 09:16:30|1090||1090||1090.3||1090||0
1652087800000|2022-05-09 09:16:40|1089.8|1088|1089.8|1088|1089.8|1088.3|1089.8|1088|5
1652087810000|2022-05-09 09:16:50|||||||||1
1652087820000|2022-05-09 09:17:00|1089.5|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|16
1652087830000|2022-05-09 09:17:10|1088.8|1087|1088.8|1087|1089|1087|1088.8|1087|0
1652087840000|2022-05-09 09:17:20|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|1089.5|1087.5|5
1652087850000|2022-05-09 09:17:30||1087.8||1088||1088||1087.8|4
1652087860000|2022-05-09 09:17:40|1090|1087.8|1089.8|1088|1090|1088.5|1089.8|1087.8|16
1652087870000|2022-05-09 09:17:50|1089.5|1087.8|1089.8|1087.8|1089.8|1087.8|1089.5|1087.8|34
1652087880000|2022-05-09 09:18:00|1090.3|1088|1090.5|1088.8|1090.5|1088.8|1090.3|1088|30
1652087890000|2022-05-09 09:18:10|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|3
1652087900000|2022-05-09 09:18:20|1090|1088.3|1090|1088.3|1090|1088.3|1089.8|1088|3
1652087910000|2022-05-09 09:18:30|1089.8|1088|1089.8|1088|1090|1088.3|1089.8|1088|4
1652087920000|2022-05-09 09:18:40|1089.5|1088.3|1089.5|1088|1089.5|1088.3|1089.5|1088|26
1652087930000|2022-05-09 09:18:50|1089.8|1088.5|1090.3|1088.5|1090.3|1088.8|1089.8|1088|2
1652087940000|2022-05-09 09:19:00|1090|1088.8|1090|1088.5|1090|1088.8|1090|1088.5|4
1652087950000|2022-05-09 09:19:10|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|1090.3|1088.8|5
1652087960000|2022-05-09 09:19:20|1090.5|1089|1090.5|1089|1090.5|1089|1090.5|1089|31
1652087970000|2022-05-09 09:19:30|||||||||39
1652087980000|2022-05-09 09:19:40|||||||||5
1652087990000|2022-05-09 09:19:50||1088.8||1088.8||1088.8||1088.8|9
1652088000000|2022-05-09 09:20:00|||||||||3
1652088010000|2022-05-09 09:20:10|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1089.8|1088.3|5
1652088020000|2022-05-09 09:20:20||1088.5||1088.8||1088.8||1088.5|4
1652088030000|2022-05-09 09:20:30|||||||||1
1652088050000|2022-05-09 09:20:50|||||||||1
1652088060000|2022-05-09 09:21:00|||||||||1
1652088070000|2022-05-09 09:21:10|||||||||1
1652088090000|2022-05-09 09:21:30|1090.3|1088.5|1090|1088|1090.3|1088.5|1090|1088|1
1652088100000|2022-05-09 09:21:40|1089.8||1089.8||1089.8||1089.8||1
1652088110000|2022-05-09 09:21:50||1087.8||1088||1088||1087.8|7
1652088120000|2022-05-09 09:22:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|10
1652088130000|2022-05-09 09:22:10|1089.8|1088|1089.8|1088|1089.8|1088|1089.5|1088|10
1652088140000|2022-05-09 09:22:20|1090|1088.3|1090|1088|1090|1088.5|1090|1088|9
1652088150000|2022-05-09 09:22:30|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652088160000|2022-05-09 09:22:40|1089.3|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|12
1652088170000|2022-05-09 09:22:50|1089.3|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|1
1652088180000|2022-05-09 09:23:00|1090.3|1088|1090|1088.3|1090.3|1088.5|1090|1088|9
1652088190000|2022-05-09 09:23:10|1090.5|1088.5|1090.3|1088.8|1090.5|1089|1090.3|1088.5|10
1652088200000|2022-05-09 09:23:20|1090.5|1088.5|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|1
1652088210000|2022-05-09 09:23:30|1090|1088|1089.8|1087.8|1090|1088|1089.8|1087.8|2
1652088220000|2022-05-09 09:23:40|1089.5|1088|1088|1086.3|1089.5|1088|1088|1086.3|19
1652088230000|2022-05-09 09:23:50|1087.5|1085.8|1087.5|1086|1088|1086.3|1087.5|1085.8|10
1652088240000|2022-05-09 09:24:00|1087.3|1085.8|1086.5|1085|1087.3|1085.8|1086.5|1085|8
1652088250000|2022-05-09 09:24:10|1087.3|1085.3|1086.8|1085|1087.3|1085.3|1086.8|1085|12
1652088260000|2022-05-09 09:24:20|1087|1085.3|1086.8|1085.3|1087|1085.3|1086.5|1085.3|3
1652088270000|2022-05-09 09:24:30|1087.3|1085|1087.3|1085.3|1087.3|1085.8|1087.3|1085|4
1652088280000|2022-05-09 09:24:40|1087|1085|1087.3|1085.5|1087.5|1085.5|1086.8|1085|1
1652088290000|2022-05-09 09:24:50|1087.5|1085.8|1087.8|1085.8|1088.3|1086.3|1087.5|1085.8|2
1652088300000|2022-05-09 09:25:00|1087.5||1087.5||1087.5||1087.5||1
1652088310000|2022-05-09 09:25:10|1088|1086|1088|1086|1088|1086.3|1088|1086|8
1652088320000|2022-05-09 09:25:20|1087.8|1085.8|1088|1086|1088|1086.3|1087.5|1085.8|1
1652088330000|2022-05-09 09:25:30|1087.8|1085.8|1087.5|1086|1087.8|1086|1087.5|1085.8|5
1652088340000|2022-05-09 09:25:40||1085.8||1085.8||1085.8||1085.8|2
1652088350000|2022-05-09 09:25:50|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1085.8|9
1652088360000|2022-05-09 09:26:00|1087.8|1086|1088|1086.3|1088|1086.3|1087.8|1086|0
1652088370000|2022-05-09 09:26:10|1089.3|1086.5|1088.8|1087.3|1089.3|1087.8|1088.8|1086.5|26
1652088380000|2022-05-09 09:26:20|1088.3|1086.8|1088|1086.3|1088.3|1086.8|1088|1086.3|2
1652088390000|2022-05-09 09:26:30|1087.8|1086.5|1087.8|1086|1087.8|1086.5|1087.8|1086|2
1652088400000|2022-05-09 09:26:40|1087|1085|1087|1085.3|1087|1085.3|1087|1085|21
1652088410000|2022-05-09 09:26:50|1086.8|1085|1087|1085.3|1087|1085.3|1086.8|1085|21
1652088420000|2022-05-09 09:27:00|1086.8|1085|1086.3|1084.5|1086.8|1085|1085.8|1084.5|30
1652088430000|2022-05-09 09:27:10|1086.5|1084.8|1086.5|1084.5|1086.5|1085|1086.5|1084.5|7
1652088440000|2022-05-09 09:27:20|1086.8|1084.8|1086.5|1084.8|1086.8|1085|1086.3|1084.3|37
1652088450000|2022-05-09 09:27:30|1087|1084.5|1087|1085|1087|1085|1087|1084.5|1
1652088460000|2022-05-09 09:27:40|1086.8|1084.8|1086.8|1085.3|1087.3|1085.3|1086.5|1084.8|2
1652088470000|2022-05-09 09:27:50|1087|1085.5|1087.3|1085.8|1087.3|1085.8|1087|1085.5|17
1652088480000|2022-05-09 09:28:00|1087|1085.3|1087|1085.3|1087.3|1085.5|1087|1085.3|2
1652088490000|2022-05-09 09:28:10|1087.3|1085.5|1087.5|1085.5|1087.8|1085.8|1087.3|1085.5|13
1652088500000|2022-05-09 09:28:20||1085.8||1085.8||1085.8||1085.5|0
1652088510000|2022-05-09 09:28:30|1086.8|1085.5|1086.3|1084.5|1086.8|1085.5|1086.3|1084.5|16
1652088520000|2022-05-09 09:28:40|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085|1083.5|41
1652088530000|2022-05-09 09:28:50|1085.3|1083.5|1085.3|1083.5|1085.3|1083.8|1085.3|1083.5|0
1652088540000|2022-05-09 09:29:00|1085|1083.3|1085.8|1083.8|1085.8|1083.8|1084.8|1083.3|8
1652088550000|2022-05-09 09:29:10|1086.3|1084|1086.3|1084|1086.3|1084|1086.3|1084|1
1652088560000|2022-05-09 09:29:20|1086|1083.8|1086.5|1084.5|1086.5|1084.5|1086|1083.8|2
1652088570000|2022-05-09 09:29:30|1086.8|1084.8|1086.8|1085|1086.8|1085|1086.8|1084.8|6
1652088580000|2022-05-09 09:29:40|1087|1085.3|1087.3|1085.3|1087.3|1085.5|1087|1085|16
1652088600000|2022-05-09 09:30:00|1086.8|1085|1087.5|1085.5|1087.5|1085.5|1086.5|1084.8|2
1652088610000|2022-05-09 09:30:10|1087.3|1085|1087|1085|1087.3|1085.3|1087|1085|1
1652088620000|2022-05-09 09:30:20|1086.8|1085.3|1086.8|1085|1086.8|1085.3|1086.8|1085|3
1652088630000|2022-05-09 09:30:30|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.5|1084.8|0
1652088640000|2022-05-09 09:30:40||1085||1085||1085||1085|1
1652088650000|2022-05-09 09:30:50|1086.8|1085.3|1087|1085.3|1087|1085.3|1086.8|1085.3|1
1652088660000|2022-05-09 09:31:00|1086.8|1085.5|1087|1085.3|1087|1085.5|1086.8|1085|6
1652088670000|2022-05-09 09:31:10|1087.3|1085|1087|1085.3|1087.3|1085.8|1087|1085|2
1652088680000|2022-05-09 09:31:20||1085||1085||1085||1085|0
1652088690000|2022-05-09 09:31:30||1085.3||1085.3||1085.3||1085|1
1652088700000|2022-05-09 09:31:40|||||||||1
1652088710000|2022-05-09 09:31:50|1087.3|1085.5|1088.5|1086.8|1088.5|1086.8|1087.3|1085.5|24
1652088720000|2022-05-09 09:32:00|1088.3|1086.5|1087.8|1086|1088.5|1086.5|1087.8|1086|0
1652088730000|2022-05-09 09:32:10|1088||1087.8||1088||1087.8||1
1652088740000|2022-05-09 09:32:20|1088|1085.3|1086.8|1085|1088|1085.3|1086.8|1085|4
1652088750000|2022-05-09 09:32:30|1086.5|1084.8|1086.8|1085|1087|1085|1086.5|1084.8|4
1652088760000|2022-05-09 09:32:40|1087|1085.5|1086.8|1085.3|1087|1085.5|1086.8|1085.3|0
1652088770000|2022-05-09 09:32:50||1085||1085||1085||1085|1
1652088780000|2022-05-09 09:33:00|1085.8|1084.3|1085.8|1084|1085.8|1084.3|1085.8|1084|11
1652088790000|2022-05-09 09:33:10|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084|3
1652088800000|2022-05-09 09:33:20||1084||1084.3||1084.3||1084|1
1652088810000|2022-05-09 09:33:30|1086|1084|1085.5|1083.5|1086|1084.3|1085.5|1083.5|0
1652088820000|2022-05-09 09:33:40|1085.8|1084|1085.8|1084|1086|1084|1085.5|1083.5|3
1652088830000|2022-05-09 09:33:50|1085.5|1083.8|1085.5|1083.8|1086|1084.3|1085.5|1083.5|4
1652088840000|2022-05-09 09:34:00|1085.3|1083.5|1084.5|1082.8|1085.3|1083.5|1084.5|1082.5|14
1652088850000|2022-05-09 09:34:10|1084.3|1082.5|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|3
1652088860000|2022-05-09 09:34:20|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1652088870000|2022-05-09 09:34:30|1084|1082.3|1084|1082|1084|1082.3|1084|1082|0
1652088880000|2022-05-09 09:34:40|1083.5|1081.8|1084|1082|1084|1082.3|1083.5|1081.8|3
1652088890000|2022-05-09 09:34:50|1084.5|1082.8|1084.3|1082.5|1084.5|1082.8|1084.3|1082.5|0
1652088900000|2022-05-09 09:35:00|1084.5|1082.8|1084.3|1082.8|1084.5|1082.8|1084.3|1082.5|0
1652088910000|2022-05-09 09:35:10|1084|1082|1083.5|1081.8|1084|1082.3|1083.5|1081.8|11
1652088920000|2022-05-09 09:35:20|1083.3|1081.5|1082.8|1080.8|1083.3|1081.8|1082.3|1080.5|27
1652088930000|2022-05-09 09:35:30|1082.5|1080.3|1082.5|1080.5|1082.8|1080.8|1082|1080.3|2
1652088940000|2022-05-09 09:35:40|1083.3|1080.8|1083|1081.3|1083.5|1081.5|1082.8|1080.8|23
1652088950000|2022-05-09 09:35:50||1081||1081.3||1081.3||1081|2
1652088960000|2022-05-09 09:36:00||1081||1081||1081||1081|2
1652088970000|2022-05-09 09:36:10|1083.5|1081.3|1084|1082.3|1084.3|1082.5|1083.3|1081.3|1
1652088980000|2022-05-09 09:36:20|1084.5|1082.5|1084.5|1082.5|1084.5|1082.8|1084.5|1082.5|10
1652088990000|2022-05-09 09:36:30|1084.3|1082.8|1084.3|1082.5|1084.3|1082.8|1084.3|1082.5|2
1652089000000|2022-05-09 09:36:40||1082.3||1082.5||1082.5||1082.3|1
1652089010000|2022-05-09 09:36:50|1084.5|1082.8|1085|1083.3|1085.3|1083.3|1084.5|1082.8|3
1652089020000|2022-05-09 09:37:00|1084.8|1083.5|1085|1083.3|1085|1083.5|1084.8|1083.3|10
1652089030000|2022-05-09 09:37:10|1084.8|1083.5|1084.5|1082.8|1084.8|1083.5|1084.5|1082.8|3
1652089040000|2022-05-09 09:37:20|1084.3|1082.5|1084.3|1082.3|1084.3|1082.5|1084.3|1082.3|4
1652089060000|2022-05-09 09:37:40|1084|1082|1084|1082|1084|1082|1084|1082|1
1652089070000|2022-05-09 09:37:50|1083.8||1083.8||1083.8||1083.8||0
1652089080000|2022-05-09 09:38:00|1083.5|1081.8|1083.8|1081.8|1084|1082|1083.5|1081.8|4
1652089090000|2022-05-09 09:38:10||1082||1081.8||1082||1081.8|0
1652089100000|2022-05-09 09:38:20|1083.5|1082|1083.3|1081.5|1083.5|1082|1083.3|1081.3|0
1652089110000|2022-05-09 09:38:30|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652089120000|2022-05-09 09:38:40|1083.8|1081.8|1083.8|1082|1083.8|1082|1083.5|1081.8|7
1652089130000|2022-05-09 09:38:50||1082.3||1082.3||1082.3||1082|1
1652089140000|2022-05-09 09:39:00|1083.5|1081.8|1083.5|1081.5|1084|1082|1083.3|1081.5|2
1652089150000|2022-05-09 09:39:10|1083.3|1081.3|1083.3|1081.5|1083.3|1081.5|1083.3|1081.3|0
1652089160000|2022-05-09 09:39:20|1083|1081.3|1081.8|1079.8|1083|1081.3|1081.5|1079.5|2
1652089170000|2022-05-09 09:39:30|1081.5|1079.5|1081.5|1079.8|1081.5|1080|1081.5|1079.5|2
1652089180000|2022-05-09 09:39:40|1082|1079.5|1081.8|1080|1082.3|1081|1081.8|1079.5|21
1652089190000|2022-05-09 09:39:50|1082.5|1080.5|1082.5|1080.5|1082.5|1080.8|1082.5|1080.5|4
1652089200000|2022-05-09 09:40:00|1082.3|1080.8|1082.5|1080.8|1082.5|1080.8|1082.3|1080.3|2
1652089210000|2022-05-09 09:40:10|1082.8|1081|1083.3|1081.8|1083.5|1082|1082.8|1081|7
1652089220000|2022-05-09 09:40:20|1083.5|1081.5|1083|1081.5|1083.5|1081.8|1083|1081.5|2
1652089230000|2022-05-09 09:40:30|1083.5|1081.8|1083.8|1082|1083.8|1082.3|1083.3|1081.8|15
1652089240000|2022-05-09 09:40:40|1083.5|1082.3|1083.5|1082|1083.5|1082.3|1083.3|1081.5|4
1652089250000|2022-05-09 09:40:50|1084|1081.8|1084|1082|1084|1082|1084|1081.8|4
1652089260000|2022-05-09 09:41:00|1083.8|1081.5|1084|1082|1084|1082|1083.5|1081.5|3
1652089290000|2022-05-09 09:41:30|1083.8|1081.8|1084|1081.8|1084|1082|1083.8|1081.5|2
1652089300000|2022-05-09 09:41:40|1084.3|1082|1084.8|1083|1084.8|1083.3|1084|1082|32
1652089310000|2022-05-09 09:41:50|1085|1083.3|1084.8|1082.8|1085|1083.5|1084.8|1082.8|6
1652089320000|2022-05-09 09:42:00|1085.3|1083|1084.8|1083|1085.3|1083.5|1084.8|1083|15
1652089330000|2022-05-09 09:42:10|1084.5|1082.5|1085.8|1083.8|1086|1083.8|1084|1082.3|18
1652089340000|2022-05-09 09:42:20|1085.3|1083.5|1085.3|1083.3|1085.5|1083.5|1085|1083.3|6
1652089350000|2022-05-09 09:42:30|1085|1083|1085|1083.3|1085.3|1083.3|1084.8|1083|18
1652089360000|2022-05-09 09:42:40|1085.5|1083.5|1085.5|1083.8|1085.5|1083.8|1085.5|1083.5|13
1652089370000|2022-05-09 09:42:50|1085.8|1084|1086|1084|1086|1084.3|1085.5|1083.8|1
1652089380000|2022-05-09 09:43:00||1084.3||1084||1084.3||1084|1
1652089390000|2022-05-09 09:43:10|1087|1084.3|1087|1085.3|1087.3|1085.3|1086.8|1084.3|24
1652089400000|2022-05-09 09:43:20|1086.8|1085|1086.8|1085|1087|1085|1086.8|1085|0
1652089410000|2022-05-09 09:43:30|1087|1085.3|1087|1085.3|1087|1085.3|1086.8|1085.3|14
1652089420000|2022-05-09 09:43:40|1087.5|1085.8|1087.5|1085.5|1087.5|1085.8|1087.5|1085.5|9
1652089430000|2022-05-09 09:43:50||1085.8||1085.5||1085.8||1085.5|0
1652089440000|2022-05-09 09:44:00|1087.3|1085.3|1088|1086|1088.3|1086.3|1087.3|1085.3|11
1652089450000|2022-05-09 09:44:10|1087.5|1085.5|1087.8|1085.8|1087.8|1085.8|1087.5|1085.3|5
1652089460000|2022-05-09 09:44:20|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|1087.5|1085.5|0
1652089470000|2022-05-09 09:44:30|1087.8|1086|1088.3|1086|1088.3|1086|1087.8|1086|7
1652089480000|2022-05-09 09:44:40|1088|1086.5|1089.8|1087.8|1089.8|1087.8|1088|1086.5|20
1652089490000|2022-05-09 09:44:50|1089.5|1088|1089.3|1087.3|1089.5|1088|1089|1087.3|2
1652089500000|2022-05-09 09:45:00|1089|1087|1089|1087.3|1089.3|1087.3|1089|1087|6
1652089510000|2022-05-09 09:45:10|1089.3|1087.5|1089.3|1087.3|1089.3|1087.5|1089.3|1087.3|2
1652089520000|2022-05-09 09:45:20|1088.5|1086.5|1088.3|1086.5|1088.5|1086.5|1088.3|1086.5|17
1652089540000|2022-05-09 09:45:40|1088.5|1086.3|1088.8|1086.8|1088.8|1086.8|1088.5|1086.3|5
1652089550000|2022-05-09 09:45:50|1089|1087|1089|1087|1089|1087|1088.8|1087|12
1652089560000|2022-05-09 09:46:00|1089.3|1087.5|1088.8|1087|1089.3|1087.5|1088.5|1086.5|3
1652089590000|2022-05-09 09:46:30||1087.3||1086.8||1087.3||1086.8|2
1652089610000|2022-05-09 09:46:50|1089|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087.3|15
1652089620000|2022-05-09 09:47:00|1089.3||1089.3||1089.3||1089.3||0
1652089630000|2022-05-09 09:47:10|1089.5|1087.5|1089.3|1087.3|1089.5|1087.5|1089.3|1087.3|0
1652089640000|2022-05-09 09:47:20|1090|1088|1090.3|1088.5|1090.3|1088.5|1090|1088|4
1652089650000|2022-05-09 09:47:30|1090|1088.3|1090|1088.3|1090.3|1088.5|1090|1088.3|0
1652089660000|2022-05-09 09:47:40|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1652089670000|2022-05-09 09:47:50|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087.3|3
1652089680000|2022-05-09 09:48:00|1090|1088|1090|1088.3|1090.3|1088.3|1090|1088|18
1652089690000|2022-05-09 09:48:10|1090.3|1088|1090|1088|1090.3|1088|1090|1088|1
1652089700000|2022-05-09 09:48:20|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|4
1652089710000|2022-05-09 09:48:30|1090|1088.3|1090|1088|1090.3|1088.3|1090|1088|1
1652089720000|2022-05-09 09:48:40|1089.8|1087.8|1090.5|1088.5|1090.5|1088.5|1089.8|1087.8|12
1652089730000|2022-05-09 09:48:50||1088.8||1088.8||1088.8||1088.5|3
1652089740000|2022-05-09 09:49:00|||||||||53
1652089760000|2022-05-09 09:49:20|1090.3|1088.5|1090.3|1088.5|1090.5|1088.5|1090.3|1088.5|0
1652089770000|2022-05-09 09:49:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|1
1652089780000|2022-05-09 09:49:40||1088.5||1088.8||1088.8||1088.5|0
1652089800000|2022-05-09 09:50:00|1090.3|1089|1091.5|1089.8|1091.5|1089.8|1090.3|1088.5|82
1652089810000|2022-05-09 09:50:10|1091.3|1089.5|1092.3|1090.5|1092.3|1090.5|1091.3|1089.5|15
1652089820000|2022-05-09 09:50:20|1092|1090.3|1092.3|1090.5|1092.3|1090.5|1092|1090.3|7
1652089830000|2022-05-09 09:50:30|1092|1090.3|1092|1090.5|1092.3|1090.5|1091.8|1090.3|2
1652089840000|2022-05-09 09:50:40|1091.8||1092||1092.3||1091.8||10
1652089850000|2022-05-09 09:50:50|1092.3|1090.3|1092|1090.5|1092.3|1090.5|1091.8|1090.3|16
1652089860000|2022-05-09 09:51:00|1092.3||1092||1092.3||1091.8||3
1652089870000|2022-05-09 09:51:10|1091.8||1092||1092||1091.8||2
1652089880000|2022-05-09 09:51:20|1092.3||1092||1092.3||1092||8
1652089890000|2022-05-09 09:51:30|1091.5|1090|1091.5|1090|1091.5|1090|1091.5|1090|16
1652089900000|2022-05-09 09:51:40|1091|1090.3|1091|1089.8|1091|1090.3|1091|1089.8|15
1652089910000|2022-05-09 09:51:50|1091.3||1091.3||1091.3||1091.3||3
1652089920000|2022-05-09 09:52:00|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|261
1652089930000|2022-05-09 09:52:10|1089|1088|1088.8|1087.3|1089|1088|1088.8|1087.3|23
1652089940000|2022-05-09 09:52:20|1088.5|1087|1089.5|1087.8|1089.5|1087.8|1088.5|1087|4
1652089950000|2022-05-09 09:52:30|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|0
1652089960000|2022-05-09 09:52:40|1090.8|1088.8|1090.8|1089.3|1090.8|1089.3|1090.8|1088.8|21
1652089970000|2022-05-09 09:52:50|1091|1089.5|1091.3|1089.5|1091.3|1089.5|1091|1089.5|0
1652089980000|2022-05-09 09:53:00|1091.8|1089.8|1091.3|1089.8|1091.8|1090|1091.3|1089.8|4
1652089990000|2022-05-09 09:53:10|1091.8|1090.3|1091.8|1090|1091.8|1090.3|1091.8|1090|6
1652090000000|2022-05-09 09:53:20|1092.3|1090.3|1089.8|1088.3|1092.3|1090.5|1089.8|1088.3|8
1652090010000|2022-05-09 09:53:30|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1
1652090020000|2022-05-09 09:53:40|1089.8|1088.3|1089.5|1087.5|1089.8|1088.3|1089.3|1087.5|0
1652090030000|2022-05-09 09:53:50|1089.8|1087.8|1090.5|1088.5|1090.5|1088.5|1089.8|1087.5|5
1652090040000|2022-05-09 09:54:00|1090.3|1088.8|1091.3|1089.5|1091.3|1089.5|1090.3|1088.8|18
1652090050000|2022-05-09 09:54:10|1091|1089.3|1091|1089.3|1091.3|1089.3|1091|1089.3|0
1652090060000|2022-05-09 09:54:20|1090.8|1089|1090.8|1089|1090.8|1089|1090.8|1089|3
1652090070000|2022-05-09 09:54:30|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.3|3
1652090080000|2022-05-09 09:54:40|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|4
1652090090000|2022-05-09 09:54:50|1091.3|1089.5|1091.5|1089.5|1091.5|1089.5|1091.3|1089.5|0
1652090100000|2022-05-09 09:55:00|1091.3|1090|1091.3|1089.5|1091.3|1090|1090.8|1089.3|2
1652090110000|2022-05-09 09:55:10|1091.5|1089.3|1091.5|1089.8|1091.8|1090.3|1091.5|1089.3|175
1652090120000|2022-05-09 09:55:20||1089.5||1089.5||1089.8||1089.5|0
1652090130000|2022-05-09 09:55:30||1089.8||1089.8||1089.8||1089.8|2
1652090140000|2022-05-09 09:55:40|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|1092.3|1090.5|2
1652090150000|2022-05-09 09:55:50|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|1093.3|1091.5|11
1652090160000|2022-05-09 09:56:00|1093.5|1091.8|1093.8|1092|1093.8|1092|1093.5|1091.8|5
1652090180000|2022-05-09 09:56:20|1092.8|1091|1091.8|1090|1092.8|1091|1091.8|1090|13
1652090190000|2022-05-09 09:56:30||1089.8||1089.8||1089.8||1089.8|1
1652090200000|2022-05-09 09:56:40|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|10
1652090210000|2022-05-09 09:56:50|1092.3|1090.8|1092.8|1091|1092.8|1091|1092.3|1090.8|2
1652090220000|2022-05-09 09:57:00|1093|1091.3|1093|1091|1093|1091.3|1092.8|1091|3
1652090230000|2022-05-09 09:57:10|1092.8|1090.8|1092.8|1090.8|1092.8|1090.8|1092.5|1090.5|1
1652090240000|2022-05-09 09:57:20|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1092.5|1090.5|1
1652090250000|2022-05-09 09:57:30|1092|1090|1092|1090.3|1092.3|1090.3|1092|1090|1
1652090260000|2022-05-09 09:57:40|1091.8|1090|1091.8|1090|1091.8|1090|1091.8|1090|0
1652090270000|2022-05-09 09:57:50|1091.5|1089.5|1091.5|1089.8|1091.5|1089.8|1091.5|1089.5|0
1652090280000|2022-05-09 09:58:00|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|1091.3|1089.5|0
1652090290000|2022-05-09 09:58:10||1089.8||1089.5||1089.8||1089.5|11
1652090300000|2022-05-09 09:58:20|1092.3|1089.8|1092|1090|1092.3|1090.5|1092|1089.8|4
1652090310000|2022-05-09 09:58:30|1091.8||1091.8||1091.8||1091.8||0
1652090320000|2022-05-09 09:58:40||1090.3||1090.3||1090.3||1090.3|0
1652090330000|2022-05-09 09:58:50||1090||1090||1090.3||1090|0
1652090340000|2022-05-09 09:59:00||1089.8||1089.8||1089.8||1089.8|1
1652090350000|2022-05-09 09:59:10|1092|1090|1092|1090.5|1092|1090.5|1092|1090|9
1652090360000|2022-05-09 09:59:20|1093|1091|1093|1091|1093|1091|1093|1091|0
1652090370000|2022-05-09 09:59:30|1092.5|1090.5|1092.5|1090.8|1092.5|1090.8|1092.5|1090.5|2
1652090380000|2022-05-09 09:59:40||1090.5||1090.8||1090.8||1090.5|7
1652090390000|2022-05-09 09:59:50|1092.3|1090.5|1091.8|1089.8|1092.3|1090.5|1091.8|1089.8|2
1652090400000|2022-05-09 10:00:00|1091.3|1089.3|1092.5|1091|1092.5|1091|1091.3|1089.3|24
1652090410000|2022-05-09 10:00:10|1092.8|1091.3|1093.5|1091.3|1093.5|1091.3|1092.8|1091.3|0
1652090420000|2022-05-09 10:00:20|1093.3||1093||1093.3||1093||4
1652090430000|2022-05-09 10:00:30|1092.8||1092.8||1092.8||1092.8||0
1652090440000|2022-05-09 10:00:40|1093.3|1091|1093.3|1091.3|1093.3|1091.3|1093.3|1091|14
1652090450000|2022-05-09 10:00:50|1093.5|1091|1093.3|1091.5|1093.5|1091.5|1093.3|1091|5
1652090460000|2022-05-09 10:01:00|1093|1091|1092.3|1090.5|1093|1091|1092.3|1090.5|1
1652090490000|2022-05-09 10:01:30|1093|1091|1093|1091|1093|1091|1093|1091|2
1652090510000|2022-05-09 10:01:50||1091.3||1091.3||1091.3||1091.3|3
1652090520000|2022-05-09 10:02:00||1091||1091||1091||1091|0
1652090540000|2022-05-09 10:02:20|1092.8|1091.3|1092.8|1091|1092.8|1091.3|1092.8|1091|0
1652090550000|2022-05-09 10:02:30|1092.5|1090.8|1091.8|1090|1092.5|1090.8|1091.8|1090|4
1652090560000|2022-05-09 10:02:40|1091.5|1089.8|1091|1089|1091.5|1089.8|1091|1089|2
1652090570000|2022-05-09 10:02:50||1089.3||1089||1089.3||1089|0
1652090580000|2022-05-09 10:03:00|1090.8||1090.8||1090.8||1090.8||2
1652090590000|2022-05-09 10:03:10|||||||||1
1652090600000|2022-05-09 10:03:20|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|8
1652090610000|2022-05-09 10:03:30|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.3|1087.5|12
1652090620000|2022-05-09 10:03:40|1089.8|1089.8|1091.3|1089.8|1091.3|1089.8|1089.8|1089.8|30
1652090630000|2022-05-09 10:03:50|1091.8|1090|1091.5|1089.8|1091.8|1090|1091.5|1089.8|1
1652090640000|2022-05-09 10:04:00|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|1090.8|1088.8|11
1652090650000|2022-05-09 10:04:10|1090.5|1088.5|1090.5|1088.8|1090.5|1088.8|1090.3|1088.5|1
1652090660000|2022-05-09 10:04:20||1088.5||1088.8||1088.8||1088.5|0
1652090670000|2022-05-09 10:04:30|1090.3|1088.3|1090.3|1088.5|1090.3|1088.5|1090.3|1088.3|0
1652090690000|2022-05-09 10:04:50||1088.3||1088.5||1088.5||1088.3|0
1652090700000|2022-05-09 10:05:00||1088.8||1088.8||1088.8||1088.5|1
1652090710000|2022-05-09 10:05:10|||||||||3
1652090720000|2022-05-09 10:05:20|1091.3|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.5|5
1652090730000|2022-05-09 10:05:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|12
1652090750000|2022-05-09 10:05:50|||||||||1
1652090760000|2022-05-09 10:06:00|1090.3|1089|1090.3|1088.5|1090.5|1089|1090.3|1088.3|1
1652090770000|2022-05-09 10:06:10|1089.5|1087.8|1089.8|1088|1089.8|1088|1089.5|1087.8|4
1652090780000|2022-05-09 10:06:20||1088.3||1088.3||1088.3||1088.3|2
1652090790000|2022-05-09 10:06:30|1090.5|1088|1090.5|1088.8|1090.5|1088.8|1090.5|1088|2
1652090800000|2022-05-09 10:06:40||1089||1088.8||1089||1088.8|0
1652090830000|2022-05-09 10:07:10|1090.3||1090.3||1090.3||1090.3||1
1652090840000|2022-05-09 10:07:20|||||||||2
1652090860000|2022-05-09 10:07:40|||||||||1
1652090870000|2022-05-09 10:07:50|1090.5|1089|1090.5|1088.8|1090.5|1089|1090.5|1088.8|8
1652090880000|2022-05-09 10:08:00|1090.3|1088.5|1089.5|1087.8|1090.5|1088.5|1089.5|1087.8|1
1652090890000|2022-05-09 10:08:10|1089.3|1087.5|1089.3|1087.5|1089.3|1087.8|1089|1087.3|1
1652090900000|2022-05-09 10:08:20||1087.8||1087.8||1087.8||1087.8|0
1652090910000|2022-05-09 10:08:30|1089|1087.5|1088.5|1086.8|1089|1087.8|1088.5|1086.8|7
1652090920000|2022-05-09 10:08:40|1089|1087|1088.8|1087.3|1089|1087.5|1088.8|1087|9
1652090930000|2022-05-09 10:08:50|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|2
1652090940000|2022-05-09 10:09:00|1088.3|1087|1088.8|1087.3|1089|1087.5|1088.3|1087|9
1652090950000|2022-05-09 10:09:10|1089|1087.5|1088.8|1087|1089|1087.5|1088.8|1087|0
1652090960000|2022-05-09 10:09:20|1088.5|1086.8|1088.3|1086.5|1088.5|1087|1088.3|1086.5|4
1652090970000|2022-05-09 10:09:30||1086.8||1086.5||1086.8||1086.5|0
1652090980000|2022-05-09 10:09:40|1088.8|1086.8|1088.8|1087.3|1088.8|1087.3|1088.8|1086.5|1
1652090990000|2022-05-09 10:09:50||1086.8||1087||1087||1086.8|0
1652091000000|2022-05-09 10:10:00||1087.3||1087.3||1087.3||1087.3|0
1652091010000|2022-05-09 10:10:10||1087||1087.3||1087.3||1087|0
1652091020000|2022-05-09 10:10:20|1088.5|1087|1088.5|1087|1088.5|1087.3|1088.5|1087|0
1652091030000|2022-05-09 10:10:30|1089.3|1087.5|1089.3|1087.8|1089.3|1087.8|1089.3|1087.3|2
1652091040000|2022-05-09 10:10:40|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|4
1652091050000|2022-05-09 10:10:50|1089.8|1088|1089.8|1087.8|1089.8|1088|1089.5|1087.5|1
1652091060000|2022-05-09 10:11:00|1089.3|1087.5|1089.3|1087.5|1089.3|1087.8|1089.3|1087.5|0
1652091070000|2022-05-09 10:11:10|1089.8|1087.8|1089.8|1088|1089.8|1088|1089.8|1087.8|1
1652091080000|2022-05-09 10:11:20|1089.3|1087.8|1089.8|1087.8|1089.8|1088|1089.3|1087.8|1
1652091090000|2022-05-09 10:11:30|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089|1087.3|0
1652091100000|2022-05-09 10:11:40||1087.8||1087.8||1087.8||1087.8|0
1652091110000|2022-05-09 10:11:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.5|1087.3|10
1652091120000|2022-05-09 10:12:00|1089.3|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.5|1
1652091130000|2022-05-09 10:12:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1652091140000|2022-05-09 10:12:20|1089|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|1
1652091150000|2022-05-09 10:12:30||1087||1087.5||1087.5||1087|2
1652091160000|2022-05-09 10:12:40|1089.3|1087.3|1089.3|1087.5|1089.3|1088|1089.3|1087.3|3
1652091170000|2022-05-09 10:12:50|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|18
1652091180000|2022-05-09 10:13:00|1089|1087.8|1089.3|1087.8|1089.5|1087.8|1089|1087.8|1
1652091190000|2022-05-09 10:13:10|1089|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087.3|4
1652091200000|2022-05-09 10:13:20|1089|1087.5|1089|1087.5|1089.3|1087.5|1088.8|1087.3|3
1652091210000|2022-05-09 10:13:30|1089.3|1087.3|1089|1087.5|1089.3|1087.5|1089|1087.3|0
1652091220000|2022-05-09 10:13:40|1089.3||1089||1089.3||1089||0
1652091230000|2022-05-09 10:13:50|1089.3||1089||1089.3||1089||1
1652091240000|2022-05-09 10:14:00|1089.3||1089||1089.3||1089||8
1652091250000|2022-05-09 10:14:10|1089.3|1087.8|1089.5|1087.8|1089.8|1088|1089.3|1087.5|5
1652091260000|2022-05-09 10:14:20|1089.8|1088|1089.8|1088.3|1089.8|1088.3|1089.8|1087.8|1
1652091270000|2022-05-09 10:14:30|1089.5|1088|1089.8|1088.3|1089.8|1088.3|1089.5|1088|0
1652091280000|2022-05-09 10:14:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.3|1087.8|6
1652091290000|2022-05-09 10:14:50|1089.8|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088|6
1652091300000|2022-05-09 10:15:00|1090|1088|1089.8|1088.3|1090|1088.5|1089.5|1088|1
1652091310000|2022-05-09 10:15:10|1090.3|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.3|1
1652091320000|2022-05-09 10:15:20|1090.3|1088.5|1090.3|1088.8|1090.5|1088.8|1090.3|1088.5|4
1652091330000|2022-05-09 10:15:30|1090|1088.5|1090.3|1088.5|1090.3|1089|1090|1088.5|3
1652091340000|2022-05-09 10:15:40|1090.5|1088.8|1090.5|1089|1090.5|1089|1090.5|1088.8|2
1652091350000|2022-05-09 10:15:50|||||||||13
1652091360000|2022-05-09 10:16:00|||||||||19
1652091370000|2022-05-09 10:16:10|||||||||1
1652091380000|2022-05-09 10:16:20||1089.3||1089.3||1089.3||1089|9
1652091390000|2022-05-09 10:16:30||1089||1089||1089||1088.8|3
1652091400000|2022-05-09 10:16:40|1090.3|1088.8|1090.3|1088.5|1090.3|1088.8|1090.3|1088.5|0
1652091410000|2022-05-09 10:16:50||1088.8||1088.8||1088.8||1088.8|0
1652091420000|2022-05-09 10:17:00|1090.5|1089|1090.5|1089.3|1090.5|1089.3|1090.5|1089|36
1652091430000|2022-05-09 10:17:10|||||||||6
1652091440000|2022-05-09 10:17:20||1088.8||1088.8||1089||1088.8|4
1652091460000|2022-05-09 10:17:40||1088.5||1088.8||1088.8||1088.5|3
1652091470000|2022-05-09 10:17:50|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|5
1652091480000|2022-05-09 10:18:00|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1
1652091490000|2022-05-09 10:18:10||1089||1089||1089||1089|25
1652091500000|2022-05-09 10:18:20||1088.8||1088.8||1089||1088.8|0
1652091570000|2022-05-09 10:19:30|1090.3|1088.5|1089.8|1088|1090.3|1088.5|1089.8|1088|13
1652091580000|2022-05-09 10:19:40|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652091590000|2022-05-09 10:19:50||1088||1088||1088||1088|2
1652091610000|2022-05-09 10:20:10|1089.3|1087.8|1089|1087.5|1089.3|1087.8|1089|1087.5|1
1652091620000|2022-05-09 10:20:20|1088.8|1087.8|1089|1087.5|1089|1087.8|1088.8|1087.5|23
1652091630000|2022-05-09 10:20:30|1090|1088|1089.8|1088|1090|1088|1089.8|1088|9
1652091640000|2022-05-09 10:20:40||1088.3||1088||1088.3||1088|0
1652091650000|2022-05-09 10:20:50||1088.3||1088.3||1088.3||1088.3|0
1652091660000|2022-05-09 10:21:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|1
1652091670000|2022-05-09 10:21:10||1087.8||1087.8||1087.8||1087.8|1
1652091680000|2022-05-09 10:21:20|||||||||1
1652091690000|2022-05-09 10:21:30|1089.3||1089.3||1089.3||1089.3||2
1652091700000|2022-05-09 10:21:40|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1652091720000|2022-05-09 10:22:00|1088.8|1087|1088.8|1087|1088.8|1087|1088.8|1087|20
1652091730000|2022-05-09 10:22:10|1088.5|1086.8|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|2
1652091740000|2022-05-09 10:22:20|1088|1086.3|1088|1086.3|1088|1086.5|1088|1086.3|0
1652091760000|2022-05-09 10:22:40|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|6
1652091770000|2022-05-09 10:22:50|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.5|0
1652091780000|2022-05-09 10:23:00|1087|1085.5|1087|1085.8|1087.3|1085.8|1087|1085.5|3
1652091790000|2022-05-09 10:23:10|1086.5|1085.5|1086.5|1085|1086.5|1085.5|1086.5|1085|1
1652091810000|2022-05-09 10:23:30|1087|1085.5|1087|1085.5|1087|1085.5|1087|1085.5|4
1652091840000|2022-05-09 10:24:00|1087.3||1087||1087.3||1087||0
1652091850000|2022-05-09 10:24:10|1087.3|1085|1086|1084.5|1087.3|1085|1086|1084.5|3
1652091860000|2022-05-09 10:24:20|1086.3|1084.8|1086.3|1084.8|1086.3|1084.8|1086|1084.5|1
1652091870000|2022-05-09 10:24:30|1086.5|1085|1086.5|1085|1086.5|1085|1086.5|1085|0
1652091880000|2022-05-09 10:24:40|1086.3|1084.8|1086|1084.3|1086.3|1084.8|1085.8|1084.3|18
1652091890000|2022-05-09 10:24:50|1085.8|1084.5|1086|1084.3|1086|1084.5|1085.8|1084.3|2
1652091900000|2022-05-09 10:25:00||1084.5||1084.5||1084.5||1084.5|3
1652091910000|2022-05-09 10:25:10|1086.8|1085|1086.8|1085|1086.8|1085.3|1086.5|1085|14
1652091920000|2022-05-09 10:25:20|1086.5|1084.8|1085.5|1084|1086.8|1084.8|1085.5|1084|14
1652091930000|2022-05-09 10:25:30|1085|1083.8|1084.8|1083|1085|1083.8|1084.8|1083|17
1652091940000|2022-05-09 10:25:40|1085|1083.3|1085|1083.3|1085|1083.3|1084.3|1082.5|16
1652091950000|2022-05-09 10:25:50|1084|1082.5|1084.5|1082.8|1084.5|1082.8|1084|1082.3|55
1652091960000|2022-05-09 10:26:00|1084.8||1084.8||1084.8||1084.8||1
1652091970000|2022-05-09 10:26:10|1085.3|1083.3|1085.8|1083.8|1085.8|1083.8|1085.3|1083.3|2
1652091980000|2022-05-09 10:26:20|1085.5|1084|1085.8|1084|1085.8|1084|1085.3|1084|0
1652091990000|2022-05-09 10:26:30|1085.5||1085.8||1085.8||1085.5||0
1652092000000|2022-05-09 10:26:40|1085.3|1083.3|1085.3|1083.3|1085.3|1083.3|1085|1083.3|3
1652092010000|2022-05-09 10:26:50|1085.5||1085.3||1085.5||1085.3||0
1652092020000|2022-05-09 10:27:00|1085.8|1084.3|1086.3|1084.3|1086.3|1084.3|1085.8|1084.3|10
1652092030000|2022-05-09 10:27:10|1086.5|1084.5|1085.3|1083.3|1086.5|1084.8|1085.3|1083.3|38
1652092040000|2022-05-09 10:27:20|1085.5|1083|1084.8|1083|1085.5|1083|1084.8|1083|0
1652092050000|2022-05-09 10:27:30|1085||1084.5||1085||1084.5||3
1652092060000|2022-05-09 10:27:40|1085||1085||1085||1084.8||1
1652092070000|2022-05-09 10:27:50|1085.8|1083.8|1085.8|1083.5|1085.8|1083.8|1085.5|1083.5|13
1652092080000|2022-05-09 10:28:00|1085.5|1083.3|1085.5|1083.3|1085.5|1083.3|1085.5|1083.3|0
1652092090000|2022-05-09 10:28:10|1085.8|1084.3|1086|1084.3|1086.3|1084.3|1085.8|1084.3|16
1652092110000|2022-05-09 10:28:30|1086.3|1084.5|1086.3|1084.5|1086.3|1084.8|1086.3|1084.5|1
1652092120000|2022-05-09 10:28:40|1086|1084.8|1086.8|1084.8|1086.8|1084.8|1086|1084.8|8
1652092130000|2022-05-09 10:28:50|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.5|1084.8|0
1652092140000|2022-05-09 10:29:00|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|1086.3|1084.5|0
1652092150000|2022-05-09 10:29:10|1086.5||1086.3||1086.5||1086.3||0
1652092160000|2022-05-09 10:29:20|1086.5||1086.3||1086.5||1086.3||0
1652092170000|2022-05-09 10:29:30||1084.3||1084.3||1084.3||1084.3|0
1652092180000|2022-05-09 10:29:40|1085.8|1084|1085.5|1083.5|1085.8|1084|1085.5|1083.3|3
1652092190000|2022-05-09 10:29:50|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.8|1083.5|0
1652092200000|2022-05-09 10:30:00|1086|1084.3|1086.3|1084.3|1086.3|1084.5|1085.8|1084.3|0
1652092210000|2022-05-09 10:30:10|1086|1084.5|1086.3|1084.3|1086.3|1084.5|1086|1084.3|5
1652092220000|2022-05-09 10:30:20|1086.5|1084.5|1086.5|1084.8|1086.8|1084.8|1086.5|1084.5|21
1652092230000|2022-05-09 10:30:30|1086.8|1085|1086.8|1085.3|1086.8|1085.3|1086.8|1085|4
1652092240000|2022-05-09 10:30:40|1087||1086.8||1087||1086.8||1
1652092250000|2022-05-09 10:30:50|1086.5|1085|1086.5|1085|1086.8|1085|1086.5|1085|4
1652092260000|2022-05-09 10:31:00||1085.3||1085.3||1085.3||1085.3|1
1652092270000|2022-05-09 10:31:10|1086.8|1085|1086.3|1085|1086.8|1085.3|1086.3|1085|8
1652092280000|2022-05-09 10:31:20|1086.5|1085.3|1086.5|1085|1086.5|1085.3|1086.5|1085|0
1652092290000|2022-05-09 10:31:30|1086.3|1084.3|1086|1084.3|1086.3|1084.5|1085.8|1084|2
1652092300000|2022-05-09 10:31:40|1086.3|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|0
1652092310000|2022-05-09 10:31:50|1086.5|1084.8|1086.3|1084.8|1086.5|1084.8|1086.3|1084.8|0
1652092320000|2022-05-09 10:32:00|1086.5||1086.3||1086.5||1086.3||0
1652092330000|2022-05-09 10:32:10|1086|1084.3|1085.5|1083.8|1086|1084.3|1085.5|1083.8|1
1652092340000|2022-05-09 10:32:20|1085.3|1084.3|1085.5|1083.8|1085.8|1084.3|1085.3|1083.8|15
1652092350000|2022-05-09 10:32:30|1085.8|1084|1085.5|1083.8|1085.8|1084|1085.3|1083.5|7
1652092360000|2022-05-09 10:32:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.3|1083.5|6
1652092370000|2022-05-09 10:32:50||1084.3||1084.3||1084.5||1084|3
1652092380000|2022-05-09 10:33:00||1084.5||1084.5||1084.5||1084.5|19
1652092390000|2022-05-09 10:33:10|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.5|1084.8|3
1652092400000|2022-05-09 10:33:20|1086.5|1084.8|1085.3|1083.8|1086.5|1084.8|1085.3|1083.8|21
1652092420000|2022-05-09 10:33:40|1085.8|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|0
1652092430000|2022-05-09 10:33:50|1086.3||1086||1086.3||1086||0
1652092440000|2022-05-09 10:34:00|1086.3||1086.3||1086.3||1086||0
1652092450000|2022-05-09 10:34:10|1086.5||1086.3||1086.5||1086.3||0
1652092460000|2022-05-09 10:34:20|1086||1086.3||1086.3||1086||0
1652092480000|2022-05-09 10:34:40|1086.5|1084.8|1087.3|1085.5|1087.3|1085.5|1086.5|1084.8|7
1652092490000|2022-05-09 10:34:50|1087.8|1085.8|1088|1086|1088|1086.3|1087.8|1085.8|27
1652092500000|2022-05-09 10:35:00|1087.8||1087.5||1088||1087.5||0
1652092510000|2022-05-09 10:35:10||1085.8||1085.8||1085.8||1085.8|4
1652092520000|2022-05-09 10:35:20|1087.8|1086|1087.8|1086|1087.8|1086|1087.5|1086|12
1652092530000|2022-05-09 10:35:30|1088||1088||1088||1087.8||1
1652092540000|2022-05-09 10:35:40|1087.8|1085.8|1087.3|1085.5|1087.8|1085.8|1087.3|1085.5|0
1652092550000|2022-05-09 10:35:50|1087|1085|1087|1085|1087|1085|1087|1085|1
1652092560000|2022-05-09 10:36:00|1087.5|1085.3|1087.5|1086|1087.5|1086|1087.5|1085.3|2
1652092570000|2022-05-09 10:36:10|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|1088.3|1086.3|5
1652092580000|2022-05-09 10:36:20|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|3
1652092590000|2022-05-09 10:36:30|1088|1086.3|1088.3|1086.3|1088.3|1086.3|1088|1086.3|0
1652092600000|2022-05-09 10:36:40|||||||||12
1652092610000|2022-05-09 10:36:50||1086.5||1086.3||1086.5||1086.3|1
1652092620000|2022-05-09 10:37:00|1088.5|1086.5|1088.3|1086.5|1088.5|1086.5|1088.3|1086.5|0
1652092630000|2022-05-09 10:37:10|1088.5|1086.3|1088.3|1086.5|1088.5|1086.5|1088.3|1086.3|0
1652092640000|2022-05-09 10:37:20||1086.3||1086.3||1086.3||1086.3|0
1652092660000|2022-05-09 10:37:40|1088|1086|1087.8|1086|1088|1086|1087.8|1086|0
1652092680000|2022-05-09 10:38:00|1088.3|1086.3|1088|1086.3|1088.3|1086.3|1088|1086.3|4
1652092700000|2022-05-09 10:38:20|1087.8|1086|1087.8|1086|1087.8|1086|1087.8|1086|0
1652092720000|2022-05-09 10:38:40||1086.3||1086.3||1086.3||1086.3|0
1652092740000|2022-05-09 10:39:00|1087.5|1086|1088|1086|1088|1086|1087.5|1086|4
1652092760000|2022-05-09 10:39:20|1087.8||1087.8||1087.8||1087.8||0
1652092770000|2022-05-09 10:39:30|1087.5|1085.8|1087.5|1086|1087.5|1086|1087.5|1085.8|0
1652092780000|2022-05-09 10:39:40|1087.8||1087.8||1087.8||1087.8||2
1652092790000|2022-05-09 10:39:50|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|3
1652092800000|2022-05-09 10:40:00|1087|1085.8|1087.3|1085.5|1087.3|1085.8|1087|1085.5|2
1652092810000|2022-05-09 10:40:10|1087|1085.8|1087|1085.5|1087|1085.8|1087|1085.5|0
1652092820000|2022-05-09 10:40:20|1087.3|1085.3|1087.3|1085.5|1087.3|1085.5|1087.3|1085.3|4
1652092830000|2022-05-09 10:40:30|1087.5|1085.8|1087.3|1085.8|1087.5|1086|1087.3|1085.8|2
1652092840000|2022-05-09 10:40:40|1087.5|1086|1087.3|1086|1087.5|1086|1087.3|1086|9
1652092850000|2022-05-09 10:40:50|1087.5|1085|1086.5|1084.8|1087.5|1085.3|1086.5|1084.8|4
1652092860000|2022-05-09 10:41:00|1086.8|1085|1086.8|1085|1086.8|1085|1086.8|1085|0
1652092870000|2022-05-09 10:41:10|1087|1085.3|1086.5|1084.8|1087|1085.3|1086.5|1084.8|0
1652092880000|2022-05-09 10:41:20|1086.8|1085|1086.8|1085|1086.8|1085.5|1086.8|1085|0
1652092890000|2022-05-09 10:41:30|1086.3|1084.5|1085.8|1084|1086.3|1084.5|1085.8|1084|5
1652092900000|2022-05-09 10:41:40|1085.5|1083.8|1085.5|1083.5|1085.5|1083.8|1085.5|1083.5|0
1652092910000|2022-05-09 10:41:50|1085.8|1083.8|1086|1084|1086|1084|1085.8|1083.5|1
1652092920000|2022-05-09 10:42:00||1084.3||1084.3||1084.3||1084.3|2
1652092930000|2022-05-09 10:42:10|1086.3|1084.5|1086.3|1084.3|1086.5|1084.5|1086.3|1084.3|1
1652092940000|2022-05-09 10:42:20|1086.8|1084.8|1087|1084.8|1087|1085|1086.8|1084.8|9
1652092950000|2022-05-09 10:42:30|1086.8||1086.8||1086.8||1086.8||0
1652092960000|2022-05-09 10:42:40|1087||1086.8||1087||1086.8||0
1652092970000|2022-05-09 10:42:50|1086.5|1084.5|1086.5|1084.8|1086.5|1084.8|1086.5|1084.5|1
1652092980000|2022-05-09 10:43:00|1086.8|1084.5|1086.8|1084.8|1086.8|1084.8|1086.8|1084.5|0
1652092990000|2022-05-09 10:43:10|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|1087.3|1085.3|3
1652093000000|2022-05-09 10:43:20|1087|1084.8|1086.8|1084.8|1087|1084.8|1086.8|1084.8|0
1652093010000|2022-05-09 10:43:30|1086.5||1086.5||1086.5||1086.5||1
1652093020000|2022-05-09 10:43:40||1085||1085||1085||1085|0
1652093030000|2022-05-09 10:43:50|||||||||1
1652093040000|2022-05-09 10:44:00|1086.8|1085.5|1087.3|1085.5|1087.3|1085.5|1086.8|1085.5|31
1652093050000|2022-05-09 10:44:10|||||||||3
1652093060000|2022-05-09 10:44:20|1087||1087||1087||1086.8||36
1652093070000|2022-05-09 10:44:30|1086.8||1086.8||1086.8||1086.8||29
1652093080000|2022-05-09 10:44:40|1087||1087||1087||1086.8||2
1652093090000|2022-05-09 10:44:50|1087.3||1087.3||1087.3||1087.3||6
1652093100000|2022-05-09 10:45:00|1087|1085.8|1086.8|1085.5|1087|1085.8|1086.8|1085.5|1
1652093110000|2022-05-09 10:45:10|1087||1087||1087||1087||0
1652093120000|2022-05-09 10:45:20|1086.8||1086.8||1087||1086.8||2
1652093130000|2022-05-09 10:45:30|1086.3|1084.8|1085.8|1084|1086.3|1084.8|1085.8|1084|13
1652093140000|2022-05-09 10:45:40|1085.5|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|2
1652093150000|2022-05-09 10:45:50|1085|1083.3|1084.3|1082.5|1085|1083.3|1083.8|1082.3|19
1652093160000|2022-05-09 10:46:00|1083|1082.3|1082.5|1081|1083|1082.5|1082.3|1080.8|35
1652093170000|2022-05-09 10:46:10||1080.8||1080.8||1080.8||1080.8|10
1652093180000|2022-05-09 10:46:20|1081.5|1081|1081.3|1079.5|1081.5|1081|1081.3|1079.5|23
1652093190000|2022-05-09 10:46:30|1081|1079.8|1082.5|1081|1082.5|1081|1081|1079.5|55
1652093200000|2022-05-09 10:46:40|1081.8|1079.5|1081.5|1079.5|1081.8|1079.5|1081.3|1079.5|10
1652093210000|2022-05-09 10:46:50|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.8|1079.5|22
1652093220000|2022-05-09 10:47:00|1081.5|1079.5|1081|1079.3|1081.8|1079.5|1080.8|1079|4
1652093230000|2022-05-09 10:47:10|1081.5|1079.5|1081.5|1079.5|1081.5|1079.5|1081.3|1079.5|7
1652093240000|2022-05-09 10:47:20|1080.8|1079.3|1081|1079.3|1081.3|1079.3|1080.8|1078.8|19
1652093250000|2022-05-09 10:47:30|1080.3|1078.3|1080.5|1078.8|1080.5|1078.8|1080.3|1078.3|16
1652093260000|2022-05-09 10:47:40|1080.3||1080.8||1080.8||1080.3||12
1652093270000|2022-05-09 10:47:50|1080.5|1078.5|1080.8|1079|1080.8|1079|1080.5|1078.5|13
1652093280000|2022-05-09 10:48:00|1082|1080|1082.5|1080.8|1082.8|1080.8|1082|1080|10
1652093290000|2022-05-09 10:48:10|1082.3|1080.5|1082.3|1080.8|1082.3|1080.8|1082.3|1080.5|0
1652093300000|2022-05-09 10:48:20|1083|1081.3|1083|1081.3|1083.5|1081.3|1082.8|1081.3|38
1652093310000|2022-05-09 10:48:30|1083.3|1081.8|1083.5|1081.8|1083.5|1081.8|1083.3|1081.8|29
1652093320000|2022-05-09 10:48:40|1083.8|1082|1083.8|1082.5|1083.8|1082.5|1083.8|1082|8
1652093330000|2022-05-09 10:48:50|1084.3|1082.3|1084.3|1082.8|1084.3|1082.8|1084.3|1082.3|39
1652093340000|2022-05-09 10:49:00|1084.8|1083|1085.8|1084|1085.8|1084|1084.8|1083|21
1652093350000|2022-05-09 10:49:10|1085.5|1084.3|1085.3|1083.5|1085.5|1084.3|1085.3|1083.5|3
1652093380000|2022-05-09 10:49:40||1083.8||1083.8||1083.8||1083.8|2
1652093390000|2022-05-09 10:49:50|1085.8|1084.3|1085.5|1083.8|1085.8|1084.3|1085.5|1083.8|12
1652093400000|2022-05-09 10:50:00|||||||||13
1652093420000|2022-05-09 10:50:20|1085.3||1085.3||1085.3||1085.3||34
1652093440000|2022-05-09 10:50:40|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|5
1652093450000|2022-05-09 10:50:50|1086|1084.3|1086.3|1084.3|1086.3|1084.3|1086|1084.3|1
1652093460000|2022-05-09 10:51:00|1086|1084|1085.3|1083.3|1086|1084|1085.3|1083.3|6
1652093470000|2022-05-09 10:51:10|1084.8|1083|1084.8|1083|1084.8|1083|1084.8|1083|0
1652093480000|2022-05-09 10:51:20|1084.5|1082.8|1084.8|1082.8|1084.8|1082.8|1084.5|1082.8|0
1652093500000|2022-05-09 10:51:40|1084.5||1084.8||1084.8||1084.5||0
1652093510000|2022-05-09 10:51:50|1084.5||1084.5||1084.5||1084.5||0
1652093520000|2022-05-09 10:52:00|1084.8|1083.3|1085.3|1083.3|1085.3|1083.3|1084.8|1083.3|19
1652093540000|2022-05-09 10:52:20|1085.5|1083.5|1085.3|1083.5|1085.5|1083.5|1085.3|1083.5|2
1652093550000|2022-05-09 10:52:30|1085.8|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|8
1652093560000|2022-05-09 10:52:40|1086.3|1084.5|1086.3|1084.3|1086.5|1084.5|1086|1084.3|1
1652093570000|2022-05-09 10:52:50|1086||1086.3||1086.3||1086||2
1652093580000|2022-05-09 10:53:00|1086|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|8
1652093590000|2022-05-09 10:53:10|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652093600000|2022-05-09 10:53:20|1085.5|1083.5|1085.5|1083.5|1086|1083.5|1085.5|1083.5|0
1652093620000|2022-05-09 10:53:40|1085.8|1084|1086|1084.3|1086|1084.3|1085.8|1084|0
1652093630000|2022-05-09 10:53:50|1085.8|1084|1086|1084|1086|1084|1085.8|1084|0
1652093640000|2022-05-09 10:54:00|1085.8||1085.8||1086||1085.8||0
1652093650000|2022-05-09 10:54:10|1086|1083.5|1085.5|1083.5|1086|1083.5|1085.5|1083.5|2
1652093670000|2022-05-09 10:54:30|1085.3||1085.5||1085.5||1085.3||2
1652093680000|2022-05-09 10:54:40|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1
1652093690000|2022-05-09 10:54:50||1084||1084.3||1084.3||1084|0
1652093700000|2022-05-09 10:55:00||1084||1084||1084||1084|2
1652093710000|2022-05-09 10:55:10||1083.8||1084||1084||1083.8|23
1652093730000|2022-05-09 10:55:30|1086.5|1084.3|1086.3|1084.3|1086.5|1084.3|1086.3|1084.3|6
1652093760000|2022-05-09 10:56:00|1086|1084.5|1086|1084|1086|1084.5|1086|1084|0
1652093770000|2022-05-09 10:56:10||1084.3||1084.3||1084.3||1084.3|0
1652093780000|2022-05-09 10:56:20||1084.5||1084.3||1084.5||1084.3|0
1652093790000|2022-05-09 10:56:30|||||||||50
1652093800000|2022-05-09 10:56:40|1085.8|1084|1086|1084|1086|1084|1085.8|1084|59
1652093810000|2022-05-09 10:56:50|1086.3|1084.3|1087|1085|1087|1085|1086.3|1084.3|10
1652093820000|2022-05-09 10:57:00|1086.8|1085.5|1087|1085.5|1087.5|1085.5|1086.8|1085.5|1
1652093830000|2022-05-09 10:57:10|1087.3||1087||1087.3||1087||1
1652093840000|2022-05-09 10:57:20|1087.3|1085.8|1087.3|1085.8|1087.5|1086|1087.3|1085.8|1
1652093850000|2022-05-09 10:57:30|1087.5|1086|1087.3|1085.8|1087.5|1086|1087.3|1085.8|3
1652093860000|2022-05-09 10:57:40|1087|1085.3|1087.3|1085.5|1087.3|1085.5|1087|1085.3|2
1652093870000|2022-05-09 10:57:50|1087||1087.3||1087.3||1087||50
1652093880000|2022-05-09 10:58:00|1087.5|1085.8|1087.3|1085.8|1087.5|1085.8|1087.3|1085.8|0
1652093890000|2022-05-09 10:58:10|1087|1085.3|1086.8|1085|1087|1085.3|1086.8|1085|52
1652093900000|2022-05-09 10:58:20|||||||||3
1652093910000|2022-05-09 10:58:30|1087.3|1085.5|1087.3|1085.5|1087.3|1085.5|1087|1085.5|2
1652093920000|2022-05-09 10:58:40|1087.5|1085.8|1087.8|1085.8|1087.8|1085.8|1087.5|1085.8|50
1652093930000|2022-05-09 10:58:50||1085.5||1085.8||1085.8||1085.5|3
1652093940000|2022-05-09 10:59:00|1087.3|1085.5|1087|1085.3|1087.8|1085.8|1087|1085.3|25
1652093950000|2022-05-09 10:59:10|1087.3||1087||1087.3||1087||0
1652093960000|2022-05-09 10:59:20|1086.5|1085|1086.5|1084.8|1086.5|1085|1086.5|1084.8|1
1652093970000|2022-05-09 10:59:30|1086.3|1084.5|1086|1084.3|1086.3|1084.5|1086|1084.3|0
1652093980000|2022-05-09 10:59:40||1084||1084||1084.3||1084|0
1652093990000|2022-05-09 10:59:50|1085.8|1084.3|1085.8|1083.8|1085.8|1084.3|1085.8|1083.8|1
1652094000000|2022-05-09 11:00:00||1084||1084||1084||1083.8|0
1652094010000|2022-05-09 11:00:10|1086.8|1084.5|1086.8|1084.8|1086.8|1085|1086.5|1084.5|13
1652094020000|2022-05-09 11:00:20|1086.3||1086.8||1086.8||1086.3||1
1652094030000|2022-05-09 11:00:30|1086.3|1085|1086.8|1085.3|1086.8|1085.3|1086.3|1084.8|3
1652094040000|2022-05-09 11:00:40|1087|1085.5|1086.5|1084.8|1087|1085.5|1086.5|1084.8|5
1652094050000|2022-05-09 11:00:50|1086.8|1084.5|1086|1084.3|1086.8|1084.5|1086|1084.3|1
1652094060000|2022-05-09 11:01:00|1085.8|1083.8|1085.8|1083.8|1085.8|1083.8|1085.3|1083.3|1
1652094070000|2022-05-09 11:01:10|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.3|1083.5|1
1652094080000|2022-05-09 11:01:20|1085.3|1083.5|1085.8|1084|1085.8|1084|1085.3|1083.5|0
1652094090000|2022-05-09 11:01:30|1086||1086||1086||1086||0
1652094100000|2022-05-09 11:01:40||1084.3||1084.3||1084.3||1084.3|65
1652094110000|2022-05-09 11:01:50|1085.8|1084|1085.8|1084|1086|1084|1085.8|1084|0
1652094120000|2022-05-09 11:02:00|1086|1084.3|1086|1084|1086.3|1084.3|1086|1084|0
1652094130000|2022-05-09 11:02:10||1084.3||1084.3||1084.3||1084.3|2
1652094140000|2022-05-09 11:02:20|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652094150000|2022-05-09 11:02:30|1085.5|1083.5|1085.5|1083.5|1085.5|1083.8|1085.5|1083.5|0
1652094160000|2022-05-09 11:02:40|1085.8|1083.8|1085.8|1084|1085.8|1084|1085.8|1083.8|1
1652094180000|2022-05-09 11:03:00|1086.5|1084.3|1086.8|1085|1086.8|1085|1086.3|1084|6
1652094190000|2022-05-09 11:03:10|1087||1087||1087||1087||0
1652094200000|2022-05-09 11:03:20||1085.3||1085.3||1085.3||1085.3|1
1652094210000|2022-05-09 11:03:30|1086.8|1084.8|1086.5|1084.8|1086.8|1084.8|1086.5|1084.8|0
1652094220000|2022-05-09 11:03:40|||||||||12
1652094230000|2022-05-09 11:03:50|1086.3|1085.5|1087|1085.5|1087|1085.5|1086.3|1085.5|16
1652094240000|2022-05-09 11:04:00|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|15
1652094250000|2022-05-09 11:04:10|1086.5||1086.3||1086.5||1086.3||61
1652094260000|2022-05-09 11:04:20|1085.5|1084|1085.5|1083.8|1085.5|1084|1085.5|1083.5|12
1652094280000|2022-05-09 11:04:40|1085.8|1084|1086.5|1084.5|1086.5|1084.5|1085.8|1084|5
1652094290000|2022-05-09 11:04:50|1086.8|1085|1086.8|1084.5|1087|1085|1086.8|1084.5|1
1652094300000|2022-05-09 11:05:00|1086.5||1086.5||1086.5||1086.5||3
1652094320000|2022-05-09 11:05:20|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|1086.3|1084.3|0
1652094330000|2022-05-09 11:05:30|1085.8|1084.5|1085.8|1084|1085.8|1084.5|1085.8|1084|0
1652094340000|2022-05-09 11:05:40|1086.5|1084.5|1086.3|1084.5|1086.5|1084.5|1086.3|1084.5|1
1652094360000|2022-05-09 11:06:00||1084.3||1084.3||1084.3||1084.3|0
1652094370000|2022-05-09 11:06:10|1086|1084|1085.8|1084|1086|1084|1085.8|1084|0
1652094390000|2022-05-09 11:06:30|||||||||1
1652094400000|2022-05-09 11:06:40|1086|1084.5|1086.5|1084.5|1086.8|1085|1086|1084.5|6
1652094410000|2022-05-09 11:06:50|1086.3|1084.8|1086|1084.3|1086.3|1084.8|1086|1084.3|2
1652094420000|2022-05-09 11:07:00|1086.5|1084.8|1086.5|1085|1086.5|1085|1086.5|1084.5|2
1652094430000|2022-05-09 11:07:10|1087|1084.8|1086.8|1084.8|1087|1085|1086.8|1084.8|1
1652094440000|2022-05-09 11:07:20|1086.5|1085|1087|1085|1087|1085|1086.5|1084.8|0
1652094450000|2022-05-09 11:07:30||1084.8||1085||1085||1084.8|0
1652094460000|2022-05-09 11:07:40|1086.8|1084.8|1086.8|1084.8|1086.8|1084.8|1086.5|1084.8|1
1652094470000|2022-05-09 11:07:50|1086.5|1084.3|1086|1084|1086.5|1084.3|1086|1084|106
1652094480000|2022-05-09 11:08:00||1084.3||1084.3||1084.3||1084.3|0
1652094490000|2022-05-09 11:08:10|||||||||16
1652094520000|2022-05-09 11:08:40|1085.8|1084|1085.8|1084|1085.8|1084|1085.8|1084|0
1652094530000|2022-05-09 11:08:50||1083.8||1083.8||1083.8||1083.8|0
1652094540000|2022-05-09 11:09:00||1084.3||1084||1084.3||1084|0
1652094550000|2022-05-09 11:09:10|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|1085.5|1083.8|0
1652094560000|2022-05-09 11:09:20||1083.5||1083.5||1083.8||1083.5|0
1652094570000|2022-05-09 11:09:30|1084.8|1083|1084.8|1082.8|1084.8|1083|1084.8|1082.8|3
1652094580000|2022-05-09 11:09:40|1084.3|1082.5|1084.3|1082.8|1084.3|1082.8|1084.3|1082.5|0
1652094590000|2022-05-09 11:09:50|1084|1082.5|1084|1082.3|1084|1082.5|1083.8|1082.3|1
1652094600000|2022-05-09 11:10:00|1083.8|1082|1084|1082.3|1084|1082.3|1083.8|1082|0
1652094610000|2022-05-09 11:10:10||1082.5||1082.5||1082.5||1082.3|0
1652094620000|2022-05-09 11:10:20|1083.8|1082.3|1083.8|1082|1084|1082.5|1083.8|1082|4
1652094630000|2022-05-09 11:10:30|||||||||11
1652094640000|2022-05-09 11:10:40||1082.3||1082.3||1082.3||1082.3|11
1652094650000|2022-05-09 11:10:50||1082||1082||1082||1081.8|0
1652094660000|2022-05-09 11:11:00|1083.3|1081.3|1081.8|1080|1083.3|1081.3|1081.8|1080|11
1652094670000|2022-05-09 11:11:10|1082.3|1080.3|1082.3|1080.5|1082.5|1080.5|1082.3|1080|0
1652094680000|2022-05-09 11:11:20|||||||||1
1652094690000|2022-05-09 11:11:30|1081.3|1080|1081.5|1079.8|1081.5|1080|1081.3|1079.5|5
1652094700000|2022-05-09 11:11:40|1080.5|1079|1080.5|1078.8|1080.5|1079|1080.5|1078.5|8
1652094710000|2022-05-09 11:11:50|1080.3|1078.5|1080.5|1078.8|1080.5|1078.8|1080.3|1078.5|1
1652094720000|2022-05-09 11:12:00|1080.8|1079.3|1079.3|1077.5|1080.8|1079.3|1079.3|1077.5|19
1652094730000|2022-05-09 11:12:10|1079|1077.8|1079|1077.5|1079|1077.8|1079|1077.5|0
1652094740000|2022-05-09 11:12:20|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|8
1652094750000|2022-05-09 11:12:30||1078.5||1078.8||1078.8||1078.5|0
1652094760000|2022-05-09 11:12:40|1080.5|1079|1080|1078|1080.5|1079|1079.5|1077.8|24
1652094770000|2022-05-09 11:12:50|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|6
1652094780000|2022-05-09 11:13:00|1080|1078.5|1081.5|1079.5|1081.5|1079.5|1080|1078.5|14
1652094790000|2022-05-09 11:13:10|1081.3||1081.3||1081.3||1081.3||2
1652094800000|2022-05-09 11:13:20|1080.8|1079.3|1080.5|1078.8|1080.8|1079.3|1080.5|1078.8|0
1652094810000|2022-05-09 11:13:30|1080|1078.3|1080.8|1078.5|1080.8|1078.8|1079.8|1078.3|5
1652094820000|2022-05-09 11:13:40||1078.8||1078.5||1078.8||1078.5|0
1652094830000|2022-05-09 11:13:50||1078.8||1078.8||1078.8||1078.8|0
1652094840000|2022-05-09 11:14:00|1081.5|1079|1081.5|1079.5|1081.8|1079.5|1081.5|1079|15
1652094850000|2022-05-09 11:14:10||1079.3||1079.5||1079.5||1079.3|1
1652094860000|2022-05-09 11:14:20|1081.3|1079.3|1082|1080.3|1082|1080.3|1081.3|1079.3|15
1652094870000|2022-05-09 11:14:30|1081.5||1082||1082||1081.5||20
1652094880000|2022-05-09 11:14:40|1082.5|1080.8|1082|1080.5|1082.5|1080.8|1082|1080.5|4
1652094890000|2022-05-09 11:14:50|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1
1652094900000|2022-05-09 11:15:00|1082|1080.5|1082.5|1081|1082.8|1081|1082|1080.5|7
1652094910000|2022-05-09 11:15:10|1082.8|1081.5|1083.8|1082.5|1084|1082.5|1082.8|1081.5|13
1652094920000|2022-05-09 11:15:20|1084|1082.8|1085|1083|1085|1083|1084|1082.8|13
1652094930000|2022-05-09 11:15:30|1084.8|1083.3|1085|1083.3|1085|1083.8|1084.8|1083.3|7
1652094940000|2022-05-09 11:15:40|1084.8|1082.8|1085.3|1083|1085.3|1083|1084.8|1082.8|3
1652094950000|2022-05-09 11:15:50|1085||1085||1085||1085||1
1652094960000|2022-05-09 11:16:00|1084.8||1085||1085||1084.8||0
1652094980000|2022-05-09 11:16:20|1085.3|1083.3|1086.3|1084|1086.3|1084|1085.3|1083.3|24
1652094990000|2022-05-09 11:16:30|1086.5|1084.3|1085.8|1084|1086.5|1084.3|1085.8|1084|12
1652095000000|2022-05-09 11:16:40|1086|1084.3|1086.3|1084.3|1086.3|1084.3|1086|1084.3|2
1652095010000|2022-05-09 11:16:50|1086|1084.5|1086|1084.3|1086|1084.5|1086|1084.3|0
1652095020000|2022-05-09 11:17:00|1085.8|1084|1084|1082.3|1086|1084.3|1084|1082.3|32
1652095030000|2022-05-09 11:17:10|1083.3|1081.5|1084.5|1082.5|1084.5|1082.5|1083.3|1081.3|12
1652095040000|2022-05-09 11:17:20|1084.8|1083.5|1085.8|1083.8|1085.8|1083.8|1084.8|1083.5|17
1652095050000|2022-05-09 11:17:30|1086|1084.3|1085.8|1083.8|1086|1084.3|1085.8|1083.8|8
1652095060000|2022-05-09 11:17:40|1085.5||1085.5||1085.5||1085.5||0
1652095080000|2022-05-09 11:18:00|1085.3|1083.5|1085|1083.3|1085.3|1083.5|1085|1083.3|5
1652095090000|2022-05-09 11:18:10|1084.8|1082.8|1084.8|1083|1084.8|1083|1084.8|1082.8|0
1652095100000|2022-05-09 11:18:20|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|1084.5|1082.8|0
1652095110000|2022-05-09 11:18:30||1082.5||1082.5||1082.5||1082.5|0
1652095120000|2022-05-09 11:18:40|1084|1082.3|1084|1082.3|1084|1082.3|1084|1082.3|32
1652095130000|2022-05-09 11:18:50|1083.8|1082|1083.3|1081.8|1083.8|1082|1083.3|1081.8|10
1652095140000|2022-05-09 11:19:00|1083|1081.5|1083.5|1081.8|1083.5|1081.8|1083|1081.5|20
1652095150000|2022-05-09 11:19:10|1083|1081.3|1083|1081.3|1083|1081.3|1083|1081.3|0
1652095160000|2022-05-09 11:19:20|1082.8|1081|1083.8|1081.8|1083.8|1081.8|1082.3|1080.5|5
1652095190000|2022-05-09 11:19:50|1084|1082|1083.8|1081.8|1084|1082|1083.8|1081.8|3
1652095200000|2022-05-09 11:20:00|1083.5|1081.5|1083|1081.3|1083.5|1081.5|1083|1081.3|1
1652095210000|2022-05-09 11:20:10|1082.8|1080.8|1082.5|1080.5|1082.8|1081.3|1082.3|1080.3|23
1652095220000|2022-05-09 11:20:20|1082.3|1080.8|1082.8|1081.3|1082.8|1081.3|1082.3|1080.5|7
1652095230000|2022-05-09 11:20:30|1083.8|1081.8|1084|1082|1084|1082.3|1083.5|1081.8|4
1652095240000|2022-05-09 11:20:40|1083.8|1081.8|1084|1082|1084|1082|1083.8|1081.8|0
1652095250000|2022-05-09 11:20:50|1083.8|1081.8|1082.8|1080.8|1083.8|1081.8|1082.8|1080.8|2
1652095260000|2022-05-09 11:21:00|1082.5|1080.5|1082.3|1080.5|1082.5|1080.5|1082.3|1080.5|1
1652095270000|2022-05-09 11:21:10|1082.5|1080.8|1082.8|1081|1082.8|1081|1082.5|1080.8|3
1652095280000|2022-05-09 11:21:20|1083|1081.3|1082.8|1081.3|1083|1081.3|1082.8|1081.3|1
1652095300000|2022-05-09 11:21:40|1082.3|1081|1082.3|1080.5|1082.3|1081|1082.3|1080.5|7
1652095310000|2022-05-09 11:21:50|1081.8|1080|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1652095320000|2022-05-09 11:22:00|1081.8|1080|1082|1080.5|1082|1080.5|1081.8|1080|6
1652095330000|2022-05-09 11:22:10|1081.8|1080.3|1081.8|1080|1082|1080.3|1081.8|1080|1
1652095340000|2022-05-09 11:22:20|1081.5|1079.8|1081.8|1080|1081.8|1080|1081.5|1079.8|0
1652095360000|2022-05-09 11:22:40|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|0
1652095380000|2022-05-09 11:23:00||1079.5||1079.5||1079.5||1079.5|6
1652095390000|2022-05-09 11:23:10||1079.8||1079.8||1079.8||1079.8|0
1652095400000|2022-05-09 11:23:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|9
1652095410000|2022-05-09 11:23:30||1079||1079||1079||1079|0
1652095430000|2022-05-09 11:23:50|1079.5|1078|1081.3|1079.3|1081.3|1079.3|1079.5|1078|14
1652095440000|2022-05-09 11:24:00|1081.5|1079.5|1081.3|1079.3|1081.5|1079.8|1081.3|1079.3|1
1652095450000|2022-05-09 11:24:10|1081|1079.5|1081|1079|1081|1079.5|1081|1079|0
1652095460000|2022-05-09 11:24:20|1082.3|1080.5|1083|1081.3|1083|1081.3|1082|1080.5|78
1652095470000|2022-05-09 11:24:30|1082.5|1080.5|1082.8|1081|1082.8|1081|1082.5|1080.5|1
1652095480000|2022-05-09 11:24:40|1082.5|1080.8|1083.3|1081.8|1083.3|1081.8|1082.5|1080.8|3
1652095490000|2022-05-09 11:24:50|1083|1081.5|1083|1081.3|1083|1081.5|1083|1081.3|4
1652095500000|2022-05-09 11:25:00|1082.8|1081|1082|1080.3|1082.8|1081|1082|1080|2
1652095510000|2022-05-09 11:25:10|1082.3|1080.8|1082|1080.5|1082.5|1080.8|1082|1080.5|1
1652095520000|2022-05-09 11:25:20|1082.3|1080.3|1082|1080|1082.3|1080.3|1082|1080|1
1652095530000|2022-05-09 11:25:30|1082.3|1080.5|1082|1080.3|1082.3|1080.5|1082|1080.3|1
1652095540000|2022-05-09 11:25:40|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|1082.3|1080.5|0
1652095550000|2022-05-09 11:25:50|1082.5|1081|1082.8|1081|1082.8|1081|1082.5|1081|7
1652095560000|2022-05-09 11:26:00|1082.5|1080.8|1082|1080.5|1082.8|1080.8|1082|1080.5|2
1652095570000|2022-05-09 11:26:10|1081.8||1082.3||1082.3||1081.8||17
1652095580000|2022-05-09 11:26:20|1082|1080.8|1082.3|1080.8|1082.3|1080.8|1082|1080.5|2
1652095590000|2022-05-09 11:26:30|1082||1082.5||1082.5||1082||1
1652095600000|2022-05-09 11:26:40|1082.3|1080.5|1081.8|1080.5|1082.3|1080.5|1081.8|1080.5|12
1652095610000|2022-05-09 11:26:50|1082||1081.8||1082||1081.8||13
1652095620000|2022-05-09 11:27:00|1081.3|1079.8|1081|1079.3|1081.3|1079.8|1081|1079|3
1652095630000|2022-05-09 11:27:10|1080.5|1078.8|1080|1078.8|1080.5|1079|1080|1078.5|15
1652095640000|2022-05-09 11:27:20|1080.3|1078.5|1080.3|1078.5|1080.5|1079|1080.3|1078.5|6
1652095660000|2022-05-09 11:27:40|||||||||5
1652095670000|2022-05-09 11:27:50|1080|1078.3|1080|1078.3|1080|1078.3|1080|1078.3|1
1652095680000|2022-05-09 11:28:00|1079.8|1078|1080.5|1079|1080.5|1079|1079.8|1078|7
1652095690000|2022-05-09 11:28:10|||||||||18
1652095700000|2022-05-09 11:28:20|1080.3|1078.5|1080.3|1078.5|1080.5|1078.5|1080.3|1078.5|8
1652095710000|2022-05-09 11:28:30|1080.5|1078.8|1080.3|1078.5|1080.5|1078.8|1080.3|1078.5|25
1652095720000|2022-05-09 11:28:40|1080.5|1078.3|1080.3|1078.5|1080.5|1078.5|1080.3|1078.3|2
1652095730000|2022-05-09 11:28:50|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|6
1652095740000|2022-05-09 11:29:00|1080.5|1079.5|1080.5|1079.3|1080.8|1079.5|1080.5|1079.3|1
1652095750000|2022-05-09 11:29:10|1080|1078.3|1080|1078.5|1080.3|1078.5|1080|1078.3|6
1652095760000|2022-05-09 11:29:20|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|1080.5|1078.8|4
1652095770000|2022-05-09 11:29:30|1080.3||1080.3||1080.3||1080||1
1652095780000|2022-05-09 11:29:40|||||||||2
1652095790000|2022-05-09 11:29:50|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.5|6
1652095820000|2022-05-09 11:30:20|1080.3|1078.8|1080.3|1078.5|1080.3|1078.8|1080.3|1078.5|2
1652095830000|2022-05-09 11:30:30|1081|1078.8|1080.8|1079.3|1081|1079.3|1080.8|1078.8|13
1652095840000|2022-05-09 11:30:40|1080.3|1079|1080.3|1078.5|1080.3|1079|1080|1078.5|20
1652095850000|2022-05-09 11:30:50|1080.5|1079.3|1081.3|1079.8|1081.3|1080|1080.5|1079.3|31
1652095860000|2022-05-09 11:31:00|1081|1079.5|1081|1079.3|1081|1079.5|1081|1079.3|20
1652095870000|2022-05-09 11:31:10|1080.8||1081||1081||1080.8||0
1652095880000|2022-05-09 11:31:20|1080.8|1079|1080.8|1079|1080.8|1079|1080.5|1078.8|5
1652095890000|2022-05-09 11:31:30|1080.5|1078.8|1080.5|1079|1080.5|1079|1080.5|1078.5|1
1652095900000|2022-05-09 11:31:40|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1080.8|1079.3|1
1652095910000|2022-05-09 11:31:50|1081|1079.5|1080.5|1079|1081|1079.5|1080.5|1079|0
1652095920000|2022-05-09 11:32:00|1080.3|1078.5|1080.5|1079|1080.5|1079|1080|1078.5|46
1652095930000|2022-05-09 11:32:10|1080.3|1078.8|1080.3|1078.5|1080.3|1078.8|1080.3|1078.5|4
1652095940000|2022-05-09 11:32:20|1080|1078.8|1080|1078.5|1080|1078.8|1080|1078.5|11
1652095950000|2022-05-09 11:32:30|1080.3||1080.3||1080.3||1080.3||5
1652095960000|2022-05-09 11:32:40|1080||1080.3||1080.3||1080||0
1652095970000|2022-05-09 11:32:50|1080.5|1078.8|1080.5|1079|1080.8|1079|1080.5|1078.8|1
1652095980000|2022-05-09 11:33:00||1078.8||1078.8||1078.8||1078.8|1
1652095990000|2022-05-09 11:33:10|1080.3|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.5|2
1652096000000|2022-05-09 11:33:20|1080.5|1078.8|1080|1078.8|1080.5|1078.8|1080|1078.8|4
1652096010000|2022-05-09 11:33:30|1080.3|1079|1080|1078.5|1080.3|1079|1080|1078.5|5
1652096020000|2022-05-09 11:33:40|1079.3|1077.5|1078.3|1076.3|1079.3|1077.5|1078|1076.3|31
1652096030000|2022-05-09 11:33:50|1078|1076.5|1078.3|1076.5|1078.3|1076.5|1078|1076.3|0
1652096040000|2022-05-09 11:34:00|1078|1076.3|1076.8|1075|1078|1076.3|1076.3|1074.8|3
1652096050000|2022-05-09 11:34:10|1076.5|1074.8|1076.5|1074.5|1076.5|1074.8|1076.5|1074.5|0
1652096060000|2022-05-09 11:34:20|1076|1073.8|1074.3|1072.5|1076|1073.8|1074.3|1072.5|15
1652096070000|2022-05-09 11:34:30|1075.3|1072.8|1073.3|1071.8|1075.3|1073.3|1073.3|1071.8|223
1652096080000|2022-05-09 11:34:40|1074|1072.5|1074.8|1073|1074.8|1073|1074|1072.5|10
1652096090000|2022-05-09 11:34:50|1074.5|1072.8|1075|1073.3|1075|1073.3|1074.5|1072.8|0
1652096100000|2022-05-09 11:35:00|1075.3|1073.5|1073.3|1071.8|1075.5|1073.5|1073.3|1071.8|28
1652096110000|2022-05-09 11:35:10|1073|1071.5|1073.8|1072|1073.8|1072|1073|1071.5|7
1652096120000|2022-05-09 11:35:20|1074||1073.8||1074||1073.8||0
1652096130000|2022-05-09 11:35:30|1073.5|1071.8|1073.5|1072|1073.5|1072|1073.5|1071.8|0
1652096140000|2022-05-09 11:35:40|1074.3|1071.8|1074|1072|1074.3|1072.3|1074|1071.8|5
1652096150000|2022-05-09 11:35:50|1073.8|1072.3|1074|1072|1074|1072.3|1073.8|1072|0
1652096160000|2022-05-09 11:36:00|1074.3|1072.3|1074.3|1072.8|1074.3|1072.8|1074.3|1072.3|8
1652096170000|2022-05-09 11:36:10|1074.5|1072.3|1074|1072.3|1074.5|1072.3|1074|1072.3|1
1652096180000|2022-05-09 11:36:20|1073.8|1072|1073.5|1071.8|1073.8|1072|1073.5|1071.5|2
1652096190000|2022-05-09 11:36:30|1074|1072.3|1073.8|1072.3|1074|1072.3|1073.8|1072|6
1652096200000|2022-05-09 11:36:40|1074|1072.8|1074.3|1072.8|1074.5|1073|1074|1072.8|6
1652096210000|2022-05-09 11:36:50|1074|1072.3|1074.8|1073.3|1074.8|1073.3|1073.8|1072|26
1652096220000|2022-05-09 11:37:00|1075.3|1073.5|1076|1074|1076|1074|1075.3|1073.5|3
1652096230000|2022-05-09 11:37:10|1075.8|1074.3|1076.3|1074.5|1076.3|1074.5|1075.8|1074.3|2
1652096240000|2022-05-09 11:37:20|1076.5|1074.8|1077|1075.3|1077|1075.5|1076|1074.8|2
1652096250000|2022-05-09 11:37:30|1077.3|1075.5|1077.5|1076|1077.8|1076|1077|1075.3|20
1652096260000|2022-05-09 11:37:40|1077|1075.5|1077.3|1075.5|1077.5|1076|1077|1075.3|14
1652096270000|2022-05-09 11:37:50|1077||1077.3||1077.3||1077||9
1652096280000|2022-05-09 11:38:00|1077.5|1075.8|1077.5|1075.8|1077.8|1076|1077.5|1075.5|3
1652096290000|2022-05-09 11:38:10|1077.3|1076|1077.5|1076|1077.5|1076|1077.3|1075.5|28
1652096300000|2022-05-09 11:38:20|1078|1076.8|1078|1076.3|1078.3|1076.8|1077.8|1076.3|6
1652096310000|2022-05-09 11:38:30|1078.5|1076.5|1078.5|1076.8|1078.8|1077|1078.5|1076.5|1
1652096320000|2022-05-09 11:38:40|1078.3|1076.5|1078.5|1076.8|1078.5|1076.8|1078.3|1076.5|0
1652096330000|2022-05-09 11:38:50|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|0
1652096340000|2022-05-09 11:39:00|1078.8|1077|1078.5|1077|1078.8|1077|1078.5|1077|10
1652096350000|2022-05-09 11:39:10|1078.8|1077.5|1079|1077.5|1079.3|1077.5|1078.5|1077.5|2
1652096360000|2022-05-09 11:39:20|1079.3|1078|1079.5|1078|1079.5|1078|1079.3|1078|2
1652096370000|2022-05-09 11:39:30|1079.3||1079.3||1079.5||1079.3||0
1652096380000|2022-05-09 11:39:40|1079|1077.5|1079|1077.3|1079.3|1077.5|1079|1077.3|3
1652096390000|2022-05-09 11:39:50|1078.5|1077|1079.3|1077.3|1079.3|1077.3|1078.5|1077|26
1652096400000|2022-05-09 11:40:00|1079|1077|1078.5|1077|1079.3|1077|1078.5|1077|0
1652096410000|2022-05-09 11:40:10|1078.8|1077.3|1079|1077|1079|1077.3|1078.8|1077|6
1652096420000|2022-05-09 11:40:20|||||||||1
1652096430000|2022-05-09 11:40:30||1077.3||1077||1077.3||1077|5
1652096440000|2022-05-09 11:40:40|1078.8|1077.3|1078.5|1077|1078.8|1077.3|1078.5|1077|3
1652096450000|2022-05-09 11:40:50|1078.3|1076.8|1078|1076.5|1078.3|1076.8|1078|1076|6
1652096460000|2022-05-09 11:41:00|1078.3|1076.8|1079.3|1077.3|1079.3|1077.3|1078.3|1076.8|2
1652096470000|2022-05-09 11:41:10|1079|1077.5|1079|1077.3|1079|1077.5|1079|1077.3|1
1652096480000|2022-05-09 11:41:20|1079.5|1077.5|1079.3|1077.8|1079.5|1077.8|1079.3|1077.5|5
1652096490000|2022-05-09 11:41:30|1078.8|1077.5|1078.8|1077|1078.8|1077.5|1078.8|1077|2
1652096500000|2022-05-09 11:41:40|1079|1077.3|1077.8|1075.8|1079|1077.3|1077.8|1075.8|22
1652096510000|2022-05-09 11:41:50|1077.5|1075.3|1077|1075.3|1077.5|1075.3|1077|1075.3|5
1652096520000|2022-05-09 11:42:00|1077.8|1076|1078|1076.5|1078|1076.5|1077.8|1076|4
1652096530000|2022-05-09 11:42:10|1077.8|1076.8|1077.5|1075.8|1078|1076.8|1077|1075.3|150
1652096540000|2022-05-09 11:42:20|1077.8|1076|1077.8|1076|1077.8|1076.3|1077.8|1076|7
1652096550000|2022-05-09 11:42:30|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1
1652096560000|2022-05-09 11:42:40||1076||1076||1076||1076|0
1652096570000|2022-05-09 11:42:50|1078|1076.5|1078.5|1076.8|1078.5|1076.8|1078|1076.5|10
1652096580000|2022-05-09 11:43:00|1078.3|1076.5|1078.8|1076.8|1079.3|1077.3|1078.3|1076.5|12
1652096590000|2022-05-09 11:43:10|1079|1077|1079.3|1077.3|1079.5|1077.3|1079|1077|3
1652096600000|2022-05-09 11:43:20|1079|1076.8|1078.8|1076.8|1079.3|1076.8|1078.8|1076.8|8
1652096610000|2022-05-09 11:43:30|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|1078.3|1076.3|8
1652096620000|2022-05-09 11:43:40|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|18
1652096630000|2022-05-09 11:43:50|1077.5|1075.5|1076.3|1074.5|1077.5|1075.5|1076.3|1074.5|5
1652096640000|2022-05-09 11:44:00|1076|1075|1076.5|1075|1076.5|1075|1076|1075|9
1652096650000|2022-05-09 11:44:10|1077|1075.3|1077.3|1075.5|1077.3|1075.5|1076.8|1075.3|6
1652096660000|2022-05-09 11:44:20||1075.3||1075.5||1075.5||1075.3|5
1652096670000|2022-05-09 11:44:30|1077|1075.3|1076.8|1075|1077.3|1075.3|1076.8|1075|0
1652096680000|2022-05-09 11:44:40|1077|1074.5|1076.3|1074.5|1077|1075|1076.3|1074.5|27
1652096690000|2022-05-09 11:44:50|1076|1074.8|1075.3|1073.8|1076|1074.8|1075.3|1073.5|11
1652096700000|2022-05-09 11:45:00|1075|1073.5|1075.5|1074|1075.5|1074|1075|1073.5|8
1652096710000|2022-05-09 11:45:10|1075.8|1074.3|1075.5|1074|1076|1074.5|1075.5|1073.8|43
1652096720000|2022-05-09 11:45:20|1076|1074.3|1075.8|1074|1076|1074.3|1075.8|1073.8|22
1652096730000|2022-05-09 11:45:30|1075.5|1073.8|1075|1073.5|1075.5|1074|1075|1073.5|2
1652096740000|2022-05-09 11:45:40|1075.3|1073.8|1074|1072.5|1075.3|1073.8|1074|1072.5|51
1652096750000|2022-05-09 11:45:50|1074.3|1072.8|1074|1072.3|1074.3|1072.8|1074|1072.3|7
1652096760000|2022-05-09 11:46:00|1074.3|1071.8|1073|1071.3|1074.3|1071.8|1073|1070.8|24
1652096770000|2022-05-09 11:46:10|1072.8|1071|1074.3|1072.5|1074.3|1072.5|1072.5|1070.8|14
1652096780000|2022-05-09 11:46:20|1074.5|1072.8|1074.8|1073|1075.3|1073.3|1074.5|1072.8|8
1652096790000|2022-05-09 11:46:30|1074.3|1072.5|1074.8|1073|1074.8|1073|1074.3|1072.5|1
1652096800000|2022-05-09 11:46:40|1075|1072.5|1074.3|1072.5|1075|1073|1074.3|1072.5|14
1652096810000|2022-05-09 11:46:50|1074.5|1073|1074.5|1073|1074.8|1073|1074.3|1073|10
1652096820000|2022-05-09 11:47:00|1075|1073.5|1075|1073|1075.3|1073.5|1074.3|1072.5|18
1652096830000|2022-05-09 11:47:10|1075.3|1073.3|1075.3|1073.5|1075.3|1073.5|1075.3|1073.3|2
1652096840000|2022-05-09 11:47:20|1075|1073.8|1075.3|1073.5|1075.3|1073.8|1075|1073.5|5
1652096850000|2022-05-09 11:47:30|1075.8|1073.8|1075.5|1073.8|1075.8|1073.8|1075.5|1073.8|6
1652096860000|2022-05-09 11:47:40|1075.8|1073.5|1075.5|1073.5|1075.8|1073.5|1075.5|1073.5|5
1652096870000|2022-05-09 11:47:50|1074.8|1072.8|1075|1073.3|1075.3|1073.3|1074.8|1072.8|6
1652096880000|2022-05-09 11:48:00|1075.8|1073.5|1075.8|1073.8|1075.8|1073.8|1075.8|1073.5|6
1652096890000|2022-05-09 11:48:10|1076.5|1074|1075.8|1073.5|1077|1075|1075.8|1073.5|31
1652096900000|2022-05-09 11:48:20|1075.5|1073.8|1076|1074|1076.3|1074.5|1075.5|1073.8|1
1652096910000|2022-05-09 11:48:30|1075.8|1073.8|1075.8|1074|1076|1074.3|1075.8|1073.8|1
1652096920000|2022-05-09 11:48:40|1075.5|1073.8|1075.3|1073.8|1076|1074|1075.3|1073.5|0
1652096930000|2022-05-09 11:48:50|1075.5|1073.5|1075.5|1073.5|1075.5|1073.8|1075.5|1073.5|5
1652096940000|2022-05-09 11:49:00|1075.3|1073.3|1075.3|1073.5|1075.3|1073.5|1075.3|1073.3|4
1652096950000|2022-05-09 11:49:10|1074.8|1073.3|1075.3|1073.5|1075.3|1073.5|1074.8|1073.3|7
1652096960000|2022-05-09 11:49:20|1075.5|1074|1075.5|1073.8|1075.5|1074|1075.5|1073.8|6
1652096970000|2022-05-09 11:49:30||1074||1074||1074||1074|5
1652096980000|2022-05-09 11:49:40|1075.3|1073.5|1075.5|1073.5|1075.5|1073.8|1075.3|1073.5|9
1652096990000|2022-05-09 11:49:50|1075.3|1073.8|1075|1073.3|1075.3|1073.8|1075|1073.3|0
1652097000000|2022-05-09 11:50:00|1075.3|1073.5|1075.3|1073.5|1075.3|1073.5|1075.3|1073.3|2
1652097010000|2022-05-09 11:50:10|1075.5|1073.8|1075.5|1073.8|1075.5|1074|1075.5|1073.5|0
1652097030000|2022-05-09 11:50:30||1073.5||1073.8||1073.8||1073.5|0
1652097040000|2022-05-09 11:50:40|1075.8|1073.5|1075.8|1073.8|1075.8|1073.8|1075.5|1073.5|15
1652097050000|2022-05-09 11:50:50|1075.5|1073.5|1075.3|1073.5|1075.5|1073.5|1075.3|1073.5|1
1652097060000|2022-05-09 11:51:00|1075.5|1073.8|1075.8|1073.8|1075.8|1073.8|1075.5|1073.8|3
1652097070000|2022-05-09 11:51:10|1075.5|1074|1075.8|1074|1075.8|1074|1075.5|1073.8|5
1652097080000|2022-05-09 11:51:20|1075.5|1073.8|1075.5|1073.5|1075.8|1074|1075.5|1073.5|0
1652097090000|2022-05-09 11:51:30|1075.3|1073.3|1073.5|1071.5|1075.3|1073.5|1073.3|1071.5|30
1652097100000|2022-05-09 11:51:40|1073.3|1071.8|1073.8|1071.8|1073.8|1071.8|1073.3|1071.8|0
1652097110000|2022-05-09 11:51:50|1074|1072|1074.3|1072.3|1074.3|1072.3|1074|1072|1
1652097120000|2022-05-09 11:52:00|1073.8|1071.8|1074|1072.3|1074.3|1072.3|1073.8|1071.8|4
1652097130000|2022-05-09 11:52:10||1072||1072.3||1072.3||1072|0
1652097140000|2022-05-09 11:52:20|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|1073.8|1071.8|0
1652097150000|2022-05-09 11:52:30|1074|1072|1073.8|1071.8|1074|1072|1073.8|1071.8|0
1652097160000|2022-05-09 11:52:40|1074|1072|1074|1072.3|1074|1072.3|1074|1072|1
1652097170000|2022-05-09 11:52:50|1074.3|1072.5|1075|1073|1075|1073|1074.3|1072.5|4
1652097180000|2022-05-09 11:53:00|1074.8|1072.8|1075.5|1073.5|1075.5|1073.5|1074.8|1072.8|3
1652097190000|2022-05-09 11:53:10|1076|1073.8|1076.5|1074.5|1076.5|1074.5|1076|1073.8|12
1652097200000|2022-05-09 11:53:20|1076.8|1074.8|1076.8|1075.3|1076.8|1075.3|1076.5|1074.5|0
1652097210000|2022-05-09 11:53:30|1077|1075|1078.5|1076.3|1078.5|1076.3|1077|1075|25
1652097220000|2022-05-09 11:53:40|1077.8|1075.8|1078|1075.8|1078.3|1075.8|1077.8|1075.8|6
1652097230000|2022-05-09 11:53:50|1078.3|1076|1078.3|1076.3|1078.3|1076.3|1078.3|1075.8|0
1652097240000|2022-05-09 11:54:00|1078.5|1076.5|1078|1076.3|1078.5|1076.8|1078|1076.3|0
1652097250000|2022-05-09 11:54:10|1077.8|1076|1077|1075|1077.8|1076|1077|1075|10
1652097260000|2022-05-09 11:54:20|1076.5|1074.8|1075.8|1073.5|1076.5|1075|1075.8|1073.5|14
1652097270000|2022-05-09 11:54:30|1076|1073.8|1076|1074|1076|1074|1075.8|1073.8|8
1652097280000|2022-05-09 11:54:40|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074.3|0
1652097290000|2022-05-09 11:54:50|1075.3|1074|1074.8|1073.3|1075.3|1074|1074.8|1073.3|21
1652097300000|2022-05-09 11:55:00|1075.5|1073.5|1075.5|1073.5|1075.8|1073.8|1075.5|1073.5|3
1652097310000|2022-05-09 11:55:10|1075.8|1074|1075.5|1074|1076|1074.3|1075.5|1074|6
1652097320000|2022-05-09 11:55:20|1075.3|1073.5|1074.8|1073|1075.3|1073.5|1074.8|1072.8|1
1652097330000|2022-05-09 11:55:30|1075|1072.8|1075|1073.3|1075|1073.3|1075|1072.8|5
1652097340000|2022-05-09 11:55:40|1074.8|1073.5|1074.5|1072.8|1074.8|1073.5|1074.5|1072.8|28
1652097350000|2022-05-09 11:55:50|1075|1073.3|1074.3|1072.3|1075|1073.3|1074.3|1072.3|54
1652097360000|2022-05-09 11:56:00|1074.5|1072.5|1074.3|1072.3|1074.5|1072.5|1074.3|1072.3|0
1652097370000|2022-05-09 11:56:10|1074|1072|1074.3|1072.3|1074.3|1072.5|1074|1072|0
1652097380000|2022-05-09 11:56:20|1074|1072|1074.3|1072.5|1074.3|1072.5|1074|1072|104
1652097390000|2022-05-09 11:56:30|1074.5|1072.3|1074.3|1072.3|1074.5|1072.3|1074|1072.3|3
1652097400000|2022-05-09 11:56:40||1072.5||1072.5||1072.5||1072.3|0
1652097410000|2022-05-09 11:56:50|1074|1072|1074|1072|1074|1072|1074|1072|1
1652097420000|2022-05-09 11:57:00||1072.3||1072||1072.3||1072|6
1652097430000|2022-05-09 11:57:10|1074.5|1072.5|1074.3|1072.8|1074.5|1072.8|1074.3|1072.5|6
1652097440000|2022-05-09 11:57:20|1074|1072.3|1074.3|1072.5|1074.3|1072.5|1074|1072.3|14
1652097460000|2022-05-09 11:57:40|1074|1072.3|1074|1072.3|1074|1072.3|1074|1072|0
1652097470000|2022-05-09 11:57:50|1074.3|1072.5|1074.8|1072.8|1074.8|1072.8|1074.3|1072.5|2
1652097480000|2022-05-09 11:58:00|1075.5|1073.3|1075.3|1073.3|1075.5|1073.3|1075.3|1073.3|1
1652097490000|2022-05-09 11:58:10|1075|1073|1075|1073|1075|1073|1075|1073|0
1652097500000|2022-05-09 11:58:20|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|9
1652097510000|2022-05-09 11:58:30|1075.8|1073.5|1075.8|1073.5|1075.8|1073.5|1075.5|1073.5|4
1652097520000|2022-05-09 11:58:40|1075.5|1073.3|1075.5|1073|1075.5|1073.3|1075.5|1073|0
1652097530000|2022-05-09 11:58:50|1075||1075||1075.3||1075||0
1652097540000|2022-05-09 11:59:00|1075.3|1073.3|1075.3|1073.3|1075.3|1073.3|1075|1073.3|3
1652097550000|2022-05-09 11:59:10|1075|1073|1075|1073|1075|1073|1075|1073|0
1652097570000|2022-05-09 11:59:30|1075.5|1073.3|1075.3|1073.3|1075.5|1073.3|1075.3|1073.3|3
1652097580000|2022-05-09 11:59:40|1075.5||1075.5||1075.5||1075.5||0
1652097590000|2022-05-09 11:59:50|1075.8|1073|1075.8|1073.5|1075.8|1073.5|1075.8|1073|2
1652097600000|2022-05-09 12:00:00|1076.3|1074.3|1076|1074.3|1076.3|1074.3|1076|1074.3|2
1652097610000|2022-05-09 12:00:10|||||||||1
1652097620000|2022-05-09 12:00:20|1076.8|1074.8|1077|1074.8|1077|1074.8|1076.8|1074.8|4
1652097630000|2022-05-09 12:00:30|1077.3|1075|1077.3|1075|1077.3|1075|1077.3|1075|1
1652097640000|2022-05-09 12:00:40|1077|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|16
1652097650000|2022-05-09 12:00:50||1074.8||1074.8||1074.8||1074.8|26
1652097660000|2022-05-09 12:01:00||1075||1075||1075||1075|13
1652097670000|2022-05-09 12:01:10|1077.8|1075.8|1077.5|1076|1077.8|1076|1077.5|1075.5|32
1652097680000|2022-05-09 12:01:20||1075.5||1075.8||1075.8||1075.5|2
1652097690000|2022-05-09 12:01:30||1075.5||1075.8||1075.8||1075.5|0
1652097710000|2022-05-09 12:01:50|1077|1075|1076|1074|1077|1075|1075.8|1073.8|7
1652097720000|2022-05-09 12:02:00|1075.8|1073.3|1075.8|1074|1076|1074.3|1075.3|1073.3|5
1652097730000|2022-05-09 12:02:10|1075.5|1073.3|1076.3|1074.5|1076.3|1074.8|1075.5|1073.3|1
1652097740000|2022-05-09 12:02:20|1076.5|1074.3|1076.3|1074.3|1076.5|1074.8|1076|1074.3|5
1652097750000|2022-05-09 12:02:30|1076|1074.5|1076|1074.3|1076|1074.5|1076|1074|1
1652097760000|2022-05-09 12:02:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.8|1076|1074.3|0
1652097770000|2022-05-09 12:02:50|1076|1074.3|1076|1074.3|1076|1074.5|1076|1074|0
1652097780000|2022-05-09 12:03:00|1075.8|1074|1076|1074.3|1076|1074.3|1075.8|1074|2
1652097790000|2022-05-09 12:03:10|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|6
1652097800000|2022-05-09 12:03:20|1077|1074|1075.8|1074|1077|1074.3|1075.5|1074|46
1652097810000|2022-05-09 12:03:30|1075.5||1076||1076||1075.5||0
1652097820000|2022-05-09 12:03:40|1075.8|1074.3|1076|1074|1076|1074.3|1075.8|1074|0
1652097830000|2022-05-09 12:03:50|1075.8||1076||1076||1075.8||5
1652097840000|2022-05-09 12:04:00|1076.3|1074.3|1077|1075.3|1077.3|1075.5|1076.3|1074.3|6
1652097850000|2022-05-09 12:04:10|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|0
1652097860000|2022-05-09 12:04:20|1077.5|1076|1078|1076.3|1078|1076.3|1077.5|1075.8|3
1652097870000|2022-05-09 12:04:30|1078.5|1076.8|1076.3|1074.3|1078.5|1077|1076.3|1073.8|23
1652097880000|2022-05-09 12:04:40|1076.5|1074.5|1076.8|1075|1076.8|1075|1076.5|1074.3|0
1652097890000|2022-05-09 12:04:50||1075.3||1075.3||1075.3||1075.3|1
1652097900000|2022-05-09 12:05:00|1076.5|1075|1076.5|1074.5|1076.5|1075|1076.5|1074.5|0
1652097910000|2022-05-09 12:05:10|1076.3|1074.8|1076.5|1074.8|1076.8|1075|1075.8|1074.3|15
1652097920000|2022-05-09 12:05:20|1076.8|1075|1076.8|1074.8|1076.8|1075|1076.5|1074.8|10
1652097930000|2022-05-09 12:05:30|1077|1075|1077|1075|1077.3|1075|1077|1075|10
1652097940000|2022-05-09 12:05:40|1076.5|1074.8|1077.3|1075.3|1077.3|1075.5|1076.5|1074.8|1
1652097950000|2022-05-09 12:05:50|1077.5|1075.8|1077.3|1075.5|1077.5|1075.8|1077.3|1075.3|4
1652097960000|2022-05-09 12:06:00|1077.5|1075.8|1077.8|1075.8|1078|1075.8|1077.5|1075.5|0
1652097970000|2022-05-09 12:06:10|1078|1076.5|1078.3|1076.5|1078.3|1076.5|1078|1076|0
1652097980000|2022-05-09 12:06:20|1078|1076.3|1078|1076|1078.3|1076.5|1078|1075.8|5
1652097990000|2022-05-09 12:06:30|1077.8|1075.8|1078|1076|1078|1076.3|1077.8|1075.8|0
1652098000000|2022-05-09 12:06:40|1078.3|1076.5|1078.3|1076.3|1078.3|1076.5|1078.3|1076.3|5
1652098020000|2022-05-09 12:07:00|1078|1076|1078.5|1077|1078.5|1077|1078|1076|9
1652098030000|2022-05-09 12:07:10|1078.8|1077.3|1078.5|1077|1079.3|1077.3|1078.5|1076.5|14
1652098040000|2022-05-09 12:07:20|1078.3|1076.8|1079.8|1078|1080|1078.3|1078.3|1076.8|9
1652098050000|2022-05-09 12:07:30|1079.3|1077.8|1079.3|1077.3|1079.3|1077.8|1078.8|1076.8|30
1652098060000|2022-05-09 12:07:40|1079.8|1077.5|1079.5|1077.8|1080|1078.3|1079.5|1077.5|14
1652098070000|2022-05-09 12:07:50|1079.3|1078|1078|1076.3|1079.3|1078|1077.8|1075.8|24
1652098080000|2022-05-09 12:08:00|1078.5|1076.8|1079.3|1077.5|1079.3|1077.5|1078.5|1076.5|1
1652098090000|2022-05-09 12:08:10|1079.5|1077.3|1079.3|1077.3|1079.5|1077.3|1079|1077|0
1652098100000|2022-05-09 12:08:20|1079|1077|1079|1077|1079|1077|1079|1077|0
1652098110000|2022-05-09 12:08:30||1077.3||1077.5||1077.5||1077.3|0
1652098120000|2022-05-09 12:08:40|1079.5||1079.5||1079.5||1079.5||3
1652098130000|2022-05-09 12:08:50||1077.8||1077.8||1077.8||1077.8|0
1652098140000|2022-05-09 12:09:00|1080|1078.3|1079.5|1077.8|1080|1078.3|1079.5|1077.8|19
1652098150000|2022-05-09 12:09:10|1079.8|1077.5|1079.8|1078|1080|1078.3|1079.8|1077.5|27
1652098160000|2022-05-09 12:09:20|1080.3|1078.5|1080.3|1078.8|1080.8|1079.3|1080.3|1078.5|3
1652098170000|2022-05-09 12:09:30|1079.8|1079|1079.5|1077.5|1080|1079|1079.5|1077.5|16
1652098180000|2022-05-09 12:09:40|1079.8|1077.8|1080|1078.3|1080|1078.3|1079.8|1077.8|0
1652098190000|2022-05-09 12:09:50|1079.8|1078|1080|1078.3|1080.3|1078.8|1079.8|1078|3
1652098200000|2022-05-09 12:10:00|1080.5|1078.8|1080.3|1078.5|1080.5|1078.8|1080.3|1078.5|5
1652098210000|2022-05-09 12:10:10|1080|1077.8|1079.8|1078|1080|1078|1079.8|1077.8|2
1652098220000|2022-05-09 12:10:20||1077.8||1077.8||1077.8||1077.8|0
1652098230000|2022-05-09 12:10:30|1079.5|1077.5|1079.5|1077.8|1079.5|1078|1079.5|1077.5|0
1652098240000|2022-05-09 12:10:40|1079.3|1077.5|1079.5|1077.8|1079.5|1078|1079.3|1077.5|5
1652098250000|2022-05-09 12:10:50|1079.8|1078|1079.8|1078.3|1079.8|1078.3|1079.8|1077.8|1
1652098260000|2022-05-09 12:11:00|1079.5|1078|1079|1077.5|1079.8|1078.3|1079|1077.5|11
1652098270000|2022-05-09 12:11:10|1079.3|1077.8|1079|1077.5|1079.3|1077.8|1079|1077.5|1
1652098280000|2022-05-09 12:11:20|1078.5|1076.8|1078.3|1076.8|1078.5|1076.8|1078.3|1076.8|9
1652098290000|2022-05-09 12:11:30|1078.5|1077|1078|1076.5|1078.5|1077|1078|1076.5|4
1652098300000|2022-05-09 12:11:40|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.5|1076.8|38
1652098310000|2022-05-09 12:11:50|1078.8|1077.3|1078.5|1076.8|1078.8|1077.3|1078.3|1076.8|19
1652098320000|2022-05-09 12:12:00|1078.8|1077|1078.5|1077|1078.8|1077|1078.3|1076.5|14
1652098330000|2022-05-09 12:12:10|1078.3|1076.8|1078.5|1076.8|1078.5|1076.8|1078.3|1076.8|0
1652098340000|2022-05-09 12:12:20|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1076.8|7
1652098350000|2022-05-09 12:12:30|1079|1077.3|1078.3|1076.5|1079|1077.5|1078.3|1076.5|6
1652098360000|2022-05-09 12:12:40|1077.8|1076.3|1077.5|1075.8|1078|1076.3|1077.3|1075.5|6
1652098380000|2022-05-09 12:13:00|1077.3|1075.5|1077|1075.3|1077.3|1075.5|1076.5|1074.8|8
1652098390000|2022-05-09 12:13:10|1077.5|1075.8|1077.5|1075.8|1077.5|1076|1077.5|1075.8|19
1652098400000|2022-05-09 12:13:20|1077.3|1075.5|1076.5|1074.8|1077.3|1075.5|1076.5|1074.8|26
1652098410000|2022-05-09 12:13:30||1074.5||1074.5||1074.5||1074.5|3
1652098420000|2022-05-09 12:13:40|1077|1075.3|1077.5|1075.5|1077.5|1075.5|1077|1075.3|11
1652098430000|2022-05-09 12:13:50|1078|1075.8|1078|1076|1078|1076|1077.8|1075.8|0
1652098440000|2022-05-09 12:14:00|1078.5|1076.5|1078.3|1076.5|1078.5|1076.8|1078.3|1076.5|5
1652098450000|2022-05-09 12:14:10|1078.8|1076.8|1078.8|1076.8|1078.8|1077|1078.8|1076.8|2
1652098460000|2022-05-09 12:14:20|1078.5||1078.5||1078.5||1078.5||0
1652098470000|2022-05-09 12:14:30|1078.3|1076.3|1077.3|1075.5|1078.3|1076.3|1077.3|1075.5|3
1652098480000|2022-05-09 12:14:40|1077.5|1075.3|1077.3|1075.3|1077.5|1075.3|1077.3|1075.3|4
1652098490000|2022-05-09 12:14:50||1075.5||1075.5||1075.5||1075.3|1
1652098500000|2022-05-09 12:15:00|1077.5||1077.3||1077.5||1077.3||0
1652098510000|2022-05-09 12:15:10|1077|1075.3|1076|1074.3|1077|1075.3|1076|1074.3|2
1652098520000|2022-05-09 12:15:20||1074.5||1074.3||1074.5||1074.3|1
1652098530000|2022-05-09 12:15:30||1074.5||1074.5||1074.5||1074.5|5
1652098540000|2022-05-09 12:15:40||1074.3||1074.5||1074.5||1074.3|2
1652098550000|2022-05-09 12:15:50|1076.5|1074.8|1076.8|1075|1077|1075.3|1076.5|1074.8|4
1652098560000|2022-05-09 12:16:00|1077|1074.8|1077.3|1075.3|1077.3|1075.5|1077|1074.8|14
1652098570000|2022-05-09 12:16:10|1077|1075|1077|1075|1077.3|1075.5|1077|1075|0
1652098580000|2022-05-09 12:16:20||1075.3||1075||1075.3||1075|2
1652098590000|2022-05-09 12:16:30|1077.3|1075.3|1076.8|1075|1077.3|1075.3|1076.8|1075|0
1652098600000|2022-05-09 12:16:40|1076.5|1075.3|1076.5|1075|1076.8|1075.3|1076.3|1074.5|7
1652098610000|2022-05-09 12:16:50|1076.3|1074.8|1076.3|1074.5|1076.3|1074.8|1076|1074.5|2
1652098620000|2022-05-09 12:17:00|1076||1076.3||1076.3||1076||6
1652098630000|2022-05-09 12:17:10|1076.5|1074.8|1076.3|1074.5|1076.5|1074.8|1076.3|1074.5|8
1652098640000|2022-05-09 12:17:20|1076.5|1074.8|1076.5|1075|1076.5|1075|1076.5|1074.8|2
1652098650000|2022-05-09 12:17:30||1074.8||1074.8||1074.8||1074.5|3
1652098660000|2022-05-09 12:17:40|1076.3||1076.5||1076.5||1076.3||0
1652098670000|2022-05-09 12:17:50||1075||1075||1075||1075|58
1652098680000|2022-05-09 12:18:00|1076.8|1074.8|1078.3|1076.3|1078.3|1076.3|1076.8|1074.8|31
1652098690000|2022-05-09 12:18:10|1078|1076.5|1078.3|1076.5|1078.3|1076.5|1078|1076.5|3
1652098700000|2022-05-09 12:18:20|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.8|9
1652098710000|2022-05-09 12:18:30|1078.3||1078.5||1078.5||1078.3||0
1652098720000|2022-05-09 12:18:40||1077||1076.5||1077||1076.5|1
1652098730000|2022-05-09 12:18:50|1078.3||1078.3||1078.5||1078.3||0
1652098740000|2022-05-09 12:19:00|1078.5|1076.8|1079.5|1077.8|1079.8|1078|1078.5|1076.8|3
1652098750000|2022-05-09 12:19:10|1079.8|1078|1079.8|1078|1080|1078.5|1079.8|1078|3
1652098760000|2022-05-09 12:19:20|1079.5|1077.8|1079.3|1077.3|1079.5|1077.8|1079|1077.3|6
1652098770000|2022-05-09 12:19:30|1079|1077|1079|1077|1079|1077.3|1078.8|1077|6
1652098780000|2022-05-09 12:19:40|1078.8|1077.3|1080.5|1078.8|1080.5|1078.8|1078.8|1077.3|4
1652098790000|2022-05-09 12:19:50|1080.8|1079|1079.8|1077.8|1080.8|1079|1079.3|1077.5|33
1652098800000|2022-05-09 12:20:00|1079.5||1079.5||1079.8||1079.3||0
1652098810000|2022-05-09 12:20:10|1079.3||1079.5||1079.5||1079.3||1
1652098820000|2022-05-09 12:20:20|1079.8|1078|1080|1078|1080|1078|1079.8|1078|0
1652098830000|2022-05-09 12:20:30|1080.3|1078.3|1080.5|1078.8|1080.5|1078.8|1080|1078.3|4
1652098840000|2022-05-09 12:20:40|1080.8|1079|1080.8|1079|1080.8|1079|1080.8|1079|1
1652098850000|2022-05-09 12:20:50|1080.3|1079.3|1080.3|1078.5|1080.3|1079.3|1080.3|1078.5|5
1652098860000|2022-05-09 12:21:00|1080|1078.3|1079.8|1078|1080|1078.5|1079.3|1077.8|7
1652098870000|2022-05-09 12:21:10|1080|1077.8|1080|1078.3|1080|1078.3|1079.5|1077.8|15
1652098880000|2022-05-09 12:21:20|1079.8|1078|1080|1078.3|1080|1078.3|1079.8|1077.8|13
1652098890000|2022-05-09 12:21:30|1080.5|1078.8|1080.8|1079|1080.8|1079|1080.5|1078.8|1
1652098900000|2022-05-09 12:21:40|1080.5|1078.8|1080.5|1078.5|1080.5|1078.8|1080.5|1078.5|0
1652098910000|2022-05-09 12:21:50|1080.3|1078.3|1080.3|1078.5|1080.5|1079|1080|1078.3|55
1652098920000|2022-05-09 12:22:00|1080.5|1078.8|1080.3|1078.8|1080.5|1078.8|1080.3|1078.3|16
1652098930000|2022-05-09 12:22:10|1080.8|1079|1081.5|1079.8|1081.8|1079.8|1080.8|1079|18
1652098940000|2022-05-09 12:22:20|1081.8|1079.5|1081|1079.3|1081.8|1079.5|1081|1079.3|0
1652098950000|2022-05-09 12:22:30||1079||1079||1079||1079|20
1652098960000|2022-05-09 12:22:40|1080.5|1079.3|1080.5|1078.8|1080.5|1079.3|1080.5|1078.5|21
1652098970000|2022-05-09 12:22:50||1079||1078.8||1079||1078.8|2
1652098980000|2022-05-09 12:23:00|1080.3|1078|1079.8|1078|1080.3|1078.3|1079.8|1077.8|12
1652098990000|2022-05-09 12:23:10|||||||||1
1652099000000|2022-05-09 12:23:20|1079.5|1077.8|1079.5|1077.5|1079.5|1077.8|1079.3|1077.5|1
1652099010000|2022-05-09 12:23:30|1079.3|1077.3|1079.3|1077.3|1079.5|1077.3|1079.3|1077.3|5
1652099020000|2022-05-09 12:23:40|1079|1077.5|1079.3|1077.5|1079.3|1077.5|1079|1077.5|0
1652099030000|2022-05-09 12:23:50|1079.5|1077.8|1080.3|1078.3|1080.3|1078.3|1079.5|1077.8|11
1652099040000|2022-05-09 12:24:00||1078.5||1078.3||1078.5||1078.3|0
1652099050000|2022-05-09 12:24:10||1078.5||1078.3||1078.5||1078|1
1652099060000|2022-05-09 12:24:20|1080|1078|1079.8|1078|1080|1078|1079.8|1077.8|1
1652099070000|2022-05-09 12:24:30||1077.8||1077.8||1077.8||1077.8|6
1652099080000|2022-05-09 12:24:40||1078||1078||1078||1078|0
1652099090000|2022-05-09 12:24:50||1077.8||1077.8||1077.8||1077.8|0
1652099100000|2022-05-09 12:25:00|1079.5|1076.8|1078.3|1076.5|1079.8|1076.8|1078.3|1076.5|5
1652099110000|2022-05-09 12:25:10|1078.5|1076.8|1079.5|1077.5|1079.5|1077.5|1078.3|1076.8|3
1652099120000|2022-05-09 12:25:20|1080|1078|1079.8|1078|1080|1078|1079.8|1077.8|0
1652099130000|2022-05-09 12:25:30|1079.5|1077.8|1079.5|1077.5|1079.5|1077.8|1079.5|1077.5|0
1652099140000|2022-05-09 12:25:40|1079.3||1079.3||1079.3||1079.3||2
1652099150000|2022-05-09 12:25:50|1079.5||1079.5||1079.5||1079.3||0
1652099160000|2022-05-09 12:26:00|1079.3|1077.3|1078.5|1077|1079.5|1077.3|1078.5|1077|1
1652099170000|2022-05-09 12:26:10|1078.3|1076.5|1078.3|1076.5|1078.5|1076.5|1078.3|1076.5|5
1652099180000|2022-05-09 12:26:20|1078|1076.8|1079|1077|1079|1077|1078|1076.8|2
1652099190000|2022-05-09 12:26:30|1078.8|1076.8|1078.5|1076.8|1078.8|1076.8|1078.5|1076.8|2
1652099200000|2022-05-09 12:26:40|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|0
1652099230000|2022-05-09 12:27:10|1078.8|1077|1078.8|1077|1078.8|1077|1078.8|1077|0
1652099240000|2022-05-09 12:27:20|1079|1077.3|1079.3|1077.3|1079.5|1077.8|1079|1077.3|5
1652099250000|2022-05-09 12:27:30|1079.5|1077.5|1079.3|1077.5|1079.8|1077.8|1079.3|1077.5|0
1652099260000|2022-05-09 12:27:40|1079.5|1077.8|1079.8|1078|1079.8|1078|1079.5|1077.8|1
1652099270000|2022-05-09 12:27:50|1079.5||1079.8||1079.8||1079.5||0
1652099280000|2022-05-09 12:28:00||1078.3||1078||1078.3||1078|0
1652099290000|2022-05-09 12:28:10|1079.5||1079.5||1079.5||1079.5||6
1652099300000|2022-05-09 12:28:20|1079.3|1077.5|1078.5|1076.8|1079.3|1077.5|1078.5|1076.8|3
1652099320000|2022-05-09 12:28:40|1078.8|1077|1079.5|1077.5|1079.5|1077.8|1078.8|1077|3
1652099330000|2022-05-09 12:28:50|1079.3|1077.8|1079.3|1077.5|1079.5|1077.8|1079.3|1077.5|0
1652099340000|2022-05-09 12:29:00|1079|1077.3|1079.3|1077.3|1079.3|1077.5|1079|1077.3|0
1652099350000|2022-05-09 12:29:10|1079|1077|1078.8|1077|1079|1077.3|1078.8|1077|1
1652099360000|2022-05-09 12:29:20|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078.3|1076.5|2
1652099370000|2022-05-09 12:29:30|1078||1078||1078||1078||5
1652099380000|2022-05-09 12:29:40|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|1
1652099390000|2022-05-09 12:29:50||1076.3||1076.3||1076.3||1076|0
1652099400000|2022-05-09 12:30:00|1078|1076.5|1078.3|1076.3|1078.5|1076.8|1078|1076.3|5
1652099410000|2022-05-09 12:30:10||1076.5||1076.5||1076.8||1076.5|2
1652099420000|2022-05-09 12:30:20|1078.8|1076.8|1079|1077|1079|1077.3|1078.8|1076.8|4
1652099430000|2022-05-09 12:30:30|1079.3|1077.3|1079.5|1077.8|1079.5|1077.8|1079.3|1077.3|2
1652099450000|2022-05-09 12:30:50|1079.3||1079.3||1079.5||1079.3||6
1652099470000|2022-05-09 12:31:10|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|9
1652099480000|2022-05-09 12:31:20|1079||1079||1079||1078.8||0
1652099490000|2022-05-09 12:31:30|1078.8|1077|1078.3|1076.5|1078.8|1077|1078.3|1076.5|1
1652099500000|2022-05-09 12:31:40|1078|1076.3|1078|1076.5|1078.3|1076.5|1078|1076.3|0
1652099510000|2022-05-09 12:31:50||1076.3||1076.5||1076.5||1076.3|2
1652099520000|2022-05-09 12:32:00|1078.3|1076.8|1078.5|1076.8|1078.5|1077|1078.3|1076.5|6
1652099540000|2022-05-09 12:32:20|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|1078.3|1076.5|2
1652099550000|2022-05-09 12:32:30|1077.8|1076|1077.8|1075.8|1077.8|1076|1077.8|1075.8|36
1652099560000|2022-05-09 12:32:40|1078|1076|1077.8|1076|1078|1076.3|1077.8|1076|0
1652099570000|2022-05-09 12:32:50|1077.5|1075.8|1077.5|1076|1077.5|1076|1077.5|1075.8|0
1652099580000|2022-05-09 12:33:00|1077.3|1075.8|1077|1075.5|1077.3|1076|1077|1075.5|1
1652099590000|2022-05-09 12:33:10||1075.3||1075.5||1075.5||1075.3|10
1652099600000|2022-05-09 12:33:20||1075.3||1075.3||1075.5||1075.3|20
1652099620000|2022-05-09 12:33:40|1076.8|1075|1076.5|1075|1076.8|1075|1076.5|1074.8|6
1652099630000|2022-05-09 12:33:50|1077|1074.8|1077.3|1075.5|1077.3|1075.8|1077|1074.8|5
1652099640000|2022-05-09 12:34:00|1077.5|1076|1078.3|1076.5|1078.3|1076.5|1077.5|1075.5|6
1652099650000|2022-05-09 12:34:10|1078|1076.3|1078.3|1076.5|1078.3|1076.5|1078|1076.3|1
1652099660000|2022-05-09 12:34:20|1078.5|1076.8|1078|1076.3|1078.5|1076.8|1078|1076.3|0
1652099670000|2022-05-09 12:34:30|1077.5|1076.5|1077.5|1075.8|1077.5|1076.5|1077.5|1075.8|26
1652099680000|2022-05-09 12:34:40|1077.8|1075.5|1077.8|1076|1077.8|1076|1077.8|1075.5|13
1652099690000|2022-05-09 12:34:50|1078|1076.3|1078|1076.3|1078.3|1076.5|1077.8|1076.3|2
1652099700000|2022-05-09 12:35:00|1077.8|1076|1077.8|1076.3|1077.8|1076.3|1077.5|1076|1
1652099710000|2022-05-09 12:35:10|1078.3|1076|1078.3|1076.8|1078.3|1076.8|1078.3|1076|2
1652099720000|2022-05-09 12:35:20||1076.5||1076.5||1076.5||1076.3|1
1652099730000|2022-05-09 12:35:30|||||||||3
1652099740000|2022-05-09 12:35:40||1076.8||1076.5||1076.8||1076.5|2
1652099750000|2022-05-09 12:35:50|1078|1076.8|1078|1076.3|1078|1076.8|1078|1076.3|3
1652099760000|2022-05-09 12:36:00|1077.8|1076|1077.5|1075.8|1077.8|1076|1077.5|1075.8|6
1652099770000|2022-05-09 12:36:10|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1077.3|1075.5|1
1652099780000|2022-05-09 12:36:20|1076.8|1075.3|1076.3|1074.5|1076.8|1075.5|1076.3|1074.5|10
1652099790000|2022-05-09 12:36:30|1076.8|1074.8|1076.5|1074.8|1076.8|1075|1076.5|1074.8|5
1652099800000|2022-05-09 12:36:40|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|1076.3|1074.5|7
1652099810000|2022-05-09 12:36:50|||||||||1
1652099820000|2022-05-09 12:37:00|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|4
1652099830000|2022-05-09 12:37:10|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|1
1652099840000|2022-05-09 12:37:20|1078|1076.3|1078|1076.3|1078.3|1076.3|1078|1076.3|6
1652099850000|2022-05-09 12:37:30|1077.8|1076.5|1077.5|1075.8|1078|1076.5|1077.3|1075.8|11
1652099860000|2022-05-09 12:37:40|||||||||3
1652099870000|2022-05-09 12:37:50|1077.8|1076|1078.3|1076.5|1078.3|1076.5|1077.8|1076|2
1652099880000|2022-05-09 12:38:00|1078|1076.8|1078.3|1076.5|1078.3|1076.8|1078|1076.5|11
1652099890000|2022-05-09 12:38:10|1078|1076.3|1077.8|1076.3|1078|1076.3|1077.5|1076|4
1652099900000|2022-05-09 12:38:20|1077.5|1076|1077.5|1075.8|1077.8|1076.3|1077.5|1075.8|1
1652099910000|2022-05-09 12:38:30|1077.3|1076|1077|1075.3|1077.3|1076|1077|1075.3|8
1652099920000|2022-05-09 12:38:40|1076.8||1076.8||1076.8||1076.8||0
1652099930000|2022-05-09 12:38:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1074.8|13
1652099940000|2022-05-09 12:39:00|1076.3|1074.8|1076.3|1074.8|1076.5|1074.8|1076|1074.5|5
1652099950000|2022-05-09 12:39:10|1076.5|1075|1076.3|1074.5|1076.5|1075|1076.3|1074.5|5
1652099960000|2022-05-09 12:39:20|1076||1076.3||1076.3||1076||1
1652099980000|2022-05-09 12:39:40|1076.8|1074.8|1076.5|1075|1076.8|1075|1076.5|1074.8|1
1652099990000|2022-05-09 12:39:50|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|4
1652100000000|2022-05-09 12:40:00|1077.3|1075.8|1077.8|1076|1077.8|1076|1077.3|1075.8|1
1652100010000|2022-05-09 12:40:10|||||||||1
1652100020000|2022-05-09 12:40:20|1078.3|1076.3|1078|1076.3|1078.3|1076.3|1078|1076.3|2
1652100030000|2022-05-09 12:40:30|1078.3|1076|1077.5|1075.8|1078.3|1076|1077.5|1075.8|1
1652100040000|2022-05-09 12:40:40|1077.3|1075.3|1077|1075.3|1077.3|1075.3|1077|1075|4
1652100050000|2022-05-09 12:40:50|1076.8|1075|1076.8|1075|1076.8|1075|1076.8|1075|0
1652100060000|2022-05-09 12:41:00|1076.5|1074.8|1076.3|1074.8|1076.5|1075|1076.3|1074.8|0
1652100080000|2022-05-09 12:41:20||1074.5||1074.5||1074.5||1074.5|3
1652100090000|2022-05-09 12:41:30|1076.5|1074.8|1077.3|1075.5|1077.3|1075.5|1076.5|1074.8|17
1652100100000|2022-05-09 12:41:40|1077.5||1077.3||1077.5||1077.3||0
1652100110000|2022-05-09 12:41:50|1077.5||1077.3||1077.5||1077.3||0
1652100120000|2022-05-09 12:42:00|1077.5|1076|1077.5|1076|1078|1076.3|1077.5|1076|4
1652100130000|2022-05-09 12:42:10|1078|1076.3|1078.3|1076.5|1078.3|1076.5|1078|1076.3|29
1652100140000|2022-05-09 12:42:20|1078|1076.3|1077.5|1076|1078|1076.3|1077.5|1076|2
1652100150000|2022-05-09 12:42:30|1077.3|1075.8|1077.3|1075.5|1077.3|1075.8|1077.3|1075.5|8
1652100160000|2022-05-09 12:42:40|||||||||11
1652100170000|2022-05-09 12:42:50|1077||1077.3||1077.3||1077||6
1652100190000|2022-05-09 12:43:10|||||||||15
1652100200000|2022-05-09 12:43:20|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|1077.5|1075.8|0
1652100210000|2022-05-09 12:43:30|||||||||3
1652100220000|2022-05-09 12:43:40|1077.3|1076|1077.5|1075.8|1077.5|1076|1077.3|1075.8|26
1652100230000|2022-05-09 12:43:50||1076||1076||1076||1076|1
1652100240000|2022-05-09 12:44:00||1075.8||1075.8||1075.8||1075.8|0
1652100250000|2022-05-09 12:44:10||1076||1076||1076||1076|0
1652100260000|2022-05-09 12:44:20|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|20
1652100270000|2022-05-09 12:44:30|1078|1076|1078|1076.5|1078|1076.8|1078|1076|24
1652100280000|2022-05-09 12:44:40|1078.5|1076.8|1078|1076.5|1078.5|1077|1078|1076.5|10
1652100290000|2022-05-09 12:44:50|1078.3||1078||1078.3||1078||0
1652100300000|2022-05-09 12:45:00|1078.3|1076.8|1078|1076.5|1078.3|1076.8|1078|1076.3|6
1652100310000|2022-05-09 12:45:10|1077.8|1076.3|1077.8|1076|1078|1076.3|1077.8|1076|1
1652100320000|2022-05-09 12:45:20|1077.5||1077.8||1077.8||1077.5||1
1652100330000|2022-05-09 12:45:30|1078|1076.3|1077.8|1076.3|1078|1076.3|1077.8|1076.3|16
1652100340000|2022-05-09 12:45:40|1077.5|1076|1077.5|1076|1077.5|1076|1077.5|1076|3
1652100350000|2022-05-09 12:45:50|1077.8|1076.3|1078|1076.3|1078|1076.3|1077.8|1076.3|4
1652100360000|2022-05-09 12:46:00|1078.3|1076.5|1078.8|1077.3|1079|1077.5|1078.3|1076.5|16
1652100370000|2022-05-09 12:46:10|1078.5|1077|1079|1077.3|1079|1077.3|1078.5|1076.8|5
1652100380000|2022-05-09 12:46:20|1078.8|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|3
1652100400000|2022-05-09 12:46:40|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|4
1652100410000|2022-05-09 12:46:50|1080|1078.3|1079.8|1078.3|1080|1078.3|1079.8|1078.3|42
1652100420000|2022-05-09 12:47:00|1079.5|1077.8|1078.8|1077.3|1079.5|1077.8|1078.8|1077.3|13
1652100430000|2022-05-09 12:47:10|1078.5|1077|1078.5|1077.3|1078.8|1077.3|1078.5|1077|28
1652100440000|2022-05-09 12:47:20|1078.3|1077|1078.3|1077|1078.3|1077|1078.3|1076.8|10
1652100450000|2022-05-09 12:47:30|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.5|1076.8|9
1652100460000|2022-05-09 12:47:40|||||||||29
1652100470000|2022-05-09 12:47:50|1078.3|1076.8|1078.5|1077|1078.5|1077|1078|1076.8|20
1652100480000|2022-05-09 12:48:00|1078.3||1078.3||1078.5||1078.3||0
1652100490000|2022-05-09 12:48:10|1078.5|1076.8|1078.5|1077|1078.5|1077|1078.5|1076.8|5
1652100500000|2022-05-09 12:48:20|1079|1077.5|1079.5|1078|1079.8|1078.3|1079|1077.5|14
1652100510000|2022-05-09 12:48:30|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1080|1078.5|17
1652100520000|2022-05-09 12:48:40|1080|1078.8|1080|1078.3|1080|1078.8|1080|1078.3|0
1652100530000|2022-05-09 12:48:50|||||||||5
1652100540000|2022-05-09 12:49:00|1079.8|1078|1079|1077.5|1079.8|1078|1079|1077.5|6
1652100550000|2022-05-09 12:49:10||1077.3||1077.3||1077.5||1077.3|0
1652100570000|2022-05-09 12:49:30|1079.3|1077.8|1079.8|1078.3|1079.8|1078.3|1079.3|1077.8|1
1652100580000|2022-05-09 12:49:40|1080|1078.5|1080.3|1078.5|1080.3|1078.5|1080|1078.3|0
1652100590000|2022-05-09 12:49:50|1080.5|1078.8|1080.3|1078.8|1080.5|1078.8|1080.3|1078.8|3
1652100600000|2022-05-09 12:50:00|1080|1078.5|1080|1078.5|1080.3|1078.5|1080|1078.3|2
1652100620000|2022-05-09 12:50:20|1079.8|1078|1079.5|1078|1079.8|1078|1079.5|1078|2
1652100640000|2022-05-09 12:50:40|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|4
1652100650000|2022-05-09 12:50:50|1079.5||1079.5||1079.8||1079.5||0
1652100660000|2022-05-09 12:51:00|1079.8|1078.8|1080.3|1078.8|1080.3|1078.8|1079.8|1078.8|2
1652100670000|2022-05-09 12:51:10|1080|1079|1080.5|1079|1080.5|1079|1080|1079|2
1652100690000|2022-05-09 12:51:30||1079.3||1078.8||1079.3||1078.8|15
1652100700000|2022-05-09 12:51:40|1080|1078.3|1079.8|1078.3|1080|1078.3|1079.8|1078.3|2
1652100720000|2022-05-09 12:52:00|1079.5|1078|1080.5|1078.8|1080.5|1078.8|1079.5|1078|21
1652100730000|2022-05-09 12:52:10||1079||1079||1079||1079|9
1652100740000|2022-05-09 12:52:20||1078.8||1078.8||1078.8||1078.8|0
1652100750000|2022-05-09 12:52:30||1079||1078.8||1079||1078.8|0
1652100760000|2022-05-09 12:52:40||1079||1079.3||1079.3||1079|11
1652100770000|2022-05-09 12:52:50||1079||1079.3||1079.3||1079|6
1652100780000|2022-05-09 12:53:00||1079||1079.3||1079.3||1079|52
1652100790000|2022-05-09 12:53:10||1079||1079||1079||1079|14
1652100800000|2022-05-09 12:53:20|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|1080.3|1078.8|3
1652100810000|2022-05-09 12:53:30|1080|1078.5|1080.5|1078.8|1080.5|1078.8|1080|1078.5|5
1652100820000|2022-05-09 12:53:40||1079||1078.8||1079||1078.8|5
1652100830000|2022-05-09 12:53:50|||||||||28
1652100840000|2022-05-09 12:54:00|1080.3|1079|1080.5|1079|1080.5|1079|1080.3|1078.8|0
1652100850000|2022-05-09 12:54:10|||||||||28
1652100860000|2022-05-09 12:54:20|1081.5|1079.3|1081.8|1080.3|1082|1080.5|1081.5|1079|20
1652100870000|2022-05-09 12:54:30|1082.3|1080.8|1082.8|1081.3|1083|1081.5|1082.3|1080.5|14
1652100880000|2022-05-09 12:54:40|1083|1081.5|1083|1081.5|1083|1081.5|1083|1081.3|14
1652100890000|2022-05-09 12:54:50|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.8|1081|1
1652100900000|2022-05-09 12:55:00|1082.5|1081.3|1082.8|1081.3|1083.3|1081.5|1082.5|1081.3|3
1652100910000|2022-05-09 12:55:10|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|6
1652100920000|2022-05-09 12:55:20|1082.8|1081|1082.3|1080.8|1082.8|1081|1082.3|1080.8|3
1652100930000|2022-05-09 12:55:30|1082.5|1081|1082.3|1080.8|1082.5|1081|1082.3|1080.8|8
1652100940000|2022-05-09 12:55:40|1082|1080.5|1081|1079.3|1082.3|1080.8|1081|1079.3|25
1652100950000|2022-05-09 12:55:50|1080.8|1079|1080.5|1079|1081|1079.5|1080.5|1079|17
1652100960000|2022-05-09 12:56:00|1080.8|1078.8|1081.8|1080.3|1081.8|1080.3|1080.8|1078.8|14
1652100970000|2022-05-09 12:56:10|1081.5|1080|1081.3|1079.5|1081.8|1080.3|1081.3|1079.5|6
1652100980000|2022-05-09 12:56:20|1081.5|1079.8|1081.3|1079.8|1081.5|1079.8|1081.3|1079.8|0
1652100990000|2022-05-09 12:56:30|1081.5|1079.5|1081.5|1079.8|1081.5|1079.8|1081.3|1079.5|2
1652101000000|2022-05-09 12:56:40|1081.3|1079.5|1081.3|1079.8|1081.3|1079.8|1081.3|1079.5|0
1652101010000|2022-05-09 12:56:50|1081.8|1079.5|1082.3|1080.5|1082.3|1080.8|1081.8|1079.5|2
1652101020000|2022-05-09 12:57:00|1082.8|1081.3|1082.8|1081|1082.8|1081.3|1082.3|1080.5|11
1652101030000|2022-05-09 12:57:10|1083|1081.3|1082.5|1080.8|1083|1081.3|1082.5|1080.8|4
1652101040000|2022-05-09 12:57:20||1081||1081||1081||1081|2
1652101050000|2022-05-09 12:57:30|1083.3|1081.5|1083.5|1081.8|1083.8|1081.8|1083.3|1081.5|15
1652101060000|2022-05-09 12:57:40|1083.3|1081.5|1082.5|1080.8|1083.5|1082|1082.5|1080.8|22
1652101070000|2022-05-09 12:57:50|1082.3|1081|1082.3|1080.8|1082.3|1081|1082.3|1080.5|0
1652101080000|2022-05-09 12:58:00|1082|1080.5|1082.5|1080.8|1082.5|1080.8|1082|1080.5|7
1652101090000|2022-05-09 12:58:10|1082.3|1080.5|1082|1080.5|1082.5|1080.5|1082|1080.5|0
1652101100000|2022-05-09 12:58:20|1081.5|1080|1081|1079.5|1081.5|1080|1081|1079.5|13
1652101110000|2022-05-09 12:58:30|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.8|4
1652101120000|2022-05-09 12:58:40|1082|1080.5|1082|1080.5|1082|1080.5|1082|1080.5|17
1652101130000|2022-05-09 12:58:50|1081.8|1080|1081.3|1079.8|1081.8|1080|1081.3|1079.8|184
1652101140000|2022-05-09 12:59:00|1081|1079.3|1080.3|1078.8|1081|1079.3|1080.3|1078.8|62
1652101150000|2022-05-09 12:59:10|1079.8|1078.3|1080.3|1078.3|1080.3|1078.3|1079.3|1077.8|24
1652101160000|2022-05-09 12:59:20|1079.8|1078.5|1079.8|1077.8|1079.8|1078.5|1079.8|1077.8|0
1652101170000|2022-05-09 12:59:30|1079.3|1077.5|1078.8|1076.8|1079.5|1077.8|1078.3|1076.8|25
1652101180000|2022-05-09 12:59:40|1078.5|1077|1078.8|1077|1078.8|1077|1078.3|1076.8|5
1652101190000|2022-05-09 12:59:50|1079|1077.3|1079|1077.3|1079|1077.3|1079|1077.3|0
1652101200000|2022-05-09 13:00:00|1078.8|1077|1077.3|1075.8|1078.8|1077|1077.3|1075.8|32
1652101210000|2022-05-09 13:00:10|1076.8|1075|1077.3|1075.5|1077.5|1076|1076.8|1075|12
1652101220000|2022-05-09 13:00:20|1077|1075.3|1077.3|1075.5|1077.3|1075.5|1076.3|1074.8|37
1652101230000|2022-05-09 13:00:30|1077|1075.3|1077|1075.3|1077.3|1075.5|1076.8|1075|34
1652101240000|2022-05-09 13:00:40|1077.3|1075.5|1076.3|1074.5|1077.3|1075.5|1076.3|1074.5|16
1652101250000|2022-05-09 13:00:50|1076|1074.8|1076.3|1074.8|1076.3|1074.8|1076|1074.5|9
1652101260000|2022-05-09 13:01:00|1076.5|1075|1076.3|1074.5|1076.8|1075.5|1076.3|1074.5|19
1652101270000|2022-05-09 13:01:10||1074.8||1074.5||1074.8||1074.5|2
1652101280000|2022-05-09 13:01:20||1074.8||1074.8||1074.8||1074.8|0
1652101290000|2022-05-09 13:01:30|1076|1074.5|1076.3|1074.5|1076.5|1075|1076|1074.5|6
1652101300000|2022-05-09 13:01:40|1076.5|1074.8|1077|1075.5|1077|1075.5|1076.5|1074.5|15
1652101310000|2022-05-09 13:01:50|1076.5|1075|1076.3|1074.8|1077|1075.5|1076.3|1074.8|63
1652101320000|2022-05-09 13:02:00|1076.5|1075.3|1077|1075.3|1077|1075.5|1076.3|1074.8|14
1652101330000|2022-05-09 13:02:10|1076.8|1075|1076.5|1074.5|1076.8|1075|1076|1074.5|14
1652101340000|2022-05-09 13:02:20|1076.3|1074.8|1077.3|1075.5|1077.3|1075.5|1076.3|1074.8|7
1652101350000|2022-05-09 13:02:30|1077.5||1077.3||1077.5||1077.3||2
1652101360000|2022-05-09 13:02:40|1078|1076.3|1078|1076.3|1078.3|1076.5|1077.8|1076.3|5
1652101370000|2022-05-09 13:02:50|1078.5|1076.8|1078.8|1077|1078.8|1077.3|1078|1076.5|5
1652101380000|2022-05-09 13:03:00|1079|1077.3|1079|1077.5|1079.3|1077.5|1078.8|1077.3|18
1652101390000|2022-05-09 13:03:10|1079.3|1077.3|1078.8|1077|1079.3|1077.5|1078.8|1077|6
1652101400000|2022-05-09 13:03:20|1078.5|1076.8|1078.3|1076.5|1078.5|1076.8|1078|1076.3|24
1652101410000|2022-05-09 13:03:30|1078.5|1076.8|1078.8|1077|1078.8|1077|1078.3|1076.8|5
1652101420000|2022-05-09 13:03:40|1079|1076.8|1078.8|1077|1079|1077|1078|1076.5|11
1652101430000|2022-05-09 13:03:50|1078.5|1077.3|1079|1077.3|1079|1077.3|1078.5|1077.3|5
1652101440000|2022-05-09 13:04:00|1078.8|1077.5|1079.3|1077.8|1079.5|1077.8|1078.8|1077.3|5
1652101450000|2022-05-09 13:04:10|1079.5|1078|1079.3|1077.8|1079.8|1078|1079.3|1077.8|3
1652101460000|2022-05-09 13:04:20||1077.5||1077.8||1077.8||1077.5|2
1652101470000|2022-05-09 13:04:30|1079.5|1077.5|1080.3|1078.5|1080.3|1078.5|1079.5|1077.5|6
1652101480000|2022-05-09 13:04:40|1080|1078.3|1080.3|1078.5|1080.5|1078.8|1080|1078.3|1
1652101490000|2022-05-09 13:04:50|1081|1078.8|1081.5|1079.8|1081.5|1079.8|1081|1078.5|34
1652101500000|2022-05-09 13:05:00|1081.3|1079.5|1081.3|1079.5|1081.3|1079.5|1081|1079.5|15
1652101510000|2022-05-09 13:05:10|1081|1079.8|1081.3|1079.8|1081.3|1079.8|1081|1079.5|6
1652101520000|2022-05-09 13:05:20|1081|1079.5|1081.3|1079.8|1081.3|1079.8|1080.8|1079.5|13
1652101530000|2022-05-09 13:05:30|1081|1079.5|1081.8|1080|1081.8|1080|1080.8|1079|58
1652101540000|2022-05-09 13:05:40|1082|1080.3|1082|1080.5|1082.5|1081|1082|1080.3|52
1652101550000|2022-05-09 13:05:50|1082.3|1080.8|1082.5|1080.8|1082.5|1081|1082.3|1080.5|1
1652101560000|2022-05-09 13:06:00|1083.3|1081|1083.5|1082|1083.5|1082|1083.3|1081|38
1652101570000|2022-05-09 13:06:10|1083.3|1081.8|1083.5|1082|1083.5|1082|1083.3|1081.8|10
1652101580000|2022-05-09 13:06:20|1083.3|1081.8|1083.8|1082|1083.8|1082|1083.3|1081.8|70
1652101590000|2022-05-09 13:06:30|1084.3|1082.3|1084|1082.5|1084.8|1083|1084|1082.3|16
1652101600000|2022-05-09 13:06:40|1084.3|1082.8|1084.3|1082.8|1084.3|1082.8|1084|1082.5|2
1652101610000|2022-05-09 13:06:50||1082.5||1082.8||1082.8||1082.5|1
1652101620000|2022-05-09 13:07:00|1084.8|1083|1084.5|1083|1084.8|1083.3|1084.5|1083|5
1652101630000|2022-05-09 13:07:10|1084|1082.8|1083.8|1082.3|1084|1083|1083.8|1082.3|16
1652101640000|2022-05-09 13:07:20|1083.5|1081.8|1083.5|1081.8|1083.8|1081.8|1083|1081.5|17
1652101650000|2022-05-09 13:07:30|1083.3|1081.5|1083.3|1081.3|1083.5|1081.8|1082.8|1081.3|6
1652101660000|2022-05-09 13:07:40|1083.5|1081.5|1083.5|1081.8|1083.8|1082|1083.3|1081.5|14
1652101670000|2022-05-09 13:07:50|1083.8|1082|1084|1082.3|1084|1082.5|1083.8|1082|13
1652101680000|2022-05-09 13:08:00|1084.3|1082.5|1084|1082.5|1084.3|1082.8|1084|1082.5|19
1652101690000|2022-05-09 13:08:10|1084.3||1084.3||1084.3||1084||28
1652101700000|2022-05-09 13:08:20|1084||1084||1084.3||1084||1
1652101710000|2022-05-09 13:08:30|1084.3|1082.8|1085.3|1083.5|1085.3|1083.8|1084|1082.8|64
1652101720000|2022-05-09 13:08:40||1084||1083.8||1084||1083.8|4
1652101730000|2022-05-09 13:08:50|1085.5|1084|1085.5|1084|1085.5|1084|1085.5|1084|1
1652101740000|2022-05-09 13:09:00|1085.3|1084.3|1085.5|1084|1085.5|1084.3|1085.3|1083.8|9
1652101750000|2022-05-09 13:09:10|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|1085.3|1083.8|4
1652101760000|2022-05-09 13:09:20|1085|1083.5|1085.3|1084|1085.3|1084|1085|1083.5|3
1652101770000|2022-05-09 13:09:30|1085.5|1084.3|1085.8|1084.3|1085.8|1084.3|1085.5|1084|14
1652101780000|2022-05-09 13:09:40|1086|1084.5|1086|1084.5|1086|1084.5|1085.8|1084.5|7
1652101790000|2022-05-09 13:09:50|1085.8|1084.3|1085.3|1083.5|1086|1084.3|1085.3|1083.5|3
1652101800000|2022-05-09 13:10:00|1085|1083.8|1084.3|1083|1085.8|1084.3|1084.3|1082.8|25
1652101810000|2022-05-09 13:10:10|1084|1082.5|1084|1082.5|1084.5|1083|1084|1082.5|9
1652101820000|2022-05-09 13:10:20|1084.3|1082.8|1084.3|1082.5|1084.5|1083|1083.8|1082.5|12
1652101830000|2022-05-09 13:10:30|1084|1082.8|1084|1082.3|1084|1082.8|1083.8|1082.3|1
1652101840000|2022-05-09 13:10:40|1084.3|1082.5|1083.8|1082.3|1084.3|1082.8|1083.8|1082|9
1652101850000|2022-05-09 13:10:50|1084|1082.5|1084.8|1083.3|1084.8|1083.3|1083.8|1082.5|5
1652101860000|2022-05-09 13:11:00|1085|1083|1085.5|1083.8|1085.5|1084|1084.5|1083|15
1652101870000|2022-05-09 13:11:10|1085.3|1084|1084.8|1083.3|1085.5|1084|1084.8|1083.3|4
1652101880000|2022-05-09 13:11:20|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083.5|6
1652101890000|2022-05-09 13:11:30|1085||1085||1085.3||1085||77
1652101900000|2022-05-09 13:11:40|1084.8|1083.3|1085|1083.3|1085|1083.3|1084.8|1083.3|0
1652101910000|2022-05-09 13:11:50|1084.5|1083.5|1084.8|1083.3|1084.8|1083.5|1084.5|1083|1
1652101920000|2022-05-09 13:12:00|1085|1083.5|1085.3|1083.5|1085.3|1083.5|1084.8|1083.5|8
1652101930000|2022-05-09 13:12:10|1085.5|1083.8|1085.5|1084.3|1085.5|1084.3|1085.5|1083.8|19
1652101940000|2022-05-09 13:12:20|1086|1084.5|1086.3|1084.8|1086.3|1084.8|1086|1084.3|44
1652101950000|2022-05-09 13:12:30|1086.5|1084.5|1086.3|1084.5|1086.5|1084.5|1086|1084.5|4
1652101960000|2022-05-09 13:12:40|1086.5|1084.8|1086.5|1084.8|1086.5|1085|1086.3|1084.8|9
1652101970000|2022-05-09 13:12:50|1086.3|1085|1086.3|1084.8|1086.3|1085|1086.3|1084.8|7
1652101980000|2022-05-09 13:13:00|1086.5|1085|1087.8|1086|1087.8|1086|1086.5|1085|1
1652101990000|2022-05-09 13:13:10|1088|1086.5|1088.3|1086.5|1088.5|1086.5|1088|1086.5|3
1652102000000|2022-05-09 13:13:20|1088.5|1086.8|1089|1087.3|1089|1087.3|1088.5|1086.8|19
1652102010000|2022-05-09 13:13:30|1088.8|1087.5|1089|1087.3|1089|1087.5|1088.8|1087|4
1652102020000|2022-05-09 13:13:40|1088.8|1087.5|1088.8|1087|1088.8|1087.5|1088.5|1087|21
1652102030000|2022-05-09 13:13:50|1088.5|1086.8|1088.3|1086.5|1088.8|1087|1088|1086.3|0
1652102040000|2022-05-09 13:14:00|1088|1086.8|1088.3|1086.5|1088.8|1087|1088|1086.5|2
1652102050000|2022-05-09 13:14:10|1088|1086.3|1088|1086.3|1088|1086.3|1088|1086.3|55
1652102060000|2022-05-09 13:14:20|1087.8|1086|1087|1085.5|1087.8|1086.3|1086.8|1085.3|9
1652102070000|2022-05-09 13:14:30|1086.8|1085.3|1087|1085.5|1087|1085.5|1086.8|1085.3|30
1652102080000|2022-05-09 13:14:40|1087.5|1085.8|1088.3|1086.5|1088.3|1086.5|1087.5|1085.8|28
1652102090000|2022-05-09 13:14:50|1087.5|1086|1087.5|1085.8|1087.5|1086|1087.3|1085.8|5
1652102100000|2022-05-09 13:15:00|1087.3|1085.5|1087|1085.5|1087.8|1086|1087|1085.5|3
1652102110000|2022-05-09 13:15:10|1086.8|1085.3|1086.5|1085|1086.8|1085.3|1086.5|1085|2
1652102120000|2022-05-09 13:15:20|1086.8|1084|1086|1084.3|1086.8|1084.3|1085.5|1084|25
1652102130000|2022-05-09 13:15:30|1085.8|1084|1085.8|1084|1086|1084|1085.8|1084|2
1652102140000|2022-05-09 13:15:40|1086|1084.3|1086.8|1085.3|1086.8|1085.3|1086|1084.3|20
1652102150000|2022-05-09 13:15:50|1086.5|1085|1086.5|1085|1086.8|1085|1086.5|1085|0
1652102160000|2022-05-09 13:16:00|1086|1084.3|1085.3|1083.8|1086|1084.3|1085.3|1083.5|12
1652102170000|2022-05-09 13:16:10|1085|1083.5|1086|1084.3|1086|1084.3|1085|1083.5|2
1652102180000|2022-05-09 13:16:20|1086.3|1084.5|1086.5|1084.8|1086.5|1084.8|1086|1084.3|18
1652102190000|2022-05-09 13:16:30|1086.3||1086.3||1086.5||1086.3||8
1652102200000|2022-05-09 13:16:40|1086|1084.3|1086|1084.3|1086|1084.3|1085.8|1084.3|8
1652102210000|2022-05-09 13:16:50|1085.8||1085.8||1085.8||1085.8||1
1652102220000|2022-05-09 13:17:00|1085.5|1084|1086|1084.3|1086|1084.3|1085|1083.3|20
1652102230000|2022-05-09 13:17:10|1086.3|1084.5|1086.3|1084.8|1086.5|1084.8|1086.3|1084.5|10
1652102240000|2022-05-09 13:17:20|1086.5|1084.5|1086|1084.5|1086.5|1084.8|1086|1084.5|5
1652102250000|2022-05-09 13:17:30|1085.8|1084.3|1085.5|1083.8|1085.8|1084.3|1085|1083.5|4
1652102260000|2022-05-09 13:17:40|1085.3|1083.5|1085.5|1083.8|1085.5|1083.8|1085.3|1083.5|4
1652102270000|2022-05-09 13:17:50|1086|1084|1085.8|1084|1086|1084.3|1085.8|1084|23
1652102280000|2022-05-09 13:18:00|1086|1084.3|1086.5|1085|1086.5|1085|1085.8|1084|43
1652102290000|2022-05-09 13:18:10|1086.3|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|11
1652102300000|2022-05-09 13:18:20|1086.5|1084.8|1086.8|1085|1086.8|1085|1086.3|1084.8|18
1652102310000|2022-05-09 13:18:30||1085.3||1085.3||1085.3||1085.3|1
1652102320000|2022-05-09 13:18:40|1086.5|1085|1086|1084.3|1086.5|1085|1085.8|1084|8
1652102330000|2022-05-09 13:18:50|1085.8|1084|1086.3|1085|1086.3|1085|1085.8|1084|21
1652102340000|2022-05-09 13:19:00|1086.5|1085.3|1086.8|1085.5|1086.8|1085.5|1086.3|1085|30
1652102350000|2022-05-09 13:19:10|1087|1085.8|1086.8|1085|1087|1085.8|1086.8|1085|28
1652102360000|2022-05-09 13:19:20|1086.5||1086.8||1086.8||1086.5||1
1652102370000|2022-05-09 13:19:30|1086.5|1084.5|1085.8|1084.3|1086.5|1084.5|1085.8|1084.3|3
1652102380000|2022-05-09 13:19:40|1086|1084.5|1086.3|1084.8|1086.5|1085|1086|1084.5|19
1652102390000|2022-05-09 13:19:50||1084.5||1084.8||1084.8||1084.5|1
1652102400000|2022-05-09 13:20:00|1086.5|1085|1086.3|1084.8|1086.8|1085|1086.3|1084.8|5
1652102410000|2022-05-09 13:20:10|1085.8|1084|1084.8|1083.3|1085.8|1084|1084.8|1083|29
1652102420000|2022-05-09 13:20:20|1085||1085||1085||1084.8||1
1652102430000|2022-05-09 13:20:30|1084.8||1084.8||1085||1084.8||0
1652102440000|2022-05-09 13:20:40|||||||||8
1652102450000|2022-05-09 13:20:50|1085|1083.5|1085|1083.5|1085|1083.8|1084.8|1083.5|3
1652102460000|2022-05-09 13:21:00|1084.5|1083.3|1084.5|1083|1084.5|1083.3|1084|1082.5|12
1652102470000|2022-05-09 13:21:10|1084.8|1083.3|1084.5|1083.3|1084.8|1083.3|1084.5|1083.3|3
1652102480000|2022-05-09 13:21:20|1084.8|1083|1084.5|1083|1084.8|1083|1084.5|1083|1
1652102490000|2022-05-09 13:21:30|1084.8||1084.5||1084.8||1084.5||3
1652102500000|2022-05-09 13:21:40|1084.3|1082.8|1084.5|1083|1084.5|1083|1084.3|1082.8|2
1652102510000|2022-05-09 13:21:50|1083.8|1082|1083.8|1082.3|1084|1082.5|1083.5|1082|8
1652102520000|2022-05-09 13:22:00|1084|1082.5|1084.5|1083|1084.8|1083|1084|1082.5|3
1652102530000|2022-05-09 13:22:10|1084.3|1082.8|1084.5|1082.8|1084.5|1083|1084.3|1082.8|1
1652102540000|2022-05-09 13:22:20|1084.3|1083|1084.3|1082.8|1084.3|1083|1084.3|1082.8|1
1652102550000|2022-05-09 13:22:30|1084|1082.5|1084|1082.5|1084.3|1082.8|1084|1082.5|11
1652102560000|2022-05-09 13:22:40|1083.8|1082.3|1083.8|1082.3|1084|1082.3|1083.8|1082.3|3
1652102570000|2022-05-09 13:22:50|1083.5|1081.8|1083.5|1081.8|1083.5|1081.8|1083.3|1081.8|4
1652102580000|2022-05-09 13:23:00|1083.8|1082|1084|1082.5|1084.3|1082.8|1083.8|1081.8|6
1652102590000|2022-05-09 13:23:10|1083.8|1082.3|1083.5|1082.3|1084|1082.5|1083.5|1082.3|2
1652102600000|2022-05-09 13:23:20|1083.3|1082|1083.5|1081.8|1083.5|1082|1083.3|1081.8|1
1652102610000|2022-05-09 13:23:30||1082||1082||1082||1081.8|0
1652102620000|2022-05-09 13:23:40||1082.3||1082||1082.3||1082|2
1652102630000|2022-05-09 13:23:50|1083.8|1082.3|1083.8|1082.3|1083.8|1082.5|1083.8|1082.3|23
1652102640000|2022-05-09 13:24:00|1084|1082.5|1084|1082.5|1084|1082.5|1083.8|1082.3|21
1652102650000|2022-05-09 13:24:10|1083.8|1082.3|1084|1082.5|1084|1082.8|1083.5|1082.3|72
1652102660000|2022-05-09 13:24:20|1084.3|1082.8|1084.3|1082.8|1084.3|1083|1084.3|1082.8|36
1652102670000|2022-05-09 13:24:30|1084|1083|1084.3|1082.8|1084.3|1083|1084|1082.5|3
1652102680000|2022-05-09 13:24:40|1084|1082.5|1084.3|1082.8|1084.3|1082.8|1084|1082.5|3
1652102690000|2022-05-09 13:24:50|1084|1082.5|1084|1082.5|1084|1082.5|1083.8|1082.5|3
1652102700000|2022-05-09 13:25:00|||||||||12
1652102710000|2022-05-09 13:25:10|1084.3|1083|1086|1084.3|1086|1084.5|1084.3|1083|43
1652102720000|2022-05-09 13:25:20|1085.5|1084|1085.5|1084|1085.8|1084.3|1085.5|1084|10
1652102730000|2022-05-09 13:25:30|1085.3|1083.8|1084.8|1083.3|1085.3|1083.8|1084.8|1083.3|7
1652102740000|2022-05-09 13:25:40|1084.5|1083|1082.5|1081|1084.5|1083|1082.5|1081|51
1652102750000|2022-05-09 13:25:50|1082.3|1080.8|1081.5|1080|1082.5|1081|1081.3|1079.8|54
1652102760000|2022-05-09 13:26:00|1082|1079.8|1082|1080.5|1082.5|1080.8|1081.8|1079.8|32
1652102770000|2022-05-09 13:26:10|1081.8|1080.3|1081|1079.5|1081.8|1080.3|1081|1079.5|12
1652102780000|2022-05-09 13:26:20|1080.5|1078.8|1080.8|1079|1081|1079.3|1080.5|1078.8|3
1652102790000|2022-05-09 13:26:30|1080.5|1079.3|1081|1079.3|1081|1079.3|1080.5|1079.3|8
1652102800000|2022-05-09 13:26:40|1081.3|1079|1080.5|1079|1081.3|1079|1080.5|1079|12
1652102810000|2022-05-09 13:26:50|1080.8|1079.3|1080.8|1079.3|1081|1079.3|1080.5|1079|6
1652102820000|2022-05-09 13:27:00|1081|1079|1080.8|1079.3|1081|1079.3|1080.3|1079|3
1652102830000|2022-05-09 13:27:10|1080.5|1079|1080.5|1079|1080.8|1079.3|1080.5|1079|22
1652102840000|2022-05-09 13:27:20|1080.3|1078.5|1080.5|1078.8|1080.5|1079|1080.3|1078.5|27
1652102850000|2022-05-09 13:27:30|1080.8|1079|1080.5|1079|1080.8|1079|1080.5|1079|3
1652102860000|2022-05-09 13:27:40|1080.3|1078.5|1079.8|1078.5|1080.3|1078.5|1079.8|1078.5|38
1652102870000|2022-05-09 13:27:50|1080.3|1078.3|1080.5|1078.5|1080.5|1078.5|1079.8|1078.3|3
1652102880000|2022-05-09 13:28:00|1080.3|1078.8|1080.8|1079|1080.8|1079|1080.3|1078.8|3
1652102890000|2022-05-09 13:28:10|1080.5|1078.8|1080.5|1078.8|1080.8|1079|1080.5|1078.8|0
1652102900000|2022-05-09 13:28:20|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1080.3|1078.5|1
1652102920000|2022-05-09 13:28:40|1080||1080||1080||1080||14
1652102930000|2022-05-09 13:28:50|1079.8|1078|1079.8|1078|1079.8|1078|1079.8|1077.8|13
1652102940000|2022-05-09 13:29:00||1077.8||1078||1078.3||1077.8|0
1652102950000|2022-05-09 13:29:10|1079.5|1078.3|1079.8|1078.3|1079.8|1078.3|1079.5|1078.3|0
1652102960000|2022-05-09 13:29:20|1079.5|1078|1079.3|1077.5|1079.5|1078|1079.3|1077.5|38
1652102970000|2022-05-09 13:29:30||1077.8||1077.5||1077.8||1077.5|1
1652102980000|2022-05-09 13:29:40|1079|1077.8|1079|1077.5|1079|1077.8|1079|1077.5|4
1652102990000|2022-05-09 13:29:50|1079.3|1077.8|1079|1077.5|1079.3|1077.8|1079|1077.5|8
1652103000000|2022-05-09 13:30:00|1079.3|1077.3|1078.5|1077|1079.3|1077.5|1078.5|1077|25
1652103010000|2022-05-09 13:30:10|1077.8|1076.3|1078.8|1077.3|1078.8|1077.5|1077.8|1076.3|39
1652103020000|2022-05-09 13:30:20|1078.5|1077.5|1079.3|1077.8|1079.3|1078|1078.5|1077.3|18
1652103030000|2022-05-09 13:30:30|1080|1078|1079.8|1078.5|1080|1078.8|1079.5|1077.8|31
1652103040000|2022-05-09 13:30:40|1080|1078.8|1080.8|1079.3|1081|1079.5|1080|1078.5|50
1652103050000|2022-05-09 13:30:50|1080.5|1079.5|1080.5|1078.8|1080.5|1079.5|1080|1078.8|8
1652103060000|2022-05-09 13:31:00|1080.3|1078.5|1080.8|1079.3|1080.8|1079.5|1080|1078.5|11
1652103070000|2022-05-09 13:31:10|1081|1079.5|1080.5|1078.8|1081|1079.5|1080|1078.5|37
1652103080000|2022-05-09 13:31:20|1080.3|1078.5|1080.5|1078.8|1080.5|1079|1080.3|1078.5|1
1652103090000|2022-05-09 13:31:30|1080.3|1079|1080|1078.3|1080.5|1079|1079.8|1078.3|11
1652103100000|2022-05-09 13:31:40|1080.3|1078.5|1080|1078.3|1080.3|1078.8|1079.8|1078.3|10
1652103110000|2022-05-09 13:31:50|1079.8|1077.8|1078.8|1077.3|1080|1077.8|1078.5|1077|18
1652103120000|2022-05-09 13:32:00|1079|1077.5|1078.8|1077|1079.3|1077.8|1078.8|1077|17
1652103130000|2022-05-09 13:32:10|1078.5|1077.3|1078.5|1077|1078.5|1077.3|1078.3|1076.8|15
1652103140000|2022-05-09 13:32:20|1078.8|1076.8|1078.8|1077.3|1079.3|1077.8|1078.8|1076.8|9
1652103150000|2022-05-09 13:32:30|1079.3|1077.8|1079|1077.5|1079.3|1077.8|1079|1077.5|3
1652103160000|2022-05-09 13:32:40|1079.3|1077.8|1079.8|1078.3|1080|1078.3|1079.3|1077.8|18
1652103170000|2022-05-09 13:32:50|1080|1078.5|1080|1078.5|1080|1078.5|1080|1078.3|3
1652103180000|2022-05-09 13:33:00|1079.8|1078.8|1080|1078.5|1080|1078.8|1079.8|1078.3|32
1652103190000|2022-05-09 13:33:10|1079.8|1078.3|1079.5|1077.8|1079.8|1078.3|1079.3|1077.8|26
1652103200000|2022-05-09 13:33:20|1079.3|1078|1079.3|1077.8|1079.8|1078.3|1079.3|1077.8|2
1652103210000|2022-05-09 13:33:30|1079.5|1078|1079.5|1078|1079.8|1078.3|1079.3|1077.8|7
1652103220000|2022-05-09 13:33:40|1079.3|1077.8|1079.5|1077.8|1079.5|1077.8|1079.3|1077.8|1
1652103230000|2022-05-09 13:33:50|1079.3|1077.5|1079|1077.5|1079.3|1077.5|1078.8|1077.5|17
1652103240000|2022-05-09 13:34:00|1079.3|1077.8|1079.5|1078|1080|1078.3|1079.3|1077.8|10
1652103250000|2022-05-09 13:34:10|1079.3|1077.8|1079.5|1078|1080|1078.3|1079|1077.5|2
1652103260000|2022-05-09 13:34:20|1079.8|1078.3|1079.5|1077.8|1079.8|1078.3|1079|1077.5|20
1652103270000|2022-05-09 13:34:30|1079.3|1078|1079|1077.3|1079.5|1078|1078.8|1077|4
1652103280000|2022-05-09 13:34:40|1078.8|1077.5|1079|1077.3|1079|1077.5|1078.8|1077.3|0
1652103290000|2022-05-09 13:34:50|1079.5|1077.5|1079.5|1078|1079.8|1078.3|1079.3|1077.5|4
1652103300000|2022-05-09 13:35:00|1079.8|1078.3|1080.5|1079|1080.8|1079.3|1079.8|1078.3|8
1652103310000|2022-05-09 13:35:10|1080|1078.5|1079.8|1078.3|1080|1078.5|1079.5|1077.8|6
1652103320000|2022-05-09 13:35:20|1079.5|1078|1078.8|1077.3|1079.5|1078|1078.3|1076.8|24
1652103330000|2022-05-09 13:35:30|1078.5|1077.5|1079.3|1077.8|1079.3|1077.8|1078.3|1076.8|16
1652103340000|2022-05-09 13:35:40|1079.5|1078|1079.3|1077.8|1079.8|1078|1079.3|1077.5|2
1652103350000|2022-05-09 13:35:50|1079|1077.5|1079|1077.5|1079.3|1077.5|1078.8|1077.3|7
1652103360000|2022-05-09 13:36:00|1078.8|1077.3|1079|1077.5|1079.3|1077.8|1078.8|1077.3|43
1652103370000|2022-05-09 13:36:10|1079.3|1077.8|1079.5|1078|1079.5|1078|1079|1077.8|3
1652103380000|2022-05-09 13:36:20|1079.8|1078.3|1080.3|1078.8|1080.3|1078.8|1079.8|1078.3|13
1652103390000|2022-05-09 13:36:30|1079.8|1078.3|1079.5|1078|1079.8|1078.3|1079|1077.8|33
1652103400000|2022-05-09 13:36:40|1079.8|1078.3|1079.8|1078.3|1079.8|1078.3|1079.5|1077.8|14
1652103410000|2022-05-09 13:36:50|1079.5|1078|1079.8|1078.5|1079.8|1078.5|1079.5|1077.8|7
1652103420000|2022-05-09 13:37:00|1079.5|1078|1079|1077.5|1079.5|1078|1079|1077.5|6
1652103430000|2022-05-09 13:37:10|1079.5|1077.8|1080|1078.3|1080|1078.5|1079|1077.5|4
1652103440000|2022-05-09 13:37:20|1079.8|1078.5|1081.5|1080|1081.5|1080.3|1079.8|1078.5|23
1652103450000|2022-05-09 13:37:30|1081.3|1079.8|1080.8|1079|1081.3|1079.8|1080.8|1079|9
1652103460000|2022-05-09 13:37:40|1081|1079.3|1079.8|1078.3|1081|1079.5|1079.5|1078|11
1652103470000|2022-05-09 13:37:50|1080|1078|1080|1078.5|1080.3|1078.8|1079.8|1078|7
1652103480000|2022-05-09 13:38:00|1079.8|1078.3|1079.5|1078|1080|1078.8|1079.5|1078|16
1652103490000|2022-05-09 13:38:10|1079.8|1077.8|1078.8|1077.3|1079.8|1077.8|1078.5|1077.3|4
1652103500000|2022-05-09 13:38:20|1078.3|1077.5|1078|1076.5|1078.3|1077.5|1077.8|1076.3|17
1652103510000|2022-05-09 13:38:30|1078.3|1076.8|1078.5|1077|1079|1077.3|1078.3|1076.8|29
1652103520000|2022-05-09 13:38:40|1078.3|1076.8|1079|1077.5|1079|1077.5|1078.3|1076.8|161
1652103530000|2022-05-09 13:38:50|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.3|1076.8|6
1652103540000|2022-05-09 13:39:00|1078.5|1076.8|1078.3|1076.8|1078.5|1077|1078.3|1076.8|2
1652103550000|2022-05-09 13:39:10|1078|1076.3|1078.3|1076.5|1078.5|1077|1078|1076.3|16
1652103560000|2022-05-09 13:39:20|1078|1076.8|1078.3|1076.8|1078.3|1076.8|1078|1076.5|2
1652103570000|2022-05-09 13:39:30|1078.5|1077|1078.3|1077|1078.5|1077|1078.3|1077|1
1652103580000|2022-05-09 13:39:40|1078.5|1077.5|1078.3|1076.8|1078.8|1077.5|1078|1076.5|13
1652103590000|2022-05-09 13:39:50|1078|1076.5|1077.5|1076|1078|1076.5|1077.3|1075.5|5
1652103600000|2022-05-09 13:40:00|1077.3|1075.8|1078.3|1076.8|1078.5|1077|1077.3|1075.8|63
1652103610000|2022-05-09 13:40:10|1078|1076.5|1077.8|1076.3|1078|1076.5|1077|1075.5|41
1652103620000|2022-05-09 13:40:20|1078|1076.5|1076.8|1075.5|1078|1076.5|1076.8|1075.5|24
1652103630000|2022-05-09 13:40:30|1077|1075.3|1076.8|1075.3|1077|1075.5|1076.5|1074.8|16
1652103640000|2022-05-09 13:40:40|1077|1075.5|1076.8|1075.5|1077|1075.5|1076.8|1075.3|5
1652103650000|2022-05-09 13:40:50|1077|1076.3|1077.8|1076.5|1078|1076.5|1077|1076|18
1652103660000|2022-05-09 13:41:00|1078|1076.3|1076|1074.5|1078|1076.5|1076|1074.5|272
1652103670000|2022-05-09 13:41:10|1075.8|1074|1075.3|1073.8|1076|1074|1074|1072.5|88
1652103680000|2022-05-09 13:41:20|1075|1073.5|1074.8|1073.3|1075.3|1073.8|1074.5|1073|25
1652103690000|2022-05-09 13:41:30|1075.3|1073.5|1075.3|1073.8|1075.8|1074.3|1075|1073.5|37
1652103700000|2022-05-09 13:41:40|1075.5|1074|1074.5|1073.3|1075.8|1074.3|1074.3|1072.8|17
1652103710000|2022-05-09 13:41:50|1075.3|1073|1074.8|1073.3|1075.8|1074.3|1074.8|1073|19
1652103720000|2022-05-09 13:42:00|1075|1073.8|1075.5|1074|1075.5|1074|1074.8|1073.3|14
1652103730000|2022-05-09 13:42:10|1075.3|1073.8|1074.8|1073.3|1075.3|1074|1074.8|1073.3|6
1652103740000|2022-05-09 13:42:20|1075|1073.5|1074.8|1073.5|1075.3|1073.8|1074.8|1073.3|127
1652103750000|2022-05-09 13:42:30|1075.3|1073.8|1075.3|1073.8|1076|1074.5|1075.3|1073.8|23
1652103760000|2022-05-09 13:42:40|1075.5|1073.5|1076|1074.5|1076|1074.5|1075.3|1073.5|37
1652103770000|2022-05-09 13:42:50|1075.8|1074.3|1075.5|1074|1075.8|1074.3|1075.3|1073.8|3
1652103780000|2022-05-09 13:43:00|1076|1074.5|1076.3|1074.8|1076.3|1074.8|1076|1074.3|7
1652103790000|2022-05-09 13:43:10|1075.8|1074.3|1076.3|1074.8|1076.8|1075.3|1075.8|1074.3|4
1652103800000|2022-05-09 13:43:20|1076|1074.5|1074.8|1073.3|1076|1074.5|1074.8|1073|10
1652103810000|2022-05-09 13:43:30|1074.3|1072.5|1074.3|1072.8|1074.5|1072.8|1074|1072.5|25
1652103820000|2022-05-09 13:43:40|1074.8|1073|1074.8|1073.3|1075.3|1074|1074.8|1073|26
1652103830000|2022-05-09 13:43:50|1075|1073.5|1074.8|1073|1075.5|1074|1074.5|1073|14
1652103840000|2022-05-09 13:44:00|1074.5|1072.8|1074.8|1073.3|1075|1073.5|1074.5|1072.8|21
1652103850000|2022-05-09 13:44:10|1074.5|1072.8|1074.3|1072.8|1074.8|1072.8|1074.3|1072.8|36
1652103860000|2022-05-09 13:44:20|1074|1073|1074.8|1073.3|1075|1073.5|1074|1073|36
1652103870000|2022-05-09 13:44:30|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.8|2
1652103880000|2022-05-09 13:44:40|1074|1072.5|1074.5|1073|1074.8|1073.3|1074|1072.5|36
1652103890000|2022-05-09 13:44:50|1074.3|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.8|59
1652103900000|2022-05-09 13:45:00|1074.5|1073|1075.3|1073.8|1075.8|1074.3|1074.5|1073|13
1652103910000|2022-05-09 13:45:10|1075|1073.5|1074.8|1073|1075.3|1073.5|1074.8|1073|1
1652103920000|2022-05-09 13:45:20|1074.5|1073.3|1075|1073.3|1075|1073.5|1074.5|1073|0
1652103930000|2022-05-09 13:45:30|1075.5|1073.5|1075.3|1073.8|1075.5|1073.8|1075.3|1073.5|9
1652103940000|2022-05-09 13:45:40|1075.5|1073.5|1074|1072.5|1075.5|1073.5|1074|1072.5|12
1652103950000|2022-05-09 13:45:50|1074.5|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.5|6
1652103960000|2022-05-09 13:46:00|1074.5|1073|1074.5|1073|1074.5|1073|1074|1072.5|2
1652103970000|2022-05-09 13:46:10|1074.3|1072.8|1073.5|1072|1074.5|1072.8|1073.5|1071.8|6
1652103980000|2022-05-09 13:46:20|1073.8|1072.3|1074|1072.5|1074.3|1072.5|1073.8|1072.3|43
1652103990000|2022-05-09 13:46:30|1073.8|1072.3|1073.8|1072.3|1074|1072.3|1073.3|1071.8|14
1652104000000|2022-05-09 13:46:40|1073.5|1072.5|1073.8|1072.5|1074|1072.5|1073.5|1072.5|39
1652104010000|2022-05-09 13:46:50|1074|1072.8|1073.5|1072|1074|1072.8|1073.5|1072|26
1652104020000|2022-05-09 13:47:00|1073.3|1071.8|1073.5|1072|1073.8|1072.3|1073.3|1071.8|18
1652104030000|2022-05-09 13:47:10|1073.3|1071.8|1073.5|1072|1073.5|1072|1072.8|1071|39
1652104040000|2022-05-09 13:47:20|1073.3|1072.3|1074|1072.5|1074|1072.5|1073.3|1072|31
1652104050000|2022-05-09 13:47:30|1073.8|1072.3|1073.8|1072.3|1074|1072.5|1073.5|1072|0
1652104060000|2022-05-09 13:47:40|1073.5|1072|1073.8|1072.3|1073.8|1072.3|1073.3|1071.8|22
1652104070000|2022-05-09 13:47:50|1074|1072|1073.8|1072.3|1074|1072.5|1073.5|1072|2
1652104080000|2022-05-09 13:48:00|1073.5|1072|1072.8|1071.3|1073.8|1072.3|1072.5|1071.3|18
1652104090000|2022-05-09 13:48:10|1073|1071.5|1073.5|1072|1073.5|1072|1072.8|1071.3|3
1652104100000|2022-05-09 13:48:20|1073.8|1072.3|1073.5|1072|1073.8|1072.3|1073.3|1072|5
1652104110000|2022-05-09 13:48:30|1073.3|1071.8|1073|1071.5|1073.5|1071.8|1073|1071.5|7
1652104120000|2022-05-09 13:48:40|1072.8|1071.3|1073.3|1071.8|1073.3|1071.8|1072.5|1071.3|7
1652104130000|2022-05-09 13:48:50|1073|1072|1073.3|1071.5|1073.3|1072|1073|1071.5|4
1652104140000|2022-05-09 13:49:00|1073.8|1071.8|1074.3|1073|1074.5|1073|1073.8|1071.5|15
1652104150000|2022-05-09 13:49:10|1074.8|1073.3|1075.3|1073.8|1075.3|1073.8|1074.3|1073|12
1652104160000|2022-05-09 13:49:20|1075.5|1074|1075.5|1074|1075.8|1074.3|1075.3|1073.8|3
1652104170000|2022-05-09 13:49:30|1075.3|1073.5|1075.3|1073.8|1075.5|1074|1075|1073.5|12
1652104180000|2022-05-09 13:49:40|1075|1073.5|1075|1073.5|1075|1073.5|1075|1073.5|2
1652104190000|2022-05-09 13:49:50|1075.3|1073.8|1075.8|1074|1075.8|1074.3|1075.3|1073.5|5
1652104200000|2022-05-09 13:50:00|1075.5|1073.8|1075.3|1073.8|1075.5|1074|1075.3|1073.5|20
1652104210000|2022-05-09 13:50:10|1075.8|1074|1076.5|1074.8|1076.5|1075|1075.8|1074|16
1652104220000|2022-05-09 13:50:20|1076.8|1075|1076.3|1074.8|1076.8|1075.3|1075.8|1074.3|6
1652104230000|2022-05-09 13:50:30|1076|1074.5|1076.3|1074.8|1076.5|1075|1076|1074.5|18
1652104240000|2022-05-09 13:50:40|1076|1074.5|1075.5|1074|1076|1074.5|1075.5|1074|9
1652104250000|2022-05-09 13:50:50|1075.8|1074.3|1076|1074.5|1076.3|1074.8|1075.8|1074.3|7
1652104260000|2022-05-09 13:51:00|1076.3|1074.8|1076.8|1075.3|1076.8|1075.3|1076|1074.8|22
1652104270000|2022-05-09 13:51:10|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076|1074.5|16
1652104280000|2022-05-09 13:51:20|1076|1074.5|1075.8|1074.3|1076|1074.5|1075.3|1073.5|6
1652104290000|2022-05-09 13:51:30|1076|1074.5|1076.3|1074.8|1076.3|1074.8|1076|1074.5|1
1652104300000|2022-05-09 13:51:40|1076.5|1074.5|1077.5|1076|1077.5|1076.3|1076.5|1074.5|34
1652104310000|2022-05-09 13:51:50|1077.3|1075.5|1076.8|1075|1077.3|1075.5|1076.8|1075|1
1652104320000|2022-05-09 13:52:00|1077|1075.3|1077|1075.5|1077|1075.5|1077|1075.3|3
1652104330000|2022-05-09 13:52:10|1076.8|1075.3|1076|1074.5|1076.8|1075.3|1076|1074.5|1
1652104340000|2022-05-09 13:52:20|1075.5|1074|1075.5|1073.8|1075.5|1074|1075|1073.5|54
1652104350000|2022-05-09 13:52:30|1076|1074.3|1076|1074.3|1076|1074.5|1075.8|1074.3|14
1652104360000|2022-05-09 13:52:40|1075.8|1074.5|1075.8|1074|1076|1074.5|1075.8|1074|13
1652104370000|2022-05-09 13:52:50|1076|1074.3|1075.8|1074|1076|1074.5|1075.8|1074|0
1652104380000|2022-05-09 13:53:00|1076|1074.3|1075.8|1074|1076.5|1074.8|1075.8|1074|1
1652104390000|2022-05-09 13:53:10|1076|1074.3|1076.3|1074.5|1076.3|1074.5|1075.8|1074|3
1652104400000|2022-05-09 13:53:20|1076|1074.8|1076|1074.3|1076.8|1075.3|1075.5|1074|60
1652104410000|2022-05-09 13:53:30|1076.5|1074.5|1076|1074.5|1076.5|1074.8|1076|1074.3|4
1652104420000|2022-05-09 13:53:40|1076.3|1074.8|1076.8|1075.3|1077.3|1075.5|1076.3|1074.8|5
1652104430000|2022-05-09 13:53:50|1077|1075.5|1076.5|1075|1077|1075.5|1076.5|1074.8|3
1652104440000|2022-05-09 13:54:00|1076.8|1074.8|1076.3|1074.8|1077|1075.3|1076.3|1074.8|6
1652104450000|2022-05-09 13:54:10|1076|1074.5|1075.3|1073.8|1076|1074.5|1075.3|1073.8|3
1652104460000|2022-05-09 13:54:20|1075|1073.5|1075.3|1073.5|1075.5|1073.8|1074.8|1073.3|5
1652104470000|2022-05-09 13:54:30|1075|1073.8|1075.5|1073.8|1075.8|1074|1075|1073.5|0
1652104480000|2022-05-09 13:54:40|1075.3|1073.5|1075.3|1073.8|1075.5|1073.8|1075|1073.3|4
1652104490000|2022-05-09 13:54:50|1075.5|1073.5|1075.8|1074|1076|1074.5|1075.5|1073.5|3
1652104500000|2022-05-09 13:55:00|1075.5|1073.8|1074.5|1073|1075.5|1073.8|1074.5|1073|35
1652104510000|2022-05-09 13:55:10|1074.3|1072.8|1073.8|1072|1074.5|1073|1073.5|1072|26
1652104520000|2022-05-09 13:55:20|1073.5|1072.3|1073.8|1072.3|1073.8|1072.3|1073.3|1071.8|3
1652104530000|2022-05-09 13:55:30|1074|1072.5|1074.3|1072.8|1074.5|1072.8|1073.8|1072|1
1652104540000|2022-05-09 13:55:40|1074.5|1073.3|1074.8|1073|1075|1073.5|1074.5|1073|2
1652104550000|2022-05-09 13:55:50|1074.5|1073.3|1074.8|1073.3|1075|1073.3|1074.5|1073|1
1652104560000|2022-05-09 13:56:00|1074.5|1073|1074.8|1073|1075|1073.3|1074.5|1073|2
1652104570000|2022-05-09 13:56:10|1074.3|1072.8|1074.8|1073.3|1075|1073.3|1074.3|1072.5|3
1652104580000|2022-05-09 13:56:20|1075|1073|1074|1072.5|1075|1073.3|1074|1072.5|22
1652104590000|2022-05-09 13:56:30|1074.3|1072.3|1074.3|1072.8|1074.3|1072.8|1073.8|1072.3|0
1652104600000|2022-05-09 13:56:40|1074.8|1073.3|1074.5|1072.8|1074.8|1073.3|1074.3|1072.8|2
1652104610000|2022-05-09 13:56:50|1074.3|1072.5|1074.3|1072.5|1074.3|1072.5|1073.8|1072.3|4
1652104620000|2022-05-09 13:57:00|1074.5|1072.8|1074.3|1072.5|1074.5|1073|1074.3|1072.5|1
1652104630000|2022-05-09 13:57:10|1074|1072.8|1074.8|1073.3|1075|1073.5|1074|1072.8|26
1652104640000|2022-05-09 13:57:20|1075|1073.5|1075.3|1073.8|1075.5|1074.3|1075|1073.5|8
1652104650000|2022-05-09 13:57:30|1075.5|1074|1075.3|1073.8|1075.8|1074|1075.3|1073.8|3
1652104660000|2022-05-09 13:57:40|1075.5|1074|1075.8|1074.3|1076|1074.3|1075.5|1074|3
1652104670000|2022-05-09 13:57:50|1076|1074.5|1076|1074.5|1076|1074.5|1076|1074.5|3
1652104680000|2022-05-09 13:58:00|1075.8|1074.3|1076.8|1075.3|1077|1075.3|1075.8|1074.3|18
1652104690000|2022-05-09 13:58:10|1077|1075.5|1078.5|1077|1078.5|1077.3|1077|1075.5|12
1652104700000|2022-05-09 13:58:20|1078.3|1076.8|1077.3|1075.5|1078.3|1076.8|1077|1075.5|11
1652104710000|2022-05-09 13:58:30|1077|1075.8|1077.3|1075.8|1077.3|1075.8|1077|1075.5|2
1652104720000|2022-05-09 13:58:40|1077|1075.5|1077|1075.5|1077.5|1075.8|1077|1075.3|1
1652104730000|2022-05-09 13:58:50||1075.3||1075.5||1075.5||1075.3|2
1652104740000|2022-05-09 13:59:00|1076.3|1074.8|1075.8|1074.3|1076.3|1074.8|1075.5|1074|22
1652104750000|2022-05-09 13:59:10|1075.5|1074|1075.3|1073.8|1075.8|1074.3|1075|1073.8|4
1652104760000|2022-05-09 13:59:20|1075|1073.5|1074.8|1073.5|1075.3|1073.5|1074.5|1072.8|38
1652104770000|2022-05-09 13:59:30|1075.3|1073.8|1075|1073.5|1075.3|1073.8|1075|1073.5|8
1652104780000|2022-05-09 13:59:40|1075.3|1073.8|1075.3|1073.8|1075.3|1073.8|1075|1073.5|1
1652104790000|2022-05-09 13:59:50|1075|1073.5|1075|1073.5|1075.3|1073.8|1075|1073.5|1
1652104800000|2022-05-09 14:00:00|1075.3|1073.3|1074.3|1072.8|1075.3|1073.3|1074|1072.5|8
1652104810000|2022-05-09 14:00:10|1074.5|1073|1074.5|1073|1074.8|1073.3|1074.3|1072.8|3
1652104820000|2022-05-09 14:00:20|1074.8|1073.3|1074.5|1073|1075|1073.3|1074.5|1073|1
1652104830000|2022-05-09 14:00:30|||||||||3
1652104840000|2022-05-09 14:00:40|1074.3|1072.8|1073.8|1072.3|1074.3|1072.8|1073.5|1072|10
1652104850000|2022-05-09 14:00:50|1074|1072.5|1074.5|1073|1074.5|1073|1073|1071.5|134
1652104860000|2022-05-09 14:01:00|1074.3||1074.3||1074.5||1074.3||4
1652104870000|2022-05-09 14:01:10|1075|1073.5|1074.8|1073.3|1075|1073.5|1074.8|1073|10
1652104880000|2022-05-09 14:01:20|1074.5|1073|1074.8|1073.3|1075|1073.8|1074.5|1073|9
1652104890000|2022-05-09 14:01:30|1075|1073.5|1076.5|1075|1076.8|1075.3|1075|1073.5|38
1652104900000|2022-05-09 14:01:40|1076.8|1075.3|1076.8|1075.3|1077|1075.5|1076.5|1074.8|7
1652104910000|2022-05-09 14:01:50|1076.5|1075|1076.5|1075|1076.5|1075|1076.5|1075|4
1652104920000|2022-05-09 14:02:00|1076.8|1075.3|1077.8|1076.3|1078|1076.8|1076.8|1075.3|28
1652104930000|2022-05-09 14:02:10|1077.5|1076|1077.8|1076.3|1077.8|1076.5|1077.5|1076|2
1652104940000|2022-05-09 14:02:20|1077.5|1076|1077.8|1076.3|1077.8|1076.3|1077.5|1076|2
1652104950000|2022-05-09 14:02:30|1077.5|1076|1076.8|1075.3|1077.8|1076.3|1076.8|1075.3|12
1652104960000|2022-05-09 14:02:40|1076.5|1075.5|1077|1075.3|1077.3|1075.5|1076.5|1075.3|6
1652104970000|2022-05-09 14:02:50|1076.8|1075.5|1077.3|1076|1077.5|1076|1076.8|1075.5|3
1652104980000|2022-05-09 14:03:00|1077.5|1076.3|1078|1076.5|1078|1076.5|1077.5|1076.3|2
1652104990000|2022-05-09 14:03:10|1077.8|1076.8|1078.5|1077|1078.5|1077|1077.8|1076.8|11
1652105000000|2022-05-09 14:03:20|1078|1076.5|1077.8|1076.3|1078|1076.5|1077.8|1076.3|9
1652105010000|2022-05-09 14:03:30|1078|1076.5|1078.3|1076.8|1078.3|1076.8|1078|1076.5|5
1652105020000|2022-05-09 14:03:40|1078.5|1077|1079.3|1077.5|1079.3|1077.5|1078.5|1077|25
1652105030000|2022-05-09 14:03:50|1079|1078.8|1080.5|1078.8|1080.5|1078.8|1078.8|1078.8|107
1652105040000|2022-05-09 14:04:00|1080.3|1078.3|1079.8|1078.3|1080.5|1078.3|1079.8|1078.3|16
1652105050000|2022-05-09 14:04:10|1079.5|1078|1079.3|1077.8|1079.5|1078|1079.3|1077.8|12
1652105060000|2022-05-09 14:04:20|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|1
1652105070000|2022-05-09 14:04:30|1078.8|1077.3|1078.3|1076.8|1078.8|1077.5|1078.3|1076.8|26
1652105080000|2022-05-09 14:04:40|1078|1076.5|1077.5|1076|1078|1076.5|1077.5|1076|7
1652105090000|2022-05-09 14:04:50|1077.3|1075.8|1078|1076.3|1078|1076.5|1077.3|1075.8|12
1652105100000|2022-05-09 14:05:00|1078.3|1076.5|1078.5|1077|1079|1077.5|1078|1076.5|5
1652105110000|2022-05-09 14:05:10|1078.8|1077.3|1079|1077.8|1079|1077.8|1078.3|1077|14
1652105120000|2022-05-09 14:05:20|1079.3|1077.5|1079.3|1077.5|1079.3|1077.5|1078.8|1077.5|23
1652105130000|2022-05-09 14:05:30|1079|1077|1078.8|1077.3|1079.3|1077.3|1078.5|1077|3
1652105140000|2022-05-09 14:05:40|1078.5|1076.8|1078.8|1077.3|1079.3|1077.8|1078.3|1076.8|8
1652105150000|2022-05-09 14:05:50|1079|1077.5|1079.3|1077.8|1079.3|1077.8|1079|1077.5|1
1652105160000|2022-05-09 14:06:00|1079|1078|1078.8|1077.5|1079.3|1078|1078.8|1077.5|4
1652105170000|2022-05-09 14:06:10||1077.3||1077.3||1077.5||1077.3|3
1652105180000|2022-05-09 14:06:20|1079.3|1077.5|1078.8|1077.3|1079.3|1077.8|1078.8|1077.3|6
1652105190000|2022-05-09 14:06:30|1079|1077.5|1079.3|1077.8|1079.3|1077.8|1078.8|1077.5|1
1652105210000|2022-05-09 14:06:50|1079|1077.5|1079|1077.5|1079|1077.5|1079|1077.5|16
1652105220000|2022-05-09 14:07:00|1078.8|1077.3|1078.3|1076.5|1078.8|1077.3|1078|1076.5|5
1652105230000|2022-05-09 14:07:10|1078|1076.8|1078.5|1077.3|1078.8|1077.3|1078|1076.5|9
1652105240000|2022-05-09 14:07:20|1079|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|8
1652105250000|2022-05-09 14:07:30|1078.5|1077|1078|1076.5|1078.5|1077|1078|1076.5|1
1652105260000|2022-05-09 14:07:40|||||||||1
1652105270000|2022-05-09 14:07:50|1077.8|1076.3|1077.5|1075.8|1077.8|1076.3|1077.3|1075.8|8
1652105280000|2022-05-09 14:08:00|1077.3|1076|1077.8|1076|1077.8|1076.5|1077.3|1075.8|14
1652105290000|2022-05-09 14:08:10|1077.5|1076.3|1078|1076.5|1078.5|1076.8|1077.5|1076.3|1
1652105300000|2022-05-09 14:08:20|1078.5|1076.8|1078|1076.5|1078.5|1077|1078|1076.5|0
1652105310000|2022-05-09 14:08:30|1077.8|1076.3|1078.3|1076.8|1078.5|1077|1077.8|1076.3|4
1652105320000|2022-05-09 14:08:40|1078|1076.5|1078|1076.3|1078.3|1076.5|1077.8|1076|2
1652105330000|2022-05-09 14:08:50|1077.8|1076.5|1078|1076.5|1078.3|1076.8|1077.8|1076.5|10
1652105340000|2022-05-09 14:09:00|1077.8|1076.3|1077.8|1076.3|1077.8|1076.3|1077.5|1076|1
1652105350000|2022-05-09 14:09:10|1078|1076.5|1077.8|1076.3|1078|1076.5|1077.8|1076.3|3
1652105360000|2022-05-09 14:09:20|1078|1076.5|1078.8|1077.3|1079|1077.5|1078|1076.5|24
1652105370000|2022-05-09 14:09:30|1079|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|11
1652105380000|2022-05-09 14:09:40||1077||1077.3||1077.3||1077|7
1652105390000|2022-05-09 14:09:50|1079|1077|1079|1077.5|1079|1077.5|1079|1077|4
1652105400000|2022-05-09 14:10:00|1079.3|1077.8|1079.8|1078.3|1080.3|1078.8|1079.3|1077.8|67
1652105410000|2022-05-09 14:10:10|1080|1078.5|1080.3|1078.5|1080.5|1078.8|1080|1078.3|7
1652105420000|2022-05-09 14:10:20|1080|1078.3|1079.8|1078.3|1080.3|1078.5|1079.8|1078.3|9
1652105430000|2022-05-09 14:10:30|1080.3|1078.8|1080.5|1079|1081|1079.3|1080.3|1078.8|10
1652105440000|2022-05-09 14:10:40|1080.3|1078.8|1081|1079.5|1081|1079.5|1080|1078.5|60
1652105450000|2022-05-09 14:10:50|1080.8|1079.3|1081|1079.5|1081.5|1080.3|1080.8|1079|27
1652105460000|2022-05-09 14:11:00|1081.3|1079.3|1081|1079.5|1081.3|1079.5|1080.8|1079.3|4
1652105470000|2022-05-09 14:11:10|1081.3|1080|1081.3|1079.8|1081.5|1080.3|1081|1079.5|8
1652105480000|2022-05-09 14:11:20|1081|1079.5|1081|1079.5|1081.5|1080|1081|1079.5|4
1652105490000|2022-05-09 14:11:30|1081.3|1079.8|1081.3|1079.8|1081.5|1079.8|1081|1079.5|16
1652105500000|2022-05-09 14:11:40|1081.5|1080|1081|1079.5|1081.5|1080|1081|1079.5|8
1652105510000|2022-05-09 14:11:50|1081.3|1079.8|1081.5|1080|1081.5|1080|1081.3|1079.8|21
1652105520000|2022-05-09 14:12:00|1081.3|1080.3|1081.3|1079.8|1081.3|1080.3|1081.3|1079.8|9
1652105530000|2022-05-09 14:12:10|1080.8|1079.5|1081|1079.5|1081|1079.5|1080.8|1079.5|6
1652105540000|2022-05-09 14:12:20|1081.3|1079.8|1080|1078.5|1081.3|1079.8|1080|1078.5|26
1652105550000|2022-05-09 14:12:30|1079.5|1078|1079.3|1077.8|1079.5|1078|1079.3|1077.5|6
1652105560000|2022-05-09 14:12:40|1079.8|1078|1080.3|1078.8|1080.3|1078.8|1079.8|1078|3
1652105570000|2022-05-09 14:12:50|1080.8|1079.3|1081.3|1079.5|1081.3|1079.8|1080.8|1079.3|44
1652105580000|2022-05-09 14:13:00|1081.5|1079.8|1080.8|1079|1081.5|1079.8|1080.3|1078.8|6
1652105590000|2022-05-09 14:13:10|1081|1079.3|1081|1079.5|1081.5|1079.8|1081|1079.3|5
1652105600000|2022-05-09 14:13:20|1081.3|1079.3|1081|1079.8|1081.3|1079.8|1080.8|1079.3|22
1652105610000|2022-05-09 14:13:30|1080.8|1079.3|1081|1079.3|1081.3|1079.5|1080.8|1079.3|5
1652105620000|2022-05-09 14:13:40|1080.8|1079.5|1081.3|1079.5|1081.3|1079.5|1080.8|1079.3|0
1652105630000|2022-05-09 14:13:50|1081|1079.8|1081|1079.5|1081.5|1080.3|1080.8|1079.5|43
1652105640000|2022-05-09 14:14:00|1081.3|1079.8|1080.8|1079.3|1081.5|1080|1080.8|1079.3|4
1652105650000|2022-05-09 14:14:10|1080.5||1080.5||1080.8||1080.5||1
1652105660000|2022-05-09 14:14:20|1080.8|1079|1080.3|1078.5|1080.8|1079|1080.3|1078.5|5
1652105670000|2022-05-09 14:14:30|1079.8|1078.3|1079.8|1078.3|1080|1078.3|1079.5|1078|2
1652105680000|2022-05-09 14:14:40|1079.5|1078|1079.5|1078|1079.8|1078|1079.5|1078|1
1652105690000|2022-05-09 14:14:50|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|3
1652105700000|2022-05-09 14:15:00|1079|1077.5|1080|1078.3|1080|1078.3|1078.8|1077.3|11
1652105710000|2022-05-09 14:15:10|1080.5|1078.8|1080.5|1078.8|1080.5|1079|1080.5|1078.8|7
1652105720000|2022-05-09 14:15:20|1080.3|1078.5|1079.8|1078.3|1080.3|1078.5|1079.8|1078.3|9
1652105730000|2022-05-09 14:15:30|1080|1078.5|1079.5|1078|1080|1078.5|1079.5|1078|7
1652105740000|2022-05-09 14:15:40|1079.3||1079.5||1079.5||1079.3||17
1652105750000|2022-05-09 14:15:50|1078.8|1077.3|1078.3|1076.5|1078.8|1077.3|1078|1076.5|14
1652105760000|2022-05-09 14:16:00|1078|1076.3|1078.5|1076.8|1078.5|1077|1077.8|1076.3|27
1652105770000|2022-05-09 14:16:10|1078.3|1076.5|1078.5|1076.8|1078.5|1077|1078|1076.5|1
1652105780000|2022-05-09 14:16:20|1078.3|1077|1078|1076.5|1078.5|1077|1077.5|1076|10
1652105790000|2022-05-09 14:16:30|1078.3|1076.3|1077|1075.3|1078.3|1076.3|1076.8|1075.3|10
1652105800000|2022-05-09 14:16:40|1076.8|1075|1076.8|1075.3|1077|1075.3|1076.5|1075|6
1652105810000|2022-05-09 14:16:50|1076.5|1075|1077.3|1075.8|1077.5|1076|1076.5|1075|32
1652105820000|2022-05-09 14:17:00|1077.5|1075.5|1077.3|1075.5|1077.5|1076|1077|1075.5|14
1652105830000|2022-05-09 14:17:10|1077|1075.8|1077|1075.3|1077|1075.8|1077|1075.3|8
1652105840000|2022-05-09 14:17:20|1076.8|1075|1075.8|1074.3|1076.8|1075|1075.8|1074.3|56
1652105850000|2022-05-09 14:17:30|1075.5|1074|1076|1074.3|1076|1074.5|1075|1073.3|38
1652105860000|2022-05-09 14:17:40|1075.3|1073.8|1075|1073.3|1075.8|1074.3|1074.5|1073|41
1652105870000|2022-05-09 14:17:50|1075.3|1073.5|1075|1073.5|1075.3|1073.8|1075|1073.5|2
1652105880000|2022-05-09 14:18:00|1075.3|1073.8|1074.8|1073.3|1075.5|1073.8|1074.8|1073.3|24
1652105890000|2022-05-09 14:18:10|1074.3|1073.5|1074.5|1073.3|1074.5|1073.5|1074.3|1072.5|5
1652105900000|2022-05-09 14:18:20|1074.8|1073|1075|1073.3|1075|1073.5|1074.8|1073|27
1652105910000|2022-05-09 14:18:30|1074.8|1073.5|1075|1073.3|1075|1073.5|1074.8|1073.3|3
1652105920000|2022-05-09 14:18:40|1074.8||1075||1075||1074.8||3
1652105930000|2022-05-09 14:18:50|1074.8|1073.5|1075|1073.5|1075|1073.5|1074.8|1073.5|1
1652105940000|2022-05-09 14:19:00|1074.8|1073.3|1074.5|1073|1075|1073.3|1074.5|1073|0
1652105950000|2022-05-09 14:19:10|1074.3|1072.8|1073.8|1072.5|1074.8|1073.3|1073.8|1072.5|27
1652105960000|2022-05-09 14:19:20|1073.5|1072|1074|1072.5|1074|1072.5|1073.5|1072|39
1652105970000|2022-05-09 14:19:30|1074.3|1072.3|1071.3|1069.8|1074.3|1072.3|1071.3|1069.8|61
1652105980000|2022-05-09 14:19:40|1071.5|1070|1071.5|1069.8|1071.5|1070.3|1071.3|1069.8|60
1652105990000|2022-05-09 14:19:50|1071.3|1070|1071.3|1069.8|1071.3|1070|1071.3|1069.8|1
1652106000000|2022-05-09 14:20:00|1070.8|1069.5|1070|1068.5|1070.8|1069.5|1070|1068.5|52
1652106010000|2022-05-09 14:20:10|1069.8|1068.3|1069.8|1068.3|1070.3|1068.8|1069.8|1068.3|13
1652106020000|2022-05-09 14:20:20|1069.5|1068|1069.5|1068|1070|1068.5|1069.5|1068|33
1652106030000|2022-05-09 14:20:30|1069.3|1067.8|1071|1069.3|1071|1069.5|1069.3|1067.8|51
1652106040000|2022-05-09 14:20:40|1070.8|1069|1070|1068.5|1071|1069.5|1070|1068.5|12
1652106050000|2022-05-09 14:20:50|1069.8|1068.3|1069.8|1068|1070|1068.3|1069.5|1067.8|8
1652106060000|2022-05-09 14:21:00|1069.5|1068.3|1069.3|1067.8|1069.5|1068.3|1069|1067.5|6
1652106070000|2022-05-09 14:21:10|1069.5|1068|1069.5|1068|1069.5|1068|1069.3|1067.8|12
1652106080000|2022-05-09 14:21:20|1069.3|1067.8|1069.5|1068|1070|1068.3|1069.3|1067.8|16
1652106090000|2022-05-09 14:21:30|1069.8|1068.3|1069|1067.5|1069.8|1068.3|1069|1067.5|4
1652106100000|2022-05-09 14:21:40|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068|1066.5|9
1652106110000|2022-05-09 14:21:50|1068.5|1066.5|1068.3|1066.5|1068.5|1066.5|1068.3|1066.3|2
1652106120000|2022-05-09 14:22:00|1067.8|1066.3|1068.5|1066.8|1068.5|1066.8|1067.3|1065.5|4
1652106130000|2022-05-09 14:22:10|1068.3|1066.5|1066.8|1065.3|1068.3|1066.5|1066.3|1064.8|36
1652106140000|2022-05-09 14:22:20|1066.5|1065|1065.3|1063.8|1066.8|1065|1065.3|1063.8|17
1652106150000|2022-05-09 14:22:30|1065.5|1064|1066.5|1065|1066.5|1065|1065.5|1064|18
1652106160000|2022-05-09 14:22:40|1066.3|1064.8|1067|1065.3|1067.3|1065.5|1066|1064.3|38
1652106170000|2022-05-09 14:22:50|1066.8|1065|1067|1065.3|1067|1065.5|1066.5|1065|15
1652106180000|2022-05-09 14:23:00|1066.5|1065.5|1066.8|1065|1066.8|1065.5|1066.3|1064.8|16
1652106190000|2022-05-09 14:23:10|1067.3|1065.3|1067.3|1065.5|1067.3|1065.8|1067.3|1065|4
1652106200000|2022-05-09 14:23:20|1067|1065.3|1068.3|1066.8|1068.3|1066.8|1066.8|1065.3|31
1652106210000|2022-05-09 14:23:30|1068.5|1066.5|1068.8|1067.3|1068.8|1067.3|1068.3|1066.3|7
1652106220000|2022-05-09 14:23:40|1069.3|1067.5|1068.3|1066.5|1069.3|1067.5|1068.3|1066.5|34
1652106230000|2022-05-09 14:23:50|1068.5|1066.8|1067.5|1065.8|1068.5|1066.8|1067.3|1065.8|0
1652106240000|2022-05-09 14:24:00|1067.3|1065.5|1067|1065.5|1067.5|1065.5|1067|1065.5|10
1652106250000|2022-05-09 14:24:10|1067.3|1065.3|1067.3|1065.5|1067.5|1066|1067.3|1065.3|11
1652106260000|2022-05-09 14:24:20|1067.5|1065.8|1068.3|1066.5|1068.3|1066.5|1067.3|1065.8|5
1652106270000|2022-05-09 14:24:30|1068|1066.8|1067.5|1066|1068.3|1066.8|1067.5|1066|2
1652106280000|2022-05-09 14:24:40|1067.8|1065.8|1066.5|1065|1067.8|1065.8|1066.5|1065|11
1652106290000|2022-05-09 14:24:50|1067|1065.3|1067|1065.5|1067.3|1065.5|1067|1065.3|2
1652106300000|2022-05-09 14:25:00|1067.3|1065.3|1066.3|1065|1067.3|1065.3|1065.8|1064.3|53
1652106310000|2022-05-09 14:25:10|1066|1064.8|1066.3|1064.8|1066.3|1064.8|1065.8|1064.5|31
1652106320000|2022-05-09 14:25:20|1066|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|27
1652106330000|2022-05-09 14:25:30|1066.5|1064.8|1065.8|1064|1066.5|1064.8|1065.5|1064|38
1652106340000|2022-05-09 14:25:40|1066|1064.3|1067|1065.3|1067|1065.5|1065.5|1064|35
1652106350000|2022-05-09 14:25:50|1066.8|1065|1067|1065.5|1067|1065.5|1066.5|1065|2
1652106360000|2022-05-09 14:26:00|1067.3|1066|1069.5|1068|1069.5|1068|1067.3|1065.8|34
1652106370000|2022-05-09 14:26:10|1069.8|1068.3|1069|1067.5|1070.5|1069|1069|1067.5|23
1652106380000|2022-05-09 14:26:20|1068.8|1067.3|1069.3|1067.5|1069.3|1067.8|1068.8|1067|17
1652106390000|2022-05-09 14:26:30|1069|1067.8|1068.3|1066.8|1069.3|1067.8|1068.3|1066.8|6
1652106400000|2022-05-09 14:26:40|1067.5|1066.5|1068.3|1066.5|1068.3|1066.8|1067.3|1065.5|14
1652106410000|2022-05-09 14:26:50|1068|1066.3|1068|1066.5|1068|1066.5|1067.8|1066.3|4
1652106420000|2022-05-09 14:27:00|1068.3|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.5|2
1652106430000|2022-05-09 14:27:10|1068|1066.5|1068.5|1067|1068.8|1067|1068|1066.5|5
1652106440000|2022-05-09 14:27:20|1068.3|1066.8|1069.3|1067.8|1069.3|1067.8|1068.3|1066.8|2
1652106450000|2022-05-09 14:27:30|1068.8|1067.5|1068.8|1067.3|1068.8|1067.8|1068.8|1067.3|14
1652106460000|2022-05-09 14:27:40|1068.5|1067|1068.3|1066.5|1068.5|1067|1068|1066.5|63
1652106470000|2022-05-09 14:27:50|1067.8|1066.8|1067.5|1066|1067.8|1066.8|1067.5|1066|9
1652106480000|2022-05-09 14:28:00|1068.3|1066.3|1067.8|1066.3|1068.3|1067|1067.5|1066|35
1652106490000|2022-05-09 14:28:10|1067.5|1066|1067.8|1066|1067.8|1066.3|1067.5|1066|4
1652106500000|2022-05-09 14:28:20|1067.5|1066.3|1068.3|1066.8|1068.3|1066.8|1067.5|1066|9
1652106510000|2022-05-09 14:28:30|1068.8|1067.3|1068.5|1067.3|1068.8|1067.3|1068.5|1067.3|51
1652106520000|2022-05-09 14:28:40|1068.8|1066.8|1068.3|1066.5|1068.8|1066.8|1068|1066.5|22
1652106530000|2022-05-09 14:28:50|1068|1066.3|1067.5|1066|1068|1066.3|1067.5|1066|5
1652106540000|2022-05-09 14:29:00|1067.3|1066.3|1067.8|1066.3|1067.8|1066.3|1067.3|1065.8|19
1652106550000|2022-05-09 14:29:10|1067.5|1066|1067.3|1065.5|1067.8|1066|1067.3|1065.5|42
1652106560000|2022-05-09 14:29:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|25
1652106570000|2022-05-09 14:29:30|1066.5|1065|1066|1064.5|1066.8|1065.3|1066|1064.5|35
1652106580000|2022-05-09 14:29:40|1066.3|1064.8|1066.5|1065|1066.5|1065.3|1066|1064.5|33
1652106590000|2022-05-09 14:29:50|1066.3||1066.5||1066.5||1066.3||156
1652106600000|2022-05-09 14:30:00|1066.3|1065.3|1067.5|1065.8|1068|1066.5|1066.3|1065|39
1652106610000|2022-05-09 14:30:10|1067.3|1065.5|1065.8|1064.3|1067.3|1065.8|1065.8|1064.3|321
1652106620000|2022-05-09 14:30:20|1065.5|1064.5|1065.8|1064.3|1065.8|1064.5|1065.5|1064.3|52
1652106630000|2022-05-09 14:30:30|1065.5|1065.3|1067|1065.5|1067|1065.8|1065.5|1064.8|24
1652106640000|2022-05-09 14:30:40|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.5|1065|3
1652106650000|2022-05-09 14:30:50|1067|1065.5|1066.5|1065|1067|1065.5|1066.3|1064.8|159
1652106660000|2022-05-09 14:31:00|1066.3|1065.3|1066.8|1065.3|1066.8|1065.3|1066.3|1065|9
1652106670000|2022-05-09 14:31:10|1067|1065.5|1067.5|1065.8|1067.5|1065.8|1066.8|1065.3|14
1652106680000|2022-05-09 14:31:20|1067.3|1066|1067.3|1065.8|1068|1066.3|1067.3|1065.8|24
1652106690000|2022-05-09 14:31:30|1067|1065.5|1066.8|1065.3|1067.3|1065.5|1066.5|1065|10
1652106700000|2022-05-09 14:31:40|1066.5|1065|1066.5|1065|1066.8|1065.3|1066.3|1065|7
1652106710000|2022-05-09 14:31:50|1066.3|1064.8|1065.5|1064.3|1066.3|1064.8|1065.5|1064|74
1652106720000|2022-05-09 14:32:00|1065.8|1064.5|1066.5|1065|1066.5|1065|1065.5|1064|126
1652106730000|2022-05-09 14:32:10|1066.3|1064.5|1066|1064.5|1066.5|1065|1065.8|1064.3|10
1652106740000|2022-05-09 14:32:20|1066.3|1064.8|1066.8|1065.3|1066.8|1065.3|1066.3|1064.8|81
1652106750000|2022-05-09 14:32:30|1067|1065.5|1066.8|1065.3|1067|1065.5|1066.8|1065.3|16
1652106760000|2022-05-09 14:32:40|1066.5|1065|1066.5|1065|1066.8|1065.3|1066.5|1065|12
1652106770000|2022-05-09 14:32:50|1066.3|1064.8|1065.5|1064|1066.3|1064.8|1065.3|1064|9
1652106780000|2022-05-09 14:33:00|1065.3|1063.8|1064.3|1062.8|1065.3|1063.8|1064|1062.5|33
1652106790000|2022-05-09 14:33:10|1064|1062.5|1064.3|1062.8|1064.3|1063|1064|1062.5|4
1652106800000|2022-05-09 14:33:20|1064.5|1063|1064.3|1062.8|1064.5|1063|1064|1062.5|285
1652106810000|2022-05-09 14:33:30|1064.5|1063|1064.8|1063.3|1065|1063.3|1064.5|1062.8|23
1652106820000|2022-05-09 14:33:40|1065|1063.5|1065|1063.5|1065|1063.8|1065|1063.5|58
1652106830000|2022-05-09 14:33:50|1064.8|1063.3|1064.5|1063|1064.8|1063.3|1064.5|1062.8|33
1652106840000|2022-05-09 14:34:00|1064.3|1062.8|1064.5|1063|1064.5|1063.3|1064.3|1062.8|18
1652106850000|2022-05-09 14:34:10|1064.3|1063.3|1064.3|1062.8|1064.5|1063.3|1064.3|1062.8|16
1652106860000|2022-05-09 14:34:20|1064.5|1063|1064|1062.5|1064.5|1063|1064|1062.5|20
1652106870000|2022-05-09 14:34:30|1063.8|1062.8|1064.5|1063|1064.5|1063|1063.8|1062.5|22
1652106880000|2022-05-09 14:34:40|1064.3|1062.8|1065.8|1064.5|1066|1064.5|1064.3|1062.8|39
1652106890000|2022-05-09 14:34:50|1066.3|1064.8|1066.3|1065|1066.5|1065|1066|1064.8|28
1652106900000|2022-05-09 14:35:00|1066.5|1064.8|1066.5|1065|1067|1065.3|1066.3|1064.8|35
1652106910000|2022-05-09 14:35:10|1066.3|1064.8|1065.8|1064.3|1066.5|1065.3|1065.8|1064.3|7
1652106920000|2022-05-09 14:35:20|1065.3|1064|1066.3|1064.5|1066.3|1064.8|1065.3|1063.8|19
1652106930000|2022-05-09 14:35:30|1066|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|6
1652106940000|2022-05-09 14:35:40|1066|1064.3|1065.8|1064.3|1066|1064.5|1065.5|1064.3|2
1652106950000|2022-05-09 14:35:50|1065.5|1064.5|1066.5|1065|1066.8|1065.3|1065.5|1064.5|9
1652106960000|2022-05-09 14:36:00|1066.8|1064.8|1067|1065.3|1067|1065.5|1066.5|1064.8|17
1652106970000|2022-05-09 14:36:10|1066.8|1064.8|1066.5|1064.8|1066.8|1065|1066.3|1064.8|7
1652106980000|2022-05-09 14:36:20|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1066.3|1064.5|1
1652106990000|2022-05-09 14:36:30|1066.8|1065|1067.3|1065.5|1067.3|1065.8|1066.8|1065|4
1652107000000|2022-05-09 14:36:40|1067|1065.3|1066.8|1065|1067.3|1065.5|1066.5|1065|2
1652107010000|2022-05-09 14:36:50|1067|1065.3|1066.3|1064.5|1067|1065.3|1066.3|1064.5|3
1652107020000|2022-05-09 14:37:00|1066|1064.8|1066.3|1064.5|1066.8|1065|1066|1064.5|10
1652107030000|2022-05-09 14:37:10|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.3|1064.5|11
1652107040000|2022-05-09 14:37:20|1066.3|1064.5|1065.5|1063.8|1066.3|1064.5|1065.5|1063.8|15
1652107050000|2022-05-09 14:37:30|1065.8|1064|1066|1064.5|1066|1064.5|1065.5|1064|3
1652107060000|2022-05-09 14:37:40|1066.5|1064.8|1065.8|1064.3|1066.5|1064.8|1065.8|1064.3|151
1652107070000|2022-05-09 14:37:50|1065.5|1064|1065.3|1063.8|1065.8|1064.3|1065.3|1063.8|7
1652107080000|2022-05-09 14:38:00|1065|1063.5|1064.8|1063|1065.3|1063.8|1064.8|1063|3
1652107090000|2022-05-09 14:38:10|1064.5|1062.8|1064.3|1063|1064.5|1063|1064.3|1062.8|2
1652107100000|2022-05-09 14:38:20|1064.5|1062.8|1064.8|1063|1064.8|1063.3|1064.5|1062.8|23
1652107110000|2022-05-09 14:38:30||1063.3||1063.3||1063.3||1063|4
1652107120000|2022-05-09 14:38:40|1065|1063.5|1064.8|1063|1065|1063.5|1064.5|1063|4
1652107130000|2022-05-09 14:38:50|1065|1063.3|1065.8|1064.3|1066|1064.5|1065|1063|14
1652107140000|2022-05-09 14:39:00|1066|1064|1065.3|1063.8|1066|1064.5|1065.3|1063.8|12
1652107150000|2022-05-09 14:39:10|1065.5|1063|1064.5|1063|1065.5|1063|1064|1062.5|37
1652107160000|2022-05-09 14:39:20|1064.3|1062.8|1064.5|1063|1064.5|1063|1064.3|1062.8|0
1652107170000|2022-05-09 14:39:30|1064.3|1062.8|1063.5|1061.8|1064.3|1062.8|1063|1061.3|31
1652107180000|2022-05-09 14:39:40|1063.3|1061.5|1063|1061.3|1063.3|1061.8|1062.8|1061|15
1652107190000|2022-05-09 14:39:50|1063.3|1061.8|1063.3|1061.5|1063.3|1061.8|1062.8|1061.3|13
1652107200000|2022-05-09 14:40:00|1063|1061.8|1062.5|1061|1063.5|1061.8|1062|1060.3|56
1652107210000|2022-05-09 14:40:10|1062.8|1059.3|1061|1059.5|1062.8|1060.5|1060.8|1059.3|263
1652107220000|2022-05-09 14:40:20|1060.8|1059.8|1061.5|1060|1061.8|1060.3|1060.8|1059.5|10
1652107230000|2022-05-09 14:40:30|1061.8|1060.3|1063.3|1061.5|1063.5|1061.8|1061.8|1060.3|4
1652107240000|2022-05-09 14:40:40|1063|1061|1062.3|1060.8|1063.3|1061|1061.8|1060.3|9
1652107250000|2022-05-09 14:40:50|1062|1060.5|1062.5|1060.8|1062.8|1061.5|1062|1060.5|17
1652107260000|2022-05-09 14:41:00|1062.3|1061|1063.5|1062|1064.3|1062.5|1062.3|1060.8|54
1652107270000|2022-05-09 14:41:10|1063.8|1061.8|1063.8|1062.3|1064|1062.3|1063.3|1061.8|2
1652107280000|2022-05-09 14:41:20|1064.3|1062.5|1064.3|1062.8|1064.8|1063|1064|1062.5|2
1652107290000|2022-05-09 14:41:30|1064|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.5|1
1652107300000|2022-05-09 14:41:40|1064.3|1063|1063.5|1062|1064.3|1063|1063.5|1062|5
1652107310000|2022-05-09 14:41:50|1063.3|1061.8|1063.5|1062|1064|1062.3|1063|1061.5|3
1652107320000|2022-05-09 14:42:00|1064|1062.3|1064.3|1062.8|1064.3|1062.8|1063.5|1062|11
1652107330000|2022-05-09 14:42:10|1064|1063|1065.3|1063.5|1065.3|1063.5|1064|1063|17
1652107340000|2022-05-09 14:42:20|1065|1063.3|1065.3|1063.8|1065.3|1063.8|1064.8|1063.3|8
1652107350000|2022-05-09 14:42:30|1065|1063.5|1064.5|1063|1065|1063.5|1064.3|1062.8|11
1652107360000|2022-05-09 14:42:40|1064.3|1062.8|1064.3|1062.8|1064.5|1063|1064.3|1062.8|4
1652107370000|2022-05-09 14:42:50|1064.5|1062.3|1063.3|1061.8|1064.5|1062.5|1063.3|1061.8|6
1652107380000|2022-05-09 14:43:00|1063|1062|1063.3|1061.8|1063.3|1062|1063|1061.5|9
1652107390000|2022-05-09 14:43:10|1063.5|1062|1063.8|1062|1064|1062.5|1063.5|1062|27
1652107400000|2022-05-09 14:43:20|1064|1062.3|1063.8|1062.3|1064|1062.5|1063.8|1062|5
1652107410000|2022-05-09 14:43:30|1063.5|1062|1062.5|1061|1063.5|1062|1062.5|1061|5
1652107420000|2022-05-09 14:43:40|1062.8|1061.3|1063|1061.3|1063|1061.3|1062.5|1061|0
1652107430000|2022-05-09 14:43:50|1062.8|1061|1061.8|1060.3|1062.8|1061|1061.5|1060.3|5
1652107440000|2022-05-09 14:44:00|1061.5|1059.8|1062|1060.5|1062|1060.5|1061.5|1059.8|39
1652107450000|2022-05-09 14:44:10|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.3|1059.8|5
1652107460000|2022-05-09 14:44:20|1061.8|1060|1061.8|1060.3|1061.8|1060.3|1061.3|1059.8|5
1652107470000|2022-05-09 14:44:30|1061.5|1060|1061.5|1060|1061.8|1060.3|1061.5|1060|5
1652107480000|2022-05-09 14:44:40|1061.8|1059.8|1062.8|1061.3|1062.8|1061.3|1061.8|1059.8|24
1652107490000|2022-05-09 14:44:50|1063|1061.5|1062.8|1061|1063|1061.5|1062.5|1061|40
1652107500000|2022-05-09 14:45:00|1063.3|1061.3|1063.3|1061.8|1063.8|1062.3|1063|1061.3|5
1652107510000|2022-05-09 14:45:10|1063.5|1061.5|1063|1061.3|1063.5|1062|1062.8|1061|6
1652107520000|2022-05-09 14:45:20|1062.8|1061.5|1062.8|1061.3|1062.8|1061.5|1062.8|1061.3|34
1652107530000|2022-05-09 14:45:30|1062.5|1060.5|1062.3|1060.8|1062.8|1060.8|1061.8|1060.3|15
1652107540000|2022-05-09 14:45:40|1061.3|1059.8|1061.8|1060.3|1062.3|1060.8|1061.3|1059.8|18
1652107550000|2022-05-09 14:45:50|1062|1060.5|1062.5|1061|1062.8|1061.3|1062|1060.5|4
1652107560000|2022-05-09 14:46:00|1062.8|1061.3|1063.3|1061.5|1063.3|1061.8|1062.8|1061.3|12
1652107570000|2022-05-09 14:46:10|1063.8|1061.8|1064|1062.3|1064|1062.5|1063.5|1061.5|4
1652107580000|2022-05-09 14:46:20|1064.5|1062.5|1065|1063.8|1065|1063.8|1064.5|1062.5|36
1652107590000|2022-05-09 14:46:30|1064.8|1063.3|1065|1063.3|1065.5|1063.8|1064.8|1063.3|12
1652107600000|2022-05-09 14:46:40|1064.8|1063.8|1064.8|1063.3|1065.5|1063.8|1064.8|1063.3|27
1652107610000|2022-05-09 14:46:50|1065|1063.5|1064.5|1063.3|1065|1063.5|1064.5|1063.3|10
1652107620000|2022-05-09 14:47:00|1064|1063|1063.5|1062|1064|1063|1063.5|1061.8|6
1652107630000|2022-05-09 14:47:10|1063.3|1061.8|1062.8|1061.3|1063.3|1061.8|1062.8|1061.3|67
1652107640000|2022-05-09 14:47:20|1063|1061.5|1062.5|1061|1063|1061.5|1062.5|1061|22
1652107650000|2022-05-09 14:47:30|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|20
1652107660000|2022-05-09 14:47:40|1061.5|1060|1061|1059.5|1061.8|1060|1061|1059.5|21
1652107670000|2022-05-09 14:47:50|1061.5|1060|1062|1060.5|1062|1060.5|1061.5|1059.8|20
1652107680000|2022-05-09 14:48:00|1061.8|1060.3|1062|1060.3|1062|1060.8|1061.8|1060|3
1652107690000|2022-05-09 14:48:10|1062.3|1060.8|1062.3|1060.8|1062.8|1061.3|1062.3|1060.8|2
1652107700000|2022-05-09 14:48:20|1062.5|1060.5|1062.3|1060.8|1062.5|1061|1062|1060.5|26
1652107710000|2022-05-09 14:48:30|1062|1060.5|1062|1060.5|1062.3|1060.8|1061.8|1060.3|55
1652107720000|2022-05-09 14:48:40|1061.8|1060|1062|1060.5|1062|1060.5|1061.8|1060|102
1652107730000|2022-05-09 14:48:50|1062.3|1060.8|1061.5|1060|1062.8|1061.3|1061.5|1060|67
1652107740000|2022-05-09 14:49:00|1061.3|1059.8|1061|1059.5|1061.3|1059.8|1060.8|1059.3|30
1652107750000|2022-05-09 14:49:10|1061.5|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.5|50
1652107760000|2022-05-09 14:49:20|1061.3|1060.8|1063|1061.3|1063|1061.3|1061.3|1060.8|64
1652107770000|2022-05-09 14:49:30|1062.8|1061.5|1063.5|1062|1063.5|1062|1062.8|1061.3|77
1652107780000|2022-05-09 14:49:40|1063.3|1062.5|1064|1062.5|1064|1062.8|1063.3|1062.5|35
1652107790000|2022-05-09 14:49:50|1063.8|1062.3|1064.3|1062.8|1064.8|1063|1063.5|1062.3|72
1652107800000|2022-05-09 14:50:00|1064|1062.5|1063.8|1062.3|1064|1062.8|1063.8|1062.3|35
1652107810000|2022-05-09 14:50:10|1063.5|1062|1062.8|1061.3|1063.5|1062|1062.5|1061|20
1652107820000|2022-05-09 14:50:20|1063|1061|1062.3|1060.8|1063|1061|1062.3|1060.8|43
1652107830000|2022-05-09 14:50:30|1062|1060|1060.8|1059.3|1062|1060.3|1060.8|1059.3|23
1652107840000|2022-05-09 14:50:40|1060.5|1059|1061.3|1059.5|1061.5|1059.8|1060.5|1059|1
1652107850000|2022-05-09 14:50:50|1061|1059.8|1060.8|1059|1061|1059.8|1060.5|1059|2
1652107860000|2022-05-09 14:51:00|1060.5|1058.8|1060.5|1059|1060.5|1059|1060|1058.5|20
1652107870000|2022-05-09 14:51:10|1060.8|1058.8|1060|1058.5|1060.8|1059|1060|1058.5|19
1652107880000|2022-05-09 14:51:20|1059.8|1058.3|1057.8|1056.3|1059.8|1058.3|1057.8|1056.3|84
1652107890000|2022-05-09 14:51:30|1058|1056.5|1058.5|1057|1058.5|1057|1057.8|1056.3|36
1652107900000|2022-05-09 14:51:40|1058.3|1056.3|1058.8|1057.3|1058.8|1057.3|1057.5|1056.3|88
1652107910000|2022-05-09 14:51:50|1058.3|1056.5|1058.3|1056.8|1058.8|1057|1058|1056.5|22
1652107920000|2022-05-09 14:52:00|1058|1056.5|1058.3|1056.8|1058.8|1057|1058|1056.5|15
1652107930000|2022-05-09 14:52:10|1058.5|1057|1058.8|1057.3|1058.8|1057.3|1058.3|1056.8|5
1652107940000|2022-05-09 14:52:20|1058.5|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|2
1652107950000|2022-05-09 14:52:30|1059|1057|1058.8|1057.3|1059|1057.5|1058.8|1056.8|9
1652107960000|2022-05-09 14:52:40|1059|1057.5|1058.8|1057.3|1059.3|1057.8|1058.8|1057.3|3
1652107970000|2022-05-09 14:52:50|1059|1057.5|1058.5|1057|1059|1057.5|1058.5|1057|32
1652107980000|2022-05-09 14:53:00|1058.8|1057.3|1058.8|1057.3|1059|1057.5|1058.3|1057.3|4
1652107990000|2022-05-09 14:53:10|1058.5|1057|1058|1056.3|1058.5|1057|1057.8|1056.3|39
1652108000000|2022-05-09 14:53:20|1058.3|1056.5|1058.3|1056.8|1058.3|1056.8|1058|1056.5|32
1652108010000|2022-05-09 14:53:30|1058.5|1057|1058.5|1057|1059|1057.5|1058.3|1057|9
1652108020000|2022-05-09 14:53:40|1058.3|1056.8|1058|1056.5|1058.3|1056.8|1057.8|1056.3|2
1652108030000|2022-05-09 14:53:50|1057.8|1056.3|1056|1054.8|1057.8|1056.3|1056|1054.8|7
1652108040000|2022-05-09 14:54:00|1055.8|1054.5|1056|1054.8|1056|1054.8|1055.5|1054|36
1652108050000|2022-05-09 14:54:10|1056.5|1054.5|1056.8|1055|1056.8|1055.5|1056.5|1054.5|78
1652108060000|2022-05-09 14:54:20|1056.5|1054.5|1056.5|1054.8|1056.5|1054.8|1056|1054.5|33
1652108070000|2022-05-09 14:54:30|1056.8|1055.3|1056.5|1054.8|1057|1055.5|1056.3|1054.8|69
1652108080000|2022-05-09 14:54:40|1057|1055.5|1057.3|1055.8|1057.3|1055.8|1057|1055.5|13
1652108090000|2022-05-09 14:54:50|1057|1055.3|1056|1054.5|1057|1055.3|1056|1054.5|62
1652108100000|2022-05-09 14:55:00|1055.5|1053.8|1055.8|1054.3|1056|1054.5|1055.5|1053.8|46
1652108110000|2022-05-09 14:55:10|1056|1054.5|1057|1055.5|1057|1055.5|1056|1054.3|67
1652108120000|2022-05-09 14:55:20|1056.8|1055.8|1057|1055.5|1057.5|1056|1056.8|1055.3|33
1652108130000|2022-05-09 14:55:30|1056.8|1055.3|1056.3|1054.5|1057|1055.3|1056|1054.5|2
1652108140000|2022-05-09 14:55:40|1056.8|1055|1057|1055.3|1057|1055.5|1056.5|1054.8|3
1652108150000|2022-05-09 14:55:50|1057.3|1055.5|1057.8|1056.3|1058|1056.5|1057.3|1055.3|16
1652108160000|2022-05-09 14:56:00|1058|1056.5|1057.5|1056|1058|1056.8|1057.5|1056|6
1652108170000|2022-05-09 14:56:10|1057.8|1056.3|1057.8|1056|1058|1056.8|1057.5|1056|24
1652108180000|2022-05-09 14:56:20|1058.3|1056.5|1058|1056.5|1058.3|1056.8|1057.8|1056.3|81
1652108190000|2022-05-09 14:56:30|1058.3|1056.8|1058.5|1057|1058.8|1057.3|1058|1056.8|28
1652108200000|2022-05-09 14:56:40|1058.3|1056.8|1059.3|1057.8|1059.3|1057.8|1058.3|1056.8|32
1652108210000|2022-05-09 14:56:50|1059.5|1058|1059.3|1057.8|1059.5|1058|1059|1057.5|32
1652108220000|2022-05-09 14:57:00|1058.8|1057.3|1058.3|1056.8|1059.3|1057.8|1058|1056.5|12
1652108230000|2022-05-09 14:57:10|1058.5|1057|1056.8|1055.3|1058.5|1057|1056.8|1055.3|3
1652108240000|2022-05-09 14:57:20|1057|1055|1057.3|1055.5|1057.3|1055.8|1056.5|1055|97
1652108250000|2022-05-09 14:57:30|1057.5|1055.8|1058|1056.3|1058|1056.3|1057.3|1055.5|40
1652108260000|2022-05-09 14:57:40|1057.8|1056|1057.8|1056.3|1058.5|1056.8|1057.5|1056|3
1652108270000|2022-05-09 14:57:50|1058|1056.5|1057.5|1056|1058.3|1056.5|1057.5|1056|2
1652108280000|2022-05-09 14:58:00|1057.3|1055.8|1057.8|1056.3|1058|1056.3|1057.3|1055.8|15
1652108290000|2022-05-09 14:58:10|1057.5|1056|1058.3|1056.8|1058.3|1056.8|1057.5|1056|3
1652108300000|2022-05-09 14:58:20|1058.5|1057|1058.3|1056.8|1058.5|1057|1058|1056.5|6
1652108310000|2022-05-09 14:58:30|1058|1056.5|1058.8|1057.3|1058.8|1057.3|1058|1056.5|50
1652108320000|2022-05-09 14:58:40|1059|1057.5|1059.8|1058.3|1060|1058.5|1058.8|1057|64
1652108330000|2022-05-09 14:58:50|1059.5|1058|1060.3|1059|1060.3|1059|1059.5|1058|12
1652108340000|2022-05-09 14:59:00|1060.5|1059.3|1059.5|1058|1060.5|1059.3|1059.3|1057.8|53
1652108350000|2022-05-09 14:59:10|1059.8|1058.3|1059.5|1058|1060|1058.3|1059.5|1058|17
1652108360000|2022-05-09 14:59:20|1059.3|1057.8|1059.5|1057.8|1059.5|1058|1059|1057.8|7
1652108370000|2022-05-09 14:59:30|1059.8|1058.3|1061|1059.8|1061.3|1059.8|1059.8|1058.3|29
1652108380000|2022-05-09 14:59:40|1060.8|1059.5|1060.8|1059.3|1061|1059.8|1060.8|1059.3|10
1652108390000|2022-05-09 14:59:50|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|11
1652108400000|2022-05-09 15:00:00|1061.3|1059.8|1060.8|1059.3|1061.3|1059.8|1060.5|1059|21
1652108410000|2022-05-09 15:00:10|1060.5|1059|1060.3|1058.8|1060.5|1059|1060|1058.5|5
1652108420000|2022-05-09 15:00:20|1060|1058.5|1061.3|1059.8|1061.3|1059.8|1060|1058.5|19
1652108430000|2022-05-09 15:00:30|1061.5|1060|1060.3|1058.8|1061.5|1060.3|1060.3|1058.8|97
1652108440000|2022-05-09 15:00:40|1060|1058.5|1061.5|1060|1061.5|1060|1060|1058.5|10
1652108450000|2022-05-09 15:00:50|1061.3|1059.5|1061.5|1060|1061.5|1060|1060.5|1059|35
1652108460000|2022-05-09 15:01:00|1061.8|1060.3|1060.8|1059.3|1061.8|1060.3|1060.8|1059.3|21
1652108470000|2022-05-09 15:01:10|1060.5|1059|1060.5|1059|1060.5|1059|1060|1058.5|17
1652108480000|2022-05-09 15:01:20|1060.8|1059.3|1061.3|1059.8|1061.3|1059.8|1060.8|1059.3|9
1652108490000|2022-05-09 15:01:30|1060.8|1059.5|1060.8|1059.3|1060.8|1059.5|1060.5|1059|7
1652108500000|2022-05-09 15:01:40|1061.3|1059.8|1061.3|1059.8|1061.5|1060|1061|1059.8|9
1652108510000|2022-05-09 15:01:50|1061.5|1060|1061.3|1059.5|1061.5|1060|1061.3|1059.5|5
1652108520000|2022-05-09 15:02:00|1061|1059.8|1061.3|1059.8|1061.3|1059.8|1060.8|1059.5|6
1652108530000|2022-05-09 15:02:10|1061|1059.5|1060.8|1059|1061.3|1059.5|1060.3|1058.8|25
1652108540000|2022-05-09 15:02:20|1061|1059.3|1061.3|1059.8|1061.3|1059.8|1061|1059.3|7
1652108550000|2022-05-09 15:02:30|1060.8|1059.3|1059.8|1058.3|1060.8|1059.3|1059.8|1058|7
1652108560000|2022-05-09 15:02:40|1059.5|1058|1059|1057.5|1059.5|1058|1059|1057.5|30
1652108570000|2022-05-09 15:02:50|1059.3|1057.8|1059.3|1057.8|1059.5|1058|1059.3|1057.5|3
1652108580000|2022-05-09 15:03:00|1059.5|1058|1059.3|1058|1059.8|1058|1059.3|1058|3
1652108590000|2022-05-09 15:03:10|1059.5|1058.5|1059.5|1058|1060|1058.5|1059.3|1057.8|5
1652108600000|2022-05-09 15:03:20|1059.8|1058.3|1059.8|1058|1059.8|1058.3|1059.5|1058|2
1652108610000|2022-05-09 15:03:30|1059.5|1058.3|1059.8|1058|1059.8|1058.3|1059.3|1057.8|4
1652108620000|2022-05-09 15:03:40|1060|1058.3|1060.5|1058.8|1060.5|1058.8|1060|1058.3|17
1652108630000|2022-05-09 15:03:50|1060.8|1059|1060.8|1059.3|1060.8|1059.3|1060.5|1058.8|3
1652108640000|2022-05-09 15:04:00|1060.5|1059|1060.8|1059.3|1061|1059.5|1060.5|1058.8|2
1652108650000|2022-05-09 15:04:10|1061.3|1059.5|1061.5|1059.8|1061.8|1060|1061|1059.5|15
1652108660000|2022-05-09 15:04:20|1061.3|1060.3|1062|1060.8|1062|1060.8|1061.3|1060.3|5
1652108670000|2022-05-09 15:04:30|1061.8|1060.5|1061.5|1060|1061.8|1060.5|1061.5|1060|73
1652108680000|2022-05-09 15:04:40|1061|1059.8|1060.8|1059.3|1061.5|1060|1060.8|1059.3|17
1652108690000|2022-05-09 15:04:50|1061|1059|1061|1059.5|1061|1059.5|1060.3|1058.8|43
1652108700000|2022-05-09 15:05:00|1060.8|1059.3|1060.8|1059.3|1061|1059.5|1060.3|1058.8|27
1652108710000|2022-05-09 15:05:10|1061|1059.5|1061.3|1059.8|1061.5|1060|1061|1059.3|13
1652108720000|2022-05-09 15:05:20|1060.8|1059.5|1060.3|1058.8|1061.3|1059.8|1060.3|1058.8|33
1652108730000|2022-05-09 15:05:30|1060|1058.5|1060.8|1059.3|1060.8|1059.3|1059.8|1058.3|16
1652108740000|2022-05-09 15:05:40|1061|1059.5|1060.8|1059.5|1061|1059.5|1060.5|1059|8
1652108750000|2022-05-09 15:05:50|1061|1059.8|1061.5|1059.8|1061.8|1060.3|1061|1059.8|26
1652108760000|2022-05-09 15:06:00|1061.3|1060|1061.8|1060|1062.3|1060.8|1061.3|1059.8|15
1652108770000|2022-05-09 15:06:10|1062|1060.3|1062.3|1060.8|1062.5|1061|1062|1060.3|10
1652108780000|2022-05-09 15:06:20|1062.5|1060.5|1063.3|1061.8|1063.5|1062|1062.5|1060.5|26
1652108790000|2022-05-09 15:06:30|1063|1061.5|1064|1062.3|1064|1062.5|1063|1061.5|30
1652108800000|2022-05-09 15:06:40|1063.8|1062.5|1064.5|1063|1064.5|1063|1063.8|1062.5|24
1652108810000|2022-05-09 15:06:50|1064.8|1063.3|1064.5|1063|1064.8|1063.3|1064.3|1063|35
1652108820000|2022-05-09 15:07:00|1064.3|1062.8|1064.5|1063|1064.5|1063|1063.5|1062|50
1652108830000|2022-05-09 15:07:10|1064.8|1062.8|1064.3|1062.5|1064.8|1063|1064.3|1062.5|6
1652108840000|2022-05-09 15:07:20|1064|1062.8|1064.3|1062.8|1064.3|1062.8|1063.8|1062.3|47
1652108850000|2022-05-09 15:07:30|||||||||30
1652108860000|2022-05-09 15:07:40|1064|1062.5|1063.8|1062.3|1064.3|1062.5|1063.8|1062.3|109
1652108870000|2022-05-09 15:07:50|1064|1062.5|1063.5|1062|1064.3|1062.5|1063.3|1062|10
1652108880000|2022-05-09 15:08:00|1063.3|1061.8|1064.3|1062.8|1064.3|1063|1063|1061.8|42
1652108890000|2022-05-09 15:08:10|1064|1062.5|1064|1062.5|1064.3|1062.8|1063.8|1062.5|39
1652108900000|2022-05-09 15:08:20|1064.3|1062.8|1065.3|1063.8|1065.3|1063.8|1064|1062.5|62
1652108910000|2022-05-09 15:08:30|1065.8|1064.3|1065.8|1064.3|1066|1064.8|1065.8|1064.3|43
1652108920000|2022-05-09 15:08:40|1066|1064.5|1067|1065.5|1067|1065.5|1066|1064.3|182
1652108930000|2022-05-09 15:08:50|1066.8|1065.3|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|34
1652108940000|2022-05-09 15:09:00|1067.5|1066|1070|1068.5|1071|1069.5|1067.5|1066|124
1652108950000|2022-05-09 15:09:10|1069.5|1068|1070|1068.3|1070.3|1068.8|1069.3|1067.8|61
1652108960000|2022-05-09 15:09:20|1069.8|1068.5|1069.8|1068.3|1070|1068.5|1069.3|1067.5|30
1652108970000|2022-05-09 15:09:30|1070|1068.5|1070.3|1068.8|1070.8|1069|1070|1068.3|17
1652108980000|2022-05-09 15:09:40|1070|1068.3|1070|1068.5|1070.5|1069|1069.8|1068|16
1652108990000|2022-05-09 15:09:50|1069.5|1068|1069.8|1068.3|1070.5|1069|1069.5|1067.8|18
1652109000000|2022-05-09 15:10:00|1069.5|1068|1069.3|1067.5|1070|1068.5|1069|1067.3|68
1652109010000|2022-05-09 15:10:10|1069.5|1067.8|1071|1069.8|1071.3|1069.8|1069.5|1067.8|40
1652109020000|2022-05-09 15:10:20|1070.8|1069.5|1070|1068.5|1071|1069.5|1069.5|1068|56
1652109030000|2022-05-09 15:10:30|1069.8|1068|1070|1068.5|1070.3|1068.5|1069.5|1068|19
1652109040000|2022-05-09 15:10:40|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.5|1068|9
1652109050000|2022-05-09 15:10:50|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069|1067.5|4
1652109060000|2022-05-09 15:11:00|1069.3|1068|1068.8|1067|1069.3|1068|1068.3|1066.5|69
1652109070000|2022-05-09 15:11:10|1069|1067.3|1068.3|1066.5|1069.5|1068|1068.3|1066.5|17
1652109080000|2022-05-09 15:11:20|1068.5|1067|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|48
1652109090000|2022-05-09 15:11:30|1069|1067.5|1067.8|1066.3|1069|1067.5|1067.5|1066|14
1652109100000|2022-05-09 15:11:40|1067.5|1066|1068.5|1066.8|1068.5|1067|1067.5|1066|25
1652109110000|2022-05-09 15:11:50|1068.8|1067|1069.3|1067.5|1069.3|1067.5|1068.8|1066.8|1
1652109120000|2022-05-09 15:12:00|1069|1067.3|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|17
1652109130000|2022-05-09 15:12:10|1069|1067.5|1069.5|1067.8|1069.5|1068|1068.5|1067.5|48
1652109140000|2022-05-09 15:12:20|1069.3|1068|1069.8|1068.3|1069.8|1068.3|1069.3|1067.8|20
1652109150000|2022-05-09 15:12:30|1069.5|1068|1070.3|1068.8|1070.3|1069|1069.5|1068|45
1652109160000|2022-05-09 15:12:40|1070|1068.5|1070.3|1068.8|1070.8|1069.3|1070|1068.5|34
1652109170000|2022-05-09 15:12:50|1070|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|15
1652109180000|2022-05-09 15:13:00|1070|1068.5|1069.3|1067.8|1070|1068.5|1068.5|1067|26
1652109190000|2022-05-09 15:13:10|1069|1067.5|1069.5|1067.8|1069.5|1068|1068.8|1067.5|4
1652109200000|2022-05-09 15:13:20|1069.3|1068|1068.3|1066.8|1069.3|1068|1068.3|1066.8|57
1652109210000|2022-05-09 15:13:30|1068|1066.5|1068.3|1066.8|1068.3|1066.8|1068|1066.3|28
1652109220000|2022-05-09 15:13:40|1068.5|1067|1068.3|1066.5|1068.5|1067|1068.3|1066.5|11
1652109230000|2022-05-09 15:13:50|1068|1066.8|1068.8|1067.3|1068.8|1067.3|1068|1066.8|8
1652109240000|2022-05-09 15:14:00|1069|1067|1069|1067.5|1069.3|1067.8|1069|1067|5
1652109250000|2022-05-09 15:14:10|1069.3|1067.8|1070|1068.3|1070|1068.8|1069.3|1067.8|32
1652109260000|2022-05-09 15:14:20|1069.8|1068.5|1070|1068.8|1070|1068.8|1069.8|1068.3|18
1652109270000|2022-05-09 15:14:30|1069.8|1068.5|1070.5|1069|1070.5|1069|1069.8|1068.3|48
1652109280000|2022-05-09 15:14:40|1070.3|1069.3|1069|1067.5|1070.3|1069.3|1069|1067.5|28
1652109290000|2022-05-09 15:14:50|1068.8|1067.3|1070|1068.5|1070|1068.8|1068.5|1067|22
1652109300000|2022-05-09 15:15:00|1069.8|1068.3|1070|1068.8|1070.5|1069|1069.5|1068.3|41
1652109310000|2022-05-09 15:15:10|1069.8|1068.5|1069.3|1067.8|1070|1068.5|1068.8|1067.5|25
1652109320000|2022-05-09 15:15:20|1069|1067.5|1069.5|1068|1070|1068.5|1069|1067.5|38
1652109330000|2022-05-09 15:15:30|1069.3|1067.8|1069.3|1067.8|1069.5|1068.3|1068.8|1067.3|28
1652109340000|2022-05-09 15:15:40|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|46
1652109350000|2022-05-09 15:15:50|1069|1067.5|1068.5|1066.8|1069.3|1067.5|1068.3|1066.8|35
1652109360000|2022-05-09 15:16:00|1068.8|1067|1069.3|1067.8|1069.3|1067.8|1068.5|1066.8|11
1652109370000|2022-05-09 15:16:10|1069.5|1068|1069.5|1068|1069.5|1068.3|1069|1068|34
1652109380000|2022-05-09 15:16:20|1069.3|1068.3|1068.8|1067.3|1069.3|1068.3|1068.8|1067.3|9
1652109390000|2022-05-09 15:16:30|1069|1067|1068|1066.5|1069|1067.3|1068|1066.5|5
1652109400000|2022-05-09 15:16:40|1068.3|1067|1069|1067.3|1069.3|1067.5|1068.3|1067|24
1652109410000|2022-05-09 15:16:50|1068.8|1067.5|1068.5|1066.8|1069.3|1067.5|1068.5|1066.8|35
1652109420000|2022-05-09 15:17:00|1068.3|1066.5|1068.5|1067|1068.5|1067|1067.5|1066|35
1652109430000|2022-05-09 15:17:10|1068.3|1066.8|1066.8|1065.3|1068.3|1066.8|1066.5|1065|34
1652109440000|2022-05-09 15:17:20|1066.5|1064.8|1066.3|1064.8|1066.5|1065|1066|1064.3|34
1652109450000|2022-05-09 15:17:30|1066|1064.5|1065|1063.5|1066|1064.5|1064.5|1062.8|124
1652109460000|2022-05-09 15:17:40|1065.5|1063.3|1063.8|1062.3|1065.5|1064.3|1063|1061.5|74
1652109470000|2022-05-09 15:17:50|1063.5|1062|1064.3|1062.5|1064.3|1062.5|1063.5|1061.8|20
1652109480000|2022-05-09 15:18:00|1064|1063|1064.3|1063|1065|1063.5|1064|1062.8|28
1652109490000|2022-05-09 15:18:10|1064|1062.8|1063.5|1062|1064|1062.8|1063.3|1061.8|22
1652109500000|2022-05-09 15:18:20|1063.3|1061.8|1064.5|1063.3|1064.5|1063.3|1063.3|1061.8|52
1652109510000|2022-05-09 15:18:30|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|11
1652109520000|2022-05-09 15:18:40|1064.3|1062.8|1064.8|1063.3|1064.8|1063.3|1064|1062.5|10
1652109530000|2022-05-09 15:18:50|1065|1063.5|1065.3|1064|1065.3|1064|1065|1063.5|21
1652109540000|2022-05-09 15:19:00|1065|1063.8|1065.5|1064|1065.5|1064|1065|1063.8|12
1652109550000|2022-05-09 15:19:10|1066.3|1065|1066.5|1065|1066.8|1065.3|1066.3|1064.8|39
1652109560000|2022-05-09 15:19:20|1066.3|1064.8|1065.8|1064.5|1066.3|1064.8|1065.5|1064|16
1652109570000|2022-05-09 15:19:30|1065.5|1064.3|1065|1063.8|1065.8|1064.5|1065|1063.8|4
1652109580000|2022-05-09 15:19:40|1065.3|1064|1065.3|1063.8|1065.3|1064|1065|1063.5|35
1652109590000|2022-05-09 15:19:50|1065|1063.5|1064|1062.5|1065|1063.5|1063.8|1062.3|85
1652109600000|2022-05-09 15:20:00|1063.8|1062.3|1062.8|1061.3|1063.8|1062.3|1062.8|1061.3|39
1652109610000|2022-05-09 15:20:10|1062.5|1061|1061.3|1059.8|1062.5|1061|1061.3|1059.8|26
1652109620000|2022-05-09 15:20:20|1061|1059.5|1059.8|1058.3|1061|1059.8|1059.8|1058.3|143
1652109630000|2022-05-09 15:20:30|1059.3|1057.8|1058|1056.5|1059.3|1058|1057.8|1056.5|107
1652109640000|2022-05-09 15:20:40|1058.3|1056.8|1058|1056.5|1058.8|1057|1057.5|1056.3|87
1652109650000|2022-05-09 15:20:50|1057.8|1056.3|1056.8|1055.5|1057.8|1056.5|1056.3|1054.8|65
1652109660000|2022-05-09 15:21:00|1056.3|1054.8|1056.5|1055|1056.8|1055.3|1056|1054.5|80
1652109670000|2022-05-09 15:21:10|1056.3|1054.8|1056.8|1055.5|1057|1055.5|1056.3|1054.8|18
1652109680000|2022-05-09 15:21:20|1057|1055.8|1056.3|1055|1057.3|1055.8|1056|1054.5|68
1652109690000|2022-05-09 15:21:30|1056.5|1054.8|1058|1056.8|1058.3|1056.8|1056.3|1054.8|39
1652109700000|2022-05-09 15:21:40|1058.3|1056.5|1056.3|1054.8|1058.3|1056.8|1056.3|1054.8|38
1652109710000|2022-05-09 15:21:50|1056.5|1055|1056.3|1054.8|1056.5|1055|1055.5|1054|57
1652109720000|2022-05-09 15:22:00|1056.5|1055|1056.5|1055.3|1057.3|1055.5|1055.8|1054.5|197
1652109730000|2022-05-09 15:22:10|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1055.8|1054|43
1652109740000|2022-05-09 15:22:20|1056.5|1055|1056.8|1055.3|1057|1055.5|1056.5|1055|34
1652109750000|2022-05-09 15:22:30|1057|1055.5|1057.5|1056.3|1057.5|1056.3|1056|1054.8|25
1652109760000|2022-05-09 15:22:40|1057.8|1056.5|1057.8|1056.3|1058|1056.5|1057.3|1055.8|28
1652109770000|2022-05-09 15:22:50|1058|1056.5|1059.3|1057.8|1059.3|1057.8|1058|1056.5|26
1652109780000|2022-05-09 15:23:00|1059|1058|1060.3|1058.8|1060.3|1058.8|1059|1057.5|34
1652109790000|2022-05-09 15:23:10|1060.5|1059|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|14
1652109800000|2022-05-09 15:23:20|1060.5|1059|1058.8|1057.3|1060.8|1059.3|1058.5|1057|62
1652109810000|2022-05-09 15:23:30|1058.5|1057|1058|1056.8|1058.8|1057|1057.8|1056.3|16
1652109820000|2022-05-09 15:23:40|1058.3|1057.3|1058.8|1057.3|1058.8|1057.3|1058|1056.8|20
1652109830000|2022-05-09 15:23:50|1058.5|1057|1058|1056.5|1058.5|1057|1058|1056.5|13
1652109840000|2022-05-09 15:24:00|1057.5|1056.3|1057.3|1055.8|1058|1056.5|1057|1055.5|71
1652109850000|2022-05-09 15:24:10|1057.5|1056|1059.3|1057.8|1059.5|1058|1057.3|1055.8|67
1652109860000|2022-05-09 15:24:20|1059.5|1058|1061|1059.8|1061|1059.8|1059.5|1058|32
1652109870000|2022-05-09 15:24:30|1061.3|1060.3|1062|1060.5|1062.5|1061|1061.3|1060|39
1652109880000|2022-05-09 15:24:40|1061.8|1060.3|1060.8|1059|1062|1060.5|1060.3|1058.8|111
1652109890000|2022-05-09 15:24:50|1060.5|1058.8|1059.5|1058|1060.8|1059.3|1059.5|1058|27
1652109900000|2022-05-09 15:25:00|1059.3|1057.8|1059|1057.5|1059.3|1058|1058.3|1056.8|45
1652109910000|2022-05-09 15:25:10|1059.3|1057.8|1060.8|1059.3|1060.8|1059.3|1059.3|1057.8|36
1652109920000|2022-05-09 15:25:20|1061|1059.5|1062.5|1061|1062.5|1061|1060.8|1059.3|42
1652109930000|2022-05-09 15:25:30|1062.3|1060.8|1062.3|1060.8|1062.5|1061|1061.3|1059.5|56
1652109940000|2022-05-09 15:25:40|1062|1060.5|1062.3|1060.8|1062.5|1061|1061.5|1060|48
1652109950000|2022-05-09 15:25:50|1062.5|1061|1061.8|1060.3|1062.5|1061|1061.3|1059.5|30
1652109960000|2022-05-09 15:26:00|1061.5|1060|1060.8|1059.5|1061.5|1060.3|1060.8|1059.5|35
1652109970000|2022-05-09 15:26:10|1061|1059.3|1060.5|1059|1061.3|1059.3|1060.3|1058.8|27
1652109980000|2022-05-09 15:26:20|1060.8|1059.3|1063|1061.5|1063|1061.5|1060.8|1059.3|60
1652109990000|2022-05-09 15:26:30|1063.3|1061.8|1064.5|1062.8|1064.8|1063|1063|1061.8|65
1652110000000|2022-05-09 15:26:40|1065|1063|1065.3|1063.8|1065.3|1064|1064.5|1063|32
1652110010000|2022-05-09 15:26:50|1064.8|1063.3|1064|1062.8|1064.8|1063.3|1063.8|1062.3|43
1652110020000|2022-05-09 15:27:00|1063.8|1062.5|1062.5|1061|1063.8|1062.5|1062.5|1061|39
1652110030000|2022-05-09 15:27:10|1062.3|1060.8|1061|1059.8|1062.5|1061|1061|1059.5|52
1652110040000|2022-05-09 15:27:20|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1060.5|1059|63
1652110050000|2022-05-09 15:27:30|1061.8|1060.3|1061|1059.5|1062.5|1060.8|1061|1059.5|85
1652110060000|2022-05-09 15:27:40|1060.8|1059.3|1058.5|1056.8|1060.8|1059.3|1058.5|1056.8|56
1652110070000|2022-05-09 15:27:50|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.5|1057|40
1652110080000|2022-05-09 15:28:00|1059.5|1057.8|1059.5|1058|1059.5|1058.3|1058.3|1056.8|159
1652110090000|2022-05-09 15:28:10|1059.3|1058.5|1059.8|1058.3|1060.3|1059|1059.3|1058|247
1652110100000|2022-05-09 15:28:20|1059.5|1058|1061.3|1059.8|1061.5|1060.3|1059.5|1058|322
1652110110000|2022-05-09 15:28:30|1061|1059.5|1059.3|1058|1061|1059.5|1059.3|1058|232
1652110120000|2022-05-09 15:28:40|1059.5|1058.3|1059.8|1058.5|1059.8|1058.5|1059|1057.5|226
1652110130000|2022-05-09 15:28:50|1060.3|1058.8|1059.3|1058|1060.3|1058.8|1058.8|1057.5|223
1652110140000|2022-05-09 15:29:00|1059|1057.5|1059.3|1057.8|1059.8|1058.3|1058.8|1057.5|299
1652110150000|2022-05-09 15:29:10|1059|1057.3|1057.5|1056.3|1059.3|1057.3|1057.5|1056.3|400
1652110160000|2022-05-09 15:29:20|1057.8|1056.5|1058|1056.8|1058.3|1057|1057.5|1056.3|358
1652110170000|2022-05-09 15:29:30|1057.8|1056.3|1057.5|1056|1058|1056.5|1057.3|1055.8|281
1652110180000|2022-05-09 15:29:40|1057.8|1056.3|1057.8|1056.3|1058|1056.5|1057.3|1056|229
1652110190000|2022-05-09 15:29:50|1057.5|1055.5|1055.8|1054.3|1057.8|1055.8|1055.5|1054|274
1652110200000|2022-05-09 15:30:00|1056.3|1054.5|1056.5|1055.3|1056.8|1055.3|1055.8|1054.3|140
1652110210000|2022-05-09 15:30:10|1057.3|1055|1058|1056.5|1058.3|1057|1057|1055|87
1652110220000|2022-05-09 15:30:20|1057.8|1055.8|1057|1055.5|1058.3|1056.8|1057|1055.5|157
1652110230000|2022-05-09 15:30:30|1057.3|1055.8|1057.8|1056.3|1058|1056.5|1057|1055.5|184
1652110240000|2022-05-09 15:30:40|1058|1056.5|1058|1056.5|1058|1056.5|1057.5|1056.5|45
1652110250000|2022-05-09 15:30:50|1058.8|1057|1058.5|1057|1058.8|1057.3|1057.8|1056.5|11
1652110260000|2022-05-09 15:31:00|1058.8|1056.8|1058.8|1057.5|1059.3|1057.8|1058.3|1056.8|40
1652110270000|2022-05-09 15:31:10|1059|1057.8|1058.8|1057.5|1059|1057.8|1058.8|1057.5|80
1652110280000|2022-05-09 15:31:20|1059.3|1057.8|1059.5|1057.8|1060.3|1058.8|1059.3|1057.5|143
1652110290000|2022-05-09 15:31:30|1059.3|1057.5|1059.5|1058|1059.5|1058|1059.3|1057.5|40
1652110300000|2022-05-09 15:31:40|1059.3|1057.8|1060|1058.8|1060.5|1059|1059.3|1057.8|22
1652110310000|2022-05-09 15:31:50|1060.5|1058.5|1060.8|1059.5|1061|1059.5|1060.3|1058.5|7
1652110320000|2022-05-09 15:32:00|1061|1059.8|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|11
1652110330000|2022-05-09 15:32:10|1061|1059.8|1060.8|1059.5|1061|1059.8|1060.8|1059.5|66
1652110340000|2022-05-09 15:32:20|1061|1058.5|1059.5|1058|1061|1058.5|1059.5|1058|30
1652110350000|2022-05-09 15:32:30|1059.3|1057.8|1060|1058.3|1060|1058.3|1059|1057.5|8
1652110360000|2022-05-09 15:32:40|1059.8|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|1
1652110370000|2022-05-09 15:32:50|1059.5|1058|1059.3|1057.8|1059.5|1058|1058.8|1057.3|3
1652110380000|2022-05-09 15:33:00|1059|1057.5|1059.3|1058|1059.5|1058|1058.8|1057|3
1652110390000|2022-05-09 15:33:10|1059|1057.8|1059.5|1058.3|1059.5|1058.3|1058.8|1057.3|43
1652110400000|2022-05-09 15:33:20|1059.8|1058|1059.8|1058.5|1060|1058.8|1059.5|1058|19
1652110410000|2022-05-09 15:33:30|1060|1058.8|1058.8|1057.3|1060|1058.8|1058.8|1057.3|5
1652110420000|2022-05-09 15:33:40|1058.3|1057|1058.5|1057|1059.3|1057.8|1058.3|1056.8|95
1652110430000|2022-05-09 15:33:50|1059|1057.3|1058.8|1057.3|1059|1057.5|1058.8|1057|4
1652110440000|2022-05-09 15:34:00|1059|1057|1060.3|1058.5|1060.3|1058.8|1058.8|1057|31
1652110450000|2022-05-09 15:34:10|1060|1058.3|1059.8|1058.3|1060.5|1058.8|1059.8|1058.3|7
1652110460000|2022-05-09 15:34:20|1059.5|1058|1060.3|1058.8|1060.5|1059|1059.5|1058|4
1652110470000|2022-05-09 15:34:30|1060.5|1059|1060.3|1058.8|1060.5|1059|1060|1058.5|14
1652110480000|2022-05-09 15:34:40|1060.5|1059|1059.8|1058.3|1060.5|1059|1059.5|1058|52
1652110490000|2022-05-09 15:34:50|1059.5|1058.5|1059.8|1058.3|1060.3|1058.5|1059.5|1058|4
1652110500000|2022-05-09 15:35:00|1059.5|1058.5|1060.3|1058.8|1060.5|1059|1059.5|1058.3|8
1652110510000|2022-05-09 15:35:10|1060|1058.5|1060|1058.5|1060.3|1058.8|1060|1058.5|21
1652110520000|2022-05-09 15:35:20|1060.3|1058.8|1060|1058.5|1060.3|1058.8|1060|1058.5|8
1652110530000|2022-05-09 15:35:30|1059.8|1058.3|1060.3|1058.8|1060.5|1059|1059.8|1058.3|15
1652110540000|2022-05-09 15:35:40|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060|1058.5|3
1652110550000|2022-05-09 15:35:50|1060|1058.5|1059.8|1058.3|1060.3|1059|1059.5|1058|28
1652110560000|2022-05-09 15:36:00|1059.5|1058|1059.8|1058.3|1060|1058.8|1059.5|1057.8|9
1652110570000|2022-05-09 15:36:10|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.5|1058.3|1
1652110580000|2022-05-09 15:36:20|1059.5|1058.5|1059.8|1058.3|1060|1058.5|1059.5|1058|10
1652110590000|2022-05-09 15:36:30|1060.3|1058.8|1060.8|1059.3|1060.8|1059.5|1060|1058.5|15
1652110600000|2022-05-09 15:36:40|1060.5|1059|1060.8|1059.3|1061|1059.5|1060.5|1059|3
1652110610000|2022-05-09 15:36:50|1061|1059.5|1060.8|1059|1061.5|1060.3|1060.8|1059|58
1652110620000|2022-05-09 15:37:00|1060.5|1059.3|1060|1058.3|1060.8|1059.3|1060|1058.3|7
1652110630000|2022-05-09 15:37:10|1060.5|1058.5|1060.5|1059|1060.8|1059.3|1060.3|1058.3|43
1652110640000|2022-05-09 15:37:20|1060|1058.5|1060|1058.8|1060.8|1059|1059.5|1058|15
1652110650000|2022-05-09 15:37:30|1060.3|1058.5|1059.5|1058|1060.5|1059|1059.5|1058|3
1652110660000|2022-05-09 15:37:40|1059.3|1057.8|1059.5|1058|1060.3|1058.8|1059.3|1057.8|17
1652110670000|2022-05-09 15:37:50|1059.8|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|5
1652110680000|2022-05-09 15:38:00|1059.5|1058.5|1059.8|1058.3|1060|1058.5|1059.5|1058|9
1652110690000|2022-05-09 15:38:10|1060|1058.5|1059|1057.8|1060.3|1058.8|1059|1057.8|9
1652110700000|2022-05-09 15:38:20|1058.8|1057.3|1059.3|1057.8|1059.5|1058|1058.3|1056.8|16
1652110710000|2022-05-09 15:38:30|1059.5|1058|1059.5|1058|1059.5|1058|1058.5|1057|23
1652110720000|2022-05-09 15:38:40|1059.8|1058.3|1059.8|1058.3|1060|1058.5|1059.5|1058.3|26
1652110730000|2022-05-09 15:38:50|1060|1058.5|1060.5|1059|1060.5|1059.3|1060|1058.5|25
1652110740000|2022-05-09 15:39:00|1060|1058.8|1060.5|1059|1060.5|1059|1060|1058.3|20
1652110750000|2022-05-09 15:39:10|1060.3|1059.3|1061.3|1059.8|1061.3|1059.8|1060.3|1059|39
1652110760000|2022-05-09 15:39:20|1061.5|1060.3|1061.3|1060|1061.5|1060.3|1061|1059.8|24
1652110770000|2022-05-09 15:39:30|1061.5|1059.8|1062|1060.5|1062|1060.5|1061.3|1059.8|15
1652110780000|2022-05-09 15:39:40|1061.8|1060.8|1062.5|1061|1062.5|1061|1061.8|1060.5|20
1652110790000|2022-05-09 15:39:50|1062.3|1061.3|1063|1061.5|1063|1061.5|1062.3|1060.8|30
1652110800000|2022-05-09 15:40:00|1062.8|1061.3|1063.8|1062.3|1063.8|1062.3|1062.8|1061.3|17
1652110810000|2022-05-09 15:40:10|1063.5|1062|1063|1061.5|1063.5|1062|1063|1061.5|7
1652110820000|2022-05-09 15:40:20|1062.8|1061.3|1062.8|1061.3|1063|1061.5|1062.5|1061|3
1652110830000|2022-05-09 15:40:30|1062.3|1060.8|1062.5|1061|1062.5|1061.3|1062.3|1060.8|9
1652110840000|2022-05-09 15:40:40|1062.3|1061.3|1062.8|1061.3|1063|1061.5|1062.3|1061|6
1652110850000|2022-05-09 15:40:50|1063|1061.8|1063|1061.8|1063.3|1061.8|1063|1061.8|1
1652110860000|2022-05-09 15:41:00|1063.3|1061.3|1062.8|1061.3|1063.3|1061.8|1062.8|1061.3|2
1652110870000|2022-05-09 15:41:10|1063|1061.5|1063.3|1062|1063.3|1062|1063|1061.3|12
1652110880000|2022-05-09 15:41:20|1063.5|1061.8|1064|1062.8|1064.3|1062.8|1063.3|1061.8|13
1652110890000|2022-05-09 15:41:30|1064.3|1063|1064.8|1063.5|1065|1063.5|1064|1062.8|6
1652110900000|2022-05-09 15:41:40|1065|1063.3|1064.8|1063.5|1065|1063.5|1064.3|1062.8|12
1652110910000|2022-05-09 15:41:50|1065|1063.3|1064.5|1063.3|1065|1063.3|1064.3|1063|45
1652110920000|2022-05-09 15:42:00|1064.8|1063|1064.8|1063.3|1064.8|1063.3|1064.5|1063|13
1652110930000|2022-05-09 15:42:10|1064.5|1063|1064.8|1063.3|1065|1063.5|1064.5|1063|30
1652110940000|2022-05-09 15:42:20|1065.3|1063.5|1065.3|1063.8|1065.3|1064|1065|1063.5|17
1652110950000|2022-05-09 15:42:30|1065|1063.5|1065.3|1063.8|1065.5|1064|1065|1063.5|17
1652110960000|2022-05-09 15:42:40|1064.5|1064|1064.8|1063.3|1065|1064|1064.5|1063|40
1652110970000|2022-05-09 15:42:50|1064.5|1063|1064.8|1063.3|1064.8|1063.3|1064.5|1063|1
1652110980000|2022-05-09 15:43:00|1065.3|1063.5|1065.3|1063.5|1065.5|1063.8|1065|1063.3|7
1652110990000|2022-05-09 15:43:10|1065|1063.8|1065.5|1064|1065.8|1064|1065|1063.8|0
1652111000000|2022-05-09 15:43:20|1065.8|1064.3|1065.8|1064|1065.8|1064.3|1065.3|1063.8|1
1652111010000|2022-05-09 15:43:30|1065.5|1063.8|1065|1063.5|1065.5|1063.8|1065|1063.3|1
1652111020000|2022-05-09 15:43:40|1065.3|1063.3|1064.8|1063.3|1065.3|1063.5|1064.5|1063.3|38
1652111030000|2022-05-09 15:43:50|1065|1063.5|1065|1063.3|1065|1063.5|1064.8|1063.3|3
1652111040000|2022-05-09 15:44:00|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.3|1
1652111050000|2022-05-09 15:44:10|1064.8|1063.3|1064.5|1063.3|1064.8|1063.3|1064.5|1063.3|12
1652111060000|2022-05-09 15:44:20|1064.8||1064.5||1064.8||1064.5||24
1652111070000|2022-05-09 15:44:30|1064.8||1064.8||1064.8||1064.5||33
1652111080000|2022-05-09 15:44:40|1064.5|1063|1064.5|1063|1064.8|1063.3|1064.3|1063|2
1652111090000|2022-05-09 15:44:50|1064.3|1062.8|1062.3|1060.8|1064.5|1062.8|1062.3|1060.8|62
1652111100000|2022-05-09 15:45:00|1062.5|1061.3|1063.5|1062|1063.5|1062|1062.3|1060.8|17
1652111110000|2022-05-09 15:45:10|1063.3|1061.5|1063.8|1062.3|1064|1062.5|1063|1061.5|14
1652111120000|2022-05-09 15:45:20|1064|1062.5|1062.8|1061.3|1064|1062.5|1062.8|1061.3|2
1652111130000|2022-05-09 15:45:30|1062.5|1061|1062.8|1061.3|1063|1061.5|1062.3|1061|2
1652111140000|2022-05-09 15:45:40|1062.5|1061|1063.3|1061.8|1063.8|1062.3|1062.5|1061|5
1652111150000|2022-05-09 15:45:50|1063.5|1062|1064|1062.5|1064|1062.5|1063.5|1061.8|2
1652111160000|2022-05-09 15:46:00|1064.8|1063.3|1065.3|1063.8|1065.3|1063.8|1064.8|1063.3|57
1652111170000|2022-05-09 15:46:10|1065|1064|1065.3|1063.8|1065.5|1064|1065|1063.8|8
1652111180000|2022-05-09 15:46:20|1065.5|1064|1065.3|1064|1065.5|1064|1065|1063.8|5
1652111190000|2022-05-09 15:46:30|1065.5|1063.8|1066|1064.5|1066|1064.5|1065.5|1063.8|9
1652111200000|2022-05-09 15:46:40|1065.8|1064.3|1066|1064.8|1066.3|1064.8|1065.8|1064.3|9
1652111210000|2022-05-09 15:46:50|1066.3|1064.3|1066.3|1064.8|1066.3|1064.8|1065.8|1064.3|12
1652111220000|2022-05-09 15:47:00|1066|1065|1066|1064.8|1066.3|1065|1066|1064.8|22
1652111230000|2022-05-09 15:47:10|1066.3||1066||1066.3||1066||4
1652111240000|2022-05-09 15:47:20|1065.8|1064.5|1066|1064.5|1066|1064.8|1065.8|1064.3|17
1652111250000|2022-05-09 15:47:30|1066.3|1064.8|1066.3|1064.8|1066.3|1065|1066|1064.5|7
1652111260000|2022-05-09 15:47:40|1066.5|1065|1066.3|1064.8|1066.5|1065|1066|1064.5|7
1652111270000|2022-05-09 15:47:50|1066|1064.3|1065|1063.3|1066|1064.3|1064.8|1063.3|5
1652111280000|2022-05-09 15:48:00|1064.8|1063.5|1065|1063.5|1065.3|1063.8|1064.8|1063.3|7
1652111290000|2022-05-09 15:48:10|1064.8|1063.3|1064.3|1062.8|1065|1063.8|1064.3|1062.5|11
1652111300000|2022-05-09 15:48:20|1064.5|1062.5|1064.8|1063|1064.8|1063|1064|1062.3|2
1652111310000|2022-05-09 15:48:30|1064.5|1062.8|1064.8|1063.3|1064.8|1063.3|1064.3|1062.8|0
1652111320000|2022-05-09 15:48:40|1064.5|1062.8|1064|1062.5|1064.5|1062.8|1064|1062.3|8
1652111330000|2022-05-09 15:48:50|1064.3|1062.3|1064.8|1063|1064.8|1063.3|1063.8|1062.3|9
1652111340000|2022-05-09 15:49:00|1064.5|1063.3|1064.8|1063.5|1064.8|1063.5|1064.5|1063.3|2
1652111350000|2022-05-09 15:49:10|1064.5|1063.3|1064.8|1063.3|1064.8|1063.3|1064.5|1063|0
1652111360000|2022-05-09 15:49:20|1065|1063.5|1065.8|1064|1065.8|1064.3|1064.8|1063.3|11
1652111370000|2022-05-09 15:49:30|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.5|11
1652111380000|2022-05-09 15:49:40|1066.3|1065.3|1066.8|1065.3|1066.8|1065.5|1066.3|1065|41
1652111390000|2022-05-09 15:49:50|1067|1065.8|1067|1065.8|1067|1065.8|1067|1065.8|7
1652111400000|2022-05-09 15:50:00|1067.3|1066|1069|1067.5|1069|1067.5|1067|1065.8|64
1652111410000|2022-05-09 15:50:10|1069.3|1067.8|1068.8|1067|1070.3|1068.8|1068.8|1067|37
1652111420000|2022-05-09 15:50:20|1069|1067.3|1070.5|1069|1070.5|1069|1069|1067.3|28
1652111430000|2022-05-09 15:50:30|1070.3|1069.3|1070.8|1069|1070.8|1069.3|1070.3|1069|37
1652111440000|2022-05-09 15:50:40|1071.5|1069.3|1071.5|1070|1071.8|1070.3|1071.3|1069|79
1652111450000|2022-05-09 15:50:50|1071.8|1070.3|1071|1069.5|1072.3|1070.5|1070.8|1069.3|138
1652111460000|2022-05-09 15:51:00|1070.8|1069.3|1072.5|1071|1073|1071.5|1070.8|1069.3|43
1652111470000|2022-05-09 15:51:10|1072.3|1070.5|1073|1071.5|1073.5|1072|1072.3|1070.5|34
1652111480000|2022-05-09 15:51:20|1073.3|1070.5|1073|1071.5|1073.5|1071.8|1072|1070.5|153
1652111490000|2022-05-09 15:51:30|1073.3|1071.3|1072|1070.5|1073.3|1071.5|1072|1070.5|47
1652111500000|2022-05-09 15:51:40|1072.3|1070.8|1071.8|1070|1073|1071.3|1071.8|1070|18
1652111510000|2022-05-09 15:51:50|1071.5|1069.8|1071.3|1069.8|1071.5|1070|1071|1069.3|7
1652111520000|2022-05-09 15:52:00|1071.5|1070|1071.5|1070|1071.5|1070|1071|1069.5|4
1652111530000|2022-05-09 15:52:10|1071|1069.5|1072|1070.5|1072|1070.5|1071|1069.5|26
1652111540000|2022-05-09 15:52:20|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.5|12
1652111550000|2022-05-09 15:52:30|1072.3|1070.8|1072.5|1071|1072.5|1071|1072|1070.5|56
1652111560000|2022-05-09 15:52:40|1072.3|1070.8|1073.3|1071.8|1073.5|1072|1071.8|1070.5|63
1652111570000|2022-05-09 15:52:50|1073|1071.5|1073.5|1072|1073.8|1072.3|1073|1071.5|41
1652111580000|2022-05-09 15:53:00|1073.3|1072.3|1073|1071.8|1073.5|1072.3|1073|1071.5|32
1652111590000|2022-05-09 15:53:10|1073.3|1071.5|1073.3|1071.8|1073.3|1071.8|1073|1071.5|10
1652111600000|2022-05-09 15:53:20|1073|1071.5|1073|1071.5|1073|1071.5|1072.8|1071.3|13
1652111610000|2022-05-09 15:53:30|1072.8|1071.3|1072.5|1071.3|1073|1071.5|1072.5|1071|59
1652111620000|2022-05-09 15:53:40|1072.3|1071|1071.3|1069.8|1072.3|1071|1071.3|1069.8|14
1652111630000|2022-05-09 15:53:50|1071|1069.5|1071|1069.5|1071.3|1069.8|1070.8|1069.5|11
1652111640000|2022-05-09 15:54:00|1071.3|1069.3|1071.3|1069.5|1071.8|1070.3|1070.8|1069.3|2
1652111650000|2022-05-09 15:54:10|1071|1069.8|1071.8|1070.3|1072|1070.3|1071|1069.5|16
1652111660000|2022-05-09 15:54:20|1072|1070.5|1071|1069.5|1072|1070.5|1071|1069.5|3
1652111670000|2022-05-09 15:54:30|1071.3|1070|1071.3|1069.8|1071.8|1070|1071|1069.8|10
1652111680000|2022-05-09 15:54:40|1071|1069.5|1071|1069.5|1071|1069.5|1071|1069.5|0
1652111690000|2022-05-09 15:54:50|1070.8|1069.3|1069.3|1067.8|1070.8|1069.3|1069|1067.5|29
1652111700000|2022-05-09 15:55:00|1069.5|1068|1069.5|1068|1069.8|1068.3|1069.3|1067.8|5
1652111710000|2022-05-09 15:55:10|1069.3|1067.8|1069.3|1067.8|1069.3|1067.8|1069|1067.5|6
1652111720000|2022-05-09 15:55:20|1069.5|1068|1070.3|1068.8|1070.5|1069|1069.5|1068|19
1652111730000|2022-05-09 15:55:30|1070.5|1068.5|1070.3|1068.8|1070.5|1069|1070.3|1068.5|0
1652111740000|2022-05-09 15:55:40|1070.5|1068.5|1070|1068.5|1070.5|1069|1070|1068.3|0
1652111750000|2022-05-09 15:55:50|1070.3|1068.8|1070.5|1069|1070.8|1069|1070.3|1068.5|7
1652111760000|2022-05-09 15:56:00|1071|1068.8|1070.8|1069.3|1071|1069.5|1070.8|1068.8|7
1652111770000|2022-05-09 15:56:10|1071.5|1069.8|1071.5|1070|1071.8|1070.5|1071.5|1069.8|15
1652111780000|2022-05-09 15:56:20|1071.8|1069.8|1071.3|1069.5|1071.8|1069.8|1071|1069.5|13
1652111790000|2022-05-09 15:56:30|1071|1069.3|1071|1069.3|1071|1069.3|1070.8|1069.3|2
1652111810000|2022-05-09 15:56:50|1071.5|1069.8|1071.5|1070|1071.8|1070|1071.5|1069.8|0
1652111820000|2022-05-09 15:57:00|1071.8|1069.8|1072|1070.3|1072|1070.5|1071.5|1069.8|1
1652111830000|2022-05-09 15:57:10|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.8|1070|0
1652111840000|2022-05-09 15:57:20|1072|1068.8|1070|1068.5|1072|1068.8|1070|1068.5|23
1652111850000|2022-05-09 15:57:30|1069.8|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|8
1652111860000|2022-05-09 15:57:40|1069.5|1068|1069|1067.3|1069.5|1068|1069|1067.3|1
1652111870000|2022-05-09 15:57:50|1068.8|1067|1068.8|1067.3|1069|1067.3|1068.3|1066.8|11
1652111880000|2022-05-09 15:58:00|1069|1067.5|1068.8|1067.3|1069|1067.5|1068.8|1067.3|4
1652111890000|2022-05-09 15:58:10|1069|1067.5|1068.3|1066.5|1069|1067.5|1068|1066.5|16
1652111900000|2022-05-09 15:58:20|1068|1066.8|1066.5|1065|1068.5|1066.8|1066.5|1065|11
1652111910000|2022-05-09 15:58:30|1066.3|1064.8|1067.3|1065.5|1067.3|1065.8|1066.3|1064.8|24
1652111920000|2022-05-09 15:58:40|1067.5|1065.8|1067.5|1066|1067.5|1066|1067.5|1065.8|1
1652111930000|2022-05-09 15:58:50|1068.3|1065.8|1068.5|1066.8|1068.5|1066.8|1068.3|1065.8|21
1652111940000|2022-05-09 15:59:00|1068.3|1066.5|1068.5|1066.8|1068.8|1067.3|1067.8|1066.5|12
1652111950000|2022-05-09 15:59:10|1069|1067.5|1067.5|1066|1069|1067.5|1067.5|1066|7
1652111960000|2022-05-09 15:59:20|1067.8|1066.3|1068|1066.8|1068.3|1066.8|1067.5|1066.3|0
1652111970000|2022-05-09 15:59:30|1068.3|1066.3|1067.8|1066.3|1068.3|1066.5|1067.8|1066.3|3
1652111980000|2022-05-09 15:59:40|1068|1066.5|1068.5|1067|1068.5|1067|1068|1066.5|3
1652111990000|2022-05-09 15:59:50|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|4
1652112000000|2022-05-09 16:00:00|1068|1066.3|1068.3|1066.8|1068.5|1066.8|1067.8|1066.3|5
1652112010000|2022-05-09 16:00:10|1068||1068.3||1068.3||1068||5
1652112020000|2022-05-09 16:00:20|1068.5|1067.3|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|9
1652112030000|2022-05-09 16:00:30|1068.5|1066|1066.8|1065.3|1068.5|1066.3|1066.8|1065|6
1652112040000|2022-05-09 16:00:40|1066.3|1065|1066.8|1065|1066.8|1065.3|1066.3|1064.8|7
1652112050000|2022-05-09 16:00:50|1067|1065.5|1067|1065.3|1067.8|1066.3|1067|1065.3|4
1652112060000|2022-05-09 16:01:00|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|2
1652112070000|2022-05-09 16:01:10|1067|1065.3|1066.8|1065|1067|1065.3|1066.5|1065|2
1652112080000|2022-05-09 16:01:20|1066.5|1065.3|1067.5|1066|1067.5|1066|1066.5|1065.3|9
1652112090000|2022-05-09 16:01:30|1067.3|1065.3|1067.3|1065.8|1067.5|1065.8|1066.8|1065.3|7
1652112100000|2022-05-09 16:01:40|1067|1065.5|1066|1064.5|1067|1065.5|1065.8|1064.5|5
1652112110000|2022-05-09 16:01:50|1066.3||1066||1066.3||1065.8||13
1652112120000|2022-05-09 16:02:00|1066.3|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|10
1652112130000|2022-05-09 16:02:10|1066|1064.8|1066|1064.5|1066.3|1064.8|1066|1064.5|1
1652112140000|2022-05-09 16:02:20|1066.3|1064.8|1066.8|1065|1066.8|1065.3|1066.3|1064.8|1
1652112150000|2022-05-09 16:02:30|1067.3|1065.3|1067.5|1066|1068|1066.3|1067.3|1065.3|17
1652112160000|2022-05-09 16:02:40|1068|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.3|17
1652112170000|2022-05-09 16:02:50|1068|1066.8|1068.3|1066.8|1068.3|1067|1068|1066.5|18
1652112180000|2022-05-09 16:03:00|1067.8|1066.5|1068.3|1066.8|1068.3|1066.8|1067.8|1066.5|11
1652112190000|2022-05-09 16:03:10||1066.5||1066.8||1066.8||1066.5|34
1652112200000|2022-05-09 16:03:20||1067||1066.8||1067||1066.8|31
1652112210000|2022-05-09 16:03:30|1068|1066.5|1068|1066.5|1068|1066.5|1067.8|1066.3|18
1652112220000|2022-05-09 16:03:40|1067.8|1066.3|1067.3|1065.8|1068|1066.3|1067.3|1065.8|3
1652112230000|2022-05-09 16:03:50|1066.5|1065.5|1066.5|1065.3|1066.5|1065.5|1066.3|1064.8|1
1652112240000|2022-05-09 16:04:00|1066.8|1065.8|1068|1066.5|1068|1066.5|1066.8|1065.8|10
1652112250000|2022-05-09 16:04:10|1067.8|1066.3|1067.5|1066|1068|1066.5|1067.5|1066|5
1652112260000|2022-05-09 16:04:20|1067.3|1065.8|1067.5|1066|1067.5|1066.3|1067.3|1065.8|1
1652112270000|2022-05-09 16:04:30|1068|1066.5|1068|1066.5|1068|1066.8|1068|1066.5|1
1652112280000|2022-05-09 16:04:40||1066.8||1066.8||1066.8||1066.8|54
1652112290000|2022-05-09 16:04:50|||||||||23
1652112300000|2022-05-09 16:05:00|1068.3|1067|1068.5|1067|1068.5|1067.3|1068.3|1067|57
1652112310000|2022-05-09 16:05:10|1068.3|1067.3|1068.5|1067.3|1068.5|1067.3|1068.3|1067|18
1652112320000|2022-05-09 16:05:20|1068.3|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|3
1652112330000|2022-05-09 16:05:30|1068.5|1067.3|1068.5|1067.3|1068.5|1067.3|1068.5|1067|45
1652112340000|2022-05-09 16:05:40|1068.3|1067|1068.5|1067|1068.5|1067.3|1068.3|1067|62
1652112350000|2022-05-09 16:05:50|1069|1067.3|1069.5|1068|1069.8|1068|1069|1067.3|13
1652112360000|2022-05-09 16:06:00|1069.3|1068.3|1069.8|1068|1070|1068.5|1069.3|1067.8|24
1652112370000|2022-05-09 16:06:10|1069.5|1067.8|1070.3|1068.8|1070.3|1068.8|1069.5|1067.8|18
1652112380000|2022-05-09 16:06:20|1070|1068.5|1070|1068.3|1070|1068.5|1069.3|1067.8|14
1652112390000|2022-05-09 16:06:30|1070.3|1068.8|1068.8|1067|1070.3|1068.8|1068.3|1067|39
1652112400000|2022-05-09 16:06:40|1068.5|1067.3|1068.5|1066.8|1069.5|1067.8|1068.3|1066.8|17
1652112410000|2022-05-09 16:06:50|1068.3|1067|1069.3|1067.8|1069.3|1067.8|1068.3|1066.8|5
1652112420000|2022-05-09 16:07:00|1069|1067.5|1069.5|1068|1069.8|1068.3|1069|1067.5|15
1652112430000|2022-05-09 16:07:10|1069.3|1067.5|1069.3|1067.8|1069.8|1068|1068.8|1067|11
1652112440000|2022-05-09 16:07:20|1069|1067.5|1068.8|1067|1069|1067.5|1067.8|1066.3|37
1652112450000|2022-05-09 16:07:30|1068.5|1067.3|1068.8|1067|1068.8|1067.3|1068.3|1067|3
1652112460000|2022-05-09 16:07:40|1068.5|1067.3|1068.5|1067|1069|1067.5|1068.5|1067|7
1652112470000|2022-05-09 16:07:50|1068.8|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|5
1652112480000|2022-05-09 16:08:00|1068|1067.3|1068|1066.5|1068|1067.3|1068|1066.3|29
1652112490000|2022-05-09 16:08:10|1068.3|1066.8|1068.5|1067|1068.5|1067|1068.3|1066.5|2
1652112500000|2022-05-09 16:08:20|1068.3|1066.5|1068|1066.5|1068.3|1066.5|1068|1066.5|35
1652112510000|2022-05-09 16:08:30|1067.8|1066.3|1067.5|1066|1067.8|1066.3|1067|1065.5|20
1652112520000|2022-05-09 16:08:40|1067.8|1066.3|1068.8|1067.3|1068.8|1067.3|1067.5|1065.8|13
1652112530000|2022-05-09 16:08:50|1069|1067.5|1068.8|1067.3|1069|1067.5|1068.5|1067.3|9
1652112540000|2022-05-09 16:09:00|1069|1067.5|1069.8|1068.5|1069.8|1068.5|1068.8|1067.3|47
1652112550000|2022-05-09 16:09:10|1070|1068.3|1070.3|1068.8|1070.3|1069|1069.5|1068.3|72
1652112560000|2022-05-09 16:09:20|1070|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|19
1652112570000|2022-05-09 16:09:30|1069.8||1069.8||1069.8||1069.5||16
1652112580000|2022-05-09 16:09:40|1069.5||1069.5||1069.8||1069.5||2
1652112590000|2022-05-09 16:09:50|1069.8||1069.5||1070||1069.5||33
1652112600000|2022-05-09 16:10:00|1069.8|1068.5|1070.5|1069|1070.5|1069.3|1069.8|1068.5|12
1652112610000|2022-05-09 16:10:10|1070.3|1068.8|1070.3|1068.5|1070.3|1068.8|1070|1068.5|1
1652112620000|2022-05-09 16:10:20|1070.5|1068.8|1070.5|1069|1070.5|1069|1070.5|1068.5|1
1652112630000|2022-05-09 16:10:30|1070.3|1068.8|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|1
1652112640000|2022-05-09 16:10:40|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|0
1652112650000|2022-05-09 16:10:50|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|0
1652112660000|2022-05-09 16:11:00|1070.5|1069|1070.8|1069|1070.8|1069.3|1070.5|1069|25
1652112670000|2022-05-09 16:11:10|1070.5|1069.5|1071.5|1070|1071.8|1070.3|1070.5|1069.5|16
1652112680000|2022-05-09 16:11:20|1071.3|1069.8|1070.8|1069.3|1071.3|1069.8|1070.5|1069|4
1652112690000|2022-05-09 16:11:30|1071.3|1069.5|1071.8|1070.3|1072|1070.5|1071|1069.5|12
1652112700000|2022-05-09 16:11:40|1072|1070.5|1072.5|1071|1072.8|1071.3|1072|1070.5|39
1652112710000|2022-05-09 16:11:50||1070.8||1071.3||1071.3||1070.8|0
1652112720000|2022-05-09 16:12:00|1072.8|1070.5|1072.3|1070.5|1072.8|1070.8|1072|1070.5|8
1652112730000|2022-05-09 16:12:10||1070.8||1071||1071||1070.8|1
1652112740000|2022-05-09 16:12:20|1072.8|1071.3|1073|1071.3|1073|1071.5|1072.8|1071.3|10
1652112750000|2022-05-09 16:12:30|1072.8|1072|1073.3|1071.8|1073.3|1072|1072.8|1071.8|3
1652112760000|2022-05-09 16:12:40|1073|1071.5|1073.5|1072|1073.5|1072|1073|1071.5|0
1652112770000|2022-05-09 16:12:50|1073.8|1072.3|1073.8|1072|1073.8|1072.5|1073.5|1072|27
1652112780000|2022-05-09 16:13:00|1073.5|1072.3|1072.8|1071.3|1073.5|1072.3|1072.8|1071.3|7
1652112790000|2022-05-09 16:13:10|1072.3|1071|1072.8|1071|1073|1071.3|1072.3|1070.8|1
1652112800000|2022-05-09 16:13:20|1073|1071.3|1073|1071.5|1073|1071.5|1073|1071.3|2
1652112810000|2022-05-09 16:13:30|1072.8|1071.3|1072|1070.5|1073|1071.3|1072|1070.5|2
1652112820000|2022-05-09 16:13:40|1072.3|1070.8|1072|1070.5|1072.8|1071.3|1072|1070.3|6
1652112830000|2022-05-09 16:13:50|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.8|1070|0
1652112840000|2022-05-09 16:14:00|1072.3|1070.5|1072.3|1070.5|1072.3|1070.5|1071.5|1070|1
1652112850000|2022-05-09 16:14:10|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|27
1652112860000|2022-05-09 16:14:20|1072.8|1071.3|1072|1070.3|1072.8|1071.3|1072|1070.3|0
1652112870000|2022-05-09 16:14:30|1072.3|1070.5|1072.5|1071|1072.5|1071|1072.3|1070.5|2
1652112880000|2022-05-09 16:14:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|0
1652112890000|2022-05-09 16:14:50|1072.5|1071|1072.8|1071|1072.8|1071.3|1072.5|1071|2
1652112900000|2022-05-09 16:15:00|1073|1071.3|1073|1071.5|1073.5|1072|1072.8|1071|19
1652112910000|2022-05-09 16:15:10|1073.3|1071.8|1073.3|1071.8|1073.5|1072|1073.3|1071.8|1
1652112920000|2022-05-09 16:15:20|1074|1072|1074.3|1072.8|1074.3|1072.8|1073.8|1072|25
1652112930000|2022-05-09 16:15:30|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.8|9
1652112940000|2022-05-09 16:15:40|1074.5|1073|1074.3|1073|1074.5|1073|1074.3|1072.8|24
1652112950000|2022-05-09 16:15:50|1074.5|1073.3|1074.8|1073.3|1074.8|1073.3|1074.5|1073.3|14
1652112960000|2022-05-09 16:16:00|1075|1073.5|1074|1072.3|1075|1073.5|1074|1072.3|22
1652112970000|2022-05-09 16:16:10|1074.5|1072.8|1074.5|1073|1074.8|1073.5|1074.5|1072.5|11
1652112980000|2022-05-09 16:16:20|1074.3|1072.8|1074.8|1073.3|1075|1073.3|1074|1072.3|13
1652112990000|2022-05-09 16:16:30|1074.5|1073|1074.8|1073|1074.8|1073|1074.5|1073|3
1652113000000|2022-05-09 16:16:40|1074.5|1073.3|1074.5|1073|1074.5|1073.3|1074.5|1073|1
1652113010000|2022-05-09 16:16:50|1074.8|1073.3|1074.8|1073.5|1075|1073.5|1074.8|1073|3
1652113020000|2022-05-09 16:17:00|1075|1073.8|1074.8|1073.5|1075|1073.8|1074.8|1073.5|13
1652113030000|2022-05-09 16:17:10|1074.5|1073.3|1074.5|1073|1075|1073.5|1074.5|1073|31
1652113040000|2022-05-09 16:17:20|1074|1072.3|1074.3|1072.8|1074.3|1072.8|1073.8|1072.3|9
1652113050000|2022-05-09 16:17:30|1074|1072.5|1074.5|1073|1074.5|1073.3|1074|1072.5|1
1652113060000|2022-05-09 16:17:40|1074.8|1073.3|1074.8|1073|1074.8|1073.3|1074.5|1073|0
1652113070000|2022-05-09 16:17:50|1074.3|1072.8|1074.3|1072.5|1074.3|1072.8|1074.3|1072.5|3
1652113080000|2022-05-09 16:18:00|1074|1072|1074.3|1072.8|1074.3|1072.8|1073.5|1072|2
1652113090000|2022-05-09 16:18:10|1074|1072.5|1073.8|1072.3|1074.3|1072.5|1073.8|1072.3|2
1652113100000|2022-05-09 16:18:20|1073.5|1072|1073.5|1072|1073.8|1072.3|1073.3|1071.8|22
1652113110000|2022-05-09 16:18:30|1073.8|1071.8|1073.5|1071.8|1073.8|1072|1073|1071.5|9
1652113120000|2022-05-09 16:18:40|1073.8|1072|1073.8|1072|1073.8|1072.3|1073.5|1072|2
1652113130000|2022-05-09 16:18:50|1073.5|1072.3|1073.5|1072.3|1073.8|1072.3|1073.5|1072|0
1652113140000|2022-05-09 16:19:00|1074|1072|1074.3|1072.5|1074.3|1072.8|1074|1072|5
1652113150000|2022-05-09 16:19:10|1074|1072.3|1072.8|1071.3|1074|1072.5|1072.8|1071|26
1652113160000|2022-05-09 16:19:20|1072.5|1071|1072.3|1070.5|1072.5|1071.3|1072.3|1070.5|2
1652113170000|2022-05-09 16:19:30|1071.8|1070.3|1071.8|1070|1072|1070.3|1071.5|1070|17
1652113180000|2022-05-09 16:19:40|1072.5|1070.3|1071.8|1070|1072.5|1070.8|1071.5|1070|13
1652113190000|2022-05-09 16:19:50|1071.5|1070.3|1072|1070.3|1072|1070.3|1071.5|1070.3|3
1652113200000|2022-05-09 16:20:00|1072.5|1070.5|1073|1071.3|1073|1071.3|1072.5|1070.5|3
1652113210000|2022-05-09 16:20:10|1072.8|1071|1071.8|1070.5|1072.8|1071.3|1071.8|1070.5|14
1652113220000|2022-05-09 16:20:20|1071.5|1070|1071.8|1070.3|1071.8|1070.3|1071.5|1070|6
1652113230000|2022-05-09 16:20:30|1071.5|1069.8|1071.5|1070|1071.5|1070|1071|1069.5|2
1652113250000|2022-05-09 16:20:50|1072|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|2
1652113260000|2022-05-09 16:21:00|1072.3|1070.8|1073|1071.3|1073|1071.5|1072|1070.5|4
1652113270000|2022-05-09 16:21:10|1072.8|1071.5|1074.3|1072.8|1074.3|1072.8|1072.8|1071.3|4
1652113280000|2022-05-09 16:21:20|1074|1072.5|1074|1072.5|1074.3|1072.8|1073.8|1072.3|6
1652113290000|2022-05-09 16:21:30|1073.3|1071.8|1073.8|1072.3|1073.8|1072.3|1073.3|1071.8|4
1652113300000|2022-05-09 16:21:40||1072||1072.3||1072.3||1072|1
1652113310000|2022-05-09 16:21:50|1073.5|1072|1073.3|1071.5|1073.8|1072.3|1073.3|1071.5|4
1652113320000|2022-05-09 16:22:00|1073|1071|1073|1071.5|1073|1071.5|1072.8|1071|1
1652113330000|2022-05-09 16:22:10|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|1
1652113340000|2022-05-09 16:22:20|1071.8|1070.3|1071.8|1070|1071.8|1070.5|1071.5|1070|9
1652113350000|2022-05-09 16:22:30|1071.5|1069.8|1071.3|1069.8|1071.5|1070|1071.3|1069.8|5
1652113360000|2022-05-09 16:22:40|1071|1069.5|1071|1069.5|1071|1069.5|1070.8|1069.3|8
1652113370000|2022-05-09 16:22:50|1071.3|1069.8|1072|1070.3|1072.3|1070.8|1071.3|1069.8|7
1652113380000|2022-05-09 16:23:00|1072.3|1070.5|1072|1070.5|1072.3|1070.8|1072|1070.5|6
1652113390000|2022-05-09 16:23:10|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.5|19
1652113400000|2022-05-09 16:23:20|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|22
1652113410000|2022-05-09 16:23:30|1072.3|1070.8|1072.8|1071.5|1072.8|1071.5|1072.3|1070.8|21
1652113420000|2022-05-09 16:23:40|1073.5|1072|1074|1072.5|1074.3|1072.8|1073.5|1072|49
1652113430000|2022-05-09 16:23:50|1074.3|1072.8|1074|1072.5|1074.3|1072.8|1074|1072.5|9
1652113440000|2022-05-09 16:24:00|1074.3|1072.8|1074|1072.8|1074.5|1073|1074|1072.5|19
1652113450000|2022-05-09 16:24:10|1073.5|1072.5|1074.3|1072.5|1074.3|1072.8|1073|1071.5|26
1652113460000|2022-05-09 16:24:20|1074|1072.8|1074.3|1072.8|1074.3|1072.8|1074|1072.5|1
1652113470000|2022-05-09 16:24:30|1074.5|1073|1074.3|1073|1074.5|1073|1074.3|1072.8|7
1652113480000|2022-05-09 16:24:40|1074.5|1072.8|1074.3|1072.8|1074.5|1073|1073.3|1071.8|6
1652113490000|2022-05-09 16:24:50|1074.5|1073|1074.5|1073|1074.5|1073|1074.3|1073|0
1652113500000|2022-05-09 16:25:00|1074.8|1073.3|1074.5|1073|1074.8|1073.3|1074.5|1073|12
1652113510000|2022-05-09 16:25:10|1074.3|1072.5|1073.5|1072.3|1074.3|1072.5|1073.5|1072.3|1
1652113520000|2022-05-09 16:25:20|1073.3|1072|1073.3|1071.8|1073.8|1072.3|1073.3|1071.8|2
1652113530000|2022-05-09 16:25:30|1073.5|1072|1073.5|1071.8|1073.5|1072|1073.3|1071.8|0
1652113540000|2022-05-09 16:25:40||1072||1072||1072||1072|0
1652113550000|2022-05-09 16:25:50|1073.3|1071.8|1072.8|1071.3|1073.3|1071.8|1072.8|1071.3|4
1652113560000|2022-05-09 16:26:00|1072.5|1070.8|1072|1070.5|1072.8|1071.3|1071.8|1070.5|2
1652113570000|2022-05-09 16:26:10|1071.8|1070.3|1071.8|1070|1072|1070.5|1071.5|1070|2
1652113580000|2022-05-09 16:26:20|1071.5|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1070|10
1652113590000|2022-05-09 16:26:30|1071.8|1070.3|1071.8|1070.3|1071.8|1070.3|1071.5|1070|0
1652113600000|2022-05-09 16:26:40|1072|1070.5|1071.8|1070.3|1072|1070.5|1071.8|1070.3|6
1652113610000|2022-05-09 16:26:50|1072|1070|1071.3|1069.5|1072|1070|1071.3|1069.5|4
1652113620000|2022-05-09 16:27:00|1071.5|1069.8|1071.5|1070|1072|1070.5|1071.5|1069.8|4
1652113630000|2022-05-09 16:27:10|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.8|1070.3|0
1652113640000|2022-05-09 16:27:20|1071.8|1070.5|1071.8|1070|1072|1070.5|1071.8|1070|0
1652113650000|2022-05-09 16:27:30|1071.5|1069.8|1071.3|1069.8|1071.8|1070|1071.3|1069.8|2
1652113660000|2022-05-09 16:27:40|1071.5|1069.5|1071.5|1070|1071.5|1070|1070.5|1069.3|4
1652113670000|2022-05-09 16:27:50|1071.3|1069.8|1071.5|1069.8|1071.5|1070|1071.3|1069.8|2
1652113680000|2022-05-09 16:28:00|1071.8|1070|1071.8|1070|1072|1070.5|1071.8|1070|1
1652113690000|2022-05-09 16:28:10|1072.5|1070.3|1072|1070.5|1072.5|1071|1072|1070|1
1652113700000|2022-05-09 16:28:20|1072.3|1070.8|1072.5|1071|1072.8|1071|1072.3|1070.8|0
1652113710000|2022-05-09 16:28:30|1072.8|1071.3|1072.3|1070.8|1072.8|1071.3|1072.3|1070.5|0
1652113720000|2022-05-09 16:28:40|1072|1070.5|1072.3|1070.5|1072.3|1070.8|1072|1070.5|1
1652113730000|2022-05-09 16:28:50|1072|1070|1071.3|1069.8|1072|1070|1071|1069.5|3
1652113740000|2022-05-09 16:29:00|1071|1069.5|1071|1069.5|1071.3|1069.5|1071|1069.3|1
1652113750000|2022-05-09 16:29:10|1071.3|1069.8|1071.3|1069.8|1071.5|1070|1071.3|1069.8|2
1652113760000|2022-05-09 16:29:20|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1069.8|0
1652113770000|2022-05-09 16:29:30||1069.8||1070||1070||1069.8|0
1652113780000|2022-05-09 16:29:40|1072.3|1070.5|1072.5|1071|1072.8|1071.3|1072.3|1070.5|6
1652113790000|2022-05-09 16:29:50|1072.8|1071.3|1072.5|1071|1073|1071.3|1072.5|1071|5
1652113800000|2022-05-09 16:30:00|1072|1070.5|1072|1070.5|1072|1070.5|1071.5|1070|2
1652113810000|2022-05-09 16:30:10|1072.3|1070.8|1072.8|1071.3|1073|1071.3|1072|1070.5|1
1652113820000|2022-05-09 16:30:20|1073|1071.5|1073.3|1071.5|1073.8|1072.3|1072.8|1071.5|11
1652113830000|2022-05-09 16:30:30|1073|1071|1072.5|1070.8|1073|1071.3|1072.3|1070.8|1
1652113840000|2022-05-09 16:30:40|1072.3|1070.3|1072|1070.3|1072.5|1070.3|1071.8|1070|0
1652113850000|2022-05-09 16:30:50|1071.8|1070.5|1072|1070.5|1072|1070.5|1071.8|1070.5|0
1652113860000|2022-05-09 16:31:00|1072.3|1070.3|1072.8|1071|1072.8|1071|1072|1070.3|2
1652113870000|2022-05-09 16:31:10|1073|1071.3|1072.8|1071|1073|1071.3|1072.8|1071|0
1652113880000|2022-05-09 16:31:20|1073|1071.3|1074.3|1072.5|1074.3|1072.5|1073|1071.3|6
1652113890000|2022-05-09 16:31:30|1074|1072.3|1073.3|1071.8|1074.3|1072.3|1073.3|1071.8|1
1652113900000|2022-05-09 16:31:40|1073.5|1072|1074|1072.3|1074|1072.3|1073.5|1072|0
1652113910000|2022-05-09 16:31:50|1073.8|1072|1073.8|1072.3|1074.3|1072.5|1073.8|1072|1
1652113920000|2022-05-09 16:32:00|1073.5|1071.8|1073.3|1071.5|1073.8|1072.3|1073|1071.5|2
1652113930000|2022-05-09 16:32:10|1073.5|1071.8|1073.8|1072|1073.8|1072|1073.5|1071.8|2
1652113940000|2022-05-09 16:32:20|1074|1072.3|1074|1072.3|1074|1072.3|1073.5|1072|0
1652113950000|2022-05-09 16:32:30|1074.3|1072.5|1073.3|1071.8|1074.3|1072.5|1073.3|1071.5|0
1652113960000|2022-05-09 16:32:40|1073|1071.5|1072.5|1071|1073.3|1071.8|1072.5|1071|1
1652113970000|2022-05-09 16:32:50|1072.8|1071.3|1072.8|1071|1073.3|1071.5|1072.8|1071|0
1652113980000|2022-05-09 16:33:00|1072.5|1070.8|1072.8|1071.3|1073|1071.3|1072.3|1070.8|0
1652113990000|2022-05-09 16:33:10|1072.3|1070.8|1072.3|1070.8|1072.5|1070.8|1072.3|1070.8|2
1652114000000|2022-05-09 16:33:20|1072.5|1071.5|1073|1071.5|1073.5|1071.8|1072.3|1071.5|13
1652114010000|2022-05-09 16:33:30|1072.8|1071.3|1073.3|1071.5|1073.3|1071.5|1072.8|1071.3|0
1652114020000|2022-05-09 16:33:40|1073|1071.3|1072.5|1071|1073|1071.3|1072.3|1070.8|2
1652114030000|2022-05-09 16:33:50|1072.8|1071.3|1073|1071.3|1073|1071.3|1072.8|1071.3|1
1652114040000|2022-05-09 16:34:00|1073.8|1072.3|1074.5|1072.8|1074.5|1073|1073.8|1072.3|23
1652114050000|2022-05-09 16:34:10|1074.3|1073|1074.5|1073|1074.5|1073|1074|1072.3|0
1652114060000|2022-05-09 16:34:20|1074.3|1072.8|1074.8|1073.3|1074.8|1073.3|1074.3|1072.8|4
1652114070000|2022-05-09 16:34:30||1073.5||1073.3||1073.5||1073.3|18
1652114080000|2022-05-09 16:34:40|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.8|14
1652114090000|2022-05-09 16:34:50|1073.8|1072.3|1074.3|1072.5|1074.3|1072.8|1073.8|1072|7
1652114100000|2022-05-09 16:35:00|1074|1072.8|1073.8|1072.3|1074|1072.8|1073.8|1072.3|2
1652114110000|2022-05-09 16:35:10|1073.3|1072|1073.3|1071.5|1073.8|1072|1072.5|1071|8
1652114120000|2022-05-09 16:35:20|1073.5|1071.8|1074|1072.3|1074|1072.3|1073.3|1071.8|3
1652114130000|2022-05-09 16:35:30|1073.5|1071.8|1074|1072.3|1074|1072.5|1073.5|1071.8|2
1652114140000|2022-05-09 16:35:40|1073.8|1072|1073.3|1071.5|1073.8|1072|1073.3|1071.5|5
1652114150000|2022-05-09 16:35:50|1073|1071.3|1072.5|1071|1073.3|1071.5|1072.3|1070.8|1
1652114160000|2022-05-09 16:36:00|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.5|1071|2
1652114170000|2022-05-09 16:36:10|1073|1071.3|1072.5|1071|1073|1071.3|1072.5|1071|0
1652114180000|2022-05-09 16:36:20|1072.3|1070.5|1071.3|1069.8|1072.3|1070.5|1071.3|1069.5|4
1652114190000|2022-05-09 16:36:30|1071.8|1069.5|1071.5|1069.8|1071.8|1070.3|1071.5|1069.5|9
1652114200000|2022-05-09 16:36:40|1071.8|1070|1071|1069.5|1071.8|1070.3|1071|1069.5|1
1652114210000|2022-05-09 16:36:50|1071.5|1069.8|1071.8|1070.3|1072|1070.3|1071.5|1069.8|1
1652114220000|2022-05-09 16:37:00|1072|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070|2
1652114230000|2022-05-09 16:37:10|1072|1070.5|1071.8|1070|1072|1070.5|1071.8|1070|6
1652114240000|2022-05-09 16:37:20|1072|1070.3|1072|1070.5|1072|1070.5|1072|1070.3|5
1652114250000|2022-05-09 16:37:30|1071.8|1070.3|1071.5|1070|1072|1070.3|1071.3|1070|3
1652114260000|2022-05-09 16:37:40|1071.8|1070.3|1071.8|1070.3|1072|1070.3|1071.8|1070|1
1652114270000|2022-05-09 16:37:50|1071.5|1070|1071.8|1070|1071.8|1070.3|1071.3|1069.5|5
1652114280000|2022-05-09 16:38:00|1071.5|1069.8|1071.5|1069.8|1071.8|1069.8|1071.5|1069.8|0
1652114290000|2022-05-09 16:38:10|1071.3|1069.5|1070.3|1069|1071.3|1069.5|1070.3|1068.8|2
1652114300000|2022-05-09 16:38:20|1070.5|1069.5|1071.5|1069.8|1071.5|1069.8|1070.3|1069.5|11
1652114310000|2022-05-09 16:38:30|1071|1069.5|1072|1070.5|1072|1070.5|1071|1069.5|4
1652114320000|2022-05-09 16:38:40|1071.8|1070.3|1072|1070.3|1072|1070.5|1071.5|1070|0
1652114330000|2022-05-09 16:38:50|1071.8|1070.5|1072|1070.5|1072.3|1070.5|1071.8|1070.3|1
1652114340000|2022-05-09 16:39:00|1072.3|1070.3|1071.3|1069.5|1072.3|1070.3|1071.3|1069.5|3
1652114350000|2022-05-09 16:39:10|1071|1069.3|1070.3|1068.8|1071.3|1069.5|1070.3|1068.8|21
1652114360000|2022-05-09 16:39:20|1070.8|1069.3|1070.8|1069.3|1071|1069.5|1070.8|1069.3|9
1652114370000|2022-05-09 16:39:30|1071|1069.5|1071|1069.8|1071|1069.8|1071|1069.5|0
1652114380000|2022-05-09 16:39:40|1070.5|1069.5|1069.8|1068|1070.5|1069.8|1069.5|1068|21
1652114390000|2022-05-09 16:39:50|1069.5|1067.8|1069.8|1068|1069.8|1068|1069.3|1067.8|0
1652114400000|2022-05-09 16:40:00|1069.5|1067.8|1070.3|1068.5|1070.3|1068.8|1069.3|1067.8|5
1652114410000|2022-05-09 16:40:10|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.3|1068.8|1
1652114420000|2022-05-09 16:40:20|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1070|1068.3|2
1652114430000|2022-05-09 16:40:30|1070.3|1068.5|1069.8|1068|1070.3|1068.5|1069.8|1068|0
1652114440000|2022-05-09 16:40:40|1070|1068.3|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|0
1652114450000|2022-05-09 16:40:50|1070|1068.5|1069.8|1068|1070.5|1069|1069.5|1067.8|8
1652114460000|2022-05-09 16:41:00|1069.5|1068.3|1068.8|1067.5|1070|1068.3|1068.8|1067.5|25
1652114470000|2022-05-09 16:41:10|1069|1067.3|1068.8|1067|1069|1067.5|1068.5|1067|36
1652114480000|2022-05-09 16:41:20|1069|1067.3|1069.3|1067.8|1069.5|1068.3|1069|1067.3|4
1652114490000|2022-05-09 16:41:30|1069|1067.3|1069|1067.5|1069|1067.5|1069|1067.3|0
1652114500000|2022-05-09 16:41:40|1069.3|1068|1069.5|1068|1069.5|1068|1069.3|1068|7
1652114510000|2022-05-09 16:41:50|1069.8|1068.3|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|3
1652114520000|2022-05-09 16:42:00|1070|1068.3|1070.3|1068.8|1070.3|1068.8|1070|1068.3|1
1652114530000|2022-05-09 16:42:10|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.5|1068|3
1652114540000|2022-05-09 16:42:20|1069.5|1068.5|1070|1068.5|1070|1068.5|1069.5|1068|5
1652114550000|2022-05-09 16:42:30|1070.3|1069|1070.3|1068.8|1070.5|1069|1070|1068.5|2
1652114560000|2022-05-09 16:42:40|1070|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|1
1652114570000|2022-05-09 16:42:50|1070|1068|1069.5|1068|1070|1068|1069|1067.8|8
1652114580000|2022-05-09 16:43:00|1069.3|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.8|0
1652114590000|2022-05-09 16:43:10|1069|1067.5|1069|1067.5|1069|1067.8|1069|1067.5|0
1652114600000|2022-05-09 16:43:20|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|3
1652114610000|2022-05-09 16:43:30|1068.5|1067.3|1069|1067.5|1069|1067.5|1068.5|1067|7
1652114620000|2022-05-09 16:43:40|1068.8|1067.3|1069.3|1067.5|1069.3|1067.8|1068.8|1067.3|0
1652114630000|2022-05-09 16:43:50|1069|1067.8|1069|1067.3|1069|1067.8|1069|1067.3|0
1652114640000|2022-05-09 16:44:00||1067.5||1067.5||1067.5||1067.3|0
1652114650000|2022-05-09 16:44:10|1068.3|1067.3|1068|1066.5|1068.3|1067.5|1067.8|1066.3|4
1652114660000|2022-05-09 16:44:20|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|1
1652114670000|2022-05-09 16:44:30|1067.8|1066.5|1068|1066.5|1068|1066.5|1067.8|1066.3|7
1652114680000|2022-05-09 16:44:40|1068.5|1067|1068.8|1067|1069|1067.5|1068.5|1067|3
1652114690000|2022-05-09 16:44:50|1068.5|1066.8|1068.5|1066.8|1068.8|1067.3|1068.5|1066.8|2
1652114700000|2022-05-09 16:45:00|1068.8|1067|1069.5|1068|1069.5|1068|1068.8|1067|6
1652114710000|2022-05-09 16:45:10|1069.8|1068.3|1070.5|1069|1070.5|1069|1069.8|1068.3|1
1652114720000|2022-05-09 16:45:20|1070.8|1069.3|1070.8|1069|1071|1069.5|1070.5|1068.8|2
1652114730000|2022-05-09 16:45:30|1071|1069.3|1070.5|1068.8|1071.5|1069.8|1070.5|1068.8|5
1652114740000|2022-05-09 16:45:40|1070.8|1069|1071|1069.5|1071|1069.5|1070.5|1068.8|2
1652114750000|2022-05-09 16:45:50|1071.3|1069.8|1071.5|1070|1071.5|1070|1071.3|1069.8|37
1652114760000|2022-05-09 16:46:00|1071.8||1071.8||1071.8||1071.5||0
1652114770000|2022-05-09 16:46:10|1072.3|1070.5|1071.8|1070.3|1072.5|1070.8|1071.8|1070.3|1
1652114780000|2022-05-09 16:46:20|1072.8|1070.5|1073|1071.5|1073.3|1071.5|1072.8|1070.5|57
1652114790000|2022-05-09 16:46:30|1072.5|1071|1072.8|1071.3|1072.8|1071.3|1072.5|1071|11
1652114800000|2022-05-09 16:46:40|1073|1071.5|1073|1071.5|1073|1071.5|1072.8|1071.3|55
1652114810000|2022-05-09 16:46:50|1073.3|1071.8|1073.3|1071.8|1073.3|1072|1073.3|1071.8|2
1652114820000|2022-05-09 16:47:00|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.5|1071|1
1652114830000|2022-05-09 16:47:10|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|9
1652114840000|2022-05-09 16:47:20|1072.3|1070.3|1072|1070.5|1072.3|1070.8|1072|1070.3|0
1652114850000|2022-05-09 16:47:30|1071.8|1070.3|1071.3|1069.8|1071.8|1070.3|1071.3|1069.8|7
1652114860000|2022-05-09 16:47:40|1071|1069.5|1071|1069.5|1071.3|1069.5|1070.8|1069.3|1
1652114870000|2022-05-09 16:47:50|1070.8|1069.3|1070.5|1068.8|1071|1069.3|1070.3|1068.8|0
1652114880000|2022-05-09 16:48:00|1069.8|1069|1069.8|1068.3|1069.8|1069|1069.8|1068|9
1652114890000|2022-05-09 16:48:10|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|4
1652114900000|2022-05-09 16:48:20|1069.3|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.5|1
1652114910000|2022-05-09 16:48:30|1069.5|1068|1069.3|1067.8|1069.5|1068|1069.3|1067.8|0
1652114920000|2022-05-09 16:48:40|1069.5|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1652114930000|2022-05-09 16:48:50|1069.3||1069.5||1069.5||1069.3||1
1652114940000|2022-05-09 16:49:00|1069.3|1067.5|1069.3|1067.5|1069.3|1067.8|1069.3|1067.5|2
1652114950000|2022-05-09 16:49:10|1069|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|7
1652114960000|2022-05-09 16:49:20|1068.8|1067.3|1069|1067.3|1069.3|1067.8|1068.8|1067.3|1
1652114970000|2022-05-09 16:49:30|1068.8|1067.5|1068.8|1067|1068.8|1067.5|1068.5|1067|0
1652114980000|2022-05-09 16:49:40|1069|1067.3|1068.8|1067|1069|1067.3|1068.8|1067|0
1652114990000|2022-05-09 16:49:50|1068.3|1066.5|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|3
1652115000000|2022-05-09 16:50:00|1069.5|1068|1068.3|1066.8|1069.5|1068|1068.3|1066.8|4
1652115010000|2022-05-09 16:50:10|1068.5|1067|1068.3|1066.5|1068.5|1067|1068|1066.5|5
1652115020000|2022-05-09 16:50:20|1068|1066.3|1068.3|1066.8|1068.3|1066.8|1067.8|1066|6
1652115030000|2022-05-09 16:50:30|1067.8|1066.3|1067.8|1066|1067.8|1066.3|1067|1065.5|5
1652115040000|2022-05-09 16:50:40|1067.5|1066.3|1067.8|1066.3|1067.8|1066.3|1067.5|1066|1
1652115050000|2022-05-09 16:50:50|1068|1066.5|1067.3|1065.8|1068|1066.5|1067.3|1065.5|1
1652115060000|2022-05-09 16:51:00|1067|1065.5|1067|1065.5|1067|1065.5|1066.8|1065.3|6
1652115070000|2022-05-09 16:51:10|1066.8|1065.3|1067.8|1066|1067.8|1066.3|1066.8|1065.3|3
1652115080000|2022-05-09 16:51:20|1068|1066.3|1067.8|1066|1068|1066.5|1067.5|1066|4
1652115090000|2022-05-09 16:51:30|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652115100000|2022-05-09 16:51:40|1067.5|1065.8|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652115110000|2022-05-09 16:51:50|1067.3|1065.5|1067.3|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652115120000|2022-05-09 16:52:00|1067|1065.5|1067|1065.5|1067|1065.8|1067|1065.5|1
1652115130000|2022-05-09 16:52:10|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|2
1652115140000|2022-05-09 16:52:20|1067.5|1066|1068|1066.5|1068|1066.5|1067.5|1066|1
1652115150000|2022-05-09 16:52:30|1067.8|1066.3|1068|1066.3|1068|1066.5|1067.8|1066.3|0
1652115160000|2022-05-09 16:52:40|1067.8|1066.5|1067.5|1065.8|1068|1066.5|1067.5|1065.8|1
1652115170000|2022-05-09 16:52:50|1068|1066.5|1068|1066.5|1068|1066.5|1067.5|1066|2
1652115180000|2022-05-09 16:53:00|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068|1066.5|3
1652115190000|2022-05-09 16:53:10|1068.5|1067|1068.5|1066.8|1068.8|1067|1068.3|1066.8|0
1652115200000|2022-05-09 16:53:20|1068.3|1067|1068.8|1067|1068.8|1067|1068.3|1067|0
1652115210000|2022-05-09 16:53:30|1068.5|1066.8|1068.5|1066.8|1068.5|1066.8|1068|1066.5|1
1652115220000|2022-05-09 16:53:40|1068|1066.5|1068|1066.3|1068|1066.8|1067.8|1066.3|3
1652115230000|2022-05-09 16:53:50|1067.8||1068||1068||1067.8||0
1652115240000|2022-05-09 16:54:00|1067.8|1066|1068.3|1066.8|1068.3|1066.8|1067.8|1066|9
1652115250000|2022-05-09 16:54:10|1068|1066.5|1067.3|1065.8|1068|1066.5|1067.3|1065.8|13
1652115260000|2022-05-09 16:54:20|1066.8|1065.3|1066.8|1065.3|1066.8|1065.5|1066.8|1065.3|5
1652115270000|2022-05-09 16:54:30|1067.3|1065.5|1067|1065.5|1067.3|1065.8|1066.8|1065|4
1652115280000|2022-05-09 16:54:40|1066.8|1065.8|1066.8|1065.5|1067|1065.8|1066.8|1065.5|0
1652115290000|2022-05-09 16:54:50|1066.5|1065.3|1066.5|1065|1066.8|1065.3|1066|1064.5|1
1652115300000|2022-05-09 16:55:00|1066.3|1064.8|1066|1064.5|1066.3|1065|1066|1064.3|1
1652115310000|2022-05-09 16:55:10||1064.3||1064.3||1064.3||1064.3|18
1652115320000|2022-05-09 16:55:20|1065.8|1063.8|1065.5|1064|1065.8|1064|1065.3|1063.8|8
1652115330000|2022-05-09 16:55:30|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|5
1652115340000|2022-05-09 16:55:40|1065.5|1064|1065|1063.3|1065.5|1064|1065|1063.3|37
1652115350000|2022-05-09 16:55:50|1064.8|1063.5|1065.5|1063.8|1065.5|1064|1064.8|1063.3|14
1652115360000|2022-05-09 16:56:00|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.3|0
1652115370000|2022-05-09 16:56:10|1065.3|1063.8|1065|1063.5|1065.5|1064|1065|1063.5|3
1652115380000|2022-05-09 16:56:20|1065.5|1063.8|1065.8|1064|1065.8|1064.3|1065.5|1063.8|0
1652115390000|2022-05-09 16:56:30|1065.5|1063.8|1065.8|1064|1066|1064.3|1065.3|1063.8|0
1652115400000|2022-05-09 16:56:40|1065.5|1063.8|1065.3|1063.8|1065.5|1063.8|1065|1063.8|0
1652115410000|2022-05-09 16:56:50|1065.5||1065.5||1065.5||1065.3||5
1652115420000|2022-05-09 16:57:00|1065.3|1064|1066|1064.3|1066|1064.3|1065.3|1064|1
1652115430000|2022-05-09 16:57:10|1065.8|1064|1066|1064.3|1066|1064.3|1065.8|1064|2
1652115440000|2022-05-09 16:57:20|1066.5|1064.5|1066.3|1064.5|1066.5|1065|1066.3|1064.3|3
1652115450000|2022-05-09 16:57:30|1066.5|1064.8|1066|1064.3|1066.5|1064.8|1065.5|1064|3
1652115460000|2022-05-09 16:57:40|1065.8|1064.5|1066|1064.5|1066|1064.5|1065.8|1064.3|0
1652115470000|2022-05-09 16:57:50|1066.3|1064.3|1066.5|1064.8|1066.5|1065|1066.3|1064.3|0
1652115480000|2022-05-09 16:58:00|1066.8|1065|1066.8|1065|1067|1065.8|1066.5|1065|6
1652115490000|2022-05-09 16:58:10|1066.5|1064.8|1066.3|1064.8|1066.8|1064.8|1066.3|1064.5|1
1652115500000|2022-05-09 16:58:20|1066.5|1064.5|1065.8|1064|1066.5|1064.8|1065.8|1064|0
1652115510000|2022-05-09 16:58:30||1064.3||1064.3||1064.5||1064.3|0
1652115520000|2022-05-09 16:58:40|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|1
1652115530000|2022-05-09 16:58:50|1066|1064.3|1066|1064.3|1066|1064.5|1066|1064.3|0
1652115540000|2022-05-09 16:59:00|1066.3|1064.5|1066.8|1065|1066.8|1065|1066.3|1064.5|1
1652115550000|2022-05-09 16:59:10|1066.5|1064.8|1066.8|1065.3|1067|1065.3|1066.5|1064.8|0
1652115560000|2022-05-09 16:59:20|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.8|3
1652115570000|2022-05-09 16:59:30|1066|1064.5|1066.5|1065|1066.5|1065|1066|1064.3|0
1652115580000|2022-05-09 16:59:40|1066.8|1064.8|1066.8|1065|1066.8|1065.3|1066.5|1064.8|0
1652115590000|2022-05-09 16:59:50|1066.5|1065.3|1066.5|1065|1066.8|1065.3|1066.3|1064.8|6
1652115600000|2022-05-09 17:00:00|1066.8|1065.3|1067.5|1066|1067.5|1066|1066.8|1065.3|3
1652115610000|2022-05-09 17:00:10|1067.8|1066.3|1067.8|1066.3|1068|1066.5|1067.8|1066|29
1652115620000|2022-05-09 17:00:20|1068|1066.5|1067.8|1066|1068.3|1066.8|1067.8|1066|0
1652115630000|2022-05-09 17:00:30|1067.5|1066.3|1067.3|1065.5|1068|1066.3|1067.3|1065.5|0
1652115640000|2022-05-09 17:00:40|1067|1065.8|1067|1065.3|1067.5|1065.8|1067|1065.3|3
1652115650000|2022-05-09 17:00:50|1067.3|1065.5|1067.3|1065.8|1067.5|1065.8|1067|1065.3|4
1652115660000|2022-05-09 17:01:00|1067|1065.5|1067|1065.5|1067|1066|1067|1065.5|2
1652115680000|2022-05-09 17:01:20|1067.3|1065.8|1068|1066.5|1068|1066.5|1067.3|1065.5|2
1652115690000|2022-05-09 17:01:30|1068.3|1066.8|1068.5|1066.8|1068.5|1067|1068.3|1066.5|0
1652115700000|2022-05-09 17:01:40|1068.8|1067|1069|1067.5|1069|1067.5|1068.5|1067|1
1652115710000|2022-05-09 17:01:50|1068.8|1067|1068.5|1067|1068.8|1067|1068.5|1067|0
1652115720000|2022-05-09 17:02:00|1068.3|1066.8|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|8
1652115730000|2022-05-09 17:02:10||1066.8||1066.8||1066.8||1066.5|0
1652115740000|2022-05-09 17:02:20|1068.5|1067|1069|1067.3|1069|1067.5|1068.5|1067|6
1652115750000|2022-05-09 17:02:30|1068.8|1067.5|1069|1067.5|1069.3|1067.8|1068.8|1067.3|7
1652115760000|2022-05-09 17:02:40|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1
1652115770000|2022-05-09 17:02:50|1068.5|1067|1068.8|1067|1068.8|1067.3|1068.5|1067|2
1652115780000|2022-05-09 17:03:00|1069|1067.3|1068.8|1067.3|1069.3|1068|1068.8|1067|5
1652115790000|2022-05-09 17:03:10|1069|1067.5|1069|1067.3|1069|1067.5|1068.8|1067.3|0
1652115800000|2022-05-09 17:03:20|1068.8|1067|1068.8|1067.3|1068.8|1067.3|1068.8|1067|0
1652115810000|2022-05-09 17:03:30|1069|1067.5|1069.3|1067.5|1069.3|1067.8|1068.8|1067.5|1
1652115820000|2022-05-09 17:03:40|1069.5|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.8|0
1652115830000|2022-05-09 17:03:50|1069.5|1068|1068.3|1066.8|1069.5|1068|1068.3|1066.8|2
1652115840000|2022-05-09 17:04:00|1068|1066.5|1068.3|1066.5|1068.3|1066.8|1068|1066.5|0
1652115850000|2022-05-09 17:04:10|1067.8|1066.8|1068.3|1066.5|1068.3|1066.8|1067.8|1066.3|6
1652115860000|2022-05-09 17:04:20|1068.5|1066.8|1068.8|1067.3|1068.8|1067.3|1068.5|1066.5|1
1652115870000|2022-05-09 17:04:30|1068.5|1066.8|1069.3|1067.5|1069.3|1067.8|1068.5|1066.8|1
1652115880000|2022-05-09 17:04:40|1069|1067.8|1068.8|1067|1069|1067.8|1068.8|1067|4
1652115890000|2022-05-09 17:04:50|1068.5|1066.8|1068|1066.8|1068.5|1066.8|1068|1066.8|0
1652115900000|2022-05-09 17:05:00|1067.8|1066.3|1068.5|1066.8|1068.5|1067|1067.8|1066.3|5
1652115910000|2022-05-09 17:05:10|1068.3|1066.5|1067.8|1066.5|1068.3|1066.5|1067.8|1066.5|24
1652115920000|2022-05-09 17:05:20|1067.5|1066.3|1067.3|1065.8|1067.8|1066.3|1067.3|1065.8|2
1652115930000|2022-05-09 17:05:30|1067.5|1066|1067.5|1065.8|1067.8|1066|1067.5|1065.8|0
1652115940000|2022-05-09 17:05:40|1067.8|1066|1067.5|1065.8|1067.8|1066.3|1067.5|1065.8|0
1652115950000|2022-05-09 17:05:50|1067.3|1066|1068.3|1066.5|1068.3|1066.8|1067.3|1066|27
1652115960000|2022-05-09 17:06:00|1068.5|1066.8|1068.3|1066.8|1068.8|1067.3|1068.3|1066.5|11
1652115970000|2022-05-09 17:06:10|1068|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|32
1652115980000|2022-05-09 17:06:20|1068|1066.5|1068.3|1066.8|1068.5|1067|1068|1066.5|0
1652115990000|2022-05-09 17:06:30|1068.5||1068.3||1068.5||1068.3||3
1652116000000|2022-05-09 17:06:40|1068|1066.3|1069.5|1068|1069.5|1068|1068|1066.3|70
1652116010000|2022-05-09 17:06:50|1069.3|1068.3|1070.3|1068.8|1070.3|1068.8|1069|1067.8|11
1652116020000|2022-05-09 17:07:00|1070|1068.5|1069.3|1067.8|1070|1068.5|1069.3|1067.8|2
1652116030000|2022-05-09 17:07:10|1069.8|1068|1069.5|1068|1069.8|1068.3|1069.5|1068|1
1652116040000|2022-05-09 17:07:20|1069.8|1068.3|1069.3|1067.5|1069.8|1068.3|1069|1067.5|9
1652116050000|2022-05-09 17:07:30|1069|1067.8|1069|1067.5|1069|1067.8|1069|1067.5|0
1652116060000|2022-05-09 17:07:40|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.3|1066.5|0
1652116070000|2022-05-09 17:07:50|1068.3|1066.8|1068.3|1066.8|1068.5|1067|1068.3|1066.8|0
1652116080000|2022-05-09 17:08:00|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.5|1067|1
1652116090000|2022-05-09 17:08:10|1068.5|1067|1068.3|1066.8|1068.5|1067.3|1068.3|1066.5|1
1652116100000|2022-05-09 17:08:20|1068.5|1066.5|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|0
1652116110000|2022-05-09 17:08:30|1068|1066.3|1066.5|1065|1068|1066.3|1066.5|1065|33
1652116120000|2022-05-09 17:08:40|1066.8|1065.3|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|3
1652116130000|2022-05-09 17:08:50|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.3|15
1652116140000|2022-05-09 17:09:00|1067.3|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652116150000|2022-05-09 17:09:10|1067.5|1065.8|1067.3|1065.5|1067.5|1065.8|1067.3|1065.5|0
1652116160000|2022-05-09 17:09:20|1067.5|1065.8|1067.3|1065.8|1067.5|1066|1067.3|1065.8|0
1652116170000|2022-05-09 17:09:30|1067|1065.5|1066.3|1064.5|1067.3|1065.5|1066|1064.5|69
1652116180000|2022-05-09 17:09:40|1066|1064.3|1065.8|1064.3|1066|1064.3|1065.8|1064.3|10
1652116190000|2022-05-09 17:09:50|1066|1064.5|1066|1064.5|1066|1064.5|1066|1064.3|7
1652116200000|2022-05-09 17:10:00|1065.5|1064.3|1065.3|1063.8|1065.8|1064.5|1065.3|1063.8|1
1652116210000|2022-05-09 17:10:10|1065|1063.5|1065|1063.5|1065.3|1063.8|1065|1063.3|3
1652116220000|2022-05-09 17:10:20|1065.3|1063.8|1065.3|1063.8|1065.5|1064|1065.3|1063.5|0
1652116230000|2022-05-09 17:10:30|1064.8|1063|1064.3|1062.8|1064.8|1063|1064.3|1062.8|1
1652116240000|2022-05-09 17:10:40|1064|1062.5|1064.5|1062.8|1064.5|1063|1064|1062.5|1
1652116250000|2022-05-09 17:10:50|1064.3|1063|1065|1063.3|1065|1063.3|1064.3|1062.8|2
1652116260000|2022-05-09 17:11:00|1064.8|1063.5|1065.5|1063.8|1065.5|1063.8|1064.8|1063.3|0
1652116270000|2022-05-09 17:11:10|1065.3|1063.3|1065|1063.3|1065.5|1063.3|1065|1063.3|1
1652116280000|2022-05-09 17:11:20|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|0
1652116290000|2022-05-09 17:11:30|1065.3|1063.8|1065.3|1063.8|1065.3|1063.8|1065|1063.8|1
1652116300000|2022-05-09 17:11:40||1063.5||1063.8||1063.8||1063.5|0
1652116310000|2022-05-09 17:11:50|1065.5|1063.5|1066|1064.5|1066|1064.5|1065.5|1063.5|6
1652116320000|2022-05-09 17:12:00|1065.8|1064.3|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|0
1652116330000|2022-05-09 17:12:10|1066|1064.5|1066|1064.5|1066|1064.5|1065.8|1064.3|2
1652116340000|2022-05-09 17:12:20|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1066|1064.8|6
1652116350000|2022-05-09 17:12:30|1066.3|1064.5|1065.5|1064|1066.3|1064.5|1065.5|1063.8|9
1652116360000|2022-05-09 17:12:40|1065.3|1063.8|1065.5|1064|1065.5|1064|1065|1063.5|0
1652116370000|2022-05-09 17:12:50|1065.3|1063.8|1065.5|1064|1065.8|1064|1065.3|1063.8|0
1652116380000|2022-05-09 17:13:00|1065.3|1063.8|1065.8|1064|1065.8|1064|1065.3|1063.8|0
1652116390000|2022-05-09 17:13:10|1065.5|1063.8|1065.3|1063.8|1065.8|1064|1065.3|1063.8|0
1652116400000|2022-05-09 17:13:20|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1652116420000|2022-05-09 17:13:40|1065.8|1064.3|1066.3|1064.8|1066.3|1064.8|1065.8|1064|26
1652116430000|2022-05-09 17:13:50|1066|1064.3|1065.8|1064.3|1066|1064.5|1065.8|1064.3|3
1652116440000|2022-05-09 17:14:00|1065.3|1064|1064.8|1063.3|1065.3|1064.3|1064.5|1063|5
1652116450000|2022-05-09 17:14:10||1063||1063.3||1063.3||1063|0
1652116460000|2022-05-09 17:14:20|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|2
1652116470000|2022-05-09 17:14:30|1065.5|1063.8|1065.5|1063.8|1065.5|1064|1065.5|1063.8|1
1652116480000|2022-05-09 17:14:40|1065.3|1063.5|1065.5|1063.8|1065.5|1064|1065|1063.5|0
1652116490000|2022-05-09 17:14:50|1065.8|1064|1066|1064.5|1066|1064.5|1065.8|1064|1
1652116500000|2022-05-09 17:15:00|1065.8|1064.8|1066.5|1064.8|1066.5|1065|1065.8|1064.5|2
1652116510000|2022-05-09 17:15:10|1066.3|1065|1066|1064.3|1066.3|1065|1066|1064.3|1
1652116520000|2022-05-09 17:15:20|1066.3|1064.5|1066.8|1065.3|1067|1065.5|1066.3|1064.3|22
1652116530000|2022-05-09 17:15:30|1067|1065.5|1067|1065.8|1067.3|1065.8|1067|1065.3|2
1652116540000|2022-05-09 17:15:40|1067.3|1066.3|1068.5|1067|1068.5|1067|1067.3|1066.3|38
1652116550000|2022-05-09 17:15:50|1068.3|1066.8|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|5
1652116560000|2022-05-09 17:16:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.3|1066.8|7
1652116570000|2022-05-09 17:16:10|1068|1066.8|1068|1066.5|1068.3|1067|1068|1066.3|1
1652116580000|2022-05-09 17:16:20|1067.8|1066.3|1068|1066.5|1068|1066.5|1067.8|1066.3|23
1652116590000|2022-05-09 17:16:30|1068.3|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|36
1652116600000|2022-05-09 17:16:40|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.3|1067|0
1652116610000|2022-05-09 17:16:50|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|16
1652116620000|2022-05-09 17:17:00|1068.5|1067|1068.3|1067|1068.5|1067|1068.3|1067|0
1652116630000|2022-05-09 17:17:10|1068.5|1067.3|1069|1067.8|1069.3|1067.8|1068.3|1066.8|7
1652116640000|2022-05-09 17:17:20|1068.8|1067.5|1069.3|1067.5|1069.3|1067.8|1068.8|1067.3|16
1652116650000|2022-05-09 17:17:30|1069.5|1067.8|1069.8|1068.3|1069.8|1068.5|1069.3|1067.8|20
1652116660000|2022-05-09 17:17:40|1069.5|1068|1069|1067.3|1069.8|1068.5|1068.8|1067.3|4
1652116670000|2022-05-09 17:17:50|1068.8|1067|1069.3|1067.8|1069.3|1067.8|1068.5|1067|11
1652116680000|2022-05-09 17:18:00|1068.8|1067.3|1069|1067.5|1069.3|1067.8|1068.8|1067.3|1
1652116690000|2022-05-09 17:18:10|1069.3|1067.8|1069|1067.5|1069.5|1068|1069|1067.5|11
1652116700000|2022-05-09 17:18:20|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|1
1652116710000|2022-05-09 17:18:30|1068.5|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.5|0
1652116720000|2022-05-09 17:18:40|1067.8|1066.3|1068.3|1066.8|1068.3|1066.8|1067.8|1066.3|1
1652116730000|2022-05-09 17:18:50|1068.5|1067|1068.3|1066.8|1068.5|1067|1068.3|1066.8|1
1652116740000|2022-05-09 17:19:00|1068.5|1067|1069.8|1068|1069.8|1068.3|1068.5|1067|2
1652116750000|2022-05-09 17:19:10|1069.5|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1068|4
1652116760000|2022-05-09 17:19:20|1069|1067.5|1068.5|1067|1069|1067.5|1068.5|1066.8|1
1652116770000|2022-05-09 17:19:30|1068.3|1067.3|1068.5|1067.3|1068.8|1067.3|1068.3|1067.3|5
1652116780000|2022-05-09 17:19:40|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068.3|1066.8|3
1652116790000|2022-05-09 17:19:50|1069||1068.8||1069||1068.5||0
1652116800000|2022-05-09 17:20:00|1068.5|1067.5|1069|1067.5|1069|1067.5|1068.5|1067.3|5
1652116810000|2022-05-09 17:20:10|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.3|1066.8|7
1652116820000|2022-05-09 17:20:20|1068.8|1066.8|1068.5|1067|1068.8|1067.3|1068.5|1066.8|4
1652116830000|2022-05-09 17:20:30|1068.8|1066.8|1069|1067.5|1069|1067.5|1068.5|1066.8|3
1652116840000|2022-05-09 17:20:40|1069.3|1067.8|1068.5|1067|1069.3|1067.8|1068.3|1066.5|7
1652116850000|2022-05-09 17:20:50|1068.3|1066.8|1067.8|1066.3|1068.3|1067|1067.8|1066.3|1
1652116860000|2022-05-09 17:21:00|1068|1066.5|1067.8|1066.3|1068|1066.5|1067.8|1066.3|2
1652116870000|2022-05-09 17:21:10|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|0
1652116890000|2022-05-09 17:21:30|1067.8|1066.8|1068.3|1066.8|1068.5|1066.8|1067.8|1066.8|3
1652116900000|2022-05-09 17:21:40|1068.5|1067|1068.3|1066.5|1068.5|1067|1068.3|1066.5|1
1652116910000|2022-05-09 17:21:50|1068.5|1066.8|1069|1067.3|1069|1067.5|1068.5|1066.8|0
1652116920000|2022-05-09 17:22:00|1068.8|1067.5|1068.8|1067.3|1068.8|1067.5|1068.8|1067.3|3
1652116930000|2022-05-09 17:22:10||1067||1067.3||1067.3||1067|1
1652116940000|2022-05-09 17:22:20||1067||1067.3||1067.3||1067|0
1652116950000|2022-05-09 17:22:30||1067||1067||1067.3||1067|0
1652116960000|2022-05-09 17:22:40|1068.5|1067.3|1068.8|1067.3|1069|1067.5|1068.5|1067|1
1652116970000|2022-05-09 17:22:50|1069|1067.5|1069|1067.5|1069.3|1067.8|1069|1067.5|0
1652116980000|2022-05-09 17:23:00|1068.8|1067.3|1069.3|1067.5|1069.5|1067.8|1068.8|1067.3|1
1652116990000|2022-05-09 17:23:10|1069|1067.8|1069.8|1068|1069.8|1068.3|1069|1067.8|0
1652117000000|2022-05-09 17:23:20|1069.5|1067.5|1068.8|1067.3|1069.8|1067.5|1068.8|1067|3
1652117010000|2022-05-09 17:23:30|1069|1067|1069.3|1067.8|1069.5|1067.8|1069|1067|1
1652117020000|2022-05-09 17:23:40|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.5|1067.8|0
1652117030000|2022-05-09 17:23:50|1069.5|1068|1069.3|1067.8|1069.5|1068.3|1069|1067.5|0
1652117040000|2022-05-09 17:24:00|1069|1067.5|1069.3|1067.5|1069.3|1067.8|1069|1067.5|0
1652117050000|2022-05-09 17:24:10|1069|1067.8|1069|1067.5|1069|1067.8|1068.8|1067.3|27
1652117060000|2022-05-09 17:24:20|1068.8|1067.3|1067.5|1066|1068.8|1067.3|1067.5|1066|10
1652117070000|2022-05-09 17:24:30|1067.3|1065.8|1068|1066.3|1068|1066.3|1067.3|1065.8|23
1652117080000|2022-05-09 17:24:40|1067.8|1066|1067.8|1066|1067.8|1066|1067.3|1065.8|0
1652117090000|2022-05-09 17:24:50|1067.5|1065.8|1067.8|1066|1067.8|1066|1067.5|1065.8|7
1652117100000|2022-05-09 17:25:00|1068|1066.3|1068.5|1067|1068.5|1067|1068|1066.3|5
1652117110000|2022-05-09 17:25:10|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067|1
1652117120000|2022-05-09 17:25:20|1069.3|1067.5|1069.8|1068.3|1069.8|1068.3|1069|1067.5|5
1652117130000|2022-05-09 17:25:30|1069.3|1068|1069.8|1068|1069.8|1068.3|1069.3|1067.8|0
1652117140000|2022-05-09 17:25:40|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1652117150000|2022-05-09 17:25:50|1069.5|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1652117160000|2022-05-09 17:26:00|1069.3|1067.3|1068.5|1067|1069.5|1067.5|1068.5|1066.8|10
1652117170000|2022-05-09 17:26:10|1068.3|1067.3|1069.3|1067.5|1069.5|1067.8|1068.3|1067.3|3
1652117180000|2022-05-09 17:26:20||1067.8||1067.8||1067.8||1067.5|0
1652117190000|2022-05-09 17:26:30||1068||1067.8||1068||1067.8|0
1652117200000|2022-05-09 17:26:40|1069|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|0
1652117210000|2022-05-09 17:26:50|1068.5|1067|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|2
1652117220000|2022-05-09 17:27:00|1068|1066.5|1068.3|1066.8|1068.5|1066.8|1067.8|1066.3|6
1652117230000|2022-05-09 17:27:10|1068.5|1067.5|1069|1067.5|1069|1067.5|1068.3|1067.5|22
1652117240000|2022-05-09 17:27:20|1068.8|1067.3|1068.3|1066.8|1068.8|1067.3|1068.3|1066.8|0
1652117250000|2022-05-09 17:27:30|1068.5||1068.5||1068.5||1068.5||0
1652117260000|2022-05-09 17:27:40|1068.3|1066.5|1068.8|1067|1068.8|1067|1068.3|1066.5|1
1652117270000|2022-05-09 17:27:50|1068.5|1067.3|1068.3|1066.8|1068.5|1067.3|1068.3|1066.8|1
1652117280000|2022-05-09 17:28:00|1068.5||1068||1068.5||1068||0
1652117290000|2022-05-09 17:28:10|1067.5|1065.8|1067.8|1066.3|1067.8|1066.3|1067.3|1065.8|9
1652117300000|2022-05-09 17:28:20|1067.5|1065.5|1067.8|1066|1067.8|1066.3|1067.3|1065.5|7
1652117310000|2022-05-09 17:28:30|1067.5|1065.8|1067.8|1066.3|1068|1066.5|1067.5|1065.8|5
1652117320000|2022-05-09 17:28:40|1067.5|1065.5|1067.5|1066|1067.8|1066|1067.3|1065.5|2
1652117330000|2022-05-09 17:28:50|1067.8|1065.8|1067.3|1065.8|1067.8|1065.8|1067.3|1065.8|0
1652117340000|2022-05-09 17:29:00|1067.5|1066|1067.3|1065.5|1067.5|1066|1067.3|1065.5|0
1652117350000|2022-05-09 17:29:10|1067|1065.8|1067.5|1065.8|1067.5|1065.8|1067|1065.8|0
1652117360000|2022-05-09 17:29:20|1067.8|1066|1068.3|1066.8|1068.3|1066.8|1067.8|1066|0
1652117370000|2022-05-09 17:29:30|1068|1066.3|1067.8|1066.3|1068|1066.3|1067.8|1066.3|1
1652117380000|2022-05-09 17:29:40|1068|1066|1067.5|1066|1068|1066|1067.5|1066|0
1652117390000|2022-05-09 17:29:50|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.5|6
1652117400000|2022-05-09 17:30:00|1067.8|1066.3|1068.8|1067|1068.8|1067.3|1067.8|1066|7
1652117410000|2022-05-09 17:30:10|1068.5|1067.3|1069|1067.5|1069.3|1067.8|1068.5|1067|19
1652117420000|2022-05-09 17:30:20|1068.8|1067.3|1069.3|1067.8|1069.3|1067.8|1068.8|1067.3|0
1652117430000|2022-05-09 17:30:30|1069|1067.5|1068.5|1067|1069.3|1067.8|1068.5|1067|3
1652117440000|2022-05-09 17:30:40|1068.8|1066.8|1068.3|1066.8|1068.8|1067|1067.8|1066.3|9
1652117450000|2022-05-09 17:30:50|1068.5|1067|1069.3|1067.8|1069.8|1068.3|1068.5|1067|2
1652117460000|2022-05-09 17:31:00|1069.5|1067.5|1069.5|1067.8|1069.5|1067.8|1069.5|1067.5|1
1652117470000|2022-05-09 17:31:10|1069.3|1068|1069.5|1067.8|1069.5|1068|1069.3|1067.8|1
1652117480000|2022-05-09 17:31:20|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069|1067.5|0
1652117490000|2022-05-09 17:31:30|1069.3|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|2
1652117500000|2022-05-09 17:31:40|1069.3|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|0
1652117510000|2022-05-09 17:31:50|1069|1067.5|1069|1067.3|1069.3|1067.5|1069|1067.3|0
1652117520000|2022-05-09 17:32:00|1068.8|1067|1069|1067.3|1069|1067.3|1068|1066.3|20
1652117530000|2022-05-09 17:32:10|1068.8|1067|1068.8|1067|1068.8|1067|1068.5|1067|0
1652117540000|2022-05-09 17:32:20|1069|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1652117550000|2022-05-09 17:32:30|1069|1067.5|1068.5|1066.8|1069|1067.5|1068.5|1066.8|1
1652117560000|2022-05-09 17:32:40|1068.8|1067|1068.8|1067|1068.8|1067|1068.8|1067|0
1652117570000|2022-05-09 17:32:50|1068.5|1066.8|1068.5|1066.8|1068.5|1067|1068.5|1066.8|0
1652117580000|2022-05-09 17:33:00|1068.3|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.5|7
1652117590000|2022-05-09 17:33:10|||||||||2
1652117600000|2022-05-09 17:33:20|1068.3|1066.8|1068.5|1067|1068.5|1067|1068|1066.5|4
1652117610000|2022-05-09 17:33:30|1068.3|1066.8|1069|1067.5|1069|1067.5|1068.3|1066.8|11
1652117620000|2022-05-09 17:33:40|1069.3|1067.3|1069.5|1068|1069.5|1068|1069.3|1067.3|1
1652117630000|2022-05-09 17:33:50|1069.8|1068.5|1069.5|1067.8|1069.8|1068.5|1069.5|1067.8|7
1652117640000|2022-05-09 17:34:00|1069.3|1067.5|1068.5|1066.8|1069.5|1067.8|1068.5|1066.8|3
1652117650000|2022-05-09 17:34:10|1068.3|1067|1068.5|1067|1068.5|1067|1068.3|1066.8|1
1652117660000|2022-05-09 17:34:20|1068.8|1066.8|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1652117670000|2022-05-09 17:34:30|1068.3|1066.5|1068|1066.3|1068.3|1066.5|1067.8|1066|2
1652117680000|2022-05-09 17:34:40|1067.8|1066|1067.8|1066|1068|1066.3|1067.5|1066|1
1652117690000|2022-05-09 17:34:50|1067.5|1066.3|1068.3|1066.5|1068.3|1066.5|1067.5|1066.3|4
1652117700000|2022-05-09 17:35:00|1068|1066.8|1068|1066.5|1068|1066.8|1068|1066.5|0
1652117710000|2022-05-09 17:35:10|1067.8|1066.3|1067.5|1065.8|1067.8|1066.3|1067.5|1065.8|1
1652117720000|2022-05-09 17:35:20|1067.8|1066|1067.3|1065.5|1068|1066.3|1067.3|1065.5|15
1652117730000|2022-05-09 17:35:30|1067|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|1
1652117740000|2022-05-09 17:35:40|1065.3|1064.8|1064.8|1063.3|1065.3|1064.8|1064.3|1062.8|27
1652117750000|2022-05-09 17:35:50|1065|1063.5|1065.3|1063.8|1065.5|1064|1065|1063.5|6
1652117760000|2022-05-09 17:36:00|1065|1063.5|1064.3|1062.8|1065|1063.5|1064.3|1062.8|1
1652117770000|2022-05-09 17:36:10|1064|1062.5|1063.8|1062.3|1064.3|1062.5|1063.5|1062|3
1652117780000|2022-05-09 17:36:20|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.5|1062|0
1652117790000|2022-05-09 17:36:30|1063|1061.5|1063|1061.5|1063.3|1061.8|1063|1061.5|8
1652117800000|2022-05-09 17:36:40|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|0
1652117810000|2022-05-09 17:36:50|1063.3|1061.8|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|9
1652117820000|2022-05-09 17:37:00|1063.5|1062|1063.8|1062|1064|1062.5|1063.5|1062|4
1652117830000|2022-05-09 17:37:10|1064|1062.3|1064|1062.5|1064|1062.5|1064|1062.3|0
1652117840000|2022-05-09 17:37:20|1063.8|1062.3|1063.5|1062|1064|1062.5|1063.3|1062|0
1652117850000|2022-05-09 17:37:30|1063.3|1061.5|1062.5|1061|1063.3|1061.5|1062.5|1061|4
1652117860000|2022-05-09 17:37:40|1062.8|1061.3|1063.3|1061.8|1063.3|1061.8|1062.8|1061.3|3
1652117870000|2022-05-09 17:37:50|1063.5|1062|1063|1061.5|1063.5|1062|1063|1061.5|4
1652117880000|2022-05-09 17:38:00|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|3
1652117890000|2022-05-09 17:38:10|1062.8|1061.3|1063|1061.5|1063.3|1061.8|1062.5|1061.3|1
1652117900000|2022-05-09 17:38:20|1062.8|1061.3|1062|1060.5|1063|1061.5|1062|1060.5|20
1652117910000|2022-05-09 17:38:30|1062.3|1060.8|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|2
1652117920000|2022-05-09 17:38:40|1062.5|1061|1062.3|1060.8|1062.8|1061|1062.3|1060.8|0
1652117930000|2022-05-09 17:38:50|1062.5|1061|1063|1061.3|1063|1061.3|1062.5|1061|3
1652117940000|2022-05-09 17:39:00|1062.8|1061|1063.8|1062|1063.8|1062|1062.5|1061|2
1652117950000|2022-05-09 17:39:10|1063.5|1061.8|1063.5|1061.8|1063.8|1062|1063.5|1061.8|2
1652117960000|2022-05-09 17:39:20|1063.3|1062|1063.5|1061.8|1063.5|1062|1063.3|1061.8|0
1652117970000|2022-05-09 17:39:30|1063.3||1063.3||1063.5||1063.3||0
1652117980000|2022-05-09 17:39:40|1063|1061.3|1062.8|1061|1063|1061.3|1062.5|1061|4
1652117990000|2022-05-09 17:39:50|1063|1061.3|1063.3|1061.5|1063.3|1061.8|1063|1061|0
1652118000000|2022-05-09 17:40:00|1063.5|1061.8|1063.3|1061.3|1063.8|1062|1063.3|1061.3|0
1652118010000|2022-05-09 17:40:10|1063|1061|1063.3|1061.8|1063.3|1061.8|1062.8|1061|0
1652118020000|2022-05-09 17:40:20|1063.5|1062|1064.3|1062.5|1064.3|1062.5|1063.5|1062|2
1652118030000|2022-05-09 17:40:30|1064|1062.3|1066|1064.5|1066.3|1064.5|1064|1062.3|22
1652118040000|2022-05-09 17:40:40|1065.8|1064|1065.5|1063.8|1065.8|1064|1065|1063.5|8
1652118050000|2022-05-09 17:40:50|1065.8|1064|1065.5|1063.8|1066|1064.3|1065.5|1063.8|0
1652118060000|2022-05-09 17:41:00|1065.8|1064|1066.5|1064.8|1066.8|1065|1065.8|1063.8|19
1652118070000|2022-05-09 17:41:10|1066.3|1065.3|1067|1065.5|1067|1065.5|1066.3|1065|31
1652118080000|2022-05-09 17:41:20|1066.8|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|3
1652118090000|2022-05-09 17:41:30|1066.8|1064|1066.3|1064.5|1066.8|1064.5|1065.8|1064|5
1652118100000|2022-05-09 17:41:40|1066.5|1065|1066.3|1064.5|1066.8|1065|1066|1064.5|1
1652118110000|2022-05-09 17:41:50|1066.5|1064.8|1066.5|1064.8|1066.8|1065|1066.5|1064.8|2
1652118120000|2022-05-09 17:42:00|1066.3|1065.3|1066.5|1065|1066.8|1065.3|1066.3|1065|8
1652118130000|2022-05-09 17:42:10|1066.3|1064.8|1065.8|1064|1066.5|1065|1065.8|1064|17
1652118140000|2022-05-09 17:42:20|1066.3|1064.3|1065.5|1064|1066.3|1064.5|1065.3|1063.8|2
1652118150000|2022-05-09 17:42:30|1065.8|1064.3|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|0
1652118160000|2022-05-09 17:42:40|1066|1064.5|1065.5|1064|1066.5|1065|1065.5|1064|5
1652118170000|2022-05-09 17:42:50|1065.8|1063.8|1065.3|1063.5|1065.8|1063.8|1065|1063.3|6
1652118180000|2022-05-09 17:43:00|1065|1063.8|1065.8|1064|1065.8|1064|1065|1063.5|1
1652118190000|2022-05-09 17:43:10|1065.5|1064.3|1064.3|1063|1065.5|1064.3|1064|1062.8|40
1652118200000|2022-05-09 17:43:20|1064|1062.8|1064.5|1063|1065|1063.3|1064|1062.5|16
1652118210000|2022-05-09 17:43:30|1064.8|1063.3|1065|1063.3|1065|1063.3|1064.5|1063.3|1
1652118220000|2022-05-09 17:43:40|1065.3|1063.5|1064.8|1063.3|1065.3|1063.5|1064.5|1063.3|0
1652118230000|2022-05-09 17:43:50|1065||1064.5||1065||1064.5||0
1652118240000|2022-05-09 17:44:00|1064.8|1062.5|1063.8|1062.3|1064.8|1062.8|1063.3|1061.5|6
1652118250000|2022-05-09 17:44:10|1064.5|1062|1064|1062.5|1064.5|1062.8|1064|1062|3
1652118260000|2022-05-09 17:44:20||1062.3||1062.3||1062.5||1062.3|0
1652118270000|2022-05-09 17:44:30|1063.8||1063.8||1064||1063.8||0
1652118280000|2022-05-09 17:44:40|1063.5|1061.8|1064|1062.3|1064|1062.3|1063.5|1061.8|1
1652118290000|2022-05-09 17:44:50|1064.5|1062.8|1064.3|1062.5|1064.5|1063|1064.3|1062.5|1
1652118300000|2022-05-09 17:45:00|1064|1062|1063.8|1062.5|1064.3|1062.5|1063.8|1062|1
1652118310000|2022-05-09 17:45:10|1064|1062.3|1064|1062.3|1064|1062.5|1063.8|1062.3|1
1652118320000|2022-05-09 17:45:20|1063.8|1061.8|1063|1061.3|1063.8|1061.8|1062.8|1061|6
1652118330000|2022-05-09 17:45:30|1063.3|1061.5|1062.8|1061.3|1063.3|1061.8|1062.8|1061.3|0
1652118340000|2022-05-09 17:45:40|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|10
1652118350000|2022-05-09 17:45:50|1063.3|1061.5|1062.5|1061|1063.3|1061.5|1062.5|1061|7
1652118360000|2022-05-09 17:46:00|1062.8|1061.3|1062.8|1061.3|1063|1061.3|1062.8|1061|0
1652118370000|2022-05-09 17:46:10|1063|1061|1062.5|1060.8|1063|1061|1062|1060.5|17
1652118380000|2022-05-09 17:46:20|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|1
1652118390000|2022-05-09 17:46:30|1062.8|1061|1062.5|1061|1062.8|1061.3|1062.5|1060.8|6
1652118400000|2022-05-09 17:46:40|1062.3|1060.8|1061.5|1060|1062.3|1060.8|1061.5|1060|11
1652118410000|2022-05-09 17:46:50|1061|1059.5|1061.3|1059.5|1061.3|1059.5|1061|1059.3|11
1652118420000|2022-05-09 17:47:00|1061|1059.3|1061|1059.3|1061.5|1059.8|1060.8|1059|3
1652118430000|2022-05-09 17:47:10|1060.8|1059.5|1061.5|1059.8|1061.5|1059.8|1060.8|1059.5|3
1652118440000|2022-05-09 17:47:20|1062|1060|1062.8|1061|1062.8|1061|1062|1060|3
1652118450000|2022-05-09 17:47:30|1062.5|1060.8|1062.8|1061|1062.8|1061.3|1062.3|1060.5|3
1652118460000|2022-05-09 17:47:40|1062.5|1061.3|1063|1061.3|1063.5|1061.8|1062.5|1061|3
1652118470000|2022-05-09 17:47:50|1062.8|1061.5|1063.3|1061.5|1063.3|1061.8|1062.8|1061.5|5
1652118480000|2022-05-09 17:48:00|1063.8|1061.8|1064.8|1063|1064.8|1063|1063.8|1061.8|8
1652118490000|2022-05-09 17:48:10|1064.5|1063.3|1064.5|1063|1065.3|1063.5|1064.5|1062.8|5
1652118500000|2022-05-09 17:48:20|1064.3|1062.8|1064|1062.5|1064.8|1063.3|1064|1062.5|3
1652118510000|2022-05-09 17:48:30|1063.8|1062|1064|1062.3|1064.3|1062.8|1063.5|1062|16
1652118520000|2022-05-09 17:48:40|1063.8|1062.5|1064.3|1062.8|1064.5|1062.8|1063.8|1062.5|9
1652118530000|2022-05-09 17:48:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|7
1652118540000|2022-05-09 17:49:00|1063.5|1061.8|1062.3|1060.8|1063.5|1061.8|1062.3|1060.8|12
1652118550000|2022-05-09 17:49:10|1062.5|1061|1062|1060.5|1062.5|1061|1062|1060.3|2
1652118560000|2022-05-09 17:49:20|1061.8|1060|1061.5|1060|1061.8|1060|1061.5|1060|13
1652118570000|2022-05-09 17:49:30|1061.8|1059.8|1061.8|1060.3|1061.8|1060.3|1061.8|1059.8|3
1652118580000|2022-05-09 17:49:40|1062|1060|1062|1060.5|1062|1060.5|1062|1060|1
1652118590000|2022-05-09 17:49:50|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|11
1652118600000|2022-05-09 17:50:00|1062.5|1061.3|1062.3|1060.8|1062.8|1061.3|1062.3|1060.8|1
1652118610000|2022-05-09 17:50:10|1062.5|1061|1063|1061.5|1063|1061.5|1062.5|1061|0
1652118620000|2022-05-09 17:50:20|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|1
1652118630000|2022-05-09 17:50:30|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|1
1652118640000|2022-05-09 17:50:40|1063.3|1061.8|1063.3|1061.5|1063.3|1061.8|1063|1061.5|0
1652118650000|2022-05-09 17:50:50|1063||1063||1063.3||1063||7
1652118660000|2022-05-09 17:51:00|1062.3|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|7
1652118670000|2022-05-09 17:51:10|1062|1060.8|1061.8|1060.3|1062.3|1060.8|1061.8|1060.3|0
1652118680000|2022-05-09 17:51:20|1062|1060|1061.8|1060|1062|1060.3|1061.8|1060|10
1652118690000|2022-05-09 17:51:30|1061.5|1059.8|1062.8|1061.3|1062.8|1061.3|1061.5|1059.8|14
1652118700000|2022-05-09 17:51:40|1062.5|1061.5|1063|1061.3|1063|1061.5|1062.5|1060.8|6
1652118710000|2022-05-09 17:51:50|1063.3|1061.5|1063.5|1061.8|1063.5|1061.8|1063|1061.5|6
1652118720000|2022-05-09 17:52:00|1063.3|1062|1063.8|1062|1063.8|1062.3|1063.3|1061.8|0
1652118730000|2022-05-09 17:52:10|1063.5|1061.8|1063.3|1062|1063.5|1062|1062.8|1061.3|17
1652118740000|2022-05-09 17:52:20||1061.8||1061.8||1061.8||1061.8|4
1652118750000|2022-05-09 17:52:30|1063|1061.5|1062.3|1060.8|1063|1061.5|1062.3|1060.8|5
1652118760000|2022-05-09 17:52:40|1062|1060.5|1062|1060.5|1062.3|1060.5|1061.5|1060|9
1652118770000|2022-05-09 17:52:50|1061.8|1060.3|1061.5|1060|1062|1060.3|1061.5|1059.8|0
1652118780000|2022-05-09 17:53:00|1061.8|1060.3|1062.5|1060.8|1062.5|1061|1061.8|1060.3|4
1652118790000|2022-05-09 17:53:10|1062.3|1061|1062|1060.3|1062.8|1061.3|1062|1060.3|3
1652118800000|2022-05-09 17:53:20|1062.3|1060.5|1062.8|1061.3|1062.8|1061.3|1062|1060.3|1
1652118810000|2022-05-09 17:53:30|1062.5|1061|1062.5|1061|1062.5|1061.3|1062.5|1061|0
1652118820000|2022-05-09 17:53:40|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1061.8|1060|2
1652118830000|2022-05-09 17:53:50|1062.3|1060.3|1062|1060.3|1062.3|1060.8|1062|1060.3|1
1652118840000|2022-05-09 17:54:00|1061.8|1060|1062.5|1061|1062.5|1061|1061.8|1060|6
1652118850000|2022-05-09 17:54:10|1062.8|1061.3|1062.3|1060.8|1062.8|1061.3|1062|1060.8|1
1652118860000|2022-05-09 17:54:20|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|2
1652118870000|2022-05-09 17:54:30|1063|1061.5|1063.3|1061.5|1063.3|1061.8|1063|1061.5|1
1652118880000|2022-05-09 17:54:40|1063.5|1061.8|1063|1061.3|1063.5|1062|1063|1061.3|13
1652118890000|2022-05-09 17:54:50|1062.8|1061.5|1062.8|1061.3|1063|1061.5|1062.8|1061.3|0
1652118900000|2022-05-09 17:55:00|1063|1061.5|1062.8|1061.3|1063.3|1061.8|1062.5|1060.8|4
1652118910000|2022-05-09 17:55:10|1062.5|1061|1062.5|1061|1062.8|1061|1062.5|1061|2
1652118920000|2022-05-09 17:55:20|1062.8|1061.3|1062.5|1061|1062.8|1061.3|1062.5|1061|0
1652118930000|2022-05-09 17:55:30|1062.8|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1061|2
1652118940000|2022-05-09 17:55:40|1063|1061.5|1063|1061.3|1063|1061.5|1062.3|1060.8|2
1652118950000|2022-05-09 17:55:50|1063.3|1061.5|1063.3|1061.5|1063.3|1061.8|1063|1061.5|0
1652118960000|2022-05-09 17:56:00|1063|1061.3|1063.3|1061.8|1063.3|1061.8|1063|1061.3|1
1652118970000|2022-05-09 17:56:10|1063.5|1062|1063.5|1061.8|1063.5|1062|1063.3|1061.8|0
1652118980000|2022-05-09 17:56:20|1063.3|1061.5|1063|1061.3|1063.3|1061.5|1062.5|1061|6
1652118990000|2022-05-09 17:56:30|1063.3|1061.5|1062.8|1061.3|1063.3|1061.8|1062.8|1061|0
1652119000000|2022-05-09 17:56:40|1063|1061.5|1062.5|1061|1063.3|1061.5|1062.5|1061|0
1652119010000|2022-05-09 17:56:50|1062.3|1060.8|1062.3|1060.8|1062.8|1061|1062.3|1060.8|4
1652119020000|2022-05-09 17:57:00|1061.8|1060.3|1062|1060.3|1062.3|1060.8|1061.3|1059.5|32
1652119030000|2022-05-09 17:57:10|1062.3|1060.5|1063.8|1062|1063.8|1062|1062.3|1060.5|16
1652119040000|2022-05-09 17:57:20|1063.5|1061.8|1063|1061.5|1063.5|1062|1063|1061.5|3
1652119050000|2022-05-09 17:57:30|1063.3|1061.8|1063.8|1062.3|1063.8|1062.3|1063.3|1061.8|5
1652119060000|2022-05-09 17:57:40|1064.3|1062.5|1064|1062.5|1064.3|1062.8|1064|1062.3|5
1652119070000|2022-05-09 17:57:50|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|3
1652119080000|2022-05-09 17:58:00|1064|1062.5|1064.8|1063.3|1064.8|1063.3|1064|1062.5|10
1652119090000|2022-05-09 17:58:10|1064.5|1063|1064.5|1062.8|1064.8|1063.3|1064.3|1062.5|4
1652119100000|2022-05-09 17:58:20|1064.3|1063|1065|1063.3|1065|1063.5|1064.3|1062.8|1
1652119110000|2022-05-09 17:58:30||1063.5||1063.5||1063.5||1063.3|0
1652119120000|2022-05-09 17:58:40|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|6
1652119130000|2022-05-09 17:58:50|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|1
1652119140000|2022-05-09 17:59:00|1064.8|1063.3|1063.8|1062|1064.8|1063.3|1063.8|1062|6
1652119150000|2022-05-09 17:59:10|1063.5|1062.3|1063.8|1062.3|1063.8|1062.3|1063.5|1062|7
1652119160000|2022-05-09 17:59:20|1064|1062.5|1064.3|1062.8|1064.3|1062.8|1064|1062.5|9
1652119170000|2022-05-09 17:59:30|1064.5|1063|1064.3|1062.8|1064.5|1063|1064|1062.5|17
1652119190000|2022-05-09 17:59:50|1064.5|1063|1064.3|1062.8|1064.5|1063.3|1064|1062.5|2
1652119200000|2022-05-09 18:00:00|1064|1062.5|1065|1063.3|1065|1063.5|1064|1062.5|1
1652119210000|2022-05-09 18:00:10|1064.8|1063.5|1064.3|1062.5|1065|1063.5|1064.3|1062.5|7
1652119220000|2022-05-09 18:00:20|1064.5|1062.8|1066|1064.3|1066|1064.5|1064.5|1062.8|4
1652119230000|2022-05-09 18:00:30|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1065.8|1064|2
1652119240000|2022-05-09 18:00:40|1065.8|1064.3|1065.8|1064.3|1066|1064.5|1065.8|1064.3|1
1652119250000|2022-05-09 18:00:50|1066||1065.8||1066||1065.8||0
1652119260000|2022-05-09 18:01:00|1065.3|1063.8|1065|1063|1065.3|1063.8|1065|1063|5
1652119270000|2022-05-09 18:01:10|1064.8|1063.3|1064.5|1062.8|1064.8|1063.3|1064|1062.3|6
1652119280000|2022-05-09 18:01:20|1064.8|1063|1065|1063.5|1065|1063.5|1064.8|1063|11
1652119290000|2022-05-09 18:01:30|1065.3|1063.3|1064.8|1063|1065.3|1063.5|1064.5|1062.8|8
1652119300000|2022-05-09 18:01:40|1064.5|1063.3|1064.8|1063|1064.8|1063.3|1064.5|1063|11
1652119310000|2022-05-09 18:01:50|1064.5|1063.3|1064.5|1062.8|1065|1063.3|1064.5|1062.8|0
1652119320000|2022-05-09 18:02:00|1064.3|1062.5|1064.3|1062.8|1064.3|1062.8|1064.3|1062.5|12
1652119330000|2022-05-09 18:02:10|1064|1062.5|1063|1061.5|1064|1062.5|1062.8|1061.3|4
1652119340000|2022-05-09 18:02:20|1063.8|1062.3|1063|1061.3|1063.8|1062.3|1062.8|1061|5
1652119350000|2022-05-09 18:02:30|1063.3|1061.5|1063.3|1061.5|1063.5|1062|1063.3|1061.5|0
1652119360000|2022-05-09 18:02:40|1063|1061.3|1063.5|1062|1063.5|1062|1062.8|1061.3|2
1652119370000|2022-05-09 18:02:50|1063.8|1061.8|1064|1062.3|1064|1062.5|1063.8|1061.8|0
1652119380000|2022-05-09 18:03:00|1063.8|1062|1063|1061.3|1064.3|1062.8|1063|1061.3|3
1652119390000|2022-05-09 18:03:10|1063.5|1061.5|1062.8|1061.3|1063.5|1061.8|1062.8|1061.3|3
1652119400000|2022-05-09 18:03:20|1062.3|1061|1062.5|1060.8|1062.5|1061.3|1062.3|1060.8|0
1652119410000|2022-05-09 18:03:30|1062.3|1061|1062.3|1060.8|1062.8|1061|1062|1060.8|1
1652119420000|2022-05-09 18:03:40|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.5|0
1652119430000|2022-05-09 18:03:50|1062.3|1060.5|1061.8|1060.3|1062.3|1060.5|1061.8|1060.3|0
1652119440000|2022-05-09 18:04:00|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|15
1652119450000|2022-05-09 18:04:10|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|0
1652119460000|2022-05-09 18:04:20|1062|1060.5|1062|1060.3|1062|1060.5|1061.8|1060.3|9
1652119470000|2022-05-09 18:04:30|1061.8||1062||1062||1061.8||0
1652119480000|2022-05-09 18:04:40|1062.3|1060.5|1062|1060.3|1062.3|1060.8|1062|1060.3|3
1652119490000|2022-05-09 18:04:50|1061.8|1060|1062|1060.5|1062|1060.5|1061.5|1060|4
1652119500000|2022-05-09 18:05:00|1061.8|1060.3|1061|1059.5|1062|1060.5|1061|1059.3|14
1652119510000|2022-05-09 18:05:10|1061.8|1059.8|1062.5|1061|1062.8|1061|1061.8|1059.8|8
1652119520000|2022-05-09 18:05:20|1063.3|1061.5|1062|1060.3|1063.3|1061.5|1062|1060.3|5
1652119530000|2022-05-09 18:05:30|1061.8|1060|1062|1060.3|1062|1060.5|1061.8|1060|11
1652119540000|2022-05-09 18:05:40|1061.5|1060|1061.8|1060|1062|1060.3|1061.5|1060|2
1652119550000|2022-05-09 18:05:50|1061.5|1060.3|1062.3|1060.8|1062.8|1061|1061.5|1060|4
1652119560000|2022-05-09 18:06:00|1061.8|1060.5|1062.3|1060.5|1062.3|1060.5|1061.3|1059.8|3
1652119570000|2022-05-09 18:06:10|1062.5|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.5|1
1652119580000|2022-05-09 18:06:20|1062.8|1060.8|1062.8|1061.3|1063|1061.3|1062.5|1060.8|15
1652119590000|2022-05-09 18:06:30|1062.3|1060.5|1061.5|1060|1062.3|1060.5|1061.5|1060|2
1652119600000|2022-05-09 18:06:40|1061.3|1059.8|1060.8|1059|1061.3|1059.8|1060.5|1059|15
1652119610000|2022-05-09 18:06:50|1060.5|1058.8|1060.5|1058.8|1060.8|1058.8|1060.5|1058.8|3
1652119620000|2022-05-09 18:07:00|1060.3|1059|1060.5|1058.8|1060.8|1059|1060.3|1058.5|1
1652119630000|2022-05-09 18:07:10|1060.8|1059|1060.5|1058.8|1060.8|1059|1060.3|1058.5|2
1652119640000|2022-05-09 18:07:20|1060.8|1059|1060.8|1059|1060.8|1059|1060.5|1058.8|2
1652119650000|2022-05-09 18:07:30|1060.5|1058.8|1060.8|1059|1060.8|1059.3|1060.3|1058.5|1
1652119660000|2022-05-09 18:07:40|1060.5|1059.3|1060.8|1059|1060.8|1059.3|1060.5|1059|0
1652119670000|2022-05-09 18:07:50|1060.5|1058.8|1060.5|1058.8|1060.5|1059|1060.5|1058.8|0
1652119680000|2022-05-09 18:08:00|1060|1059|1059.5|1057.8|1060.3|1059|1059.5|1057.8|10
1652119690000|2022-05-09 18:08:10|1059.8|1058|1059.5|1057.8|1059.8|1058|1059.3|1057.8|2
1652119700000|2022-05-09 18:08:20|1059.3|1058|1059.8|1058|1060.3|1058.5|1058.8|1057.5|7
1652119710000|2022-05-09 18:08:30|1059.5|1057.8|1059.8|1058|1059.8|1058|1058.8|1057.5|10
1652119720000|2022-05-09 18:08:40|1060|1058.3|1061|1059.3|1061.8|1060.3|1060|1058.3|5
1652119730000|2022-05-09 18:08:50|1060.8|1059|1061|1059.5|1061|1059.5|1060.5|1058.8|6
1652119740000|2022-05-09 18:09:00|1060.8|1059|1060.5|1059|1060.8|1059.3|1060.3|1058.8|2
1652119750000|2022-05-09 18:09:10|1060|1058.8|1060.3|1058.5|1060.3|1059|1060|1058.3|4
1652119760000|2022-05-09 18:09:20|1060.8|1058.8|1061|1059.3|1061|1059.3|1060.8|1058.5|1
1652119770000|2022-05-09 18:09:30|1060.8|1059|1060.8|1059|1061|1059.5|1060.3|1059|1
1652119780000|2022-05-09 18:09:40|1060.3|1058.5|1058.5|1057|1060.5|1059|1058.5|1057|32
1652119790000|2022-05-09 18:09:50|1059.3|1057.5|1059|1057.5|1059.8|1058.5|1058.8|1057.3|30
1652119800000|2022-05-09 18:10:00|1058.8|1057|1057.3|1055.8|1059|1057.3|1057|1055.5|98
1652119810000|2022-05-09 18:10:10|1057|1055.5|1056.5|1054.8|1057.3|1055.8|1055.5|1054|74
1652119820000|2022-05-09 18:10:20|1056.3|1055|1056.3|1054.8|1056.5|1055|1056.3|1054.8|12
1652119830000|2022-05-09 18:10:30|1056|1054.3|1056.5|1054.8|1056.5|1054.8|1055.8|1054.3|4
1652119840000|2022-05-09 18:10:40|1056.3|1055|1057.5|1056|1057.8|1056.3|1056.3|1055|5
1652119850000|2022-05-09 18:10:50|1058|1056.3|1056.5|1055|1058|1056.3|1056.5|1055|3
1652119860000|2022-05-09 18:11:00|1056.8|1054.8|1055.5|1054|1056.8|1054.8|1055.5|1053.8|16
1652119870000|2022-05-09 18:11:10|1055.8|1054.3|1056.5|1054.8|1056.5|1054.8|1055.8|1054.3|3
1652119880000|2022-05-09 18:11:20|1056.3|1055|1056.3|1054.5|1056.8|1055|1056.3|1054.3|0
1652119890000|2022-05-09 18:11:30|1056|1054.8|1056.5|1055|1057|1055.5|1056|1054.8|3
1652119900000|2022-05-09 18:11:40|1056.3|1054.8|1054.8|1053.3|1056.5|1054.8|1054.5|1052.8|18
1652119910000|2022-05-09 18:11:50|1055|1053.5|1055.5|1053.8|1056.3|1054.5|1055|1053.5|7
1652119920000|2022-05-09 18:12:00|1056|1054|1055.5|1053.8|1056.5|1054.8|1055.5|1053.8|5
1652119930000|2022-05-09 18:12:10|1055.8|1054|1056.5|1054.8|1056.5|1054.8|1055.8|1054|0
1652119940000|2022-05-09 18:12:20|1056.3|1054.5|1055|1053.3|1056.3|1054.5|1055|1053.3|9
1652119950000|2022-05-09 18:12:30|1054.8|1053|1054.8|1053|1055.5|1054|1054.5|1053|20
1652119960000|2022-05-09 18:12:40|1054.5|1053.3|1054.5|1052.8|1054.8|1053.3|1054.3|1052.8|20
1652119970000|2022-05-09 18:12:50|1054.8|1053|1054|1052.3|1054.8|1053.3|1053.8|1052.3|29
1652119980000|2022-05-09 18:13:00|1053.8|1052|1054.5|1053|1054.8|1053|1053.3|1052|24
1652119990000|2022-05-09 18:13:10|1054.3|1052.8|1054.3|1052.8|1054.5|1053|1054.3|1052.5|4
1652120000000|2022-05-09 18:13:20|1053.8|1052.3|1054.3|1052.5|1054.3|1052.5|1053.8|1052.3|4
1652120010000|2022-05-09 18:13:30|1054|1052.3|1054.5|1053|1054.5|1053|1053.8|1052.3|2
1652120020000|2022-05-09 18:13:40||1052.8||1052.8||1053||1052.8|2
1652120030000|2022-05-09 18:13:50|1054.3|1053|1053|1051.5|1054.5|1053|1053|1051.5|15
1652120040000|2022-05-09 18:14:00|1052.8|1051.3|1052.8|1051.3|1053.3|1051.5|1052.5|1050.8|25
1652120050000|2022-05-09 18:14:10|1053|1051.5|1053|1051.5|1053.3|1051.5|1053|1051.5|4
1652120060000|2022-05-09 18:14:20|1053.3|1051|1052.5|1050.8|1053.3|1051.5|1052.3|1050.5|26
1652120070000|2022-05-09 18:14:30|1052.3|1051|1053.3|1051.5|1053.5|1051.8|1052.3|1051|5
1652120080000|2022-05-09 18:14:40|1053|1051.8|1053.3|1051.5|1053.5|1052|1053|1051.5|1
1652120090000|2022-05-09 18:14:50|1053.5|1051.8|1053.5|1051.8|1053.8|1052|1053.3|1051.5|0
1652120100000|2022-05-09 18:15:00|1053.8|1052|1053|1051.5|1054|1052.3|1053|1051.3|8
1652120110000|2022-05-09 18:15:10|1052.5|1051|1052.5|1051|1052.5|1051|1052|1050.5|15
1652120120000|2022-05-09 18:15:20|1052.8|1050.8|1052.8|1051.3|1052.8|1051.3|1052.3|1050.8|3
1652120130000|2022-05-09 18:15:30|1053|1051.5|1053.3|1051.8|1053.3|1051.8|1053|1051.3|12
1652120140000|2022-05-09 18:15:40|1053.8|1051.5|1053.5|1052|1054|1052.3|1053|1051.3|10
1652120150000|2022-05-09 18:15:50|1053.3|1051.8|1053.3|1051.5|1053.5|1052|1052.8|1051.3|3
1652120160000|2022-05-09 18:16:00|1053|1052.3|1054.5|1052.8|1054.5|1052.8|1053|1052|5
1652120170000|2022-05-09 18:16:10|1054.3|1052.5|1054.3|1052.8|1054.5|1053|1053.8|1052|5
1652120180000|2022-05-09 18:16:20|1054|1052.5|1054|1052.5|1054.3|1052.5|1053.8|1052.3|1
1652120190000|2022-05-09 18:16:30|1053.5|1052.3|1053.3|1051.5|1053.8|1052.3|1053|1051.5|1
1652120200000|2022-05-09 18:16:40|1053|1051.3|1053|1051.3|1053|1051.5|1052.5|1051|10
1652120210000|2022-05-09 18:16:50|1053.3|1051.5|1053.5|1051.8|1053.8|1052.3|1053.3|1051.5|0
1652120220000|2022-05-09 18:17:00|1053.8|1052|1053.5|1051.8|1054|1052.3|1053.3|1051.8|2
1652120230000|2022-05-09 18:17:10|1053.3|1052|1054|1052.3|1054|1052.5|1053.3|1051.5|1
1652120240000|2022-05-09 18:17:20|1054.3|1052.8|1054.8|1053.3|1054.8|1053.3|1054.3|1052.5|5
1652120250000|2022-05-09 18:17:30|1055|1053.5|1055.3|1053.5|1055.3|1053.8|1054.8|1053.3|4
1652120260000|2022-05-09 18:17:40|1055|1053.3|1055|1053.3|1055.3|1053.5|1055|1053.3|0
1652120270000|2022-05-09 18:17:50|1054.8|1053.5|1055.5|1053.8|1055.5|1053.8|1054.8|1053.3|1
1652120280000|2022-05-09 18:18:00|1055|1053.3|1054|1052.5|1055|1053.3|1054|1052.5|6
1652120290000|2022-05-09 18:18:10|1053.3|1051.8|1052|1050.5|1053.3|1051.8|1052|1050.5|23
1652120300000|2022-05-09 18:18:20|1052.5|1050.8|1052.8|1051.3|1053|1051.5|1052.3|1050.8|19
1652120310000|2022-05-09 18:18:30|1052.5|1051|1052|1050.5|1052.8|1051|1052|1050.5|3
1652120320000|2022-05-09 18:18:40|1051.8|1050.3|1051.8|1050.3|1052|1050.8|1051.5|1050|29
1652120330000|2022-05-09 18:18:50|1052|1050|1051.8|1050.3|1052|1050.3|1051.5|1050|2
1652120340000|2022-05-09 18:19:00|1051.5|1050|1052|1050.5|1052.3|1050.8|1051.5|1049.8|5
1652120350000|2022-05-09 18:19:10|1051.8|1050.3|1052.5|1051|1052.5|1051|1051.3|1049.8|24
1652120360000|2022-05-09 18:19:20|1052.3|1050.8|1051|1049.5|1052.5|1051|1051|1049.5|3
1652120370000|2022-05-09 18:19:30|1051.5|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|2
1652120380000|2022-05-09 18:19:40|1050.8|1049.8|1051|1049.5|1051|1049.8|1050.8|1049.5|45
1652120390000|2022-05-09 18:19:50|1052|1050.3|1051.8|1050.3|1052|1050.3|1051.5|1050|6
1652120400000|2022-05-09 18:20:00|1051.5|1050|1051.5|1049.8|1052|1050.8|1051|1049.5|8
1652120410000|2022-05-09 18:20:10|1051.3|1049.5|1051|1049.5|1051.5|1049.5|1051|1049.5|0
1652120420000|2022-05-09 18:20:20|1051.3|1049.8|1051.3|1049.5|1051.8|1050.3|1051|1049.5|5
1652120430000|2022-05-09 18:20:30|1051|1049.8|1051.5|1050|1052|1050.3|1051|1049.5|6
1652120440000|2022-05-09 18:20:40|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050|0
1652120450000|2022-05-09 18:20:50|1052|1050.5|1052|1050.3|1052|1050.5|1052|1050.3|3
1652120460000|2022-05-09 18:21:00|1052.3|1050.5|1052.3|1050.8|1052.5|1051|1052|1050.3|3
1652120470000|2022-05-09 18:21:10|1052.5|1050.5|1051.8|1050.3|1052.5|1050.5|1051.8|1050.3|11
1652120480000|2022-05-09 18:21:20|1052|1049.8|1051.3|1049.8|1052|1050|1051.3|1049.8|4
1652120490000|2022-05-09 18:21:30|1051.5|1050.3|1052|1050.3|1052|1050.5|1051.5|1050.3|0
1652120500000|2022-05-09 18:21:40|1051.8|1050|1051.5|1050|1052|1050|1051.5|1050|5
1652120510000|2022-05-09 18:21:50|1051.8|1050.3|1053|1051.5|1053|1051.5|1051.8|1050.3|12
1652120520000|2022-05-09 18:22:00|1052.5|1051.3|1052.5|1051|1052.8|1051.3|1052.5|1051|3
1652120530000|2022-05-09 18:22:10|1052.3|1050.3|1052.5|1050.8|1052.5|1050.8|1052|1050.3|2
1652120540000|2022-05-09 18:22:20|1052.3|1050.5|1052.5|1050.8|1053|1051.5|1052.3|1050.5|3
1652120550000|2022-05-09 18:22:30|1052.8|1051|1052.5|1050.8|1052.8|1051|1052.3|1050.8|0
1652120560000|2022-05-09 18:22:40|1052.3||1052.5||1052.5||1052.3||0
1652120570000|2022-05-09 18:22:50|1052.3|1050.3|1052|1050.3|1052.5|1050.3|1051.5|1049.8|2
1652120580000|2022-05-09 18:23:00|1052.3|1050.5|1052.5|1050.8|1052.5|1050.8|1051.3|1049.8|1
1652120590000|2022-05-09 18:23:10|1052.3|1050.3|1052|1050.3|1052.3|1050.5|1051.8|1050|2
1652120600000|2022-05-09 18:23:20|1052.3|1050.5|1052|1050.3|1052.3|1050.5|1052|1050.3|0
1652120610000|2022-05-09 18:23:30|1052.3|1050.5|1052.3|1050.5|1053|1051.3|1052.3|1050.5|2
1652120620000|2022-05-09 18:23:40|1052|1050.8|1052.3|1050.5|1052.5|1050.8|1052|1050.5|0
1652120630000|2022-05-09 18:23:50|1052.5|1050.8|1053.3|1051.5|1053.3|1051.5|1052.5|1050.8|8
1652120640000|2022-05-09 18:24:00|1053|1051.8|1053.3|1051.5|1053.3|1051.8|1053|1051.5|0
1652120650000|2022-05-09 18:24:10|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.5|0
1652120660000|2022-05-09 18:24:20|1053.5|1052|1053.5|1052|1054|1052.3|1053.5|1051.8|6
1652120670000|2022-05-09 18:24:30|1053.8|1052.3|1054.3|1052.8|1055.3|1053.8|1053.5|1052.3|20
1652120680000|2022-05-09 18:24:40|1054.5|1052.5|1054.8|1053|1054.8|1053.3|1054.5|1052.5|0
1652120690000|2022-05-09 18:24:50|1055|1053.3|1054|1052.5|1055.3|1053.5|1054|1052.5|1
1652120700000|2022-05-09 18:25:00|1054.3|1052.8|1053.8|1052.3|1054.3|1052.8|1053.5|1052|4
1652120710000|2022-05-09 18:25:10|1053.5|1052|1053.8|1052.3|1053.8|1052.5|1053.5|1051.8|4
1652120720000|2022-05-09 18:25:20|||||||||1
1652120730000|2022-05-09 18:25:30|1053.3|1051.5|1053.3|1051.5|1053.3|1051.8|1053|1051.3|3
1652120740000|2022-05-09 18:25:40|1053|1051.8|1053.8|1052.3|1054|1052.5|1053|1051.5|3
1652120750000|2022-05-09 18:25:50|1053.5|1052|1052.5|1051|1053.8|1052.3|1052.5|1051|56
1652120760000|2022-05-09 18:26:00|1052.3|1050.8|1052.8|1051.5|1053|1051.8|1052.3|1050.8|28
1652120770000|2022-05-09 18:26:10|1053|1051.3|1052|1050.5|1053|1051.3|1052|1050.3|8
1652120780000|2022-05-09 18:26:20|1052.3|1050.8|1052.3|1050.5|1052.5|1051|1052.3|1050.5|1
1652120790000|2022-05-09 18:26:30|1052|1050.8|1053.3|1051.8|1053.3|1051.8|1052|1050.8|19
1652120800000|2022-05-09 18:26:40|1053.5|1052|1052.8|1051|1054|1052.3|1052.3|1050.8|2
1652120810000|2022-05-09 18:26:50|1052.5|1051.3|1052|1050.5|1052.8|1051.3|1052|1050.5|1
1652120820000|2022-05-09 18:27:00|1052.3|1050.8|1053|1051.5|1053|1051.5|1052.3|1050.5|4
1652120830000|2022-05-09 18:27:10|1052.8|1051.3|1053|1051.5|1053|1051.5|1052|1050.5|22
1652120840000|2022-05-09 18:27:20|1052.8|1051.8|1053.3|1051.5|1053.3|1051.8|1052.8|1051.3|5
1652120850000|2022-05-09 18:27:30|1052.8|1051.3|1053.3|1051.8|1053.3|1051.8|1052.5|1050.8|3
1652120860000|2022-05-09 18:27:40|1053.5|1052|1054.8|1053|1055.3|1053.8|1053.5|1052|32
1652120870000|2022-05-09 18:27:50|1054.5|1052.8|1054.8|1053.3|1055|1053.5|1054|1052.3|2
1652120880000|2022-05-09 18:28:00|1055|1053.5|1055.5|1054.3|1056|1054.5|1054.8|1053.5|24
1652120890000|2022-05-09 18:28:10|1055.3|1054|1055.5|1054|1055.8|1054.3|1054.5|1053.3|41
1652120900000|2022-05-09 18:28:20|1055.8|1054.5|1056|1054.5|1056.3|1054.8|1055.5|1054|21
1652120910000|2022-05-09 18:28:30|1055.5|1053.8|1054.8|1053.5|1055.5|1054|1054.8|1053.5|26
1652120920000|2022-05-09 18:28:40|1055|1053.3|1055|1053.5|1055.3|1053.8|1054.8|1053.3|9
1652120930000|2022-05-09 18:28:50|1054.8|1053|1055|1053.5|1055|1053.5|1054.5|1053|14
1652120940000|2022-05-09 18:29:00|1054.8|1053.3|1054.5|1053|1055|1053.3|1054.5|1053|6
1652120950000|2022-05-09 18:29:10|1054.3|1052.8|1054|1052.3|1054.3|1052.8|1054|1052.3|20
1652120960000|2022-05-09 18:29:20|1053.8|1052.5|1054.8|1053|1054.8|1053.3|1053.8|1052.3|13
1652120970000|2022-05-09 18:29:30|1054|1052.8|1054|1052.5|1054|1052.8|1053.8|1052.3|16
1652120980000|2022-05-09 18:29:40|1053.5|1051.8|1054.5|1053|1054.8|1053.3|1053.3|1051.8|58
1652120990000|2022-05-09 18:29:50|1054.3|1052.8|1054|1052.5|1054.5|1053|1053.8|1052.3|16
1652121000000|2022-05-09 18:30:00|1054.5|1053|1054.8|1053.3|1055|1053.5|1054.5|1053|12
1652121010000|2022-05-09 18:30:10|1055|1053|1056.3|1054.5|1056.3|1054.8|1055|1053|3
1652121020000|2022-05-09 18:30:20|1056|1054.3|1055.5|1054|1056.5|1054.8|1055.5|1054|27
1652121030000|2022-05-09 18:30:30|1055.8|1054.3|1056|1054.5|1056.5|1054.8|1055.8|1054|1
1652121040000|2022-05-09 18:30:40|1056.3|1054.8|1056.3|1054.5|1056.5|1054.8|1056|1054.5|11
1652121050000|2022-05-09 18:30:50|1056.5|1054.8|1056.8|1055.3|1057|1055.3|1056.5|1054.8|2
1652121060000|2022-05-09 18:31:00|1056.5|1055|1056.3|1055|1056.8|1055|1056.3|1055|21
1652121070000|2022-05-09 18:31:10|1056.5|1054.8|1056.8|1055.3|1056.8|1055.3|1056.5|1054.8|9
1652121080000|2022-05-09 18:31:20|1057.3|1056|1057.3|1056|1058.8|1057|1057.3|1056|6
1652121090000|2022-05-09 18:31:30|1057.5|1056.3|1058.5|1056.8|1058.8|1057.3|1057.3|1056|2
1652121100000|2022-05-09 18:31:40|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1057.8|1056.3|3
1652121110000|2022-05-09 18:31:50|1058.3|1056.5|1057.5|1056|1058.3|1056.8|1057.5|1056|6
1652121120000|2022-05-09 18:32:00|1057.3|1055.8|1057|1055.5|1057.5|1055.8|1057|1055.3|2
1652121130000|2022-05-09 18:32:10|1057.3|1055.8|1057.5|1056|1057.5|1056|1057.3|1055.5|1
1652121140000|2022-05-09 18:32:20|1057.8|1055.8|1057|1055.5|1057.8|1055.8|1057|1055.5|2
1652121150000|2022-05-09 18:32:30|1057.5|1055.8|1057.5|1055.8|1057.5|1055.8|1057.3|1055.8|0
1652121160000|2022-05-09 18:32:40|1057.8|1056|1057.8|1056.3|1057.8|1056.3|1057.8|1056|0
1652121170000|2022-05-09 18:32:50|1058|1056.5|1058|1056.3|1058|1056.5|1057.8|1056.3|13
1652121180000|2022-05-09 18:33:00|1057.8|1056.5|1057.8|1056.5|1057.8|1056.5|1057.8|1056.5|2
1652121190000|2022-05-09 18:33:10|1058|1056.3|1057.5|1056|1058|1056.3|1057.3|1056|11
1652121200000|2022-05-09 18:33:20|1057.8|1056.3|1057.3|1055.8|1057.8|1056.3|1057.3|1055.8|2
1652121210000|2022-05-09 18:33:30|1057|1055.5|1057|1055.5|1057.3|1055.8|1056.8|1055.5|0
1652121220000|2022-05-09 18:33:40|1056.8|1055.3|1056.8|1055.3|1056.8|1055.5|1056.5|1055|4
1652121230000|2022-05-09 18:33:50|1057|1055.5|1057.8|1056.3|1057.8|1056.3|1057|1055.5|5
1652121240000|2022-05-09 18:34:00|1057.5|1056|1057.5|1056|1057.8|1056|1057.5|1056|0
1652121250000|2022-05-09 18:34:10|1057.8|1056.3|1056.8|1055.3|1058.3|1056.8|1056.8|1055.3|2
1652121260000|2022-05-09 18:34:20|1057|1055.5|1057|1055.5|1057|1055.5|1056.8|1055|1
1652121270000|2022-05-09 18:34:30|1057.3|1055.3|1057.3|1055.5|1057.3|1055.8|1057.3|1055.3|0
1652121280000|2022-05-09 18:34:40||1055.8||1055.5||1055.8||1055.5|0
1652121290000|2022-05-09 18:34:50|1057|1055.8|1057|1055.3|1057.3|1055.8|1056.8|1055.3|1
1652121300000|2022-05-09 18:35:00|1056.8|1055.5|1057.5|1055.8|1057.5|1055.8|1056.8|1055.3|0
1652121310000|2022-05-09 18:35:10|1057.3|1055.3|1057.3|1055.5|1057.3|1055.5|1056.8|1055.3|2
1652121320000|2022-05-09 18:35:20|1057|1055.3|1057|1055.3|1057.3|1055.5|1057|1055.3|0
1652121340000|2022-05-09 18:35:40|1056.8|1055|1056.8|1055|1056.8|1055|1056.5|1055|1
1652121350000|2022-05-09 18:35:50|1056.5||1056.5||1056.8||1056.5||0
1652121360000|2022-05-09 18:36:00|1056.8|1054.5|1056.3|1054.5|1056.8|1054.5|1056.3|1054.5|0
1652121370000|2022-05-09 18:36:10|1056|1054.3|1055.8|1054.3|1056.3|1054.3|1055.5|1054|0
1652121380000|2022-05-09 18:36:20|1056|1054|1056|1054.3|1056|1054.3|1055.8|1054|0
1652121390000|2022-05-09 18:36:30|1055.8|1054|1056|1054.3|1056|1054.3|1055.5|1054|0
1652121400000|2022-05-09 18:36:40|1055.8|1054|1056|1054.5|1056|1054.5|1055.8|1054|0
1652121410000|2022-05-09 18:36:50|1056.3|1054.3|1056|1054.3|1056.3|1054.3|1056|1054.3|0
1652121420000|2022-05-09 18:37:00|1056.3|1054.5|1056.3|1054.5|1056.3|1054.5|1056|1054.5|0
1652121430000|2022-05-09 18:37:10|1056|1054.8|1056.3|1054.5|1056.3|1054.8|1056|1054.5|0
1652121440000|2022-05-09 18:37:20|1056|1054.3|1056|1054.3|1056|1054.3|1056|1054.3|1
1652121460000|2022-05-09 18:37:40|1056.3|1054.5|1056|1054.5|1056.3|1054.5|1056|1054.5|0
1652121470000|2022-05-09 18:37:50|1056.3|1054|1055.5|1053.8|1056.3|1054|1055|1053.5|8
1652121480000|2022-05-09 18:38:00|1055.3|1053.5|1055.8|1054|1055.8|1054|1055.3|1053.5|0
1652121490000|2022-05-09 18:38:10|1056|1054.3|1056|1054.3|1056.3|1054.3|1056|1054.3|0
1652121500000|2022-05-09 18:38:20|1056.3|1054.5|1056|1054.5|1056.3|1054.5|1056|1054.3|0
1652121510000|2022-05-09 18:38:30|1056.3|1054.8|1056.3|1055|1056.3|1055|1056.3|1054.8|1
1652121520000|2022-05-09 18:38:40|1056.8|1054.8|1056.5|1055|1056.8|1055|1056.5|1054.8|1
1652121530000|2022-05-09 18:38:50|1056.8||1056.8||1056.8||1056.8||0
1652121540000|2022-05-09 18:39:00|1056.3|1054.8|1056.3|1054.5|1056.3|1054.8|1056.3|1054.5|0
1652121550000|2022-05-09 18:39:10|1056|1054.8|1055.8|1054|1056|1054.8|1055.8|1054|3
1652121560000|2022-05-09 18:39:20|1055.5|1054.3|1055.5|1053.8|1055.5|1054.3|1055.5|1053.8|2
1652121570000|2022-05-09 18:39:30|1055.3||1055.5||1055.5||1055.3||0
1652121590000|2022-05-09 18:39:50||1054||1054||1054||1054|0
1652121600000|2022-05-09 18:40:00|1055.8|1054.3|1056.5|1054.8|1056.5|1055.3|1055.8|1054|5
1652121610000|2022-05-09 18:40:10|1056.3||1056.3||1056.5||1056.3||0
1652121620000|2022-05-09 18:40:20|1056.5|1054.5|1055.8|1054|1056.5|1054.5|1055.8|1054|0
1652121630000|2022-05-09 18:40:30|1055.3||1055.8||1055.8||1055.3||0
1652121640000|2022-05-09 18:40:40|1055.5|1054.3|1055.5|1054|1056.3|1054.5|1055.5|1054|1
1652121650000|2022-05-09 18:40:50|1055.3|1053.8|1055|1053.3|1055.3|1053.8|1055|1053.3|0
1652121660000|2022-05-09 18:41:00|1054.8|1053|1055.3|1053.5|1055.3|1053.5|1054.8|1053|11
1652121670000|2022-05-09 18:41:10|1055|1053.3|1055|1053.5|1055.3|1053.5|1055|1053.3|0
1652121680000|2022-05-09 18:41:20||1053.3||1053.5||1053.5||1053.3|0
1652121690000|2022-05-09 18:41:30||1053.3||1053.3||1053.3||1053.3|0
1652121700000|2022-05-09 18:41:40||1053.5||1053.3||1053.5||1053.3|0
1652121710000|2022-05-09 18:41:50|1054.8|1053|1054.8|1053|1055|1053|1054.8|1053|12
1652121720000|2022-05-09 18:42:00|1054.5|1053.3|1054.8|1053|1054.8|1053.3|1054.5|1053|0
1652121730000|2022-05-09 18:42:10|1054.5|1053.3|1054.5|1053|1054.5|1053.3|1054.5|1053|2
1652121740000|2022-05-09 18:42:20|1054.3|1052.8|1054.5|1053|1054.5|1053|1054.3|1052.8|0
1652121750000|2022-05-09 18:42:30|1054.8||1054.8||1054.8||1054.8||0
1652121760000|2022-05-09 18:42:40|1054.5|1052.8|1054.3|1052.8|1054.5|1052.8|1054.3|1052.8|0
1652121770000|2022-05-09 18:42:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|2
1652121780000|2022-05-09 18:43:00|1054.8|1053.5|1055.5|1053.8|1055.5|1053.8|1054.8|1053.3|4
1652121790000|2022-05-09 18:43:10||1054||1054||1054||1054|0
1652121800000|2022-05-09 18:43:20||1054.3||1054||1054.3||1054|1
1652121810000|2022-05-09 18:43:30|1055.8||1055.8||1055.8||1055.8||0
1652121820000|2022-05-09 18:43:40|1055.5|1053.8|1055|1053.5|1055.5|1053.8|1055|1053.5|1
1652121830000|2022-05-09 18:43:50|1055.3|1053.8|1055|1053.3|1055.3|1053.8|1054.8|1053|0
1652121840000|2022-05-09 18:44:00|1054.8|1053|1054.5|1053|1055|1053|1054.5|1053|0
1652121850000|2022-05-09 18:44:10||1052.8||1052.8||1053||1052.8|0
1652121860000|2022-05-09 18:44:20|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|0
1652121870000|2022-05-09 18:44:30|1054|1052|1053.5|1052.3|1054|1052.3|1053.5|1052|10
1652121880000|2022-05-09 18:44:40|1053.3|1052|1053.3|1052|1053.3|1052|1053.3|1052|1
1652121890000|2022-05-09 18:44:50|1052.8|1051.8|1053.3|1051.5|1053.3|1052|1052.8|1051.5|6
1652121900000|2022-05-09 18:45:00|1053|1051.8|1053.3|1051.5|1053.3|1051.8|1053|1051.5|2
1652121910000|2022-05-09 18:45:10|1053.5|1051.8|1053.3|1051.8|1053.5|1052|1053.3|1051.8|0
1652121920000|2022-05-09 18:45:20|1053.5|1052|1052.8|1051.3|1053.5|1052|1052.8|1051.3|0
1652121930000|2022-05-09 18:45:30|1053|1051.5|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652121940000|2022-05-09 18:45:40|1052.8|1051.5|1053|1051.5|1053|1051.5|1052.8|1051.3|0
1652121950000|2022-05-09 18:45:50|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051|1
1652121960000|2022-05-09 18:46:00|1052.5|1051|1053|1051.5|1053.3|1051.5|1052.5|1051|0
1652121970000|2022-05-09 18:46:10|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.5|1050.8|2
1652121980000|2022-05-09 18:46:20|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|1052.5|1050.8|0
1652121990000|2022-05-09 18:46:30|1052.8|1051|1053.3|1051.5|1053.3|1051.5|1052.5|1050.8|2
1652122020000|2022-05-09 18:47:00||1051.8||1051.5||1052||1051.5|1
1652122030000|2022-05-09 18:47:10|1053|1051.3|1053|1051.3|1053|1051.3|1053|1051|0
1652122040000|2022-05-09 18:47:20|1052.8|1051|1053|1051.5|1053|1051.8|1052.5|1050.8|1
1652122050000|2022-05-09 18:47:30||1051.3||1051.3||1051.3||1051.3|0
1652122060000|2022-05-09 18:47:40||1051.5||1051.3||1051.5||1051.3|0
1652122070000|2022-05-09 18:47:50||1051.5||1051.5||1051.5||1051.3|0
1652122080000|2022-05-09 18:48:00|1052.5|1051.3|1052.3|1050.5|1052.5|1051.3|1052.3|1050.5|0
1652122100000|2022-05-09 18:48:20||1050.8||1050.8||1050.8||1050.8|0
1652122110000|2022-05-09 18:48:30||1051||1051||1051||1051|0
1652122120000|2022-05-09 18:48:40|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051|1
1652122130000|2022-05-09 18:48:50|1053.3|1051.5|1053.3|1051.5|1053.3|1051.8|1053.3|1051.5|1
1652122140000|2022-05-09 18:49:00|1053|1051.3|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652122150000|2022-05-09 18:49:10|1052.8|1051|1053|1051.3|1053|1051.3|1052.8|1051|0
1652122160000|2022-05-09 18:49:20|1052.8|1051|1052.5|1050.8|1052.8|1051|1052.5|1050.8|0
1652122170000|2022-05-09 18:49:30|1052.3|1050.5|1051.8|1050.3|1052.3|1050.5|1051.8|1050.3|0
1652122180000|2022-05-09 18:49:40|1052|1050.5|1052|1050.8|1052|1050.8|1052|1050.5|0
1652122190000|2022-05-09 18:49:50|1052.3|1050.5|1052|1050.3|1052.3|1050.5|1051.8|1050|0
1652122200000|2022-05-09 18:50:00|1051.8|1050|1050.5|1049|1052|1050|1050.5|1048.8|43
1652122210000|2022-05-09 18:50:10|1050.8|1049.3|1050.5|1049|1050.8|1049.3|1050.5|1049|2
1652122220000|2022-05-09 18:50:20|1050.3|1048.8|1050.3|1048.5|1050.5|1048.8|1050.3|1048.5|0
1652122230000|2022-05-09 18:50:30|1050.5|1048.8|1050|1048.5|1050.5|1048.8|1050|1048.5|0
1652122240000|2022-05-09 18:50:40|1050.3||1050.3||1050.3||1050||0
1652122250000|2022-05-09 18:50:50|1050.8|1048.8|1051.3|1049.8|1051.3|1049.8|1050.8|1048.8|1
1652122260000|2022-05-09 18:51:00|1051|1049.5|1051.5|1049.8|1051.5|1049.8|1051|1049.3|0
1652122270000|2022-05-09 18:51:10|1051.3|1050|1051.8|1050|1051.8|1050|1051.3|1050|1
1652122280000|2022-05-09 18:51:20|1051.5|1049.8|1051.8|1050|1051.8|1050|1051.5|1049.8|8
1652122290000|2022-05-09 18:51:30|1052|1050.3|1052.3|1050.5|1052.3|1050.8|1052|1050.3|0
1652122300000|2022-05-09 18:51:40|1052|1050.3|1052.3|1050.8|1052.5|1050.8|1052|1050.3|0
1652122310000|2022-05-09 18:51:50|1052|1050.5|1052|1050.3|1052|1050.5|1051.8|1050|0
1652122320000|2022-05-09 18:52:00|1052.3|1050.5|1052.3|1050.5|1052.3|1050.5|1052|1050.5|0
1652122330000|2022-05-09 18:52:10|1052.5|1051|1053|1051.3|1053.3|1051.8|1052.5|1051|15
1652122340000|2022-05-09 18:52:20|1053.3|1051.5|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652122350000|2022-05-09 18:52:30|1053.3|1051.5|1053.3|1052|1053.3|1052|1053.3|1051.5|0
1652122360000|2022-05-09 18:52:40|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.5|2
1652122370000|2022-05-09 18:52:50|1053.5|1051.5|1052.8|1051|1053.5|1051.5|1052.5|1051|0
1652122380000|2022-05-09 18:53:00|1052.5||1052.5||1052.8||1052.5||0
1652122390000|2022-05-09 18:53:10|1052.8|1050.5|1052.5|1050.8|1052.8|1050.8|1052.3|1050.5|0
1652122400000|2022-05-09 18:53:20|1052.3|1050.5|1052.5|1051|1052.5|1051|1052|1050.5|0
1652122410000|2022-05-09 18:53:30|1052.3|1050.8|1052.8|1051.3|1052.8|1051.3|1052.3|1050.5|0
1652122420000|2022-05-09 18:53:40|1053||1052.8||1053||1052.8||0
1652122430000|2022-05-09 18:53:50|1053|1051.5|1052.8|1051.3|1053|1051.8|1052.8|1051.3|2
1652122440000|2022-05-09 18:54:00|1053|1051.5|1052.8|1051.3|1053.3|1051.8|1052.8|1051.3|3
1652122450000|2022-05-09 18:54:10|1053||1053||1053||1052.8||0
1652122470000|2022-05-09 18:54:30||1051.5||1051.3||1051.5||1051.3|0
1652122480000|2022-05-09 18:54:40|1052.8||1052.8||1052.8||1052.8||0
1652122500000|2022-05-09 18:55:00|1053.3|1051.5|1053.3|1051.8|1053.3|1051.8|1053|1051.5|1
1652122510000|2022-05-09 18:55:10|1053.5|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|0
1652122520000|2022-05-09 18:55:20|1053.5||1053.3||1053.5||1053.3||0
1652122540000|2022-05-09 18:55:40|1053.5||1053.5||1053.5||1053.5||0
1652122550000|2022-05-09 18:55:50|1053.3||1053.5||1053.5||1053.3||0
1652122560000|2022-05-09 18:56:00|1053.8|1052|1053.5|1052|1053.8|1052.3|1053.5|1052|1
1652122570000|2022-05-09 18:56:10|1053.8||1053.8||1053.8||1053.5||0
1652122580000|2022-05-09 18:56:20|1054|1052.3|1054|1052.5|1054.3|1052.5|1054|1052.3|12
1652122590000|2022-05-09 18:56:30|1053.8|1052.3|1054|1052.3|1054|1052.3|1053.8|1052.3|0
1652122600000|2022-05-09 18:56:40|1053.3|1051.5|1053|1051.3|1053.3|1051.5|1053|1051.3|0
1652122610000|2022-05-09 18:56:50|1052.8|1051|1053|1051|1053|1051|1052.8|1051|0
1652122620000|2022-05-09 18:57:00|1052.8|1051.3|1053.3|1051.5|1053.5|1051.8|1052.8|1051|0
1652122630000|2022-05-09 18:57:10|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|0
1652122650000|2022-05-09 18:57:30|1053.3|1052|1053.5|1051.8|1053.5|1052|1053.3|1051.8|0
1652122660000|2022-05-09 18:57:40|1053.8|1052|1053.8|1052|1053.8|1052|1053.8|1052|1
1652122670000|2022-05-09 18:57:50|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|0
1652122680000|2022-05-09 18:58:00|1053.8|1052|1054|1052.5|1054|1052.5|1053.8|1052|2
1652122690000|2022-05-09 18:58:10|1054.3|1052.3|1054.3|1052.8|1054.3|1052.8|1054.3|1052.3|0
1652122720000|2022-05-09 18:58:40|1054.5|1053|1054.5|1053|1054.8|1053.3|1054.5|1053|1
1652122730000|2022-05-09 18:58:50|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|0
1652122740000|2022-05-09 18:59:00||1053||1052.8||1053||1052.8|1
1652122750000|2022-05-09 18:59:10|1054|1052.3|1053.5|1052|1054|1052.3|1053.3|1051.8|5
1652122760000|2022-05-09 18:59:20|1053.8||1053.8||1053.8||1053.5||0
1652122770000|2022-05-09 18:59:30|1053.5||1053.5||1053.8||1053.5||3
1652122780000|2022-05-09 18:59:40|1053.8|1051.5|1053|1051.5|1053.8|1051.5|1053|1051.5|1
1652122790000|2022-05-09 18:59:50|1053.3||1053.3||1053.3||1053.3||0
1652122800000|2022-05-09 19:00:00|1053|1051.3|1053|1051.3|1053.5|1051.8|1053|1051.3|0
1652122810000|2022-05-09 19:00:10|1053.3|1051|1052.8|1051|1053.3|1051|1052.8|1051|1
1652122820000|2022-05-09 19:00:20|1052.5|1050.8|1053.3|1051.5|1053.3|1051.5|1052.5|1050.8|5
1652122830000|2022-05-09 19:00:30|1053|1051.3|1053.3|1051.5|1053.3|1051.5|1053|1051.3|8
1652122840000|2022-05-09 19:00:40|1053.5|1051.8|1053.5|1051.8|1053.5|1052|1053.5|1051.8|0
1652122860000|2022-05-09 19:01:00|1053.8|1052|1053.5|1051.8|1053.8|1052|1053.5|1051.8|0
1652122870000|2022-05-09 19:01:10||1052||1052||1052||1052|0
1652122880000|2022-05-09 19:01:20||1051.8||1051.8||1052||1051.8|0
1652122890000|2022-05-09 19:01:30||1052||1051.8||1052||1051.8|0
1652122900000|2022-05-09 19:01:40|1053.3|1051.3|1053|1051.3|1053.3|1051.3|1053|1051.3|1
1652122910000|2022-05-09 19:01:50|1053.3|1051|1052.8|1051|1053.3|1051|1052.8|1051|0
1652122920000|2022-05-09 19:02:00|1053|1051.3|1053|1051.3|1053|1051.3|1053|1051|0
1652122930000|2022-05-09 19:02:10|1052.8|1051|1053|1051.5|1053|1051.5|1052.8|1051|0
1652122940000|2022-05-09 19:02:20|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.5|0
1652122950000|2022-05-09 19:02:30|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|1
1652122960000|2022-05-09 19:02:40|1053.3||1053.3||1053.3||1053.3||0
1652122970000|2022-05-09 19:02:50|1052.8|1051.3|1052.8|1051|1052.8|1051.3|1052.5|1051|2
1652122980000|2022-05-09 19:03:00|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.5|1050.8|0
1652122990000|2022-05-09 19:03:10|1052.5|1050.8|1052.8|1051|1052.8|1051|1052.5|1050.8|1
1652123000000|2022-05-09 19:03:20|1052.5|1051.3|1052.8|1051|1052.8|1051.3|1052.5|1051|0
1652123020000|2022-05-09 19:03:40|1052.5|1051.3|1052.5|1051|1052.5|1051.3|1052.5|1051|0
1652123030000|2022-05-09 19:03:50|1052.3|1050.8|1052|1050.5|1052.3|1050.8|1052|1050.5|0
1652123040000|2022-05-09 19:04:00|1052.3|1050.3|1052.3|1050.5|1052.3|1050.5|1052.3|1050.3|0
1652123050000|2022-05-09 19:04:10|1052||1052.3||1052.3||1052||0
1652123060000|2022-05-09 19:04:20|1052||1052||1052.3||1052||0
1652123070000|2022-05-09 19:04:30|1052.3|1050.3|1051.8|1050.3|1052.3|1050.3|1051.8|1050.3|2
1652123080000|2022-05-09 19:04:40|1052||1052||1052||1052||0
1652123100000|2022-05-09 19:05:00||1050.5||1050||1050.5||1050|1
1652123110000|2022-05-09 19:05:10||1050.3||1050.3||1050.3||1050|0
1652123120000|2022-05-09 19:05:20||1050.5||1050.5||1050.5||1050.3|0
1652123130000|2022-05-09 19:05:30||1050.3||1050.5||1050.5||1050.3|0
1652123140000|2022-05-09 19:05:40||1050.3||1050.3||1050.5||1050|0
1652123150000|2022-05-09 19:05:50|1051|1050|1051|1049.3|1051|1050|1051|1049.3|0
1652123160000|2022-05-09 19:06:00|1051.3|1049.8|1051.3|1049.8|1051.3|1050|1051.3|1049.8|3
1652123170000|2022-05-09 19:06:10||1049.5||1049.8||1049.8||1049.5|0
1652123190000|2022-05-09 19:06:30|1051.5|1050|1051.8|1050.3|1051.8|1050.3|1051.5|1050|1
1652123200000|2022-05-09 19:06:40||1050||1050||1050.3||1050|4
1652123210000|2022-05-09 19:06:50|1052|1050.5|1052|1050.3|1052|1050.5|1051.8|1050.3|0
1652123220000|2022-05-09 19:07:00|1052.3|1050.5|1052.8|1051|1052.8|1051|1052.3|1050.5|0
1652123230000|2022-05-09 19:07:10|1053|1051.3|1053.3|1051.8|1053.3|1051.8|1053|1051.3|1
1652123240000|2022-05-09 19:07:20|1053.5|1051.5|1053.3|1051.5|1053.5|1051.5|1053|1051.5|0
1652123250000|2022-05-09 19:07:30|1053.5|1051.8|1053.8|1052|1054|1052.3|1053.5|1051.8|1
1652123260000|2022-05-09 19:07:40|1054|1052.3|1053.8|1052|1054.3|1052.5|1053.8|1052|0
1652123270000|2022-05-09 19:07:50|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052.3|0
1652123280000|2022-05-09 19:08:00|1053.8|1052|1053.8|1052|1053.8|1052|1053.8|1052|0
1652123290000|2022-05-09 19:08:10|1054|1052.3|1054|1052.3|1054|1052.3|1054|1052.3|0
1652123300000|2022-05-09 19:08:20||1052.5||1052.3||1052.5||1052.3|0
1652123310000|2022-05-09 19:08:30|1053.8||1053.8||1053.8||1053.8||0
1652123340000|2022-05-09 19:09:00|1053.5|1051.8|1053|1051.3|1053.5|1051.8|1052.8|1051|7
1652123350000|2022-05-09 19:09:10|1052.8|1051.5|1053.3|1051.5|1053.3|1051.5|1052.8|1051.3|0
1652123360000|2022-05-09 19:09:20|1053|1051.3|1052.8|1051.3|1053|1051.3|1052.8|1051.3|0
1652123370000|2022-05-09 19:09:30|1053|1051|1053|1051.3|1053|1051.3|1052.8|1051|1
1652123380000|2022-05-09 19:09:40|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.3|0
1652123390000|2022-05-09 19:09:50|1053.5|1051.8|1053.3|1051.5|1053.5|1051.8|1053.3|1051.5|0
1652123400000|2022-05-09 19:10:00|1053.5|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.8|0
1652123420000|2022-05-09 19:10:20|1052.8|1051|1053|1051.3|1053.3|1051.5|1052.8|1051|2
1652123430000|2022-05-09 19:10:30|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|0
1652123440000|2022-05-09 19:10:40||1051.8||1051.5||1051.8||1051.5|0
1652123460000|2022-05-09 19:11:00|1053|1051.3|1053.3|1051.5|1053.3|1051.5|1052.8|1051|0
1652123470000|2022-05-09 19:11:10|1053.5|1051.8|1054|1052.3|1054|1052.3|1053.5|1051.8|24
1652123480000|2022-05-09 19:11:20|1054.3|1052.5|1054|1052.3|1054.3|1052.5|1054|1052.3|0
1652123490000|2022-05-09 19:11:30|1053.8|1052|1053.5|1051.8|1053.8|1052|1053.5|1051.8|0
1652123500000|2022-05-09 19:11:40|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|0
1652123510000|2022-05-09 19:11:50|1053.5|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.8|8
1652123520000|2022-05-09 19:12:00|1053.5|1051.8|1053.8|1052|1053.8|1052|1053|1051.3|1
1652123530000|2022-05-09 19:12:10|1053.5|1052.3|1053.5|1051.8|1053.5|1052.3|1053|1051.3|0
1652123540000|2022-05-09 19:12:20|1054|1052|1054|1052.3|1054|1052.3|1054|1051.8|1
1652123550000|2022-05-09 19:12:30|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|0
1652123570000|2022-05-09 19:12:50|1054|1052.3|1053.8|1052|1054|1052.3|1053.8|1052|0
1652123580000|2022-05-09 19:13:00|1053.5|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.8|0
1652123590000|2022-05-09 19:13:10|1053.5||1053.8||1053.8||1053.5||0
1652123600000|2022-05-09 19:13:20||1052.3||1052.3||1052.3||1052.3|0
1652123610000|2022-05-09 19:13:30||1052||1052||1052||1052|0
1652123620000|2022-05-09 19:13:40||1052.5||1052.3||1052.5||1052.3|2
1652123640000|2022-05-09 19:14:00|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1052|0
1652123650000|2022-05-09 19:14:10|1053.8|1051.8|1053.8|1052.3|1053.8|1052.3|1053.8|1051.8|0
1652123660000|2022-05-09 19:14:20|||||||||1
1652123680000|2022-05-09 19:14:40||1052||1052||1052||1052|0
1652123690000|2022-05-09 19:14:50|1053.5|1052.3|1053.8|1052.3|1053.8|1052.3|1053.5|1052|0
1652123700000|2022-05-09 19:15:00||1052||1052.3||1052.3||1052|0
1652123710000|2022-05-09 19:15:10|1053.5|1051.8|1053.8|1052|1053.8|1052.3|1053.5|1051.8|1
1652123720000|2022-05-09 19:15:20|1053.5|1051.8|1053.5|1051.8|1053.5|1051.8|1053.3|1051.5|0
1652123740000|2022-05-09 19:15:40|1053.3|1051.5|1052.8|1051|1053.5|1051.8|1052.8|1051|0
1652123750000|2022-05-09 19:15:50|1052.5|1050.8|1052.8|1051|1052.8|1051.3|1052.5|1050.8|1
1652123760000|2022-05-09 19:16:00|1052.5|1050.8|1052.5|1050.8|1052.8|1050.8|1052.5|1050.8|0
1652123770000|2022-05-09 19:16:10|1052.8|1051|1052.8|1051|1052.8|1051|1052.5|1050.8|0
1652123780000|2022-05-09 19:16:20||1051.3||1050.8||1051.3||1050.8|0
1652123790000|2022-05-09 19:16:30|1053|1051|1053|1051|1053|1051|1053|1051|2
1652123800000|2022-05-09 19:16:40|1052.8|1050.8|1052.8|1051|1053|1051.3|1052.5|1050.8|0
1652123810000|2022-05-09 19:16:50|1053|1051.3|1052.8|1051|1053|1051.3|1052.8|1051|5
1652123820000|2022-05-09 19:17:00|1053|1051.3|1052.8|1051.3|1053|1051.3|1052.8|1051|0
1652123830000|2022-05-09 19:17:10|1052.5|1051|1052.8|1051|1052.8|1051|1052.5|1051|1
1652123840000|2022-05-09 19:17:20|1052.5||1052.5||1052.8||1052.5||2
1652123850000|2022-05-09 19:17:30|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|1052.8|1051.3|4
1652123870000|2022-05-09 19:17:50||1051||1051.3||1051.3||1051|1
1652123880000|2022-05-09 19:18:00|1052.5|1051|1052.5|1051|1052.8|1051|1052.5|1050.8|0
1652123900000|2022-05-09 19:18:20||1051.3||1051||1051.3||1051|1
1652123910000|2022-05-09 19:18:30|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|0
1652123920000|2022-05-09 19:18:40||1051||1050.8||1051||1050.8|0
1652123940000|2022-05-09 19:19:00|1052|1050.5|1052.3|1050.8|1052.3|1051|1052|1050.5|3
1652123950000|2022-05-09 19:19:10|1052.5|1051|1052.3|1050.8|1052.5|1051|1052.3|1050.8|0
1652123960000|2022-05-09 19:19:20||1050.5||1050.5||1050.5||1050.5|0
1652123970000|2022-05-09 19:19:30|1051.5|1050.3|1052|1050.5|1052|1050.5|1051.5|1050.3|11
1652123980000|2022-05-09 19:19:40|1052.3|1051|1052.5|1051|1052.5|1051|1052.3|1051|0
1652123990000|2022-05-09 19:19:50|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1052.3|1050.8|1
1652124000000|2022-05-09 19:20:00|1052|1050.5|1052|1050.5|1052|1050.5|1052|1050.5|1
1652124010000|2022-05-09 19:20:10|1051.8|1050.3|1051.8|1050|1051.8|1050.5|1051.5|1050|4
1652124020000|2022-05-09 19:20:20|1051.5|1050.3|1051.5|1050|1051.8|1050.3|1051.5|1050|0
1652124030000|2022-05-09 19:20:30||1049.8||1050||1050||1049.8|0
1652124040000|2022-05-09 19:20:40||1049.8||1050||1050||1049.8|0
1652124050000|2022-05-09 19:20:50|1051.3|1049.8|1051|1049.8|1051.3|1050|1051|1049.8|2
1652124060000|2022-05-09 19:21:00|1050.8|1049.3|1050|1048.5|1050.8|1049.3|1050|1048.5|4
1652124070000|2022-05-09 19:21:10|1050.3|1049|1050|1048.5|1050.5|1049|1050|1048.5|8
1652124080000|2022-05-09 19:21:20|1050.5|1048.8|1050.5|1049|1050.5|1049|1050.5|1048.8|1
1652124090000|2022-05-09 19:21:30||1049.3||1049.3||1049.3||1049.3|1
1652124100000|2022-05-09 19:21:40||1049||1048.8||1049||1048.8|0
1652124110000|2022-05-09 19:21:50|1050|1048.5|1049.8|1048.5|1050|1048.5|1049.8|1048.5|1
1652124120000|2022-05-09 19:22:00|1049.5|1048|1049.5|1048|1049.5|1048|1049.5|1047.8|14
1652124130000|2022-05-09 19:22:10||1047.8||1047.8||1047.8||1047.8|0
1652124140000|2022-05-09 19:22:20|1049.3||1049.3||1049.3||1049.3||0
1652124150000|2022-05-09 19:22:30|1049.8|1048|1049.5|1048|1049.8|1048|1049.5|1048|1
1652124160000|2022-05-09 19:22:40|1049.8|1047.8|1049|1047.8|1049.8|1047.8|1049|1047.8|0
1652124170000|2022-05-09 19:22:50|1048.8|1047.3|1049|1047.5|1049.3|1047.5|1048.8|1047.3|9
1652124190000|2022-05-09 19:23:10|1048.3|1046.8|1048.5|1047|1048.8|1047|1048.3|1046.8|23
1652124200000|2022-05-09 19:23:20|1048.8||1048.8||1048.8||1048.5||0
1652124210000|2022-05-09 19:23:30|1048.3|1046.8|1048.5|1046.8|1048.5|1046.8|1048.3|1046.8|5
1652124220000|2022-05-09 19:23:40||1047||1047||1047||1046.8|0
1652124230000|2022-05-09 19:23:50|1048.8|1047.3|1048.8|1047.5|1048.8|1047.5|1048.8|1047.3|3
1652124240000|2022-05-09 19:24:00|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|2
1652124250000|2022-05-09 19:24:10||1046.8||1046.8||1047||1046.8|0
1652124260000|2022-05-09 19:24:20|1048.3|1047|1048.3|1047|1048.5|1047|1048.3|1046.8|0
1652124270000|2022-05-09 19:24:30|1048|1046.8|1047.3|1045.8|1048|1046.8|1047.3|1045.8|29
1652124280000|2022-05-09 19:24:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.3|1045.8|1
1652124290000|2022-05-09 19:24:50|1047.3|1045.5|1047|1045.5|1047.3|1045.8|1046.8|1045.5|0
1652124300000|2022-05-09 19:25:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1
1652124310000|2022-05-09 19:25:10|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|1
1652124330000|2022-05-09 19:25:30|1047.3|1045.8|1047|1045.5|1047.3|1045.8|1047|1045.5|2
1652124350000|2022-05-09 19:25:50||1045.8||1045.5||1045.8||1045.5|1
1652124360000|2022-05-09 19:26:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.5|1046.8|1045.3|14
1652124370000|2022-05-09 19:26:10|1046.5|1045|1046.5|1045|1046.5|1045.3|1046.5|1045|0
1652124380000|2022-05-09 19:26:20|1046.3|1045.3|1046.5|1045|1046.5|1045.3|1046|1044.5|4
1652124390000|2022-05-09 19:26:30|1046.8|1045.3|1046.8|1045.3|1047|1045.5|1046.8|1045.3|3
1652124400000|2022-05-09 19:26:40|1046.3|1045|1046.3|1045|1046.3|1045|1046.3|1044.8|7
1652124410000|2022-05-09 19:26:50|1046|1044.8|1046.3|1044.8|1046.3|1044.8|1046|1044.5|10
1652124420000|2022-05-09 19:27:00|1046|1045|1046.8|1045.3|1046.8|1045.3|1046|1045|2
1652124430000|2022-05-09 19:27:10|1047|1045.5|1046.8|1045.3|1047|1045.5|1046.8|1045.3|1
1652124450000|2022-05-09 19:27:30|1046.3|1045|1046.3|1045|1046.5|1045|1046.3|1045|10
1652124460000|2022-05-09 19:27:40|1046|1044.8|1046|1044.5|1046|1044.8|1046|1044.5|3
1652124470000|2022-05-09 19:27:50|1044.8|1043.3|1045|1043.5|1045|1043.5|1044.3|1043|56
1652124480000|2022-05-09 19:28:00|1045.3|1043.8|1045.3|1043.8|1045.3|1043.8|1045.3|1043.5|0
1652124490000|2022-05-09 19:28:10|1045.5||1045.3||1045.5||1045.3||4
1652124500000|2022-05-09 19:28:20|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652124510000|2022-05-09 19:28:30|1045.5||1045.5||1045.5||1045.5||0
1652124530000|2022-05-09 19:28:50|1045.3|1044|1045.3|1043.8|1045.3|1044|1045.3|1043.8|0
1652124540000|2022-05-09 19:29:00|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652124550000|2022-05-09 19:29:10|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|0
1652124580000|2022-05-09 19:29:40|||||||||1
1652124590000|2022-05-09 19:29:50|||||||||1
1652124600000|2022-05-09 19:30:00|1045.3||1045.5||1045.5||1045.3||0
1652124610000|2022-05-09 19:30:10|1045.3|1043.5|1045.3|1043.8|1045.3|1043.8|1045.3|1043.5|0
1652124620000|2022-05-09 19:30:20|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|0
1652124630000|2022-05-09 19:30:30|1045.3|1043.5|1045.3|1043.8|1045.3|1043.8|1045.3|1043.5|0
1652124640000|2022-05-09 19:30:40|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|0
1652124650000|2022-05-09 19:30:50|1045.8|1044.3|1046|1044.5|1046|1044.5|1045.8|1044.3|3
1652124660000|2022-05-09 19:31:00|1045.8|1044|1045.8|1044.3|1046|1044.3|1045.8|1044|0
1652124680000|2022-05-09 19:31:20|1046|1044.5|1046|1044.5|1046|1044.5|1046|1044.5|0
1652124690000|2022-05-09 19:31:30|1045.8|1044|1045.5|1043.8|1045.8|1044|1045.5|1043.8|7
1652124710000|2022-05-09 19:31:50|1045.3|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|11
1652124720000|2022-05-09 19:32:00|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|0
1652124730000|2022-05-09 19:32:10||1043.5||1043.5||1043.8||1043.5|0
1652124740000|2022-05-09 19:32:20|1045.5|1043.8|1045.3|1043.5|1045.5|1043.8|1045.3|1043.5|0
1652124760000|2022-05-09 19:32:40|1044.8|1043.3|1044.8|1043|1044.8|1043.3|1044.8|1043|1
1652124770000|2022-05-09 19:32:50|1044.3|1042.8|1044.3|1042.5|1044.3|1042.8|1044|1042.5|6
1652124780000|2022-05-09 19:33:00|1044.5|1042.8|1044.5|1042.8|1044.8|1043|1044.5|1042.8|0
1652124790000|2022-05-09 19:33:10|1044.3|1042.5|1044.5|1043|1044.5|1043|1044.3|1042.5|0
1652124800000|2022-05-09 19:33:20||1042.8||1043||1043||1042.8|0
1652124810000|2022-05-09 19:33:30|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.8|1042.8|0
1652124820000|2022-05-09 19:33:40|1044.5|1042.8|1044.3|1042.8|1044.8|1043|1044.3|1042.5|0
1652124830000|2022-05-09 19:33:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|2
1652124840000|2022-05-09 19:34:00|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.5|0
1652124850000|2022-05-09 19:34:10|1044|1042.5|1044|1042.8|1044|1042.8|1044|1042.5|0
1652124860000|2022-05-09 19:34:20||1042.5||1042.5||1042.8||1042.5|0
1652124870000|2022-05-09 19:34:30||1042.8||1042.8||1042.8||1042.5|0
1652124880000|2022-05-09 19:34:40|1044.3||1044.3||1044.3||1044.3||3
1652124890000|2022-05-09 19:34:50||1042.5||1042.8||1042.8||1042.5|0
1652124900000|2022-05-09 19:35:00|1044|1042.5|1044|1042.8|1044.3|1042.8|1044|1042.5|1
1652124910000|2022-05-09 19:35:10|1044.3|1042.5|1044.3|1042.5|1044.3|1042.8|1044.3|1042.5|1
1652124920000|2022-05-09 19:35:20|1044|1042.3|1044|1042.3|1044|1042.5|1043.8|1042.3|0
1652124930000|2022-05-09 19:35:30|1043.8|1042.8|1044|1042.8|1044|1042.8|1043.8|1042.5|0
1652124940000|2022-05-09 19:35:40|1043.8|1042.5|1043.8|1042.3|1043.8|1042.5|1043.8|1042.3|0
1652124960000|2022-05-09 19:36:00|||||||||4
1652124970000|2022-05-09 19:36:10|1044|1042.5|1044|1042.5|1044|1042.5|1044|1042.3|0
1652124980000|2022-05-09 19:36:20|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042.3|5
1652125000000|2022-05-09 19:36:40|1043.8|1042.3|1044.3|1042.8|1044.3|1042.8|1043.8|1042.3|5
1652125010000|2022-05-09 19:36:50|1044.5|1042.5|1044.5|1042.8|1044.5|1043|1044.5|1042.5|2
1652125020000|2022-05-09 19:37:00|1044.3|1043|1044.5|1043|1044.5|1043.3|1044.3|1042.8|1
1652125030000|2022-05-09 19:37:10|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|1044.3|1042.8|0
1652125050000|2022-05-09 19:37:30|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|2
1652125060000|2022-05-09 19:37:40|1044.3||1044.5||1044.5||1044.3||1
1652125070000|2022-05-09 19:37:50|1044.8|1043.3|1045.3|1043.8|1045.5|1043.8|1044.8|1043.3|7
1652125080000|2022-05-09 19:38:00|1045|1043.5|1045.3|1043.8|1045.3|1043.8|1045|1043.5|1
1652125090000|2022-05-09 19:38:10|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|2
1652125100000|2022-05-09 19:38:20|1044.8|1043.3|1045|1043.3|1045|1043.5|1044.8|1043.3|1
1652125110000|2022-05-09 19:38:30|1044.8||1044.8||1045||1044.8||0
1652125120000|2022-05-09 19:38:40|1044.5|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.8|1
1652125130000|2022-05-09 19:38:50|1044.5|1043|1045|1043.5|1045|1043.5|1044.3|1043|0
1652125140000|2022-05-09 19:39:00|1044.8|1043.3|1045.3|1043.5|1045.3|1043.5|1044.8|1043.3|0
1652125150000|2022-05-09 19:39:10|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043.3|0
1652125160000|2022-05-09 19:39:20|1044.5|1043|1045|1043.3|1045|1043.3|1044.5|1043|0
1652125170000|2022-05-09 19:39:30|1045.3|1043.5|1045|1043.3|1045.3|1043.5|1045|1043.3|0
1652125180000|2022-05-09 19:39:40|1045.3|1043.5|1045.3|1043.3|1045.3|1043.5|1045|1043.3|1
1652125190000|2022-05-09 19:39:50||1043.5||1043.5||1043.5||1043.5|0
1652125200000|2022-05-09 19:40:00|1045|1043.3|1044.8|1043.3|1045|1043.3|1044.8|1043.3|0
1652125210000|2022-05-09 19:40:10|1045||1045||1045||1044.8||0
1652125230000|2022-05-09 19:40:30|1045.3|1043.5|1045.3|1043.5|1045.3|1043.5|1045|1043.5|0
1652125240000|2022-05-09 19:40:40|1045|1043.8|1045|1043.8|1045|1043.8|1045|1043.8|0
1652125260000|2022-05-09 19:41:00|1045.5||1045.3||1045.8||1045.3||1
1652125270000|2022-05-09 19:41:10|1045.5||1045.3||1045.5||1045.3||0
1652125280000|2022-05-09 19:41:20|1045.5||1045.3||1045.5||1045.3||0
1652125290000|2022-05-09 19:41:30|1045.5||1045.5||1045.5||1045.3||0
1652125300000|2022-05-09 19:41:40|1045.8||1045.5||1045.8||1045.3||0
1652125310000|2022-05-09 19:41:50|1045.8||1045.8||1045.8||1045.8||0
1652125320000|2022-05-09 19:42:00|1045.5||1045.5||1045.5||1045.3||0
1652125330000|2022-05-09 19:42:10|1045.3||1045.5||1045.5||1045.3||0
1652125340000|2022-05-09 19:42:20|1045.3||1045.5||1045.5||1045.3||0
1652125350000|2022-05-09 19:42:30|1045.3||1045.8||1045.8||1045.3||0
1652125360000|2022-05-09 19:42:40|1045.5||1045.5||1045.8||1045.5||0
1652125370000|2022-05-09 19:42:50|1045.3||1045.3||1045.3||1045.3||0
1652125380000|2022-05-09 19:43:00|1045.8||1045.8||1045.8||1045.8||0
1652125390000|2022-05-09 19:43:10|1045.5||1045.3||1045.5||1045.3||0
1652125400000|2022-05-09 19:43:20|1045||1045.3||1045.3||1045||1
1652125410000|2022-05-09 19:43:30|1045.5||1045.3||1045.5||1045.3||0
1652125420000|2022-05-09 19:43:40|1044.5|1043|1044.3|1042.5|1044.5|1043|1044.3|1042.5|3
1652125430000|2022-05-09 19:43:50|1044.5|1042.8|1044.3|1042.5|1044.5|1042.8|1044.3|1042.5|0
1652125440000|2022-05-09 19:44:00|1044|1042.3|1043.8|1042.3|1044.3|1042.3|1043.8|1042.3|8
1652125450000|2022-05-09 19:44:10|1043.5||1043.5||1043.5||1043.5||2
1652125460000|2022-05-09 19:44:20|1043.8|1042|1042.8|1041.3|1043.8|1042|1042.5|1040.8|16
1652125470000|2022-05-09 19:44:30|1043|1041.5|1043.5|1041.8|1043.5|1042|1043|1041.5|2
1652125480000|2022-05-09 19:44:40|1043.3|1042|1043.3|1041.8|1043.3|1042|1043.3|1041.8|0
1652125490000|2022-05-09 19:44:50|||||||||2
1652125500000|2022-05-09 19:45:00|1043.5||1043.3||1043.5||1043||3
1652125510000|2022-05-09 19:45:10|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|1
1652125520000|2022-05-09 19:45:20|1042.8|1041.3|1042.8|1041.3|1043|1041.3|1042.8|1041.3|1
1652125530000|2022-05-09 19:45:30|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|1042.5|1040.8|0
1652125540000|2022-05-09 19:45:40|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|1042.3|1040.5|0
1652125550000|2022-05-09 19:45:50|1042.5|1041|1043|1041.3|1043|1041.3|1042.5|1041|0
1652125560000|2022-05-09 19:46:00|1043.3|1041.5|1043.3|1041.8|1043.3|1041.8|1043.3|1041.5|0
1652125570000|2022-05-09 19:46:10|1043.5||1043.3||1043.5||1043.3||0
1652125580000|2022-05-09 19:46:20|1043.5||1043.5||1043.5||1043.5||0
1652125590000|2022-05-09 19:46:30|1043.8|1042|1043.8|1042.3|1043.8|1042.3|1043.8|1042|0
1652125600000|2022-05-09 19:46:40||1042||1042||1042.3||1042|0
1652125610000|2022-05-09 19:46:50|1043.5|1042.3|1043.5|1041.8|1043.8|1042.3|1043.5|1041.8|0
1652125620000|2022-05-09 19:47:00|||||||||1
1652125630000|2022-05-09 19:47:10|1043.8|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|1
1652125640000|2022-05-09 19:47:20|1043.5|1042|1043.3|1041.5|1043.8|1042|1043.3|1041.5|3
1652125650000|2022-05-09 19:47:30|1043.5|1041.8|1043.5|1041.8|1043.5|1041.8|1043.5|1041.5|1
1652125660000|2022-05-09 19:47:40|1043.8|1042|1043.8|1042|1043.8|1042|1043.5|1041.8|0
1652125680000|2022-05-09 19:48:00|1043.5|1041.8|1043.8|1042|1043.8|1042|1043.5|1041.8|0
1652125700000|2022-05-09 19:48:20||1042.3||1042.3||1042.3||1042.3|0
1652125710000|2022-05-09 19:48:30|1044.3|1042.5|1044.5|1042.8|1044.5|1043|1044|1042.3|0
1652125720000|2022-05-09 19:48:40|1044.3|1043|1044.5|1043|1044.5|1043|1044.3|1043|0
1652125730000|2022-05-09 19:48:50|1044.8|1042.8|1044.8|1043.3|1044.8|1043.3|1044.8|1042.8|1
1652125740000|2022-05-09 19:49:00|1045|1043.5|1045|1043.3|1045|1043.5|1045|1043.3|0
1652125750000|2022-05-09 19:49:10|1044.8||1044.8||1044.8||1044.8||0
1652125760000|2022-05-09 19:49:20|1044.5|1043|1044.5|1043|1044.5|1043.3|1044.5|1043|2
1652125780000|2022-05-09 19:49:40|1044.3|1042.8|1044.3|1042.5|1044.3|1043|1044|1042.5|0
1652125790000|2022-05-09 19:49:50||1042.8||1042.5||1042.8||1042.5|1
1652125800000|2022-05-09 19:50:00|1043.8|1042.8|1043.8|1042|1043.8|1042.8|1043.8|1042|0
1652125810000|2022-05-09 19:50:10||1042.3||1042||1042.3||1042|0
1652125820000|2022-05-09 19:50:20|1044.5|1042.3|1044.5|1042.8|1044.5|1042.8|1044.5|1042.3|1
1652125830000|2022-05-09 19:50:30|1044.3|1043|1044.3|1042.5|1044.3|1043|1044.3|1042.5|0
1652125840000|2022-05-09 19:50:40|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.8|1042.8|1
1652125850000|2022-05-09 19:50:50|1044.5|1042.5|1044.5|1042.8|1044.5|1042.8|1044.5|1042.5|0
1652125860000|2022-05-09 19:51:00|1044.8|1042.5|1044.8|1043|1044.8|1043|1044.5|1042.5|0
1652125870000|2022-05-09 19:51:10|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043.3|0
1652125880000|2022-05-09 19:51:20|1044.8|1043.5|1045|1043.3|1045|1043.5|1044.8|1043.3|0
1652125890000|2022-05-09 19:51:30|1045.3|1043.5|1045.3|1043.5|1045.3|1043.8|1045.3|1043.5|0
1652125900000|2022-05-09 19:51:40|1045.5|1043.8|1045.5|1044|1045.5|1044|1045.5|1043.8|1
1652125910000|2022-05-09 19:51:50|1045.3|1043.8|1045.3|1043.8|1045.3|1044|1045.3|1043.5|0
1652125920000|2022-05-09 19:52:00|1045.8|1044|1045.8|1044|1045.8|1044|1045.5|1044|1
1652125930000|2022-05-09 19:52:10|1045.5|1043.8|1045.5|1044|1045.5|1044|1045.5|1043.8|4
1652125940000|2022-05-09 19:52:20|1045.8|1044.3|1045.8|1044|1045.8|1044.3|1045.8|1044|0
1652125950000|2022-05-09 19:52:30|1045.5|1043.8|1046|1044.5|1046|1044.5|1045.5|1043.8|0
1652125960000|2022-05-09 19:52:40|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|5
1652125970000|2022-05-09 19:52:50|1046|1044.3|1046|1044.3|1046|1044.5|1046|1044.3|0
1652125980000|2022-05-09 19:53:00||1044.5||1044.5||1044.5||1044.3|0
1652125990000|2022-05-09 19:53:10||1044.3||1044.3||1044.3||1044.3|0
1652126000000|2022-05-09 19:53:20|1045.8||1046||1046||1045.8||1
1652126010000|2022-05-09 19:53:30|1045.5|1043.8|1045.8|1044|1045.8|1044|1045.5|1043.8|0
1652126020000|2022-05-09 19:53:40|1046|1044.3|1046.3|1044.5|1046.3|1044.5|1046|1044.3|0
1652126030000|2022-05-09 19:53:50|1046|1044.3|1046|1044.3|1046|1044.5|1046|1044.3|0
1652126040000|2022-05-09 19:54:00|1046.3|1044.5|1046.8|1045|1046.8|1045|1046|1044.5|1
1652126050000|2022-05-09 19:54:10|1046.5|1044.8|1046.5|1044.8|1046.5|1045|1046.5|1044.8|0
1652126060000|2022-05-09 19:54:20|1046|1044.5|1046.5|1044.5|1046.5|1044.5|1046|1044.5|0
1652126070000|2022-05-09 19:54:30|1046|1044.3|1046.5|1044.8|1046.5|1044.8|1046|1044.3|0
1652126080000|2022-05-09 19:54:40||1044.5||1044.8||1044.8||1044.5|0
1652126090000|2022-05-09 19:54:50|1046.8|1044.5|1046.5|1045|1046.8|1045|1046.5|1044.5|0
1652126100000|2022-05-09 19:55:00|1046.3|1044.8|1046.8|1045.3|1046.8|1045.3|1046.3|1044.8|4
1652126110000|2022-05-09 19:55:10||1045||1045.3||1045.3||1045|0
1652126120000|2022-05-09 19:55:20|1046.3|1045|1046.8|1045.3|1046.8|1045.3|1046.3|1044.5|9
1652126140000|2022-05-09 19:55:40|1046.5|1045|1046.5|1045|1046.5|1045.3|1046.5|1045|0
1652126150000|2022-05-09 19:55:50|1047|1045.5|1047.5|1045.8|1047.5|1045.8|1047|1045.5|1
1652126160000|2022-05-09 19:56:00||1045.5||1045.5||1045.5||1045.5|0
1652126170000|2022-05-09 19:56:10|1047.3|1045.8|1047.8|1046|1047.8|1046.3|1047.3|1045.8|8
1652126180000|2022-05-09 19:56:20|1047.5|1045.8|1047.8|1046|1047.8|1046|1047.5|1045.8|0
1652126190000|2022-05-09 19:56:30|1047.5|1045.8|1047.5|1045.8|1047.5|1046|1047.5|1045.8|0
1652126200000|2022-05-09 19:56:40|1047.8|1046|1047.8|1046.3|1047.8|1046.3|1047.5|1045.8|0
1652126210000|2022-05-09 19:56:50|1048|1046.5|1048|1046.8|1048|1046.8|1048|1046.3|3
1652126220000|2022-05-09 19:57:00|1047.8|1046.5|1047.8|1046.3|1048|1046.5|1047.8|1046.3|4
1652126230000|2022-05-09 19:57:10|1048.3|1046.5|1048|1046.5|1048.3|1046.8|1048|1046.5|2
1652126240000|2022-05-09 19:57:20|1048.3||1048.3||1048.3||1048||1
1652126250000|2022-05-09 19:57:30|1048.5|1046.8|1048.5|1047|1048.5|1047|1048.3|1046.8|4
1652126260000|2022-05-09 19:57:40|1048.3|1046.5|1048|1046.3|1048.3|1046.8|1048|1046.3|10
1652126270000|2022-05-09 19:57:50|1048.3|1046.5|1048.3|1046.3|1048.3|1046.5|1048.3|1046.3|11
1652126280000|2022-05-09 19:58:00|1048|1046.5|1048.3|1046.5|1048.3|1046.5|1048|1046.5|11
1652126290000|2022-05-09 19:58:10|1048|1046.3|1048|1046.3|1048.3|1046.5|1048|1046.3|0
1652126300000|2022-05-09 19:58:20|1047.8|1046.5|1047.8|1046|1047.8|1046.5|1047.8|1046|12
1652126310000|2022-05-09 19:58:30|1048|1046.5|1048|1046.5|1048|1046.8|1048|1046.3|10
1652126320000|2022-05-09 19:58:40|1048.3|1046.8|1048|1046.3|1048.3|1046.8|1048|1046.3|5
1652126330000|2022-05-09 19:58:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|0
1652126340000|2022-05-09 19:59:00|1048|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|0
1652126350000|2022-05-09 19:59:10|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.3|1045.8|1
1652126370000|2022-05-09 19:59:30|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|0
1652126380000|2022-05-09 19:59:40|1048|1046.3|1047.8|1046|1048|1046.3|1047.8|1046|2
1652126390000|2022-05-09 19:59:50|1048|1046.3|1047.8|1046|1048|1046.3|1047.5|1046|3
1652126400000|2022-05-09 20:00:00|1047.5|1045.8|1046.8|1045|1047.8|1046.3|1046.8|1045|2
1652126420000|2022-05-09 20:00:20|1046.5|1045.5|1046.5|1044.8|1046.5|1045.5|1046.5|1044.8|1
1652126430000|2022-05-09 20:00:30|1046.8|1045|1047|1045.3|1047|1045.3|1046.8|1045|0
1652126440000|2022-05-09 20:00:40|1047.3|1045|1047.3|1045.3|1047.3|1045.3|1047.3|1045|0
1652126450000|2022-05-09 20:00:50|1047|1045.5|1047.5|1045.5|1047.5|1045.5|1047|1045.5|0
1652126460000|2022-05-09 20:01:00|1047.8|1045.8|1048.5|1046.5|1048.5|1046.5|1047.8|1045.8|1
1652126480000|2022-05-09 20:01:20|1048.3|1046.3|1047.8|1046|1048.3|1046.3|1047.8|1046|0
1652126500000|2022-05-09 20:01:40|1048.3|1046.3|1048.3|1046.5|1048.3|1046.5|1048.3|1046|1
1652126510000|2022-05-09 20:01:50|1048||1048||1048||1048||0
1652126520000|2022-05-09 20:02:00|||||||||1
1652126530000|2022-05-09 20:02:10|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|2
1652126540000|2022-05-09 20:02:20|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|0
1652126550000|2022-05-09 20:02:30|1047.8||1047.8||1047.8||1047.8||0
1652126590000|2022-05-09 20:03:10|1048|1046.3|1048|1046.5|1048|1046.5|1048|1046.3|1
1652126610000|2022-05-09 20:03:30|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|1048.3|1046.8|2
1652126650000|2022-05-09 20:04:10|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|1
1652126660000|2022-05-09 20:04:20|1049.3|1047.8|1049|1047.5|1049.3|1047.8|1049|1047.5|8
1652126670000|2022-05-09 20:04:30|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|0
1652126680000|2022-05-09 20:04:40|1049|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|0
1652126690000|2022-05-09 20:04:50||1047.8||1047.8||1047.8||1047.8|0
1652126700000|2022-05-09 20:05:00|1049.3|1048|1049.8|1048.3|1049.8|1048.3|1049.3|1048|2
1652126710000|2022-05-09 20:05:10|1049.5|1047.8|1049.8|1048.3|1049.8|1048.3|1049.5|1047.8|2
1652126720000|2022-05-09 20:05:20||1048||1048||1048||1048|0
1652126730000|2022-05-09 20:05:30|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|0
1652126740000|2022-05-09 20:05:40|1049.8|1048|1050|1048.5|1050|1048.5|1049.8|1048|0
1652126750000|2022-05-09 20:05:50||1048.3||1048.3||1048.3||1048.3|0
1652126790000|2022-05-09 20:06:30|1049.8|1048.5|1050.3|1048.5|1050.3|1048.5|1049.8|1048.5|6
1652126800000|2022-05-09 20:06:40|1049.8|1048.3|1049.5|1047.8|1049.8|1048.3|1049.3|1047.8|8
1652126810000|2022-05-09 20:06:50|1049.3|1047.5|1049.5|1047.8|1049.5|1048|1049|1047.5|4
1652126820000|2022-05-09 20:07:00|1049.8|1048|1049.5|1047.8|1049.8|1048|1049.5|1047.8|7
1652126830000|2022-05-09 20:07:10|1049.8|1048|1050.3|1048.5|1050.3|1048.5|1049.8|1048|2
1652126840000|2022-05-09 20:07:20|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|1
1652126850000|2022-05-09 20:07:30|1049.8|1048|1049.8|1048|1049.8|1048|1049.8|1048|0
1652126870000|2022-05-09 20:07:50|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|2
1652126880000|2022-05-09 20:08:00|1049.8|1048|1049.8|1048|1049.8|1048|1049.8|1048|0
1652126890000|2022-05-09 20:08:10|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|0
1652126900000|2022-05-09 20:08:20|1049.3|1048|1049.5|1047.8|1049.5|1048|1049.3|1047.8|0
1652126910000|2022-05-09 20:08:30||1048||1048||1048||1047.8|0
1652126920000|2022-05-09 20:08:40||1047.8||1047.8||1048||1047.8|0
1652126930000|2022-05-09 20:08:50||1048||1048||1048||1048|0
1652126940000|2022-05-09 20:09:00|1050.3|1048.5|1050|1048.3|1050.3|1048.5|1050|1048.3|1
1652126950000|2022-05-09 20:09:10||1048.5||1048.5||1048.5||1048.5|0
1652126960000|2022-05-09 20:09:20|1050.3|1048.3|1050.3|1048.5|1050.3|1048.5|1050.3|1048.3|2
1652126980000|2022-05-09 20:09:40|1050|1048.3|1050|1048.3|1050.3|1048.5|1050|1048.3|0
1652127000000|2022-05-09 20:10:00|1050.3|1048.5|1050.5|1048.8|1050.8|1049|1050.3|1048.5|2
1652127030000|2022-05-09 20:10:30|1050.3|1049|1050.3|1048.3|1050.3|1049|1050|1048.3|1
1652127040000|2022-05-09 20:10:40|1050|1048|1049.8|1048|1050|1048|1049.8|1048|0
1652127050000|2022-05-09 20:10:50|1050||1049.8||1050||1049.8||0
1652127060000|2022-05-09 20:11:00|1050||1049.8||1050||1049.8||0
1652127140000|2022-05-09 20:12:20|1050|1048.3|1050|1048.3|1050|1048.3|1050|1048.3|2
1652127160000|2022-05-09 20:12:40|1050.5|1048.8|1050|1048.5|1050.5|1048.8|1050|1048.5|4
1652127170000|2022-05-09 20:12:50||1048.3||1048.3||1048.3||1048.3|0
1652127180000|2022-05-09 20:13:00|1049.8|1048|1049.8|1048|1050|1048.3|1049.8|1048|0
1652127190000|2022-05-09 20:13:10|1049.5|1047.8|1049.8|1047.8|1049.8|1047.8|1049.5|1047.8|0
1652127200000|2022-05-09 20:13:20|1049.5||1049.5||1049.5||1049.5||0
1652127260000|2022-05-09 20:14:20|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|1049.3|1047.5|0
1652127270000|2022-05-09 20:14:30|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|1049.5|1047.8|0
1652127280000|2022-05-09 20:14:40|1049.8|1048|1049.8|1048|1049.8|1048|1049.5|1048|0
1652127290000|2022-05-09 20:14:50|1049.5||1049.5||1049.5||1049.5||0
1652127300000|2022-05-09 20:15:00|1048.8|1047.8|1048.8|1047.3|1048.8|1048|1048.8|1046.8|5
1652127320000|2022-05-09 20:15:20|||||||||1
1652127350000|2022-05-09 20:15:50||1047.5||1047||1047.5||1047|7
1652127360000|2022-05-09 20:16:00|1048.5|1046.8|1048.5|1046.8|1048.5|1046.8|1048.3|1046.5|3
1652127390000|2022-05-09 20:16:30||1047||1046.8||1047||1046.8|0
1652127400000|2022-05-09 20:16:40||1047||1046.8||1047||1046.8|0
1652127420000|2022-05-09 20:17:00|1048.3|1046.5|1047.8|1046|1048.3|1046.5|1047.5|1045.8|3
1652127480000|2022-05-09 20:18:00|1048||1048||1048||1048||9
1652127490000|2022-05-09 20:18:10|1047.8|1046.3|1047.5|1045.8|1047.8|1046.3|1047.5|1045.8|1
1652127520000|2022-05-09 20:18:40|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|1047.3|1045.5|0
1652127530000|2022-05-09 20:18:50|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|2
1652127540000|2022-05-09 20:19:00|1047.5||1047.5||1047.5||1047.5||1
1652127590000|2022-05-09 20:19:50|1047.3|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|0
1652127600000|2022-05-09 20:20:00|1046.8|1045|1046.8|1045|1046.8|1045|1046.8|1045|0
1652127610000|2022-05-09 20:20:10|1047||1047||1047||1047||0
1652127690000|2022-05-09 20:21:30|1047.5|1045.3|1047.8|1046|1048|1046|1047.5|1045.3|3
1652127700000|2022-05-09 20:21:40|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|0
1652127710000|2022-05-09 20:21:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1046|0
1652127720000|2022-05-09 20:22:00|1048|1046.3|1047.8|1046.3|1048|1046.3|1047.8|1046.3|0
1652127740000|2022-05-09 20:22:20|1047.5|1046|1047.5|1045.8|1047.5|1046|1047.5|1045.8|0
1652127750000|2022-05-09 20:22:30||1046||1045.8||1046||1045.8|0
1652127760000|2022-05-09 20:22:40||1046||1046||1046||1046|0
1652127770000|2022-05-09 20:22:50||1045.8||1045.8||1045.8||1045.8|0
1652127780000|2022-05-09 20:23:00|||||||||1
1652127810000|2022-05-09 20:23:30|1047.3|1045.5|1047|1045.5|1047.3|1045.5|1047|1045.3|1
1652127840000|2022-05-09 20:24:00|1046.8|1045.3|1046.8|1045|1046.8|1045.3|1046.8|1045|0
1652127870000|2022-05-09 20:24:30|||||||||3
1652127880000|2022-05-09 20:24:40|1046.5||1046.5||1046.8||1046.5||0
1652127890000|2022-05-09 20:24:50||1044.8||1044.8||1044.8||1044.8|1
1652127900000|2022-05-09 20:25:00|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|0
1652127910000|2022-05-09 20:25:10||1044.8||1044.5||1044.8||1044.5|0
1652127920000|2022-05-09 20:25:20||1044.8||1044.8||1044.8||1044.5|0
1652127930000|2022-05-09 20:25:30|1046.8|1044.5|1046.8|1045|1046.8|1045|1046.8|1044.5|1
1652127960000|2022-05-09 20:26:00|1046.5||1046.5||1046.8||1046.3||7
1652127990000|2022-05-09 20:26:30|1046.8||1046.8||1046.8||1046.8||1
1652128010000|2022-05-09 20:26:50|1047|1045.5|1047.5|1046|1047.5|1046|1046.8|1045.3|2
1652128020000|2022-05-09 20:27:00|1047.8|1045.8|1047.3|1045.8|1047.8|1045.8|1047.3|1045.8|0
1652128030000|2022-05-09 20:27:10|1047.5|1046|1047.3|1045.8|1047.5|1046|1047.3|1045.8|0
1652128050000|2022-05-09 20:27:30|1047.5|1046|1047.3|1045.8|1047.5|1046|1047.3|1045.8|0
1652128060000|2022-05-09 20:27:40|1047.5|1046|1047.8|1046|1047.8|1046|1047.5|1046|0
1652128070000|2022-05-09 20:27:50|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652128080000|2022-05-09 20:28:00|1047.5|1046|1047.8|1046|1047.8|1046|1047.5|1046|0
1652128100000|2022-05-09 20:28:20|1047.5||1047.8||1047.8||1047.5||0
1652128120000|2022-05-09 20:28:40|1047.5|1045.5|1047.3|1045.5|1047.5|1045.5|1047.3|1045.5|0
1652128130000|2022-05-09 20:28:50|1047|1045.8|1047|1045.5|1047.3|1045.8|1047|1045.5|0
1652128140000|2022-05-09 20:29:00|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|0
1652128160000|2022-05-09 20:29:20|1047|1045.5|1047.5|1046|1047.5|1046|1047|1045.5|0
1652128170000|2022-05-09 20:29:30|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1652128190000|2022-05-09 20:29:50|1047.5|1046|1047.3|1045.8|1047.5|1046|1047|1045.5|0
1652128200000|2022-05-09 20:30:00|1047.5|1045.5|1047.3|1045.5|1047.5|1045.5|1047|1045.5|2
1652128210000|2022-05-09 20:30:10|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652128220000|2022-05-09 20:30:20|1047.3|1046|1047.3|1045.5|1047.3|1046|1047.3|1045.5|0
1652128230000|2022-05-09 20:30:30|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652128240000|2022-05-09 20:30:40|1047.5|1046|1047.8|1046|1047.8|1046|1047.5|1046|0
1652128250000|2022-05-09 20:30:50|1047.5||1047.8||1047.8||1047.5||0
1652128260000|2022-05-09 20:31:00|1047.5||1047.3||1047.5||1047.3||1
1652128270000|2022-05-09 20:31:10|1047.8||1047.8||1047.8||1047.8||1
1652128300000|2022-05-09 20:31:40|1047.5||1047.8||1047.8||1047.5||0
1652128310000|2022-05-09 20:31:50|1047.5||1047.5||1047.5||1047.5||0
1652128320000|2022-05-09 20:32:00|1047.8|1045.8|1047.3|1045.8|1047.8|1045.8|1047.3|1045.8|0
1652128330000|2022-05-09 20:32:10|1047.5||1047.5||1047.5||1047.5||0
1652128340000|2022-05-09 20:32:20|1047.3||1047.3||1047.3||1047.3||0
1652128350000|2022-05-09 20:32:30|1047|1045.5|1047|1045.5|1047|1045.5|1046.8|1045.3|0
1652128360000|2022-05-09 20:32:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|0
1652128370000|2022-05-09 20:32:50|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047|1045.3|0
1652128380000|2022-05-09 20:33:00|1047|1045.8|1047|1045.5|1047|1045.8|1047|1045.5|0
1652128390000|2022-05-09 20:33:10|1047.5|1046|1047.3|1045.8|1047.5|1046|1047.3|1045.8|0
1652128400000|2022-05-09 20:33:20|1047|1045.3|1047.5|1046|1047.8|1046|1047|1045.3|0
1652128410000|2022-05-09 20:33:30|1047.3|1045.8|1047|1045.5|1047.5|1046|1047|1045.5|1
1652128420000|2022-05-09 20:33:40|1047.3||1047||1047.3||1047||0
1652128430000|2022-05-09 20:33:50|1047.3|1045.8|1047|1045.5|1047.5|1046|1047|1045.5|0
1652128440000|2022-05-09 20:34:00|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047.3|1045.5|0
1652128450000|2022-05-09 20:34:10|1047||1047||1047||1047||0
1652128460000|2022-05-09 20:34:20|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1652128470000|2022-05-09 20:34:30|1047.5|1046|1047.3|1045.8|1047.5|1046|1047|1045.5|0
1652128480000|2022-05-09 20:34:40|1047|1045.5|1047.5|1046|1047.5|1046|1047|1045.5|0
1652128490000|2022-05-09 20:34:50||1045.8||1045.8||1045.8||1045.8|0
1652128500000|2022-05-09 20:35:00|1047.3||1047.5||1047.5||1047.3||0
1652128530000|2022-05-09 20:35:30|1047.8|1046|1047.3|1045.8|1047.8|1046|1047.3|1045.8|0
1652128540000|2022-05-09 20:35:40|1047|1045.5|1047|1045.3|1047.3|1045.5|1047|1045.3|0
1652128560000|2022-05-09 20:36:00|1046.8||1046.8||1046.8||1046.8||0
1652128570000|2022-05-09 20:36:10||1045||1045||1045||1045|0
1652128580000|2022-05-09 20:36:20||1045.3||1045.3||1045.3||1045.3|0
1652128590000|2022-05-09 20:36:30||1045.5||1045.5||1045.5||1045.5|0
1652128600000|2022-05-09 20:36:40||1045.3||1045.5||1045.5||1045.3|0
1652128610000|2022-05-09 20:36:50||1045.3||1045.3||1045.3||1045.3|0
1652128620000|2022-05-09 20:37:00|1047|1045.5|1046.8|1045.3|1047|1045.5|1046.8|1045.3|1
1652128630000|2022-05-09 20:37:10|1047|1045.5|1047|1045.5|1047|1045.5|1047|1045.5|0
1652128640000|2022-05-09 20:37:20||1045.3||1045.3||1045.3||1045.3|0
1652128650000|2022-05-09 20:37:30|1046.8|1045|1046.5|1045|1046.8|1045|1046.5|1045|0
1652128660000|2022-05-09 20:37:40|1046.3|1044.5|1046.5|1045|1046.8|1045|1046|1044.5|8
1652128670000|2022-05-09 20:37:50|1046.8||1046.8||1046.8||1046.8||0
1652128710000|2022-05-09 20:38:30|1046.5|1044.8|1046.5|1045|1046.5|1045|1046.3|1044.8|0
1652128720000|2022-05-09 20:38:40|1046.3|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.8|0
1652128730000|2022-05-09 20:38:50|1046|1044.5|1046.3|1044.5|1046.3|1044.5|1046|1044.5|2
1652128740000|2022-05-09 20:39:00|1046.5|1045|1046|1044.5|1046.5|1045|1046|1044.5|0
1652128750000|2022-05-09 20:39:10|1046.3|1044.8|1046.3|1044.8|1046.5|1044.8|1046.3|1044.8|0
1652128760000|2022-05-09 20:39:20|1046.5||1046.5||1046.5||1046.5||0
1652128770000|2022-05-09 20:39:30|1046.3|1044.5|1046.5|1044.8|1046.5|1044.8|1046|1044.5|0
1652128780000|2022-05-09 20:39:40|1046.3|1044.5|1046.3|1044.8|1046.3|1044.8|1046|1044.5|0
1652128800000|2022-05-09 20:40:00|1046.5||1046.5||1046.5||1046.5||0
1652128820000|2022-05-09 20:40:20|1046.3|1044.5|1046|1044.5|1046.3|1044.5|1046|1044.5|0
1652128830000|2022-05-09 20:40:30|1046.5|1044.8|1045.8|1044.3|1046.8|1045|1045.5|1044|8
1652128850000|2022-05-09 20:40:50|1046||1046||1046||1046||0
1652128860000|2022-05-09 20:41:00||1044.5||1044.5||1044.5||1044.5|0
1652128900000|2022-05-09 20:41:40|1046.3||1046.3||1046.3||1046.3||1
1652128910000|2022-05-09 20:41:50|1046.5|1044.8|1046.3|1044.8|1046.5|1045|1046.3|1044.8|0
1652128920000|2022-05-09 20:42:00|1046.5||1046.5||1046.5||1046.3||0
1652128930000|2022-05-09 20:42:10||1045||1045||1045||1045|0
1652128950000|2022-05-09 20:42:30||1044.8||1044.8||1044.8||1044.8|0
1652128970000|2022-05-09 20:42:50|1046.3|1045|1046.8|1045|1046.8|1045|1046.3|1045|2
1652129010000|2022-05-09 20:43:30|1046.5|1044.8|1046.5|1044.8|1046.8|1044.8|1046.5|1044.8|0
1652129060000|2022-05-09 20:44:20|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|1046.3|1044.5|0
1652129070000|2022-05-09 20:44:30||1044.8||1044.5||1044.8||1044.5|0
1652129080000|2022-05-09 20:44:40|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.5|0
1652129090000|2022-05-09 20:44:50|1046.8|1045|1046.8|1045|1046.8|1045|1046.8|1045|0
1652129100000|2022-05-09 20:45:00|1046.5|1044.8|1046.8|1045|1046.8|1045|1046.5|1044.8|0
1652129110000|2022-05-09 20:45:10|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|0
1652129120000|2022-05-09 20:45:20|1046.3||1046.5||1046.5||1046.3||0
1652129130000|2022-05-09 20:45:30|1046.3|1044.5|1046.5|1044.5|1046.5|1044.5|1046.3|1044.5|0
1652129140000|2022-05-09 20:45:40|1046.3|1044.3|1046.3|1044.3|1046.3|1044.3|1046|1044.3|0
1652129150000|2022-05-09 20:45:50|1046.5|1044.5|1046.3|1044.5|1046.5|1044.5|1046.3|1044.5|0
1652129160000|2022-05-09 20:46:00|1046.5||1046.5||1046.5||1046.5||0
1652129170000|2022-05-09 20:46:10|1046.8|1044.8|1046.8|1045|1046.8|1045|1046.8|1044.8|0
1652129180000|2022-05-09 20:46:20|1046.5|1044.8|1046.3|1044.5|1046.5|1044.8|1046.3|1044.5|0
1652129190000|2022-05-09 20:46:30|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|1046.5|1044.8|0
1652129220000|2022-05-09 20:47:00|1046.8|1045|1047.3|1045.5|1047.3|1045.5|1046.8|1045|7
1652129230000|2022-05-09 20:47:10|1047|1045.3|1047.8|1046|1047.8|1046|1047|1045.3|2
1652129240000|2022-05-09 20:47:20||1045.8||1045.8||1045.8||1045.8|0
1652129280000|2022-05-09 20:48:00|1047.5||1047.5||1047.5||1047.5||0
1652129320000|2022-05-09 20:48:40|1048|1046|1048|1046|1048|1046|1048|1046|2
1652129330000|2022-05-09 20:48:50|1048.3|1046.5|1048|1046|1048.3|1046.5|1047.8|1046|0
1652129340000|2022-05-09 20:49:00|1047.8|1046.3|1047.5|1045.8|1048|1046.3|1047.5|1045.8|0
1652129350000|2022-05-09 20:49:10|1048|1046|1047.3|1045.5|1048|1046|1047.3|1045.3|7
1652129360000|2022-05-09 20:49:20|1047.5||1047.5||1047.5||1047.3||0
1652129370000|2022-05-09 20:49:30|1047.8|1045.8|1047.5|1046|1047.8|1046|1047.5|1045.8|3
1652129380000|2022-05-09 20:49:40||1045.8||1045.8||1045.8||1045.8|1
1652129390000|2022-05-09 20:49:50|1047.8|1046|1047.5|1045.8|1047.8|1046|1047.3|1045.8|1
1652129400000|2022-05-09 20:50:00|1047.8|1046|1047.3|1045.5|1047.8|1046|1047.3|1045.5|2
1652129410000|2022-05-09 20:50:10|1047.5|1045.8|1047.3|1045.5|1047.5|1045.8|1047.3|1045.5|0
1652129420000|2022-05-09 20:50:20|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|1047.5|1045.8|0
1652129450000|2022-05-09 20:50:50|1047.8|1046.3|1047.8|1046|1047.8|1046.3|1047.8|1046|1
1652129470000|2022-05-09 20:51:10|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|0
1652129480000|2022-05-09 20:51:20||1046.3||1046.3||1046.3||1046.3|0
1652129520000|2022-05-09 20:52:00|1048.3|1046.5|1048.5|1047|1048.5|1047|1048.3|1046.5|0
1652129530000|2022-05-09 20:52:10|1048.3|1046.8|1048|1046.3|1048.3|1046.8|1048|1046.3|0
1652129560000|2022-05-09 20:52:40|1047.8|1046.5|1048|1046.3|1048|1046.5|1047.8|1046|5
1652129570000|2022-05-09 20:52:50|1048.3|1046|1048.3|1046.5|1048.3|1046.5|1048.3|1046|0
1652129590000|2022-05-09 20:53:10|1048|1046|1047.8|1046|1048|1046|1047.8|1046|1
1652129620000|2022-05-09 20:53:40|1048||1048||1048||1048||0
1652129640000|2022-05-09 20:54:00|1047.8||1048||1048||1047.8||0
1652129660000|2022-05-09 20:54:20|1047.8||1047.8||1047.8||1047.8||0
1652129680000|2022-05-09 20:54:40|1048.3|1046.8|1048.3|1046.8|1048.3|1047|1048.3|1046.5|6
1652129690000|2022-05-09 20:54:50|1048||1048.3||1048.3||1048||0
1652129700000|2022-05-09 20:55:00|1048|1046.5|1048.3|1047|1048.3|1047|1048|1046.5|1
1652129710000|2022-05-09 20:55:10|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1048.8|1047.3|1
1652129730000|2022-05-09 20:55:30||1046.8||1047||1047||1046.8|2
1652129750000|2022-05-09 20:55:50||1046.8||1046.5||1047||1046.5|0
1652129760000|2022-05-09 20:56:00||1046.8||1046.8||1046.8||1046.5|0
1652129800000|2022-05-09 20:56:40|1048.5|1046.5|1048.3|1046.5|1048.5|1046.5|1048.3|1046.5|0
1652129820000|2022-05-09 20:57:00|1048|1046.8|1048|1046.5|1048.3|1046.8|1048|1046.5|0
1652129830000|2022-05-09 20:57:10|1048.3|1046.8|1048.3|1046.5|1048.3|1046.8|1048.3|1046.5|0
1652129840000|2022-05-09 20:57:20||1046.8||1046.8||1046.8||1046.8|0
1652129850000|2022-05-09 20:57:30||1046.5||1046.5||1046.5||1046.5|0
1652129870000|2022-05-09 20:57:50||1046.8||1046.8||1046.8||1046.8|0
1652129880000|2022-05-09 20:58:00|1048.5||1048.5||1048.5||1048.5||0
1652129920000|2022-05-09 20:58:40||1047||1047||1047||1046.8|0
1652129930000|2022-05-09 20:58:50|1048.8||1048.5||1048.8||1048.3||3
1652129940000|2022-05-09 20:59:00|1048.3||1048.8||1048.8||1048.3||1
1652129980000|2022-05-09 20:59:40|1049||1049||1049||1049||1
1652130000000|2022-05-09 21:00:00|1050.3|1046.3|1051.3|1046|1051.3|1046.3|1050.3|1046|0
1652130020000|2022-05-09 21:00:20||1046.3||1046.3||1046.3||1046.3|0
1652130060000|2022-05-09 21:01:00||1046.5||1046.5||1046.5||1046.5|0
1652130070000|2022-05-09 21:01:10|1052||1052||1052||1052||0
1652130080000|2022-05-09 21:01:20|1051||1051||1051||1051||0
1652130130000|2022-05-09 21:02:10|1050.5||1050.5||1050.5||1050.5||0
1652130260000|2022-05-09 21:04:20|1050.8||1050.8||1050.8||1050.8||0
1652130330000|2022-05-09 21:05:30|1056.3||1051.3||1056.3||1051.3||0
1652130340000|2022-05-09 21:05:40|1050.5||1050.5||1050.5||1050.5||0
1652130370000|2022-05-09 21:06:10|1050.3||1050.3||1050.3||1050.3||0
1652130470000|2022-05-09 21:07:50|1050||1050||1050||1050||0
1652130480000|2022-05-09 21:08:00|1049.8||1051.3||1051.3||1049.8||0
1652130570000|2022-05-09 21:09:30|1051||1051||1051||1051||0
1652130790000|2022-05-09 21:13:10|1050.8||1050.8||1050.8||1050.8||0
1652130800000|2022-05-09 21:13:20|1051.3||1051||1051.3||1051||0
1652130810000|2022-05-09 21:13:30|1051.3||1051.3||1051.3||1051.3||0
1652130820000|2022-05-09 21:13:40|1051||1051||1051||1051||0
1652130880000|2022-05-09 21:14:40|1051.3||1051.3||1051.3||1051.3||0
1652130950000|2022-05-09 21:15:50|1051.5||1051.5||1051.5||1051.5||0
1652131070000|2022-05-09 21:17:50|1052|1046.8|1052|1046.8|1052|1046.8|1052|1046.8|0
1652131080000|2022-05-09 21:18:00|1052.5||1052.5||1052.5||1052.5||0
1652131090000|2022-05-09 21:18:10||1047||1047||1047||1047|0
1652131100000|2022-05-09 21:18:20||1047.3||1047.3||1047.3||1047.3|0
1652131110000|2022-05-09 21:18:30||1047.5||1047.8||1047.8||1047.5|0
1652131140000|2022-05-09 21:19:00||1046.5||1046.5||1046.5||1046.5|0
1652131220000|2022-05-09 21:20:20||1041.5||1041.5||1041.5||1041.5|0
1652131430000|2022-05-09 21:23:50||1041.8||1041.5||1041.8||1041.5|0
1652131450000|2022-05-09 21:24:10||1041.8||1043.3||1043.3||1041.8|0
1652131460000|2022-05-09 21:24:20||1043.5||1046||1046||1043.5|0
1652131480000|2022-05-09 21:24:40||1046.3||1046.5||1046.5||1046.3|0
1652131490000|2022-05-09 21:24:50||1046.8||1047.5||1047.5||1046.8|0
1652131500000|2022-05-09 21:25:00||1047.8||1048.5||1048.5||1047.8|0
1652131510000|2022-05-09 21:25:10|1052.8|1048.8|1052.8|1049.3|1052.8|1049.3|1052.8|1048.8|1
1652131520000|2022-05-09 21:25:20|1053||1053||1053||1053||0
1652131560000|2022-05-09 21:26:00||1049.5||1049.5||1049.5||1049.5|0
1652131610000|2022-05-09 21:26:50|1054.8|1041.8|1053.3|1041.5|1054.8|1041.8|1053.3|1041.5|0
1652131620000|2022-05-09 21:27:00|1053|1041.8|1053|1041.5|1053|1041.8|1053|1041.5|0
1652131630000|2022-05-09 21:27:10|1053.3||1053.3||1053.3||1053.3||0
1652131640000|2022-05-09 21:27:20||1041.8||1041.8||1041.8||1041.8|0
1652131650000|2022-05-09 21:27:30|1053|1040|1052.8|1041.8|1053|1041.8|1052.8|1040|0
1652131660000|2022-05-09 21:27:40|1053|1041.5|1053|1041.5|1053|1041.5|1053|1041.5|0
1652131670000|2022-05-09 21:27:50||1040||1041.5||1041.8||1040|0
1652131680000|2022-05-09 21:28:00|1053.3|1040|1053.3|1041.8|1053.3|1041.8|1053.3|1040|0
1652131700000|2022-05-09 21:28:20||1042||1042||1042||1042|0
1652131720000|2022-05-09 21:28:40|1054|1040|1053.8|1041.5|1054|1041.8|1053.8|1040|0
1652131730000|2022-05-09 21:28:50|1054|1040|1054|1041.3|1054|1041.3|1054|1040|0
1652131890000|2022-05-09 21:31:30||1041.8||1041.8||1041.8||1041.8|0
1652131900000|2022-05-09 21:31:40||1041.3||1041.3||1041.3||1041.3|0
1652131920000|2022-05-09 21:32:00||1041.8||1041.8||1041.8||1041.8|0
1652131930000|2022-05-09 21:32:10||1041.3||1041.3||1041.3||1041.3|0
1652131980000|2022-05-09 21:33:00|1054.3||1054.3||1054.3||1054.3||0
1652132040000|2022-05-09 21:34:00|1054||1054||1054||1054||0
1652132070000|2022-05-09 21:34:30|1052.8||1052.8||1052.8||1052.8||0
1652132140000|2022-05-09 21:35:40||1040||1041.5||1041.5||1040|0
1652132250000|2022-05-09 21:37:30|1052.5||1052.5||1052.5||1052.5||0
1652132330000|2022-05-09 21:38:50|1052.8||1052.8||1052.8||1052.8||0
1652132400000|2022-05-09 21:40:00||1041.3||1041.3||1041.3||1041.3|0
1652132700000|2022-05-09 21:45:00||1040||1041.8||1042.3||1040|0
1652132710000|2022-05-09 21:45:10|1057|1041.3|1054|1041.3|1057|1041.3|1054|1041.3|0
1652132720000|2022-05-09 21:45:20|1053.8|1041.5|1054|1041.5|1054|1041.5|1053.8|1041.5|0
1652132740000|2022-05-09 21:45:40|1053.5||1053.5||1053.5||1053.5||0
1652132760000|2022-05-09 21:46:00|1053.3||1053.3||1053.3||1053.3||0
1652132780000|2022-05-09 21:46:20|1053.5||1053.5||1053.5||1053.5||0
1652132880000|2022-05-09 21:48:00||1040||1041.3||1041.3||1040|0
1652132900000|2022-05-09 21:48:20||1041.5||1041.5||1041.5||1041.5|0
1652132920000|2022-05-09 21:48:40||1041.8||1041.8||1041.8||1041.8|0
1652132940000|2022-05-09 21:49:00|1058||1053.8||1058||1053.8||0
1652133000000|2022-05-09 21:50:00||1042.8||1042.8||1042.8||1042.8|0
1652133010000|2022-05-09 21:50:10|1054||1054||1054||1054||0
1652133040000|2022-05-09 21:50:40|1053.5|1043|1053.5|1043|1053.5|1043|1053.5|1043|0
1652133060000|2022-05-09 21:51:00||1040||1041.5||1042.8||1040|0
1652133080000|2022-05-09 21:51:20|1054.8|1041.8|1054.8|1041.5|1054.8|1041.8|1054.8|1041.5|0
1652133090000|2022-05-09 21:51:30||1040||1041.8||1041.8||1040|0
1652133100000|2022-05-09 21:51:40||1040||1041.5||1042||1040|0
1652133110000|2022-05-09 21:51:50|1055|1040|1055|1042.3|1055|1042.3|1055|1040|0
1652133120000|2022-05-09 21:52:00|1054.8||1054.8||1054.8||1054.8||0
1652133150000|2022-05-09 21:52:30|1054.5||1054.5||1054.5||1054.5||0
1652133160000|2022-05-09 21:52:40|1053.5||1053.5||1053.5||1053.5||0
1652133270000|2022-05-09 21:54:30|1053.3||1053.3||1053.3||1053.3||0
1652133290000|2022-05-09 21:54:50|1053.5||1053.5||1053.5||1053.5||0
1652133370000|2022-05-09 21:56:10|1054.8||1054.5||1054.8||1054.5||0
1652133390000|2022-05-09 21:56:30|1054.3||1054.3||1054.3||1054.3||0
1652133470000|2022-05-09 21:57:50||1042.8||1042.8||1042.8||1042.8|0
1652133490000|2022-05-09 21:58:10|1054|1042.3|1054|1042.3|1054|1042.3|1054|1042.3|0
1652133500000|2022-05-09 21:58:20||1040||1042||1042||1040|0
1652133510000|2022-05-09 21:58:30|1053.5||1053.5||1053.5||1053.5||0
1652133590000|2022-05-09 21:59:50||1040||1042||1042.3||1040|0
1652144400000|2022-05-10 01:00:00|1050.8|1047.8|1049.8|1046.8|1050.8|1047.8|1049.8|1046.5|2
1652144430000|2022-05-10 01:00:30||1046.5||1046.5||1046.5||1046.5|0
1652144440000|2022-05-10 01:00:40||1046.8||1046.8||1046.8||1046.8|0
1652144490000|2022-05-10 01:01:30||1046||1046||1046||1046|0
1652144510000|2022-05-10 01:01:50||1046.3||1046||1046.3||1046|0
1652144520000|2022-05-10 01:02:00||1046.3||1046.3||1046.3||1046|0
1652144530000|2022-05-10 01:02:10||1046||1046.3||1046.3||1046|0
1652144540000|2022-05-10 01:02:20||1046||1046||1046||1046|0
1652144550000|2022-05-10 01:02:30||1046.3||1046.5||1046.5||1046.3|0
1652144560000|2022-05-10 01:02:40||1046.3||1046.3||1046.5||1046.3|0
1652144570000|2022-05-10 01:02:50||1046.5||1046.3||1046.5||1046.3|0
1652144580000|2022-05-10 01:03:00||1045||1045||1045||1045|2
1652144590000|2022-05-10 01:03:10||1045.3||1045.3||1045.3||1045.3|0
1652144600000|2022-05-10 01:03:20||1045||1045||1045||1045|0
1652144630000|2022-05-10 01:03:50||1044.5||1044.5||1044.5||1044.5|0
1652144640000|2022-05-10 01:04:00|1048.5||1048.5||1048.5||1048.5||0
1652144650000|2022-05-10 01:04:10||1044.3||1044.3||1044.3||1044.3|0
1652144660000|2022-05-10 01:04:20||1043.8||1043.8||1043.8||1043.8|0
1652144670000|2022-05-10 01:04:30|1047.8|1043.5|1046.8|1043.5|1047.8|1043.5|1046.8|1043.5|0
1652144680000|2022-05-10 01:04:40||1043.3||1043.5||1043.5||1043.3|0
1652144710000|2022-05-10 01:05:10|1046.5|1043.3|1046|1042.3|1046.5|1043.5|1046|1042.3|0
1652144720000|2022-05-10 01:05:20|1045.8|1042.5|1045.5|1042|1045.8|1042.5|1045.5|1041.5|0
1652144730000|2022-05-10 01:05:30||1041.8||1041.8||1041.8||1041.8|0
1652144740000|2022-05-10 01:05:40||1042||1041.8||1042||1041.8|0
1652144750000|2022-05-10 01:05:50||1042||1042.3||1042.5||1042|0
1652144760000|2022-05-10 01:06:00||1042.5||1042.3||1042.5||1042|0
1652144770000|2022-05-10 01:06:10||1042||1042.5||1042.5||1042|0
1652144780000|2022-05-10 01:06:20||1042.3||1042||1042.3||1041.3|0
1652144790000|2022-05-10 01:06:30||1041.8||1042||1042||1041.5|0
1652144800000|2022-05-10 01:06:40|1045|1041.5|1045|1041.5|1045|1042|1045|1041.5|0
1652144810000|2022-05-10 01:06:50|1044.8|1041.8|1044.5|1041.5|1044.8|1041.8|1044.5|1041.5|0
1652144820000|2022-05-10 01:07:00|1044|1041|1043.5|1041.5|1044|1041.5|1043.5|1040.3|0
1652144830000|2022-05-10 01:07:10|1043.3|1041|1043.3|1040.8|1043.5|1041.5|1043|1040.5|0
1652144840000|2022-05-10 01:07:20|1043|1040.5|1043|1040.5|1043.3|1040.5|1043|1040.5|0
1652144850000|2022-05-10 01:07:30|1042.8|1040.8|1043.3|1041|1043.3|1041|1042.8|1040.8|0
1652144860000|2022-05-10 01:07:40||1040.8||1040.5||1040.8||1040.5|0
1652144880000|2022-05-10 01:08:00||1040.8||1041||1041||1040.5|0
1652144890000|2022-05-10 01:08:10||1040.8||1041||1041||1040.8|0
1652144900000|2022-05-10 01:08:20||1040.8||1040.8||1040.8||1040.8|0
1652144910000|2022-05-10 01:08:30||1040.5||1040.5||1040.5||1040.5|0
1652144970000|2022-05-10 01:09:30|1043||1042.3||1043||1042.3||0
1652144980000|2022-05-10 01:09:40|1043.3||1043.3||1043.3||1043.3||2
1652144990000|2022-05-10 01:09:50|1043.5||1044||1044||1043.5||0
1652145010000|2022-05-10 01:10:10|1043.8||1043.5||1043.8||1043.5||0
1652145030000|2022-05-10 01:10:30|1043.3||1043||1043.3||1043||0
1652145040000|2022-05-10 01:10:40|1042.8||1042.8||1042.8||1042.8||0
1652145050000|2022-05-10 01:10:50|1043||1042.8||1043||1042.8||0
1652145060000|2022-05-10 01:11:00|1043||1043.5||1043.5||1042.8||0
1652145070000|2022-05-10 01:11:10|1043.8||1043.5||1043.8||1043.5||0
1652145080000|2022-05-10 01:11:20|1044||1043.8||1044||1043.8||0
1652145090000|2022-05-10 01:11:30|1043.5||1042.8||1043.5||1042.8||0
1652145100000|2022-05-10 01:11:40|1043||1043||1043||1042.8||0
1652145110000|2022-05-10 01:11:50|1043.3||1043||1043.3||1042.8||0
1652145120000|2022-05-10 01:12:00|1043.3||1043.5||1043.5||1043.3||0
1652145130000|2022-05-10 01:12:10|1043.3||1043||1043.3||1042.8||0
1652145140000|2022-05-10 01:12:20|1042.8||1042.8||1042.8||1042.8||0
1652145150000|2022-05-10 01:12:30|1043.5||1043.5||1043.5||1043.5||1
1652145170000|2022-05-10 01:12:50|1043.3||1043.3||1043.3||1043.3||0
1652145190000|2022-05-10 01:13:10|1042||1042||1042||1042||0
1652145200000|2022-05-10 01:13:20|1042.3|1039.5|1042|1039.5|1042.3|1039.5|1042|1039.5|5
1652145210000|2022-05-10 01:13:30|1042.3||1042||1042.3||1042||0
1652145220000|2022-05-10 01:13:40|1042.3||1042.3||1042.3||1041.8||0
1652145230000|2022-05-10 01:13:50|1042||1042||1042.3||1042||0
1652145240000|2022-05-10 01:14:00|1042.3|1039.8|1042|1039.8|1042.3|1039.8|1042|1039.8|0
1652145250000|2022-05-10 01:14:10|1042.3|1040|1041.3|1039.5|1042.3|1040|1041.3|1039.5|0
1652145260000|2022-05-10 01:14:20|1040.8|1038.5|1040.3|1038.5|1040.8|1038.8|1040.3|1038.5|15
1652145270000|2022-05-10 01:14:30|1040.5|1037.8|1040.3|1037.8|1040.5|1037.8|1040|1037.8|2
1652145280000|2022-05-10 01:14:40|1040.8||1041||1041||1040.8||0
1652145290000|2022-05-10 01:14:50||1038||1038||1038||1038|2
1652145300000|2022-05-10 01:15:00|1041.3||1040.5||1041.3||1040.5||3
1652145310000|2022-05-10 01:15:10|1039|1037.5|1040.3|1037.5|1040.3|1037.5|1039|1037.5|2
1652145320000|2022-05-10 01:15:20|1040||1040||1040||1040||16
1652145340000|2022-05-10 01:15:40||1036.8||1037||1037||1036.8|8
1652145350000|2022-05-10 01:15:50||1036.8||1037||1037||1036.8|0
1652145360000|2022-05-10 01:16:00|1040.3|1036.5|1040|1037|1040.3|1037|1040|1036.5|21
1652145370000|2022-05-10 01:16:10|1040.3|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145380000|2022-05-10 01:16:20|1040|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145390000|2022-05-10 01:16:30|1040|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145400000|2022-05-10 01:16:40||1036.8||1037||1037||1036.8|0
1652145410000|2022-05-10 01:16:50||1036.8||1037||1037||1036.8|0
1652145420000|2022-05-10 01:17:00||1036.8||1037||1037||1036.8|0
1652145430000|2022-05-10 01:17:10|1040|1036.8|1040.3|1037|1040.3|1037|1040|1036.8|0
1652145440000|2022-05-10 01:17:20|1039.8|1036.8|1039.8|1036.8|1040|1036.8|1039.8|1036.5|14
1652145450000|2022-05-10 01:17:30|1040|1036.5|1040|1036.8|1040|1036.8|1039.8|1036.5|0
1652145460000|2022-05-10 01:17:40|1039.8|1036.5|1039.8|1036.8|1039.8|1036.8|1039.8|1036.5|0
1652145480000|2022-05-10 01:18:00|1040||1040||1040||1039.8||0
1652145490000|2022-05-10 01:18:10|1039.8|1036.5|1040|1036.8|1040|1036.8|1039.8|1036.5|0
1652145500000|2022-05-10 01:18:20|1039.8||1039.8||1039.8||1039.8||0
1652145510000|2022-05-10 01:18:30||1036.5||1036.8||1036.8||1036.5|0
1652145530000|2022-05-10 01:18:50|1040||1039.8||1040||1039.8||0
1652145540000|2022-05-10 01:19:00||1036.5||1037||1037||1036.5|0
1652145560000|2022-05-10 01:19:20||1036.8||1037||1037||1036.8|0
1652145570000|2022-05-10 01:19:30|1040|1036.8|1039.8|1037|1040|1037|1039.8|1036.8|0
1652145580000|2022-05-10 01:19:40||1036.8||1036.8||1036.8||1036.5|0
1652145590000|2022-05-10 01:19:50||1036.5||1036.5||1036.8||1036.5|0
1652145600000|2022-05-10 01:20:00|1040|1036.8|1039.8|1037.3|1040|1037.3|1039.8|1036.8|0
1652145610000|2022-05-10 01:20:10|1040|1036.8|1039.8|1037|1040|1037|1039.8|1036.8|0
1652145620000|2022-05-10 01:20:20||1036.8||1037||1037||1036.8|0
1652145630000|2022-05-10 01:20:30|1040|1036.8|1040|1037|1040|1037|1040|1036.8|0
1652145640000|2022-05-10 01:20:40|1039.8|1036.8|1039.8|1037|1039.8|1037|1039.8|1036.8|0
1652145650000|2022-05-10 01:20:50||1037.3||1037||1037.3||1036.8|0
1652145670000|2022-05-10 01:21:10||1036.8||1037.3||1037.3||1036.8|0
1652145690000|2022-05-10 01:21:30||1037||1037.3||1037.3||1037|0
1652145700000|2022-05-10 01:21:40||1037||1037.3||1037.3||1037|0
1652145710000|2022-05-10 01:21:50||1037||1037.3||1037.3||1037|0
1652145720000|2022-05-10 01:22:00||1037.5||1037.3||1037.5||1037.3|0
1652145730000|2022-05-10 01:22:10||1037.5||1037.5||1037.5||1037.5|0
1652145750000|2022-05-10 01:22:30|1039.5|1037.3|1039|1036.3|1039.5|1037.3|1039|1036.3|2
1652145760000|2022-05-10 01:22:40|1038.8||1038.3||1038.8||1038||0
1652145810000|2022-05-10 01:23:30|1038|1036.5|1038|1036.3|1038|1036.5|1038|1036.3|0
1652145870000|2022-05-10 01:24:30|||||||||1
1652145910000|2022-05-10 01:25:10|1037.5|1035.8|1037.3|1035.8|1037.5|1035.8|1037.3|1035.8|2
1652145930000|2022-05-10 01:25:30|1038|1036|1038|1036|1038|1036|1038|1036|2
1652145960000|2022-05-10 01:26:00|1039||1039.5||1039.5||1039||2
1652146000000|2022-05-10 01:26:40|1039.8||1039.8||1039.8||1039.8||0
1652146050000|2022-05-10 01:27:30||1036.3||1036.3||1036.3||1036.3|0
1652146080000|2022-05-10 01:28:00|1039.5|1036|1038.5|1036.5|1039.5|1036.5|1038.5|1036|0
1652146090000|2022-05-10 01:28:10||1036||1036||1036.3||1036|0
1652146110000|2022-05-10 01:28:30|1038.8|1035.5|1038.8|1035.5|1038.8|1035.5|1038.8|1035.5|12
1652146130000|2022-05-10 01:28:50||1035.3||1035.3||1035.3||1035.3|8
1652146150000|2022-05-10 01:29:10|1038.5||1038.5||1038.5||1038.5||1
1652146160000|2022-05-10 01:29:20|1038.3||1037.8||1038.3||1037.8||4
1652146190000|2022-05-10 01:29:50|||||||||3
1652146230000|2022-05-10 01:30:30|1037.5|1035|1037.5|1035|1037.8|1035|1037.5|1035|2
1652146240000|2022-05-10 01:30:40||1034||1034||1034||1034|1
1652146250000|2022-05-10 01:30:50||1034.3||1034.3||1034.3||1034|0
1652146260000|2022-05-10 01:31:00|1037|1034|1036|1034.3|1037|1034.3|1036|1034|0
1652146270000|2022-05-10 01:31:10|1035.8|1034|1036|1034|1036|1034.5|1035.5|1034|1
1652146290000|2022-05-10 01:31:30||1033.8||1033.8||1033.8||1033.8|0
1652146330000|2022-05-10 01:32:10|1037|1034|1037.8|1035.3|1037.8|1035.5|1037|1033.8|1
1652146400000|2022-05-10 01:33:20||1035.5||1035.5||1035.5||1035.5|0
1652146430000|2022-05-10 01:33:50||1035.3||1035.3||1035.3||1035.3|1
1652146440000|2022-05-10 01:34:00||1034.5||1034.5||1034.5||1034.5|0
1652146450000|2022-05-10 01:34:10||1034.3||1034.3||1034.3||1034.3|0
1652146460000|2022-05-10 01:34:20||1033.8||1033.8||1033.8||1033.8|0
1652146480000|2022-05-10 01:34:40||1033.5||1033.5||1033.5||1033.5|0
1652146490000|2022-05-10 01:34:50||1033.8||1033.8||1033.8||1033.5|0
1652146500000|2022-05-10 01:35:00|1037|1033.5|1036.3|1033.8|1037|1033.8|1036|1033.5|0
1652146510000|2022-05-10 01:35:10|1036|1034|1036.3|1033.8|1036.5|1034|1036|1033.8|0
1652146530000|2022-05-10 01:35:30|1036|1033.5|1035.3|1033.5|1036|1033.5|1035.3|1033.5|0
1652146560000|2022-05-10 01:36:00|1035|1032.8|1034.5|1032.5|1035|1032.8|1034.5|1032.5|10
1652146570000|2022-05-10 01:36:10|1034.3|1033|1034.8|1032.5|1034.8|1033|1034.3|1032.5|1
1652146600000|2022-05-10 01:36:40||1032.3||1032.3||1032.5||1032.3|0
1652146610000|2022-05-10 01:36:50||1032.5||1032.3||1032.5||1032.3|0
1652146650000|2022-05-10 01:37:30||1032.5||1032.5||1032.5||1032.3|0
1652146660000|2022-05-10 01:37:40||1032.3||1032.3||1032.3||1032.3|0
1652146690000|2022-05-10 01:38:10||1032.5||1032.5||1032.5||1032.5|0
1652146700000|2022-05-10 01:38:20||1032.3||1032.5||1032.5||1032.3|0
1652146710000|2022-05-10 01:38:30||1032.3||1032.3||1032.3||1032.3|0
1652146720000|2022-05-10 01:38:40|1035|1032.5|1035|1032.5|1035|1032.5|1035|1032.3|0
1652146730000|2022-05-10 01:38:50|1034.8|1032.3|1034.8|1032.5|1034.8|1032.5|1034.8|1032.3|0
1652146740000|2022-05-10 01:39:00||1032.3||1032.3||1032.5||1032.3|0
1652146750000|2022-05-10 01:39:10|1034.5|1031.3|1034|1031.3|1034.5|1031.3|1034|1031.3|0
1652146760000|2022-05-10 01:39:20|1033.8|1031|1033.8|1030.8|1033.8|1031|1033.8|1030.8|0
1652146800000|2022-05-10 01:40:00|1033.5|1031|1033.8|1031|1033.8|1031|1033.5|1030.8|0
1652146810000|2022-05-10 01:40:10||1030.8||1031||1031||1030.8|0
1652146820000|2022-05-10 01:40:20|1033.5|1030.8|1033.5|1030.8|1033.5|1031|1033.5|1030.8|0
1652146850000|2022-05-10 01:40:50||1030.3||1029.8||1030.3||1029.8|0
1652146860000|2022-05-10 01:41:00|1033.3||1033.3||1033.5||1033.3||0
1652146870000|2022-05-10 01:41:10|1033||1033||1033||1033||0
1652146890000|2022-05-10 01:41:30|1033.3||1033||1033.3||1033||0
1652146920000|2022-05-10 01:42:00|1033.3||1033.3||1033.3||1033||0
1652146930000|2022-05-10 01:42:10|1033|1030|1033|1029.8|1033.3|1030|1033|1029.8|0
1652146950000|2022-05-10 01:42:30|1032.8|1030|1032.8|1030|1032.8|1030|1032.8|1030|0
1652146970000|2022-05-10 01:42:50||1029.8||1030||1030||1029.8|0
1652146980000|2022-05-10 01:43:00||1030.3||1029.8||1030.3||1029.8|0
1652147000000|2022-05-10 01:43:20||1030||1030||1030||1030|0
1652147020000|2022-05-10 01:43:40||1029.8||1030||1030||1029.8|0
1652147030000|2022-05-10 01:43:50||1029.8||1030||1030||1029.8|0
1652147040000|2022-05-10 01:44:00||1029.8||1030.3||1030.3||1029.8|0
1652147090000|2022-05-10 01:44:50|1032.5|1030|1032.3|1030|1032.5|1030|1032.3|1030|0
1652147100000|2022-05-10 01:45:00|1032|1030.3|1033.5|1031.5|1033.5|1031.5|1032|1030.3|2
1652147110000|2022-05-10 01:45:10|1034|1031|1034.8|1032|1034.8|1032|1034|1031|0
1652147120000|2022-05-10 01:45:20|1035.3|1032.8|1036.3|1033|1036.3|1033|1035.3|1032.8|0
1652147130000|2022-05-10 01:45:30|1036.8|1033.5|1036.8|1033.5|1036.8|1033.5|1036.8|1033.5|0
1652147150000|2022-05-10 01:45:50|1036.5||1036.5||1036.5||1036.5||0
1652147160000|2022-05-10 01:46:00|1036.8||1036.8||1036.8||1036.8||0
1652147170000|2022-05-10 01:46:10|1036.5|1033.3|1036.5|1033.5|1036.8|1033.5|1036.5|1033.3|0
1652147180000|2022-05-10 01:46:20|1036.8||1036.5||1036.8||1036.5||0
1652147190000|2022-05-10 01:46:30||1033.3||1033.3||1033.3||1033.3|0
1652147220000|2022-05-10 01:47:00||1033||1033||1033||1033|0
1652147230000|2022-05-10 01:47:10|1036.3||1036.3||1036.3||1036.3||0
1652147240000|2022-05-10 01:47:20||1032.8||1032.8||1032.8||1032.8|0
1652147250000|2022-05-10 01:47:30|1036.5||1036.5||1036.5||1036.5||0
1652147260000|2022-05-10 01:47:40|1036.8||1036.5||1036.8||1036.5||0
1652147290000|2022-05-10 01:48:10|1036.3|1033|1036.3|1033|1036.3|1033|1036.3|1033|0
1652147300000|2022-05-10 01:48:20||1032.8||1032.8||1032.8||1032.8|0
1652147310000|2022-05-10 01:48:30|1035.3|1032.3|1036.3|1032|1036.3|1032.3|1035.3|1032|0
1652147320000|2022-05-10 01:48:40|1036||1035.5||1036||1035.5||0
1652147370000|2022-05-10 01:49:30|1035.8|1032.3|1035.8|1032.5|1035.8|1032.5|1035.8|1032.3|0
1652147380000|2022-05-10 01:49:40|1035.5|1032.3|1035.5|1032.3|1035.5|1032.3|1035.5|1032.3|0
1652147390000|2022-05-10 01:49:50|1035.8||1035.5||1035.8||1035.5||0
1652147400000|2022-05-10 01:50:00|1035.8|1032|1035.8|1032.5|1035.8|1032.5|1035.5|1032|0
1652147410000|2022-05-10 01:50:10|1035.5||1035.5||1035.5||1035.5||0
1652147420000|2022-05-10 01:50:20|1035.8||1035.8||1035.8||1035.5||0
1652147430000|2022-05-10 01:50:30|1035.5||1035.5||1035.5||1035.5||0
1652147440000|2022-05-10 01:50:40|1035.8||1035.8||1035.8||1035.8||0
1652147470000|2022-05-10 01:51:10|1035.5|1032.3|1035.5|1031.8|1035.5|1032.3|1035.5|1031.8|0
1652147520000|2022-05-10 01:52:00||1032||1032||1032||1031.8|0
1652147530000|2022-05-10 01:52:10|1035.8|1032.3|1035.5|1032.5|1035.8|1032.5|1035.5|1032.3|0
1652147550000|2022-05-10 01:52:30|1035.8||1035.8||1035.8||1035.8||0
1652147560000|2022-05-10 01:52:40|1035.5|1032.8|1035.8|1033|1035.8|1033|1035.5|1032.8|0
1652147570000|2022-05-10 01:52:50|1035.5|1033.3|1035.8|1033.8|1035.8|1033.8|1035.5|1033.3|0
1652147580000|2022-05-10 01:53:00|1036.3|1034|1037|1034.5|1037|1034.5|1036.3|1033.8|2
1652147590000|2022-05-10 01:53:10|1037.5|1034.8|1037.8|1035|1038|1035|1037.5|1034.8|0
1652147600000|2022-05-10 01:53:20||1034.8||1035||1035||1034.8|0
1652147610000|2022-05-10 01:53:30||1034.8||1034.8||1034.8||1034.8|0
1652147620000|2022-05-10 01:53:40|1038|1035|1037.8|1035.3|1038|1035.3|1037.5|1035|0
1652147630000|2022-05-10 01:53:50|1037.5|1035|1037.5|1035.3|1037.5|1035.3|1037.5|1035|0
1652147640000|2022-05-10 01:54:00||1035.5||1035.3||1035.5||1035.3|0
1652147660000|2022-05-10 01:54:20|1038|1035.5|1037.8|1035.3|1038|1035.5|1037.8|1035.3|0
1652147670000|2022-05-10 01:54:30|1038|1035.5|1038|1035.5|1038|1035.5|1038|1035.3|0
1652147700000|2022-05-10 01:55:00||1035.8||1036||1036||1035.5|0
1652147720000|2022-05-10 01:55:20|1038.5||1038||1038.5||1038||2
1652147730000|2022-05-10 01:55:30|1039|1036.3|1038.8|1036.3|1039|1036.3|1038.3|1036|2
1652147740000|2022-05-10 01:55:40|1038.5||1038.3||1038.5||1038.3||0
1652147770000|2022-05-10 01:56:10|1038|1036|1038.5|1036.3|1038.5|1036.3|1038|1036|2
1652147790000|2022-05-10 01:56:30|1038.3|1036|1038.3|1036|1038.3|1036.3|1038.3|1036|0
1652147800000|2022-05-10 01:56:40|1038.5|1036.3|1038|1036.3|1038.5|1036.3|1038|1036|0
1652147810000|2022-05-10 01:56:50|1038.5||1038.5||1038.5||1038.5||1
1652147910000|2022-05-10 01:58:30|1038|1035.5|1038|1035.5|1038|1035.8|1038|1035.5|1
1652147920000|2022-05-10 01:58:40||1035.8||1035.8||1035.8||1035.5|0
1652147930000|2022-05-10 01:58:50||1035.5||1035.8||1035.8||1035.5|0
1652147940000|2022-05-10 01:59:00||1035.5||1035||1035.5||1035|0
1652147950000|2022-05-10 01:59:10||1034.8||1034.8||1034.8||1034.8|0
1652147970000|2022-05-10 01:59:30|1038.5||1038.5||1038.5||1038.5||0
1652148010000|2022-05-10 02:00:10||1035||1035||1035||1035|0
1652148040000|2022-05-10 02:00:40|1038.3||1038.5||1038.5||1038.3||0
1652148050000|2022-05-10 02:00:50|1038.3|1035.3|1038.5|1035.3|1038.5|1035.3|1038.3|1035.3|0
1652148060000|2022-05-10 02:01:00|1038.8|1035.8|1038.8|1036.8|1038.8|1036.8|1038.8|1035.8|0
1652148070000|2022-05-10 02:01:10|1038.5||1038.5||1038.5||1038.5||0
1652148080000|2022-05-10 02:01:20|1039|1037.3|1038.8|1037|1039|1037.3|1038.8|1037|5
1652148090000|2022-05-10 02:01:30|1039|1037.3|1038.8|1037|1039|1037.3|1038.8|1037|7
1652148100000|2022-05-10 02:01:40|1038.5|1036.8|1038.5|1036.3|1038.5|1036.8|1038.5|1036.3|1
1652148110000|2022-05-10 02:01:50|1038.3|1036|1038.3|1036|1038.3|1036|1038.3|1036|0
1652148120000|2022-05-10 02:02:00|1038.8||1038.5||1038.8||1038.5||0
1652148130000|2022-05-10 02:02:10|1038.8||1038.5||1038.8||1038.5||0
1652148160000|2022-05-10 02:02:40|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|0
1652148180000|2022-05-10 02:03:00||1036||1036||1036||1036|1
1652148190000|2022-05-10 02:03:10|1039.3||1038.8||1039.3||1038.8||0
1652148220000|2022-05-10 02:03:40||1035.8||1036||1036||1035.8|0
1652148250000|2022-05-10 02:04:10||1035.8||1035.8||1035.8||1035.8|0
1652148270000|2022-05-10 02:04:30||1036||1036||1036||1036|0
1652148280000|2022-05-10 02:04:40|1039.3||1038.5||1039.3||1038.5||0
1652148290000|2022-05-10 02:04:50|1038.8||1038.8||1038.8||1038.8||0
1652148300000|2022-05-10 02:05:00|1038.5||1038.5||1038.8||1038.3||0
1652148310000|2022-05-10 02:05:10|1038.3||1038.5||1038.5||1038.3||0
1652148320000|2022-05-10 02:05:20|1038.8||1038.8||1038.8||1038.8||0
1652148370000|2022-05-10 02:06:10|1038.5||1039||1039||1038.5||0
1652148380000|2022-05-10 02:06:20|1039.3||1039.3||1039.3||1039||0
1652148390000|2022-05-10 02:06:30|1039||1039.3||1039.3||1039||0
1652148400000|2022-05-10 02:06:40||1036.3||1036.5||1036.5||1036.3|0
1652148450000|2022-05-10 02:07:30|1039||1039||1039||1039||0
1652148480000|2022-05-10 02:08:00|1039.3||1039.8||1039.8||1039.3||0
1652148490000|2022-05-10 02:08:10|1039.5|1036.3|1039.8|1036.5|1039.8|1036.5|1039.3|1036.3|0
1652148500000|2022-05-10 02:08:20|1039.5||1039.5||1039.8||1039.5||0
1652148510000|2022-05-10 02:08:30|1039.3||1039.5||1039.5||1039.3||0
1652148520000|2022-05-10 02:08:40|1039.8||1039.8||1039.8||1039.8||0
1652148530000|2022-05-10 02:08:50|1039.3||1039.3||1039.3||1039.3||0
1652148540000|2022-05-10 02:09:00|1039.8|1036.8|1039.8|1037.3|1040|1037.3|1039.5|1036.8|6
1652148550000|2022-05-10 02:09:10|1040.3||1041.3||1041.3||1040.3||6
1652148590000|2022-05-10 02:09:50|1041.8|1037.5|1041.8|1037.8|1041.8|1037.8|1041.8|1037.5|0
1652148600000|2022-05-10 02:10:00|1042.3||1042.3||1042.3||1042.3||0
1652148620000|2022-05-10 02:10:20|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|1042.8|1038.3|0
1652148640000|2022-05-10 02:10:40|1042.5||1042.5||1042.8||1042.5||0
1652148650000|2022-05-10 02:10:50|1042.8||1042.8||1042.8||1042.5||0
1652148660000|2022-05-10 02:11:00|1042.5||1042.8||1042.8||1042.5||0
1652148670000|2022-05-10 02:11:10||1038.5||1038.5||1038.5||1038.5|0
1652148680000|2022-05-10 02:11:20|1042.5||1042.3||1042.5||1041.8||0
1652148690000|2022-05-10 02:11:30|1042||1041.8||1042||1041.8||0
1652148700000|2022-05-10 02:11:40|1041.5||1041.8||1042||1041.5||0
1652148710000|2022-05-10 02:11:50|1041.3||1041.3||1041.8||1041.3||0
1652148720000|2022-05-10 02:12:00|1041.8||1042||1042||1041.3||0
1652148730000|2022-05-10 02:12:10|1042.5|1038.8|1042.5|1038.8|1042.5|1038.8|1042.3|1038.8|0
1652148740000|2022-05-10 02:12:20|1042.8|1039.3|1043.3|1039|1043.3|1039.3|1042.8|1039|0
1652148750000|2022-05-10 02:12:30|1042.8|1039.3|1042.3|1039.3|1043.3|1039.3|1042.3|1039.3|0
1652148760000|2022-05-10 02:12:40|1042||1041.8||1042||1041.8||0
1652148770000|2022-05-10 02:12:50|1042.5||1041.8||1042.5||1041.5||0
1652148780000|2022-05-10 02:13:00|1041.5||1041.5||1042.5||1041.5||0
1652148790000|2022-05-10 02:13:10|1041.3||1041.3||1041.5||1041.3||0
1652148800000|2022-05-10 02:13:20|1041.5||1041.5||1041.5||1041.3||0
1652148810000|2022-05-10 02:13:30|1041.3|1038.8|1041.8|1039|1041.8|1039|1041|1038.8|0
1652148820000|2022-05-10 02:13:40|1041.5|1038.8|1041.5|1039|1041.8|1039|1041.5|1038.8|0
1652148830000|2022-05-10 02:13:50|1041.8|1038.8|1041.5|1039|1041.8|1039|1041.5|1038.8|0
1652148840000|2022-05-10 02:14:00|1042.3|1038.8|1041.5|1038.8|1042.3|1038.8|1041.5|1038.8|0
1652148850000|2022-05-10 02:14:10|1042.3|1039|1041.8|1039|1042.5|1039|1041.5|1038.8|0
1652148860000|2022-05-10 02:14:20|1042|1038.8|1041.5|1039|1042.3|1039|1041.5|1038.8|0
1652148870000|2022-05-10 02:14:30|1041.8|1038.8|1041.5|1039|1042|1039|1041.5|1038.8|0
1652148880000|2022-05-10 02:14:40|1042.3|1038.8|1041.8|1038.8|1042.3|1039|1041.5|1038.8|0
1652148890000|2022-05-10 02:14:50|1041.5|1039|1042.3|1039|1042.3|1039|1041.5|1038.8|0
1652148900000|2022-05-10 02:15:00|1042|1038.8|1041.8|1039|1042|1039|1041.8|1038.8|0
1652148910000|2022-05-10 02:15:10|1042||1042.3||1042.8||1041.8||0
1652148930000|2022-05-10 02:15:30||1038.8||1039||1039||1038.8|0
1652148940000|2022-05-10 02:15:40|1042|1038.8|1041.8|1038.8|1042|1039|1041.8|1038.8|0
1652148950000|2022-05-10 02:15:50|1042.5|1039|1042.3|1039|1042.5|1039|1041.8|1038.8|0
1652148960000|2022-05-10 02:16:00|1042.5||1042.3||1042.5||1042.3||0
1652148970000|2022-05-10 02:16:10|1042.5|1039.3|1042.3|1039.3|1043|1039.3|1042.3|1039.3|0
1652149000000|2022-05-10 02:16:40|1042.5|1039.8|1042.5|1039.8|1042.5|1039.8|1042.5|1039.8|0
1652149010000|2022-05-10 02:16:50|1042.3||1042.3||1042.3||1042.3||0
1652149040000|2022-05-10 02:17:20|1041.8||1041.8||1042.5||1041.8||0
1652149050000|2022-05-10 02:17:30|1042||1042||1042||1042||0
1652149060000|2022-05-10 02:17:40|1041.8||1041.8||1042.5||1041.8||0
1652149080000|2022-05-10 02:18:00|1042||1042.3||1042.5||1042||0
1652149110000|2022-05-10 02:18:30|1042||1042||1042.3||1042||0
1652149120000|2022-05-10 02:18:40|1042.3||1042.3||1042.3||1042.3||0
1652149150000|2022-05-10 02:19:10|1042||1041.8||1042.3||1041.8||0
1652149190000|2022-05-10 02:19:50|1041.5|1040|1042|1040|1042|1040|1041.5|1040|1
1652149200000|2022-05-10 02:20:00|1041.8|1040.3|1042|1040.3|1042|1040.3|1041.8|1040.3|2
1652149220000|2022-05-10 02:20:20|1042.3|1040.5|1042|1040.5|1042.3|1040.5|1042|1040.5|0
1652149230000|2022-05-10 02:20:30|1042.3|1040.8|1042.3|1040.8|1042.5|1040.8|1042|1040.8|6
1652149250000|2022-05-10 02:20:50|1042.5||1042.5||1042.5||1042.5||2
1652149270000|2022-05-10 02:21:10|||||||||1
1652149280000|2022-05-10 02:21:20||1041||1041||1041.3||1041|0
1652149290000|2022-05-10 02:21:30|1042|1040.8|1042.3|1040.8|1042.5|1040.8|1042|1040.8|90
1652149300000|2022-05-10 02:21:40|1042.5|1041|1042.5|1040.8|1043.3|1041|1042.5|1040.8|4
1652149310000|2022-05-10 02:21:50|1042.8||1042.5||1042.8||1042.3||0
1652149320000|2022-05-10 02:22:00|1042.8|1041|1043|1041.3|1043.5|1041.3|1042.8|1041|1
1652149330000|2022-05-10 02:22:10|1043.3|1041.5|1043|1041.5|1043.3|1041.5|1043|1041.5|0
1652149340000|2022-05-10 02:22:20|1042.8|1041.3|1042.8|1041.3|1043.8|1041.3|1042.8|1041.3|11
1652149350000|2022-05-10 02:22:30|||||||||1
1652149360000|2022-05-10 02:22:40|1043|1041.5|1042.8|1041.3|1043|1041.5|1042.8|1041.3|0
1652149370000|2022-05-10 02:22:50|||||||||1
1652149380000|2022-05-10 02:23:00|1042.5|1041|1042.5|1040.3|1042.8|1041|1042.3|1040.3|2
1652149390000|2022-05-10 02:23:10|1042.8|1040.5|1042.8|1040.5|1042.8|1040.5|1042.5|1040.5|0
1652149400000|2022-05-10 02:23:20|1043.5||1043||1043.5||1042.8||0
1652149410000|2022-05-10 02:23:30|1042.8||1042.8||1042.8||1042.8||0
1652149420000|2022-05-10 02:23:40|1043||1043||1043.3||1042.8||0
1652149430000|2022-05-10 02:23:50|1043.3||1042.8||1043.3||1042.8||0
1652149440000|2022-05-10 02:24:00|1042.5||1042.5||1042.5||1042.5||0
1652149450000|2022-05-10 02:24:10|1042.8||1042.5||1042.8||1042.5||1
1652149460000|2022-05-10 02:24:20|1042.8||1042.5||1042.8||1042.5||0
1652149470000|2022-05-10 02:24:30||1040.3||1040.3||1040.3||1040.3|0
1652149500000|2022-05-10 02:25:00|1042.3||1042.3||1042.3||1042.3||0
1652149530000|2022-05-10 02:25:30|1042.8||1042.8||1043||1042.8||1
1652149550000|2022-05-10 02:25:50|1043|1040.5|1042.8|1040.5|1043|1040.5|1042.8|1040.5|0
1652149560000|2022-05-10 02:26:00|1043||1043||1043||1043||0
1652149580000|2022-05-10 02:26:20|1043.3||1043.3||1043.5||1043.3||0
1652149600000|2022-05-10 02:26:40|1043.5||1043.3||1043.5||1043.3||0
1652149670000|2022-05-10 02:27:50|1043.5||1043||1043.5||1043||0
1652149680000|2022-05-10 02:28:00|1043.3||1043.3||1043.5||1043.3||0
1652149690000|2022-05-10 02:28:10|1043.5||1043.3||1043.5||1043||0
1652149710000|2022-05-10 02:28:30|1043.5||1043.3||1043.5||1043.3||0
1652149720000|2022-05-10 02:28:40|1043.5||1043.5||1043.5||1043.5||0
1652149730000|2022-05-10 02:28:50|1043.3||1043.5||1043.5||1043.3||0
1652149740000|2022-05-10 02:29:00|1043.3||1043.3||1043.5||1043.3||0
1652149750000|2022-05-10 02:29:10|1043.5||1043.5||1043.5||1043.5||0
1652149760000|2022-05-10 02:29:20|1043.8|1040.8|1043.8|1040.8|1044|1040.8|1043.8|1040.8|0
1652149770000|2022-05-10 02:29:30|1044|1041|1044|1041|1044|1041|1043.8|1041|0
1652149780000|2022-05-10 02:29:40|1043.8||1044||1044||1043.8||0
1652149790000|2022-05-10 02:29:50||1041.3||1041||1041.3||1041|0
1652149800000|2022-05-10 02:30:00|1044.3||1044.3||1044.5||1044.3||0
1652149810000|2022-05-10 02:30:10|1044|1041.3|1044.3|1041.5|1044.5|1041.5|1044|1041.3|0
1652149830000|2022-05-10 02:30:30|1044.5||1044.3||1044.5||1044.3||0
1652149850000|2022-05-10 02:30:50|1044.5||1044.5||1044.5||1044.3||0
1652149860000|2022-05-10 02:31:00||1041.8||1041.8||1041.8||1041.8|0
1652149880000|2022-05-10 02:31:20|1045|1042|1044.8|1042.3|1045|1042.3|1044.8|1042|0
1652149890000|2022-05-10 02:31:30|1045|1042.5|1045|1042.5|1045|1042.5|1045|1042.5|0
1652149900000|2022-05-10 02:31:40||1042.8||1042.5||1042.8||1042.3|0
1652149910000|2022-05-10 02:31:50||1042.8||1042.8||1042.8||1042.3|0
1652149920000|2022-05-10 02:32:00|1045.5|1042.5|1045.5|1043.3|1045.5|1043.3|1045.5|1042.5|0
1652149930000|2022-05-10 02:32:10|1045|1043|1045.5|1042.8|1045.5|1043|1045|1042.5|0
1652149940000|2022-05-10 02:32:20||1042.5||1042.3||1043||1042.3|0
1652149950000|2022-05-10 02:32:30|1045.3||1045.3||1045.3||1045.3||0
1652149980000|2022-05-10 02:33:00|1044.8||1044.8||1044.8||1044.8||2
1652150030000|2022-05-10 02:33:50|1044.5||1044.5||1044.5||1044.5||0
1652150050000|2022-05-10 02:34:10||1042||1042||1042||1042|1
1652150070000|2022-05-10 02:34:30|1044.3||1044.3||1044.3||1044.3||0
1652150090000|2022-05-10 02:34:50|1044||1044||1044||1044||0
1652150100000|2022-05-10 02:35:00|1044.3||1044.3||1044.3||1044.3||0
1652150170000|2022-05-10 02:36:10|1044|1041|1044|1041|1044|1041|1044|1041|0
1652150190000|2022-05-10 02:36:30|1043.8||1043.8||1043.8||1043.8||0
1652150300000|2022-05-10 02:38:20|1044.3||1044.3||1044.3||1044.3||0
1652150310000|2022-05-10 02:38:30|1044||1044||1044||1044||0
1652150330000|2022-05-10 02:38:50|1044.3||1044.3||1044.3||1044.3||0
1652150340000|2022-05-10 02:39:00|1044||1044||1044||1044||0
1652150350000|2022-05-10 02:39:10|1044.3||1044.3||1044.3||1044.3||0
1652150360000|2022-05-10 02:39:20|1044|1041.5|1044.5|1042.3|1044.8|1042.3|1044|1041.5|1
1652150370000|2022-05-10 02:39:30|1044.8||1044.8||1044.8||1044.5||0
1652150380000|2022-05-10 02:39:40|1044.5||1044.5||1044.5||1044.5||0
1652150430000|2022-05-10 02:40:30|1044.3|1041.5|1044.3|1041.5|1044.3|1041.5|1044.3|1041|1
1652150440000|2022-05-10 02:40:40||1041||1041||1041.5||1041|0
1652150450000|2022-05-10 02:40:50|1044||1044.5||1044.5||1044||0
1652150470000|2022-05-10 02:41:10|1044.3||1044.3||1044.3||1044.3||0
1652150490000|2022-05-10 02:41:30|1044|1040|1043.3|1040|1044|1040|1043.3|1040|1
1652150510000|2022-05-10 02:41:50||1040.3||1040.3||1040.3||1040.3|0
1652150520000|2022-05-10 02:42:00||1040.5||1040.5||1040.5||1040.5|0
1652150530000|2022-05-10 02:42:10|1043|1040.3|1042.8|1039.8|1043|1040.3|1042.8|1039.5|0
1652150580000|2022-05-10 02:43:00|1043.3|1040|1043.3|1039.8|1043.3|1040.3|1043|1039.8|0
1652150590000|2022-05-10 02:43:10|1043|1039.3|1042.8|1039.5|1043|1039.5|1042.8|1039.3|0
1652150620000|2022-05-10 02:43:40|1042.5|1039.3|1042.3|1039.3|1042.5|1039.3|1042.3|1039|0
1652150630000|2022-05-10 02:43:50||1039||1039||1039.3||1039|0
1652150640000|2022-05-10 02:44:00|1042|1039.3|1042.3|1039|1042.3|1039.3|1042|1039|0
1652150650000|2022-05-10 02:44:10|1042||1041.8||1042.3||1041.8||0
1652150660000|2022-05-10 02:44:20|1042.3||1042.3||1042.3||1042.3||0
1652150670000|2022-05-10 02:44:30|1042||1042.3||1042.3||1042||0
1652150680000|2022-05-10 02:44:40|1042||1042.3||1042.3||1042||0
1652150690000|2022-05-10 02:44:50||1039.3||1039||1039.3||1039|0
1652150700000|2022-05-10 02:45:00||1039.3||1039||1039.3||1039|0
1652150710000|2022-05-10 02:45:10||1039.3||1039||1039.3||1039|0
1652150720000|2022-05-10 02:45:20|1042|1038.8|1042|1038.8|1042|1039|1041.8|1038.8|0
1652150730000|2022-05-10 02:45:30|1041.5|1039|1041.5|1038.5|1041.5|1039|1041.5|1038.5|0
1652150780000|2022-05-10 02:46:20|1041.3||1041.3||1041.3||1041.3||0
1652150790000|2022-05-10 02:46:30|1041.5||1041.5||1041.5||1041.5||0
1652150840000|2022-05-10 02:47:20|1041.3||1041.3||1041.3||1041.3||0
1652150900000|2022-05-10 02:48:20|1041.5||1041.3||1041.5||1041.3||0
1652150910000|2022-05-10 02:48:30|1041|1038.3|1040.8|1038.3|1041|1038.3|1040.8|1038.3|0
1652150920000|2022-05-10 02:48:40|1041||1040.8||1041||1040.8||0
1652150930000|2022-05-10 02:48:50|1041||1040.5||1041||1040.5||0
1652150940000|2022-05-10 02:49:00|1040.8||1040.5||1040.8||1040.5||0
1652150950000|2022-05-10 02:49:10|1040.3|1038|1040|1037.8|1040.3|1038|1039.8|1037.3|0
1652150960000|2022-05-10 02:49:20|1039.8||1040.3||1040.3||1039.8||0
1652150970000|2022-05-10 02:49:30|1040||1040.3||1040.3||1040||0
1652150990000|2022-05-10 02:49:50|1040.5||1040.5||1040.5||1040.5||0
1652151000000|2022-05-10 02:50:00|1040.3||1040.3||1040.3||1040.3||0
1652151010000|2022-05-10 02:50:10|1040.5||1040.5||1040.5||1040.5||0
1652151020000|2022-05-10 02:50:20|1040.8||1040.8||1040.8||1040.8||0
1652151030000|2022-05-10 02:50:30|1040.5|1037.5|1040.3|1037.8|1040.5|1037.8|1040.3|1037.5|0
1652151040000|2022-05-10 02:50:40|1040.5||1040.3||1040.5||1040.3||0
1652151060000|2022-05-10 02:51:00|1040.5|1038|1041|1038|1041|1038|1040.5|1038|0
1652151070000|2022-05-10 02:51:10|1041.3|1038.3|1041.3|1038.3|1041.5|1038.3|1041.3|1038.3|2
1652151090000|2022-05-10 02:51:30|1041.5||1041.5||1041.5||1041.3||0
1652151100000|2022-05-10 02:51:40|1041.3||1041.3||1041.3||1041.3||0
1652151140000|2022-05-10 02:52:20|1041.5||1041.5||1041.5||1041.3||0
1652151180000|2022-05-10 02:53:00|1041.3||1041.3||1041.3||1041.3||0
1652151190000|2022-05-10 02:53:10|1041|1037.8|1041|1038|1041|1038|1041|1037.8|0
1652151200000|2022-05-10 02:53:20|1040.8|1037.8|1040|1037.5|1040.8|1037.8|1040|1037.5|0
1652151210000|2022-05-10 02:53:30|1040.3||1040.3||1040.3||1040.3||0
1652151220000|2022-05-10 02:53:40||1037||1037||1037||1037|0
1652151230000|2022-05-10 02:53:50|1040||1040||1040||1040||0
1652151250000|2022-05-10 02:54:10||1037.3||1037.5||1037.5||1037|0
1652151260000|2022-05-10 02:54:20|1039.8||1039.8||1039.8||1039.8||0
1652151270000|2022-05-10 02:54:30|1040|1037.8|1040|1037.5|1040|1037.8|1039.8|1037.5|0
1652151280000|2022-05-10 02:54:40|1039.8||1039.8||1039.8||1039.8||0
1652151290000|2022-05-10 02:54:50|1040||1040||1040||1040||0
1652151300000|2022-05-10 02:55:00||1036.8||1036.8||1036.8||1036.8|0
1652151310000|2022-05-10 02:55:10|1040.3|1037|1040.3|1036.8|1040.3|1037|1040.3|1036.8|0
1652151320000|2022-05-10 02:55:20|1040|1038|1040|1037.8|1040|1038|1040|1037.8|2
1652151330000|2022-05-10 02:55:30||1037.3||1037.5||1037.5||1037.3|0
1652151340000|2022-05-10 02:55:40||1037||1037||1037||1037|0
1652151370000|2022-05-10 02:56:10|1040.5|1038.3|1040.5|1038.5|1040.5|1038.5|1040.5|1038.3|0
1652151380000|2022-05-10 02:56:20||1039||1038.5||1039||1038.5|1
1652151390000|2022-05-10 02:56:30|1040.8|1039|1041|1039|1041|1039|1040.5|1039|0
1652151410000|2022-05-10 02:56:50||1038.8||1038.3||1038.8||1038.3|0
1652151420000|2022-05-10 02:57:00||1039.3||1038.3||1039.3||1038.3|0
1652151430000|2022-05-10 02:57:10|1042||1042||1042||1042||0
1652151580000|2022-05-10 02:59:40|1041.5||1041.5||1041.5||1041.5||0
1652151600000|2022-05-10 03:00:00|1041.3||1041.3||1041.3||1041.3||0
1652151620000|2022-05-10 03:00:20|1040.8|1038|1040.8|1037|1040.8|1038|1040.8|1037|0
1652151630000|2022-05-10 03:00:30||1036.8||1037||1037||1036.8|0
1652151640000|2022-05-10 03:00:40||1036.8||1037||1037||1036.8|0
1652151650000|2022-05-10 03:00:50||1036.8||1037||1037||1036.8|0
1652151660000|2022-05-10 03:01:00||1037.3||1037.3||1037.3||1037.3|0
1652151700000|2022-05-10 03:01:40||1037||1037.3||1037.3||1037|0
1652151720000|2022-05-10 03:02:00|1041.3||1041.3||1041.3||1041.3||0
1652151780000|2022-05-10 03:03:00|1041||1041.3||1041.3||1041||0
1652151850000|2022-05-10 03:04:10|1041.8|1037.8|1041.8|1037.8|1041.8|1037.8|1041.5|1037.8|0
1652151860000|2022-05-10 03:04:20|1041.5||1041.5||1041.5||1041.5||0
1652151880000|2022-05-10 03:04:40|1042||1042||1042||1042||0
1652151930000|2022-05-10 03:05:30|1042.3|1038.3|1042.3|1038.3|1042.3|1038.3|1042.3|1038.3|0
1652151950000|2022-05-10 03:05:50||1038.5||1038.8||1038.8||1038.5|0
1652151970000|2022-05-10 03:06:10|1043|1039|1043|1039.5|1043|1039.5|1043|1039|0
1652152020000|2022-05-10 03:07:00||1040||1040||1040||1040|0
1652152050000|2022-05-10 03:07:30|1043.3||1043||1043.3||1043||0
1652152060000|2022-05-10 03:07:40|1043.3||1043.3||1043.3||1043.3||0
1652152070000|2022-05-10 03:07:50|1043|1040.5|1043.3|1041|1043.3|1041|1043|1040.5|0
1652152080000|2022-05-10 03:08:00|1043||1043.3||1043.3||1043||0
1652152120000|2022-05-10 03:08:40|1044.3||1044.3||1044.5||1044.3||0
1652152130000|2022-05-10 03:08:50|1044||1044||1044||1044||0
1652152140000|2022-05-10 03:09:00|1044.3||1044.3||1044.3||1044.3||0
1652152150000|2022-05-10 03:09:10||1041.3||1041.8||1041.8||1041.3|0
1652152160000|2022-05-10 03:09:20|1044.5|1041.5|1044.3|1041.8|1044.5|1041.8|1044.3|1041.5|0
1652152170000|2022-05-10 03:09:30|1044.5|1041.5|1044.3|1041.8|1044.5|1041.8|1044.3|1041.5|0
1652152180000|2022-05-10 03:09:40||1041.5||1041.5||1041.8||1041.5|0
1652152190000|2022-05-10 03:09:50|1044.5||1044.3||1044.5||1044.3||0
1652152200000|2022-05-10 03:10:00|1044|1041.3|1044|1041|1044|1041.3|1044|1041|0
1652152220000|2022-05-10 03:10:20|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|0
1652152230000|2022-05-10 03:10:30|1044||1043.8||1044||1043.8||0
1652152250000|2022-05-10 03:10:50|1044||1044||1044||1044||0
1652152260000|2022-05-10 03:11:00|1044.5|1041|1044.3|1041|1044.5|1041|1044.3|1041|0
1652152270000|2022-05-10 03:11:10|1044.5||1044.5||1044.5||1044.3||0
1652152280000|2022-05-10 03:11:20|1044.3||1044.3||1044.5||1044.3||0
1652152290000|2022-05-10 03:11:30|1044|1040.8|1044|1040.8|1044|1040.8|1044|1040.8|0
1652152300000|2022-05-10 03:11:40||1041||1041||1041||1040.8|0
1652152330000|2022-05-10 03:12:10||1040.8||1040.8||1041||1040.8|0
1652152340000|2022-05-10 03:12:20|1043.8||1043.8||1043.8||1043.8||0
1652152350000|2022-05-10 03:12:30|1043|1040.5|1043|1039.8|1043|1040.5|1043|1039.8|0
1652152430000|2022-05-10 03:13:50|1042.8||1042.8||1043||1042.8||0
1652152440000|2022-05-10 03:14:00|1043|1039.5|1043|1039.5|1043|1039.5|1042.8|1039.5|0
1652152470000|2022-05-10 03:14:30|1042.8|1039.3|1042.5|1039.5|1042.8|1039.5|1042.5|1039.3|0
1652152480000|2022-05-10 03:14:40|1043||1043||1043||1043||0
1652152490000|2022-05-10 03:14:50|1042.8||1043||1043||1042.8||0
1652152510000|2022-05-10 03:15:10|1042.8|1039.3|1042.3|1039.3|1042.8|1039.3|1042.3|1039.3|0
1652152520000|2022-05-10 03:15:20|1042||1042.3||1042.3||1042||0
1652152530000|2022-05-10 03:15:30|1042||1042||1042||1042||0
1652152540000|2022-05-10 03:15:40|1041.8||1041.8||1042||1041.8||0
1652152550000|2022-05-10 03:15:50|1042.3||1042||1042.3||1042||0
1652152560000|2022-05-10 03:16:00|1041.8||1041.8||1041.8||1041.8||0
1652152570000|2022-05-10 03:16:10||1039||1039.3||1039.3||1039|0
1652152580000|2022-05-10 03:16:20|1041.5|1039|1041.5|1038.8|1041.5|1039|1041.5|1038.8|0
1652152590000|2022-05-10 03:16:30|1041.8||1041.8||1041.8||1041.8||0
1652152600000|2022-05-10 03:16:40|1042.3||1042||1042.3||1042||0
1652152610000|2022-05-10 03:16:50|1042.3||1042||1042.3||1042||0
1652152620000|2022-05-10 03:17:00|1041.8||1041.5||1041.8||1041.3||0
1652152640000|2022-05-10 03:17:20|1041.3||1041.8||1041.8||1041.3||0
1652152650000|2022-05-10 03:17:30|1041.5||1041.5||1041.5||1041.5||0
1652152670000|2022-05-10 03:17:50|1041.3||1041.8||1041.8||1041.3||0
1652152680000|2022-05-10 03:18:00|1041.5|1038|1041.5|1038|1041.5|1038|1041.5|1038|15
1652152690000|2022-05-10 03:18:10|1041.8|1038.3|1041.5|1038.3|1041.8|1038.3|1041.5|1038.3|0
1652152700000|2022-05-10 03:18:20|1041.3||1041.3||1041.3||1041.3||0
1652152720000|2022-05-10 03:18:40|1041.8||1041.8||1041.8||1041.8||0
1652152730000|2022-05-10 03:18:50|1042.3||1041.8||1042.3||1041.8||0
1652152750000|2022-05-10 03:19:10|1041.5||1041.3||1041.5||1041.3||3
1652152800000|2022-05-10 03:20:00|1041.8||1041.5||1041.8||1041.5||1
1652152840000|2022-05-10 03:20:40|1041.3||1041.5||1041.5||1041.3||0
1652152850000|2022-05-10 03:20:50|1041.3||1041.3||1041.3||1041.3||0
1652152860000|2022-05-10 03:21:00|1040.8||1041||1041||1040.8||0
1652152910000|2022-05-10 03:21:50|1040.8||1040.8||1041||1040.8||0
1652152920000|2022-05-10 03:22:00|1041||1041||1041||1040.8||0
1652152940000|2022-05-10 03:22:20|1040.8||1040.8||1040.8||1040.8||0
1652152950000|2022-05-10 03:22:30|1041||1041||1041||1041||0
1652152960000|2022-05-10 03:22:40|1040.8||1040.8||1040.8||1040.8||0
1652152970000|2022-05-10 03:22:50|1040.5|1037.5|1040.3|1037.5|1040.5|1037.8|1040.3|1037.5|0
1652153000000|2022-05-10 03:23:20|1040||1040||1040||1040||0
1652153010000|2022-05-10 03:23:30||1037||1037||1037||1037|0
1652153020000|2022-05-10 03:23:40|1039.8||1039.8||1039.8||1039.8||1
1652153040000|2022-05-10 03:24:00|1040||1040||1040||1040||0
1652153060000|2022-05-10 03:24:20|1039.8||1039.8||1039.8||1039.8||0
1652153090000|2022-05-10 03:24:50|1039.5|1036.5|1039.3|1036.5|1039.5|1036.5|1039.3|1036.5|0
1652153100000|2022-05-10 03:25:00|1039||1039||1039||1039||0
1652153120000|2022-05-10 03:25:20||1036.3||1036.3||1036.3||1036.3|0
1652153140000|2022-05-10 03:25:40|1038.8|1035.8|1039|1035.8|1039|1035.8|1038.8|1035.8|0
1652153150000|2022-05-10 03:25:50|1038.8||1038.8||1038.8||1038.8||0
1652153190000|2022-05-10 03:26:30|1038.3||1038.3||1038.3||1038.3||13
1652153210000|2022-05-10 03:26:50|1038.8|1035.3|1038.5|1035.3|1038.8|1035.3|1038.5|1035.3|8
1652153220000|2022-05-10 03:27:00|1038.3|1035.8|1038.3|1035.8|1038.3|1035.8|1038.3|1035.8|1
1652153230000|2022-05-10 03:27:10||1035.5||1035.5||1035.8||1035.5|6
1652153240000|2022-05-10 03:27:20||1035||1035||1035||1035|0
1652153280000|2022-05-10 03:28:00|1038||1038||1038||1038||0
1652153290000|2022-05-10 03:28:10||1035.5||1035.5||1035.5||1035.5|0
1652153300000|2022-05-10 03:28:20||1035||1035.5||1035.5||1035|0
1652153310000|2022-05-10 03:28:30||1035||1035.3||1035.5||1035|0
1652153320000|2022-05-10 03:28:40||1035.5||1035.5||1035.5||1035.5|0
1652153340000|2022-05-10 03:29:00|1037.8|1035.3|1037.5|1035.3|1037.8|1035.3|1037.5|1035.3|0
1652153350000|2022-05-10 03:29:10|1038|1035.5|1038|1035.8|1038|1035.8|1038|1035.5|0
1652153360000|2022-05-10 03:29:20||1036||1035.8||1036||1035.8|1
1652153370000|2022-05-10 03:29:30||1035.5||1035.8||1035.8||1035.5|0
1652153380000|2022-05-10 03:29:40||1035.5||1035.5||1035.5||1035.5|0
1652153390000|2022-05-10 03:29:50|1037.8|1035.3|1038|1035|1038|1035.3|1037.8|1035|0
1652153400000|2022-05-10 03:30:00|1037.8||1037.8||1037.8||1037.8||0
1652153410000|2022-05-10 03:30:10|1038||1038||1038||1038||0
1652153490000|2022-05-10 03:31:30||1035.5||1036||1036||1035.5|0
1652153510000|2022-05-10 03:31:50|1038.8||1039||1039||1038.8||6
1652153520000|2022-05-10 03:32:00|1038.8|1036.3|1038.8|1036|1038.8|1036.3|1038.8|1036|0
1652153530000|2022-05-10 03:32:10|1039|1036.3|1039|1036|1039|1036.3|1038.8|1036|0
1652153540000|2022-05-10 03:32:20|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|1038.8|1036.3|0
1652153550000|2022-05-10 03:32:30|1039||1038.8||1039||1038.8||0
1652153580000|2022-05-10 03:33:00|1039||1038.8||1039||1038.8||0
1652153600000|2022-05-10 03:33:20||1036||1035.8||1036||1035.8|0
1652153700000|2022-05-10 03:35:00||1036||1036||1036||1036|0
1652153720000|2022-05-10 03:35:20|1039|1036.3|1039|1036.3|1039|1036.3|1039|1036.3|0
1652153730000|2022-05-10 03:35:30|1040|1036.8|1040|1036.8|1040|1036.8|1040|1036.8|5
1652153870000|2022-05-10 03:37:50||1036.5||1036.5||1036.5||1036.5|0
1652153880000|2022-05-10 03:38:00|1040.3||1040.3||1040.3||1040.3||1
1652154000000|2022-05-10 03:40:00||1037.3||1037.3||1037.3||1037.3|0
1652154010000|2022-05-10 03:40:10||1037||1037.3||1037.3||1037|0
1652154050000|2022-05-10 03:40:50||1037.5||1037.5||1037.5||1037.5|0
1652154120000|2022-05-10 03:42:00||1037.8||1037.8||1037.8||1037.5|0
1652154130000|2022-05-10 03:42:10||1037.5||1037.5||1037.5||1037.5|0
1652154170000|2022-05-10 03:42:50||1037.8||1037.8||1037.8||1037.8|0
1652154180000|2022-05-10 03:43:00||1037.5||1037.8||1037.8||1037.5|0
1652154190000|2022-05-10 03:43:10||1037.5||1037.5||1037.5||1037.5|0
1652154250000|2022-05-10 03:44:10|1040||1040||1040||1040||0
1652154260000|2022-05-10 03:44:20|1040.5||1040.5||1040.5||1040.5||0
1652154360000|2022-05-10 03:46:00||1037.8||1037.5||1037.8||1037.5|0
1652154390000|2022-05-10 03:46:30|1041.3|1037.8|1041.3|1037.8|1041.3|1037.8|1041.3|1037.8|0
1652154400000|2022-05-10 03:46:40|1041||1041||1041||1041||0
1652154420000|2022-05-10 03:47:00||1037.5||1037.5||1037.5||1037.5|0
1652154450000|2022-05-10 03:47:30|1041.3|1038.3|1041.3|1038.3|1041.3|1038.3|1041.3|1038.3|0
1652154460000|2022-05-10 03:47:40|1041||1041||1041.3||1041||0
1652154470000|2022-05-10 03:47:50|1041.3||1041.3||1041.3||1041.3||0
1652154480000|2022-05-10 03:48:00|1041||1041||1041.3||1041||0
1652154500000|2022-05-10 03:48:20|1041.3||1041||1041.3||1041||0
1652154520000|2022-05-10 03:48:40|1041.3||1041.3||1041.3||1041.3||0
1652154530000|2022-05-10 03:48:50|1041|1037.8|1041.3|1038.5|1041.3|1038.5|1041|1037.8|0
1652154580000|2022-05-10 03:49:40||1038||1038.5||1038.5||1038|2
1652154730000|2022-05-10 03:52:10|1041.5|1038.8|1041.5|1038.8|1041.5|1038.8|1041.5|1038.8|0
1652154740000|2022-05-10 03:52:20|1042.3|1039|1042.3|1039|1042.3|1039|1042.3|1038.8|5
1652154750000|2022-05-10 03:52:30|1042.5|1039.5|1042.5|1039.8|1042.5|1039.8|1042.5|1039.5|2
1652154800000|2022-05-10 03:53:20||1040||1040||1040||1040|0
1652154810000|2022-05-10 03:53:30||1040.3||1040.3||1040.3||1040|0
1652154820000|2022-05-10 03:53:40||1040||1040||1040||1040|0
1652154840000|2022-05-10 03:54:00||1040.3||1040.3||1040.3||1040.3|0
1652154930000|2022-05-10 03:55:30||1039.8||1039.5||1039.8||1039.3|0
1652154990000|2022-05-10 03:56:30|1042.8||1042.5||1042.8||1042.5||0
1652155000000|2022-05-10 03:56:40||1040||1040.3||1040.3||1040|0
1652155010000|2022-05-10 03:56:50|1042.8||1042.8||1042.8||1042.8||0
1652155020000|2022-05-10 03:57:00||1039.8||1040.5||1040.5||1039.8|0
1652155030000|2022-05-10 03:57:10|1043|1040|1043|1040.5|1043|1040.5|1043|1040|0
1652155070000|2022-05-10 03:57:50|1043.5||1043.8||1043.8||1043.5||0
1652155090000|2022-05-10 03:58:10|1044|1041.3|1044|1041|1044|1041.3|1044|1041|0
1652155100000|2022-05-10 03:58:20||1041.3||1041.3||1041.3||1040.8|0
1652155110000|2022-05-10 03:58:30||1040.8||1041.3||1041.3||1040.8|0
1652155120000|2022-05-10 03:58:40||1041||1040.8||1041||1040.8|0
1652155130000|2022-05-10 03:58:50||1041||1041||1041||1040.8|0
1652155140000|2022-05-10 03:59:00||1040.8||1041||1041||1040.8|0
1652155150000|2022-05-10 03:59:10||1040.8||1040.8||1040.8||1040.8|0
1652155310000|2022-05-10 04:01:50|1044.3|1041|1044.3|1041.3|1044.3|1041.3|1044.3|1040.8|0
1652155320000|2022-05-10 04:02:00|1044.5||1044.3||1044.5||1044.3||0
1652155330000|2022-05-10 04:02:10|1044.5|1041.5|1044.3|1041.5|1044.5|1041.5|1044.3|1041.5|0
1652155340000|2022-05-10 04:02:20|1044.5||1044.3||1044.5||1044.3||0
1652155350000|2022-05-10 04:02:30|1044.5||1044.3||1044.5||1044.3||0
1652155360000|2022-05-10 04:02:40|1044.5||1044.3||1044.5||1044.3||0
1652155390000|2022-05-10 04:03:10|1044|1041.3|1044|1041.5|1044|1041.5|1044|1041.3|0
1652155400000|2022-05-10 04:03:20|1044.5||1044.3||1044.5||1044.3||0
1652155440000|2022-05-10 04:04:00|1044|1041.3|1044|1041.5|1044|1041.5|1044|1041.3|0
1652155450000|2022-05-10 04:04:10|1044.5|1040.8|1044.3|1041.5|1044.5|1041.5|1044.3|1040.8|0
1652155470000|2022-05-10 04:04:30|1044.5||1044.3||1044.5||1044.3||0
1652155500000|2022-05-10 04:05:00|1044.5||1044.3||1044.5||1044.3||0
1652155520000|2022-05-10 04:05:20|1044.5||1044.3||1044.5||1044.3||0
1652155530000|2022-05-10 04:05:30|1044.5||1044.3||1044.5||1044.3||0
1652155620000|2022-05-10 04:07:00||1041.8||1041.8||1041.8||1041.8|0
1652155630000|2022-05-10 04:07:10||1042||1042||1042||1042|0
1652155640000|2022-05-10 04:07:20||1042.3||1042.3||1042.3||1042.3|0
1652155680000|2022-05-10 04:08:00|||||||||1
1652155710000|2022-05-10 04:08:30|1044|1041.3|1044|1041.3|1044|1041.3|1044|1041.3|1
1652155720000|2022-05-10 04:08:40|1043.8|1040.8|1043.8|1041.3|1043.8|1041.3|1043.8|1040.8|2
1652155730000|2022-05-10 04:08:50||1041.5||1041.5||1041.5||1041.3|0
1652155740000|2022-05-10 04:09:00||1041.3||1041.3||1041.5||1041.3|0
1652155760000|2022-05-10 04:09:20||1041.5||1041.5||1041.5||1041.5|0
1652155770000|2022-05-10 04:09:30||1041.8||1041.5||1041.8||1041.5|0
1652155790000|2022-05-10 04:09:50||1041.3||1041.5||1041.5||1041.3|0
1652155800000|2022-05-10 04:10:00||1041.3||1041.5||1041.5||1041.3|0
1652155810000|2022-05-10 04:10:10||1041.8||1041.8||1041.8||1041.5|0
1652155820000|2022-05-10 04:10:20||1041.5||1041.5||1041.5||1041.5|0
1652155840000|2022-05-10 04:10:40||1041.8||1041.8||1041.8||1041.8|0
1652155860000|2022-05-10 04:11:00||1041.5||1041.5||1041.5||1041.5|0
1652155870000|2022-05-10 04:11:10|1044|1041.8|1044|1041.8|1044|1041.8|1044|1041.8|0
1652155890000|2022-05-10 04:11:30|1043.8||1043.8||1043.8||1043.8||0
1652155920000|2022-05-10 04:12:00||1041.5||1041.5||1041.5||1041.5|1
1652155960000|2022-05-10 04:12:40||1040.5||1040.5||1040.5||1040.5|2
1652155980000|2022-05-10 04:13:00||1040||1040||1040||1040|0
1652156130000|2022-05-10 04:15:30|1043.5|1040.3|1043.5|1040.5|1043.5|1040.5|1043.5|1040.3|0
1652156150000|2022-05-10 04:15:50|1043.8||1043.5||1043.8||1043.5||0
1652156200000|2022-05-10 04:16:40|1043.8||1043.5||1043.8||1043.5||0
1652156210000|2022-05-10 04:16:50|1043.8|1040.8|1043.8|1040.8|1043.8|1040.8|1043.5|1040.8|0
1652156220000|2022-05-10 04:17:00|1043.5|1041|1043.8|1041|1043.8|1041|1043.5|1041|0
1652156290000|2022-05-10 04:18:10|1043.5|1039.8|1043.5|1040|1043.8|1040|1043.5|1039.8|0
1652156320000|2022-05-10 04:18:40|1043.8|1040.3|1043.8|1040.3|1043.8|1040.3|1043.8|1040.3|0
1652156360000|2022-05-10 04:19:20|1043.5|1040.5|1043.5|1040.5|1043.5|1040.5|1043.5|1040.5|0
1652156380000|2022-05-10 04:19:40|1044|1040.8|1044|1041|1044|1041|1044|1040.8|0
1652156400000|2022-05-10 04:20:00|1044.3||1044||1044.3||1044||0
1652156410000|2022-05-10 04:20:10|1044.3||1044.3||1044.3||1044||0
1652156420000|2022-05-10 04:20:20|1044|1041.5|1044|1041.3|1044.3|1041.5|1044|1041.3|0
1652156430000|2022-05-10 04:20:30||1041.5||1041.5||1041.5||1041.3|0
1652156440000|2022-05-10 04:20:40||1041.3||1041.5||1041.5||1041.3|0
1652156450000|2022-05-10 04:20:50|1044.3|1041.8|1044|1041.8|1044.3|1041.8|1044|1041.8|0
1652156470000|2022-05-10 04:21:10|1043.8|1041.3|1044|1041.3|1044|1041.5|1043.8|1041.3|0
1652156480000|2022-05-10 04:21:20||1041.5||1041.5||1041.5||1041.3|0
1652156490000|2022-05-10 04:21:30||1041.3||1041.3||1041.3||1041.3|0
1652156570000|2022-05-10 04:22:50||1041.5||1041.3||1041.5||1041.3|0
1652156590000|2022-05-10 04:23:10||1041.5||1041.3||1041.5||1041.3|0
1652156630000|2022-05-10 04:23:50||1041.5||1041.5||1041.5||1041.5|0
1652156700000|2022-05-10 04:25:00|1043.8|1040.8|1043.8|1041|1043.8|1041|1043.8|1040.8|1
1652156750000|2022-05-10 04:25:50|1044||1043.8||1044||1043.8||0
1652156760000|2022-05-10 04:26:00|1044||1043.8||1044||1043.8||0
1652156970000|2022-05-10 04:29:30|1044||1044||1044||1043.8||1
1652157000000|2022-05-10 04:30:00|1044.3||1044.3||1044.3||1044.3||0
1652157010000|2022-05-10 04:30:10|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652157020000|2022-05-10 04:30:20|1044|1042|1044|1042|1044|1042.3|1044|1042|0
1652157030000|2022-05-10 04:30:30|1044.3|1042.3|1044.3|1042.3|1044.5|1042.3|1044.3|1042.3|0
1652157040000|2022-05-10 04:30:40|1044.5||1044.5||1044.5||1044.5||0
1652157050000|2022-05-10 04:30:50|1044.3||1044.3||1044.3||1044.3||0
1652157060000|2022-05-10 04:31:00|1044.5||1044.5||1044.5||1044.5||0
1652157080000|2022-05-10 04:31:20|1044.3||1044.3||1044.5||1044.3||0
1652157110000|2022-05-10 04:31:50|1044|1041.3|1044|1041|1044|1041.3|1044|1040.5|1
1652157180000|2022-05-10 04:33:00|1044.3||1044.3||1044.3||1044||0
1652157190000|2022-05-10 04:33:10|1044||1044||1044.3||1044||0
1652157200000|2022-05-10 04:33:20|1044.3||1044.3||1044.3||1044||0
1652157210000|2022-05-10 04:33:30|1044||1044.3||1044.3||1044||0
1652157220000|2022-05-10 04:33:40|1044||1044.3||1044.3||1044||0
1652157240000|2022-05-10 04:34:00|1044||1044.3||1044.3||1044||0
1652157250000|2022-05-10 04:34:10|1044||1044.3||1044.3||1044||0
1652157270000|2022-05-10 04:34:30|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652157280000|2022-05-10 04:34:40|1044||1044.3||1044.3||1044||0
1652157290000|2022-05-10 04:34:50|1044||1044||1044.3||1044||0
1652157310000|2022-05-10 04:35:10|1044.3|1041.3|1044.3|1041.8|1044.3|1041.8|1044.3|1041.3|0
1652157340000|2022-05-10 04:35:40|1044||1044||1044||1044||0
1652157350000|2022-05-10 04:35:50|1044.3||1044.3||1044.3||1044.3||0
1652157360000|2022-05-10 04:36:00|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652157400000|2022-05-10 04:36:40|1044||1044||1044.3||1044||0
1652157420000|2022-05-10 04:37:00|1044.3||1044||1044.3||1044||0
1652157430000|2022-05-10 04:37:10|1044.3|1041.5|1044|1041.8|1044.3|1041.8|1044|1041.5|0
1652157450000|2022-05-10 04:37:30|1044.3||1044.3||1044.3||1044.3||0
1652157460000|2022-05-10 04:37:40|1044|1041.5|1044|1041.8|1044|1041.8|1044|1041.5|0
1652157470000|2022-05-10 04:37:50|1044.3||1044.3||1044.3||1044.3||0
1652157480000|2022-05-10 04:38:00|1044||1044.3||1044.3||1044||0
1652157590000|2022-05-10 04:39:50|1044||1044||1044.3||1044||0
1652157630000|2022-05-10 04:40:30||1040.5||1041||1041||1040.5|1
1652157650000|2022-05-10 04:40:50|1044.3||1044||1044.3||1044||0
1652157660000|2022-05-10 04:41:00|1044.3||1044||1044.3||1044||0
1652157670000|2022-05-10 04:41:10|1044.3|1041.3|1044.3|1041.8|1044.3|1041.8|1044|1041.3|0
1652157680000|2022-05-10 04:41:20|1044|1042|1044|1041.8|1044.3|1042.3|1044|1041.8|0
1652157690000|2022-05-10 04:41:30|1044.3||1044.3||1044.3||1044||0
1652157700000|2022-05-10 04:41:40|1044|1041.5|1044|1041.5|1044|1041.5|1044|1041.5|0
1652157710000|2022-05-10 04:41:50||1041.8||1041.5||1041.8||1041.5|0
1652157790000|2022-05-10 04:43:10|||||||||8
1652157800000|2022-05-10 04:43:20|||||||||5
1652157810000|2022-05-10 04:43:30||1041.8||1041.8||1041.8||1041.8|0
1652157820000|2022-05-10 04:43:40|1044.3||1044||1044.3||1044||0
1652157830000|2022-05-10 04:43:50||1041.5||1041.5||1041.5||1041.5|0
1652157880000|2022-05-10 04:44:40|1044.3||1044||1044.3||1044||0
1652157930000|2022-05-10 04:45:30|1044.3||1044.3||1044.3||1044||0
1652157940000|2022-05-10 04:45:40|1044||1044||1044||1044||0
1652157970000|2022-05-10 04:46:10|1044.3|1041.8|1044|1041.8|1044.3|1041.8|1044|1041.8|0
1652157980000|2022-05-10 04:46:20|1044.3||1044.3||1044.3||1044||0
1652158000000|2022-05-10 04:46:40|1044||1044||1044||1044||0
1652158030000|2022-05-10 04:47:10|1044.3|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652158050000|2022-05-10 04:47:30|1044|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652158060000|2022-05-10 04:47:40|1044||1044||1044||1044||0
1652158080000|2022-05-10 04:48:00|1044.3||1044.3||1044.3||1044.3||0
1652158110000|2022-05-10 04:48:30|1044|1042.3|1044.3|1042.3|1044.5|1042.3|1044|1042|0
1652158160000|2022-05-10 04:49:20||1042||1042||1042.3||1042|0
1652158190000|2022-05-10 04:49:50|1044|1041.5|1044|1041.8|1044|1041.8|1044|1041.5|1
1652158240000|2022-05-10 04:50:40||1041.5||1041.8||1041.8||1041.5|0
1652158250000|2022-05-10 04:50:50|1044.3||1044||1044.3||1044||0
1652158260000|2022-05-10 04:51:00|1044.3||1044.3||1044.3||1044.3||0
1652158270000|2022-05-10 04:51:10|1044||1044||1044||1044||0
1652158320000|2022-05-10 04:52:00|1044.3||1044||1044.3||1044||0
1652158330000|2022-05-10 04:52:10|1044.3||1044||1044.3||1044||0
1652158430000|2022-05-10 04:53:50|1044.3||1044||1044.3||1044||0
1652158470000|2022-05-10 04:54:30|1044.3|1041.5|1044.3|1041.8|1044.3|1041.8|1044|1041.5|0
1652158480000|2022-05-10 04:54:40|1044||1044.3||1044.3||1044||2
1652158510000|2022-05-10 04:55:10|1044||1044||1044.3||1044||0
1652158570000|2022-05-10 04:56:10|1044.3||1044.3||1044.3||1044.3||0
1652158590000|2022-05-10 04:56:30|1044||1044.3||1044.3||1044||0
1652158620000|2022-05-10 04:57:00|1044||1044.3||1044.3||1044||0
1652158650000|2022-05-10 04:57:30|1044||1044.3||1044.3||1044||0
1652158700000|2022-05-10 04:58:20|1044||1044||1044||1044||0
1652158710000|2022-05-10 04:58:30|1044.3||1044.3||1044.3||1044.3||0
1652158720000|2022-05-10 04:58:40|1044||1044||1044.3||1044||0
1652158740000|2022-05-10 04:59:00|1044.3||1044||1044.3||1044||0
1652158750000|2022-05-10 04:59:10||1041.5||1041.8||1041.8||1041.5|0
1652158810000|2022-05-10 05:00:10|1044.3|1042|1044.3|1042|1044.3|1042|1044.3|1042|0
1652158820000|2022-05-10 05:00:20|1044|1041.8|1044.3|1042.3|1044.3|1042.3|1043.8|1041.8|0
1652158840000|2022-05-10 05:00:40|1044.5||1044.5||1044.5||1044.5||0
1652158850000|2022-05-10 05:00:50|1044.3|1041.8|1044.3|1042.3|1044.3|1042.3|1044|1041.8|0
1652158900000|2022-05-10 05:01:40|1044.5|1042.5|1044.5|1043|1044.5|1043|1044.3|1042.3|0
1652158910000|2022-05-10 05:01:50|1044.8|1043.3|1044.8|1043.3|1045|1043.3|1044.8|1043|0
1652158920000|2022-05-10 05:02:00|1045|1043.5|1046|1044|1046.3|1044.3|1045|1043.5|0
1652158930000|2022-05-10 05:02:10||1044.3||1044.3||1044.3||1044.3|0
1652158940000|2022-05-10 05:02:20|1046.3||1046.3||1046.3||1046.3||0
1652158950000|2022-05-10 05:02:30|1046.5||1046.8||1046.8||1046.5||0
1652158960000|2022-05-10 05:02:40|1046.3|1045|1046.8|1044.8|1046.8|1045|1046.3|1044.8|2
1652158970000|2022-05-10 05:02:50||1045||1045||1045||1045|0
1652158990000|2022-05-10 05:03:10|1046.5|1045.3|1046|1044.3|1046.5|1045.3|1046|1043.8|1
1652159020000|2022-05-10 05:03:40|1046.3||1046||1046.3||1046||0
1652159140000|2022-05-10 05:05:40||1044||1044||1044||1044|1
1652159190000|2022-05-10 05:06:30||1043||1043||1043||1043|4
1652159200000|2022-05-10 05:06:40|1045|1042.8|1045|1042.8|1045|1042.8|1045|1042.8|5
1652159230000|2022-05-10 05:07:10|1045.3||1045.3||1045.3||1045.3||0
1652159250000|2022-05-10 05:07:30||1043||1043.3||1043.3||1043|0
1652159260000|2022-05-10 05:07:40||1043||1043||1043||1043|0
1652159270000|2022-05-10 05:07:50||1043.3||1043||1043.3||1042.8|0
1652159280000|2022-05-10 05:08:00||1042.8||1043||1043||1042.8|0
1652159290000|2022-05-10 05:08:10||1042.8||1043||1043||1042.8|0
1652159300000|2022-05-10 05:08:20||1043.3||1043.3||1043.3||1043.3|0
1652159310000|2022-05-10 05:08:30|1046|1043.5|1046|1043.5|1046|1043.5|1046|1043.5|2
1652159320000|2022-05-10 05:08:40|1046.3|1043.8|1046.3|1043.8|1046.5|1043.8|1046.3|1043.8|0
1652159330000|2022-05-10 05:08:50|1046.5|1044|1046.5|1044.3|1046.5|1044.3|1046.3|1044|0
1652159340000|2022-05-10 05:09:00|1046.3||1046.3||1046.3||1046.3||0
1652159350000|2022-05-10 05:09:10|1046.5||1046.5||1046.5||1046.5||0
1652159360000|2022-05-10 05:09:20|1046.3||1046.3||1046.3||1046.3||0
1652159380000|2022-05-10 05:09:40|1046||1046.3||1046.3||1046||0
1652159470000|2022-05-10 05:11:10||1044.5||1044.5||1044.5||1044.5|0
1652159500000|2022-05-10 05:11:40|1046.5|1044.8|1046.8|1044.5|1046.8|1044.8|1046.5|1044.5|9
1652159510000|2022-05-10 05:11:50|1047.5|1044.8|1047.5|1045|1047.5|1045|1047.5|1044.8|1
1652159530000|2022-05-10 05:12:10||1045.8||1045.8||1045.8||1045.8|0
1652159570000|2022-05-10 05:12:50|1047.3|1045.5|1047.3|1045|1047.3|1045.5|1047.3|1045|3
1652159580000|2022-05-10 05:13:00|1047.5||1047.5||1047.5||1047.3||0
1652159640000|2022-05-10 05:14:00|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|1047.8|1045.5|0
1652159710000|2022-05-10 05:15:10|1048||1048||1048||1048||0
1652159720000|2022-05-10 05:15:20|1048.3|1045.8|1048.3|1045.8|1048.3|1045.8|1048.3|1045.5|0
1652159770000|2022-05-10 05:16:10|1048.5||1048.5||1048.5||1048.5||0
1652159780000|2022-05-10 05:16:20||1045.5||1046||1046||1045.5|0
1652159800000|2022-05-10 05:16:40|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|1048.8|1046.5|0
1652159810000|2022-05-10 05:16:50|1049.3|1047|1049.5|1047.8|1049.5|1047.8|1049.3|1047|6
1652159820000|2022-05-10 05:17:00||1047.3||1047||1047.3||1047|9
1652159850000|2022-05-10 05:17:30|1049.3|1046.5|1049.3|1046.3|1049.5|1046.5|1049.3|1046|10
1652159910000|2022-05-10 05:18:30||1046.5||1046.5||1046.5||1046.5|0
1652159920000|2022-05-10 05:18:40|1049.5||1049.5||1049.5||1049.5||0
1652159950000|2022-05-10 05:19:10|1049.8|1046.8|1049.8|1046.8|1049.8|1046.8|1049.8|1046.8|0
1652160020000|2022-05-10 05:20:20||1047.5||1047.5||1047.5||1047.5|0
1652160060000|2022-05-10 05:21:00|1049.3||1049.3||1049.5||1049.3||0
1652160100000|2022-05-10 05:21:40|1049.5|1047.8|1050|1047.8|1050|1047.8|1049.5|1047.8|1
1652160110000|2022-05-10 05:21:50||1048||1048||1048||1048|0
1652160120000|2022-05-10 05:22:00||1048.3||1048.3||1048.3||1048.3|0
1652160130000|2022-05-10 05:22:10|1050.3||1050.3||1050.3||1050.3||0
1652160210000|2022-05-10 05:23:30|1050.5||1050.5||1050.5||1050.5||0
1652160220000|2022-05-10 05:23:40||1048.8||1048.8||1048.8||1048.8|0
1652160230000|2022-05-10 05:23:50|1051|1049.3|1051.3|1049.5|1051.3|1049.5|1051|1049.3|5
1652160250000|2022-05-10 05:24:10|1050.5|1048.3|1050.5|1047.8|1050.5|1048.3|1050.5|1047.8|2
1652160260000|2022-05-10 05:24:20|1050.3||1050.3||1050.3||1050.3||3
1652160300000|2022-05-10 05:25:00||1047.5||1047.5||1047.5||1047.5|0
1652160320000|2022-05-10 05:25:20|1050.8||1050.5||1050.8||1050.5||4
1652160330000|2022-05-10 05:25:30|1050.8||1050.5||1050.8||1050.5||0
1652160340000|2022-05-10 05:25:40|1050.8||1050.5||1050.8||1050.5||0
1652160370000|2022-05-10 05:26:10|1050.8||1050.5||1050.8||1050.5||0
1652160380000|2022-05-10 05:26:20|1050.8|1047.8|1051.3|1048.5|1051.3|1048.5|1050.8|1047.8|0
1652160390000|2022-05-10 05:26:30|1051.5||1051.5||1051.5||1051.5||0
1652160400000|2022-05-10 05:26:40|1051.3|1049|1051.3|1048.5|1051.3|1049.3|1051.3|1048.5|0
1652160430000|2022-05-10 05:27:10||1049||1049||1049||1049|0
1652160460000|2022-05-10 05:27:40|1051|1048.5|1051.3|1048.5|1051.3|1048.5|1051|1048.5|0
1652160470000|2022-05-10 05:27:50|1051||1051.3||1051.3||1051||0
1652160520000|2022-05-10 05:28:40|1050.8|1047.5|1050.5|1047.5|1050.8|1047.5|1050.5|1047.5|1
1652160530000|2022-05-10 05:28:50|1050.3||1050.3||1050.3||1050.3||0
1652160570000|2022-05-10 05:29:30|||||||||10
1652160580000|2022-05-10 05:29:40|1050|1046.3|1050.3|1047.3|1050.3|1047.5|1050|1046.3|10
1652160590000|2022-05-10 05:29:50||1047.5||1047.3||1047.5||1047.3|0
1652160600000|2022-05-10 05:30:00|1050|1047|1049.8|1047|1050.3|1047.3|1049.8|1046.5|0
1652160630000|2022-05-10 05:30:30|1049.5|1046.5|1049.5|1046.8|1049.5|1046.8|1049.5|1046.5|0
1652160640000|2022-05-10 05:30:40|1049.3||1049.3||1049.3||1049.3||0
1652160650000|2022-05-10 05:30:50|1048.8|1046.5|1048.8|1046|1048.8|1046.5|1048.8|1046|2
1652160670000|2022-05-10 05:31:10|1049||1049||1049||1049||0
1652160700000|2022-05-10 05:31:40|1048.8||1048.8||1048.8||1048.8||0
1652160710000|2022-05-10 05:31:50||1045.5||1045.8||1045.8||1045.5|0
1652160720000|2022-05-10 05:32:00|1048.5|1045.5|1047.5|1045.5|1048.5|1045.8|1047.5|1045.3|0
1652160730000|2022-05-10 05:32:10|1048.3|1045.3|1048.5|1045.5|1048.5|1045.5|1048.3|1045.3|3
1652160750000|2022-05-10 05:32:30|1048.3||1048.3||1048.3||1048.3||0
1652160770000|2022-05-10 05:32:50|1048||1048||1048||1048||0
1652160780000|2022-05-10 05:33:00|1047.8|1045|1047.8|1044.8|1047.8|1045|1047.8|1044.5|0
1652160790000|2022-05-10 05:33:10|1047.3|1044.5|1047.3|1044.8|1047.5|1044.8|1047|1044|0
1652160800000|2022-05-10 05:33:20||1044.5||1044.8||1044.8||1044.5|0
1652160810000|2022-05-10 05:33:30||1044.5||1044.8||1044.8||1044.5|0
1652160820000|2022-05-10 05:33:40|1047|1044.5|1047.3|1044.5|1047.3|1044.5|1047|1044.5|0
1652160830000|2022-05-10 05:33:50|1047.5|1045|1048|1045.3|1048|1045.3|1047.5|1045|5
1652160840000|2022-05-10 05:34:00|1048.3|1045.8|1048.8|1046|1048.8|1046|1048.3|1045.8|0
1652160850000|2022-05-10 05:34:10|1049.3|1046.3|1049.3|1046.5|1049.3|1046.5|1049.3|1046.3|0
1652160860000|2022-05-10 05:34:20|||||||||1
1652160870000|2022-05-10 05:34:30|1049|1046.3|1048.8|1046.3|1049|1046.3|1048.8|1046.3|0
1652160880000|2022-05-10 05:34:40|1049|1046|1049|1046|1049|1046|1049|1045.8|0
1652160890000|2022-05-10 05:34:50|1049.3||1049.3||1049.3||1049||0
1652160900000|2022-05-10 05:35:00|1049|1045.8|1048.8|1046.3|1049|1046.3|1048.8|1045.8|0
1652160910000|2022-05-10 05:35:10||1045.8||1045.8||1045.8||1045.8|0
1652160920000|2022-05-10 05:35:20|1048.5||1048.5||1048.5||1048.5||0
1652160930000|2022-05-10 05:35:30||1045.3||1045||1045.3||1045|0
1652160940000|2022-05-10 05:35:40|1048.3||1048.3||1048.3||1048.3||0
1652160950000|2022-05-10 05:35:50|1048.5|1045.3|1048.5|1045.3|1048.5|1045.3|1048.5|1045.3|0
1652160960000|2022-05-10 05:36:00|1048.8||1048.8||1048.8||1048.8||0
1652160980000|2022-05-10 05:36:20|1048.5|1045.5|1048.5|1045.5|1048.5|1045.5|1048.5|1045.5|0
1652160990000|2022-05-10 05:36:30||1045.3||1045.3||1045.3||1045.3|0
1652161020000|2022-05-10 05:37:00||1045||1045||1045||1045|0
1652161030000|2022-05-10 05:37:10|1048.3|1044.5|1047.8|1044.3|1048.3|1045|1047.8|1044|0
1652161040000|2022-05-10 05:37:20|1047.5|1044|1047.5|1044|1047.5|1044.3|1047.5|1043.8|0
1652161050000|2022-05-10 05:37:30|1047.3|1043.8|1047.3|1043.8|1047.3|1043.8|1047.3|1043.8|0
1652161090000|2022-05-10 05:38:10|1047||1047||1047||1047||0
1652161110000|2022-05-10 05:38:30||1043.5||1043.5||1043.5||1043.5|0
1652161120000|2022-05-10 05:38:40||1043.8||1043.8||1043.8||1043.5|0
1652161210000|2022-05-10 05:40:10||1044.3||1044.3||1044.3||1044.3|0
1652161220000|2022-05-10 05:40:20||1044.5||1044.5||1044.5||1044.5|0
1652161260000|2022-05-10 05:41:00||1044.3||1044.5||1044.5||1044.3|0
1652161270000|2022-05-10 05:41:10|1047.3||1047||1047.3||1047||0
1652161300000|2022-05-10 05:41:40|1046.8|1043.8|1046.8|1044.3|1046.8|1044.3|1046.8|1043.8|0
1652161340000|2022-05-10 05:42:20|1046.5|1043.5|1046.5|1043.8|1046.8|1043.8|1046.5|1043.5|0
1652161390000|2022-05-10 05:43:10||1043.5||1043.5||1043.5||1043.5|0
1652161410000|2022-05-10 05:43:30||1043||1043||1043||1043|0
1652161440000|2022-05-10 05:44:00|1046|1042.8|1046|1043|1046|1043|1046|1042.8|0
1652161450000|2022-05-10 05:44:10|1045.8|1042.5|1045.8|1042.8|1045.8|1042.8|1045.8|1042.5|0
1652161500000|2022-05-10 05:45:00|1045.5||1045.5||1045.5||1045.5||0
1652161520000|2022-05-10 05:45:20|1045.8|1043.8|1046|1043.8|1046|1043.8|1045.8|1043.8|0
1652161540000|2022-05-10 05:45:40|1045.8||1046||1046.3||1045.8||5
1652161550000|2022-05-10 05:45:50|1046.3||1046.5||1046.5||1046.3||0
1652161560000|2022-05-10 05:46:00|1046.3||1045.8||1046.3||1045.8||0
1652161570000|2022-05-10 05:46:10|1045.5||1045.5||1045.5||1045.5||0
1652161610000|2022-05-10 05:46:50|1045.8||1045.8||1045.8||1045.8||1
1652161620000|2022-05-10 05:47:00|1046.3|1044.3|1046.8|1044.3|1046.8|1044.3|1046.3|1044.3|0
1652161630000|2022-05-10 05:47:10|1046.5|1044.5|1046.5|1044.5|1046.5|1044.5|1046.3|1044.5|0
1652161640000|2022-05-10 05:47:20|1046.3|1044.8|1046.5|1044.8|1046.8|1044.8|1046.3|1044.8|0
1652161650000|2022-05-10 05:47:30|1046.3|1044.3|1046|1044.3|1046.3|1044.3|1046|1044.3|0
1652161670000|2022-05-10 05:47:50|1046.3|1044.5|1046.5|1044.5|1046.5|1044.5|1046|1044.5|0
1652161680000|2022-05-10 05:48:00|1046.3||1046.3||1046.3||1046.3||0
1652161690000|2022-05-10 05:48:10|1046||1046||1046||1046||0
1652161700000|2022-05-10 05:48:20|1046.3|1043.8|1046|1043.8|1046.3|1043.8|1046|1043.8|1
1652161760000|2022-05-10 05:49:20|1045.5||1045.5||1045.5||1045.5||0
1652161780000|2022-05-10 05:49:40|1046||1045.8||1046||1045.8||1
1652161790000|2022-05-10 05:49:50|1046||1046||1046||1046||0
1652161800000|2022-05-10 05:50:00|1046.3|1044|1046.5|1044|1046.5|1044|1046.3|1044|0
1652161810000|2022-05-10 05:50:10|1046.3|1043.5|1046.5|1043.8|1046.8|1043.8|1046.3|1043.5|9
1652161820000|2022-05-10 05:50:20|1046.3|1044.3|1046.8|1044.3|1046.8|1044.3|1046.3|1044.3|1
1652161830000|2022-05-10 05:50:30|1047.3|1044.5|1047.3|1044.5|1047.3|1044.5|1047.3|1044.5|0
1652161840000|2022-05-10 05:50:40|1047.5|1045|1047.5|1045|1047.5|1045|1047.3|1045|0
1652161850000|2022-05-10 05:50:50|1047.3||1047.3||1047.3||1047.3||0
1652161860000|2022-05-10 05:51:00||1044.8||1044.8||1044.8||1044.8|0
1652161870000|2022-05-10 05:51:10||1045||1045||1045||1045|0
1652161880000|2022-05-10 05:51:20|1047.5||1047.5||1047.8||1047.3||0
1652161890000|2022-05-10 05:51:30|1048||1047.8||1048||1047.8||0
1652161920000|2022-05-10 05:52:00|1047.5|1044.5|1047.5|1045|1047.5|1045|1047.5|1044.5|0
1652161930000|2022-05-10 05:52:10|1047.8||1047.8||1047.8||1047.8||0
1652161950000|2022-05-10 05:52:30|1047.5||1047.5||1047.5||1047.5||1
1652161970000|2022-05-10 05:52:50|1047.3|1044.5|1047.5|1044.8|1047.5|1044.8|1047.3|1044.5|0
1652161980000|2022-05-10 05:53:00|1047.3||1047.3||1047.5||1047.3||0
1652162010000|2022-05-10 05:53:30|1047.5||1047.3||1047.5||1047.3||0
1652162020000|2022-05-10 05:53:40|1047.5|1044|1047.3|1044|1047.5|1044.3|1047.3|1044|4
1652162030000|2022-05-10 05:53:50||1044.3||1044.8||1044.8||1044.3|0
1652162040000|2022-05-10 05:54:00||1044||1044||1044||1044|0
1652162050000|2022-05-10 05:54:10|1046.8|1043.5|1046.3|1043.5|1046.8|1043.5|1046.3|1043.5|0
1652162060000|2022-05-10 05:54:20|1046|1042.8|1046|1042.8|1046|1042.8|1046|1042.8|0
1652162070000|2022-05-10 05:54:30||1043||1042.8||1043||1042.8|0
1652162110000|2022-05-10 05:55:10||1043||1042.8||1043||1042.8|0
1652162140000|2022-05-10 05:55:40||1042.5||1042||1042.5||1042|0
1652162160000|2022-05-10 05:56:00|1045.3||1045.8||1045.8||1045.3||0
1652162170000|2022-05-10 05:56:10|1045.5||1045.5||1045.5||1045.5||0
1652162180000|2022-05-10 05:56:20|1045||1045.3||1045.3||1045||0
1652162200000|2022-05-10 05:56:40|1045||1045||1045||1045||0
1652162210000|2022-05-10 05:56:50|1044.8|1041.8|1044.8|1041.5|1044.8|1041.8|1044.8|1041.5|0
1652162260000|2022-05-10 05:57:40|1044.3||1044.3||1044.3||1044.3||0
1652162270000|2022-05-10 05:57:50||1041.3||1041.3||1041.3||1041.3|0
1652162320000|2022-05-10 05:58:40||1040.8||1040.8||1040.8||1040.8|0
1652162330000|2022-05-10 05:58:50||1041||1041.3||1041.3||1041|0
1652162340000|2022-05-10 05:59:00|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|1043.8|1040.5|0
1652162350000|2022-05-10 05:59:10||1040.8||1040.8||1040.8||1040.8|0
1652162370000|2022-05-10 05:59:30|1043.3||1043.3||1043.3||1043.3||0
1652162380000|2022-05-10 05:59:40||1039.8||1039.8||1039.8||1039.8|0
1652162400000|2022-05-10 06:00:00|1043|1040.5|1043|1041|1043|1041|1042.8|1040.5|4
1652162410000|2022-05-10 06:00:10|1042.5|1040.8|1042.5|1040.5|1042.5|1040.8|1042.5|1040.3|0
1652162420000|2022-05-10 06:00:20|1042.3|1040.3|1042.3|1040.3|1042.3|1040.3|1042|1040.3|0
1652162430000|2022-05-10 06:00:30|1042.8|1040.5|1043.3|1041.3|1043.5|1041.5|1042.8|1040.5|1
1652162440000|2022-05-10 06:00:40|1043||1043.3||1043.3||1043||0
1652162450000|2022-05-10 06:00:50|1043.5|1041.5|1042.8|1040.8|1043.5|1041.5|1042.5|1040.8|1
1652162460000|2022-05-10 06:01:00|1042.5||1042.8||1042.8||1042.5||0
1652162470000|2022-05-10 06:01:10|1042.5||1042.5||1042.5||1042.5||0
1652162480000|2022-05-10 06:01:20|1042.8||1042.8||1042.8||1042.8||0
1652162500000|2022-05-10 06:01:40|1043|1041|1044.5|1042.5|1044.5|1042.5|1043|1041|7
1652162510000|2022-05-10 06:01:50|1044.3|1042.3|1042.5|1041|1044.3|1042.3|1042.5|1041|1
1652162520000|2022-05-10 06:02:00|1043.3|1041.3|1043.5|1041.3|1043.5|1041.5|1043.3|1041.3|1
1652162530000|2022-05-10 06:02:10|1043.8|1041.5|1044.3|1042.3|1044.3|1042.3|1043.8|1041.5|0
1652162540000|2022-05-10 06:02:20|1044.5||1044.5||1044.5||1044.3||0
1652162550000|2022-05-10 06:02:30|1044.3||1044.3||1044.3||1044.3||0
1652162560000|2022-05-10 06:02:40|1044.5|1042.8|1044.8|1042.8|1044.8|1043|1044.3|1042.8|0
1652162580000|2022-05-10 06:03:00|1045|1043|1045|1043|1045.3|1043.3|1045|1043|0
1652162590000|2022-05-10 06:03:10||1043.3||1043.3||1043.3||1043.3|0
1652162600000|2022-05-10 06:03:20|1045.5|1043.8|1045.5|1043.8|1045.8|1043.8|1045.5|1043.8|0
1652162620000|2022-05-10 06:03:40|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|1
1652162630000|2022-05-10 06:03:50|1046.3|1044|1046|1044|1046.5|1044|1045.5|1044|0
1652162640000|2022-05-10 06:04:00|1045.8||1045.5||1046||1045.5||0
1652162650000|2022-05-10 06:04:10|1045.8|1043.8|1045.8|1043.8|1045.8|1043.8|1045.8|1043.8|12
1652162660000|2022-05-10 06:04:20|1045.5|1043.3|1045.5|1043.5|1045.5|1043.5|1045|1043|1
1652162670000|2022-05-10 06:04:30|1045.8|1043.3|1045.5|1043.3|1045.8|1043.3|1045.3|1043.3|0
1652162680000|2022-05-10 06:04:40|1046|1043.5|1046|1043.8|1046|1043.8|1046|1043.5|0
1652162690000|2022-05-10 06:04:50|1046.3|1044.3|1045.5|1043.5|1046.5|1044.3|1045.5|1043.5|0
1652162700000|2022-05-10 06:05:00|1046|1043.8|1046.8|1044.8|1046.8|1044.8|1045|1043.3|2
1652162710000|2022-05-10 06:05:10|1046.5|1045|1047|1045.3|1047|1045.3|1046.5|1044.8|0
1652162720000|2022-05-10 06:05:20|1047.3|1044.8|1047|1045.3|1047.5|1045.5|1047|1044.8|0
1652162730000|2022-05-10 06:05:30|1047.3|1044.8|1046.5|1044.8|1047.3|1044.8|1046.5|1044.8|0
1652162740000|2022-05-10 06:05:40|1046.8||1046.5||1046.8||1046.5||0
1652162750000|2022-05-10 06:05:50|1046|1044.3|1046.5|1044.3|1046.5|1044.3|1046|1044.3|0
1652162760000|2022-05-10 06:06:00||1044.5||1044.8||1044.8||1044.5|0
1652162770000|2022-05-10 06:06:10|1046|1044|1046.3|1044.5|1046.3|1044.5|1046|1044|1
1652162780000|2022-05-10 06:06:20|1046.5||1046.5||1046.5||1046.5||0
1652162800000|2022-05-10 06:06:40|1046.3|1044.3|1046|1044|1046.3|1044.3|1046|1044|0
1652162810000|2022-05-10 06:06:50||1044.3||1044||1044.3||1044|0
1652162830000|2022-05-10 06:07:10|1046.3|1044.3|1046.3|1044.5|1046.3|1044.5|1046|1044.3|0
1652162840000|2022-05-10 06:07:20|1046.5||1046.3||1046.5||1046.3||0
1652162850000|2022-05-10 06:07:30|1046.5||1046.5||1046.5||1046.3||0
1652162880000|2022-05-10 06:08:00|1047|1044.8|1046.5|1044.8|1047|1044.8|1046.5|1044.8|0
1652162890000|2022-05-10 06:08:10|1046.3|1044.3|1046|1044.3|1046.3|1044.3|1046|1044.3|1
1652162930000|2022-05-10 06:08:50|1045.8|1043.5|1045.5|1043.5|1045.8|1043.5|1045|1043.3|1
1652162940000|2022-05-10 06:09:00|1045.3||1045.3||1045.3||1045.3||0
1652162950000|2022-05-10 06:09:10|1046|1044|1046|1044.3|1046|1044.3|1046|1044|0
1652162960000|2022-05-10 06:09:20|1045.8|1044|1045.8|1043.8|1046|1044.3|1045.8|1043.8|1
1652162970000|2022-05-10 06:09:30|1045.5|1043.5|1045.3|1043.5|1045.5|1043.8|1045.3|1043.5|0
1652162980000|2022-05-10 06:09:40|1045|1042.8|1043.8|1041.8|1045|1042.8|1043.8|1041.8|2
1652162990000|2022-05-10 06:09:50|1044|1042|1044|1042.3|1044|1042.3|1044|1042|0
1652163000000|2022-05-10 06:10:00||1042||1042.3||1042.3||1042|0
1652163010000|2022-05-10 06:10:10|1044.3|1042.5|1044.8|1043.3|1044.8|1043.3|1044.3|1042.5|1
1652163020000|2022-05-10 06:10:20|1045|1042.8|1044.8|1043|1045|1043|1044.8|1042.8|0
1652163040000|2022-05-10 06:10:40|1044.5|1042.8|1044.5|1042.5|1044.5|1042.8|1044.5|1042.5|0
1652163050000|2022-05-10 06:10:50|1044.8|1042.8|1044.8|1043|1044.8|1043|1044.5|1042.8|0
1652163070000|2022-05-10 06:11:10|1044.5||1044.8||1044.8||1044.5||0
1652163080000|2022-05-10 06:11:20|1045|1043.3|1045|1043.3|1045|1043.3|1045|1043|2
1652163090000|2022-05-10 06:11:30|1045.5|1043.5|1045.5|1043.5|1045.5|1043.8|1045.5|1043.5|0
1652163100000|2022-05-10 06:11:40|1045.3|1043.8|1045.5|1043.5|1045.5|1043.8|1045.3|1043.5|0
1652163110000|2022-05-10 06:11:50|1045|1043.3|1045|1043.3|1045|1043.3|1044.8|1043|0
1652163120000|2022-05-10 06:12:00|1045.3|1043.5|1045.5|1043.5|1045.5|1043.5|1045.3|1043.5|0
1652163130000|2022-05-10 06:12:10|1045||1045.3||1045.3||1045||3
1652163140000|2022-05-10 06:12:20|1045.5||1045.5||1045.5||1045.5||0
1652163150000|2022-05-10 06:12:30|1046|1044|1046.5|1044.3|1046.5|1044.3|1046|1044|0
1652163160000|2022-05-10 06:12:40||1044.5||1044.3||1044.5||1044.3|0
1652163170000|2022-05-10 06:12:50||1044.5||1044.3||1044.5||1044.3|0
1652163180000|2022-05-10 06:13:00|1046.8|1044.5|1046.5|1044.8|1046.8|1044.8|1046.5|1044.5|1
1652163190000|2022-05-10 06:13:10|1046.8|1044.5|1046.8|1044.8|1046.8|1044.8|1046.8|1044.5|0
1652163200000|2022-05-10 06:13:20|1047|1045.3|1047.3|1045.3|1047.3|1045.3|1047|1045|0
1652163210000|2022-05-10 06:13:30|1047|1045.5|1047|1045.3|1047.5|1045.5|1047|1045|0
1652163220000|2022-05-10 06:13:40||1045||1044.8||1045.3||1044.8|0
1652163230000|2022-05-10 06:13:50|1047.5|1045.3|1047.5|1045.5|1047.8|1045.5|1047.3|1045|0
1652163240000|2022-05-10 06:14:00|1047|1045.3|1048|1046|1048|1046|1047|1045.3|0
1652163250000|2022-05-10 06:14:10||1046.3||1046.5||1046.5||1046|0
1652163260000|2022-05-10 06:14:20|1048.5||1048.5||1048.5||1048.5||1
1652163270000|2022-05-10 06:14:30|1047.8|1046|1047.8|1046|1048.3|1046.5|1047.8|1046|2
1652163280000|2022-05-10 06:14:40|1048||1047.5||1048||1047.5||0
1652163300000|2022-05-10 06:15:00|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|0
1652163310000|2022-05-10 06:15:10|1048.3|1046.5|1048.5|1046.8|1048.5|1047|1048.3|1046.5|0
1652163330000|2022-05-10 06:15:30|1048.3||1048.5||1048.5||1048.3||0
1652163340000|2022-05-10 06:15:40|1048|1046.5|1048.3|1046.5|1048.3|1046.5|1048|1046.5|1
1652163360000|2022-05-10 06:16:00|1048.5|1047|1048.8|1047.3|1049|1047.3|1048.5|1047|1
1652163370000|2022-05-10 06:16:10|1049|1047.5|1049|1047.3|1049|1047.5|1048.8|1047.3|0
1652163380000|2022-05-10 06:16:20|1048.8|1047.5|1048.8|1047.3|1049|1047.5|1048.8|1047.3|3
1652163400000|2022-05-10 06:16:40|1048.5|1047|1048.5|1046.8|1048.5|1047|1048.5|1046.8|3
1652163410000|2022-05-10 06:16:50|1048|1046.3|1048|1046.3|1048|1046.3|1048|1046.3|0
1652163420000|2022-05-10 06:17:00|1047.8|1046|1048.3|1046.5|1048.3|1046.5|1047.5|1046|1
1652163430000|2022-05-10 06:17:10|1048|1046.3|1047.5|1045.8|1048|1046.3|1047.5|1045.8|0
1652163440000|2022-05-10 06:17:20|1046.8|1045|1047|1045|1047|1045|1046.5|1045|5
1652163450000|2022-05-10 06:17:30|1047.3|1045.5|1048.5|1047|1048.5|1047|1047.3|1045.5|1
1652163460000|2022-05-10 06:17:40|1048.3|1046.5|1047.5|1045.8|1048.3|1046.5|1047.5|1045.8|1
1652163480000|2022-05-10 06:18:00|1049.3|1047.5|1048.5|1046.8|1049.3|1047.5|1048.3|1046.5|33
1652163490000|2022-05-10 06:18:10|1048.8|1047|1048.8|1047|1048.8|1047|1048.5|1046.8|5
1652163500000|2022-05-10 06:18:20|1049|1047.3|1049|1047.3|1049.3|1047.5|1049|1047.3|0
1652163510000|2022-05-10 06:18:30|1048.8||1048.8||1048.8||1048.8||0
1652163520000|2022-05-10 06:18:40|1048.5|1047|1048.8|1047.3|1048.8|1047.3|1048.3|1046.8|1
1652163530000|2022-05-10 06:18:50|1049|1047|1049|1047.3|1049|1047.5|1048.8|1047|32
1652163540000|2022-05-10 06:19:00|1049.3|1047.5|1049.8|1048.3|1049.8|1048.3|1049.3|1047.5|0
1652163550000|2022-05-10 06:19:10|1050|1048.5|1050.3|1048.8|1050.3|1048.8|1049.8|1048.5|1
1652163560000|2022-05-10 06:19:20|1050.5|1048.5|1050.5|1048.8|1050.5|1048.8|1050.3|1048.5|2
1652163570000|2022-05-10 06:19:30|1050.3|1048.5|1050.3|1049|1050.5|1049|1050|1048.5|18
1652163580000|2022-05-10 06:19:40|1050.5|1048.8|1050.8|1049.3|1051.5|1049.8|1050.5|1048.8|2
1652163590000|2022-05-10 06:19:50|1051|1049.5|1051.3|1049.5|1051.3|1049.5|1051|1049.5|3
1652163600000|2022-05-10 06:20:00|1051|1049.3|1051|1049.3|1051|1049.3|1050.8|1049.3|1
1652163610000|2022-05-10 06:20:10|1050.8|1049.5|1051.5|1049.8|1051.5|1050|1050.8|1049.5|0
1652163620000|2022-05-10 06:20:20|1051.3|1050|1050.8|1049.3|1051.5|1050|1050.8|1049.3|1
1652163630000|2022-05-10 06:20:30|1051|1049|1050.5|1048.8|1051|1049|1050.5|1048.8|27
1652163640000|2022-05-10 06:20:40|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049|0
1652163650000|2022-05-10 06:20:50|1050.5|1049|1050.8|1049|1050.8|1049|1050.5|1049|0
1652163660000|2022-05-10 06:21:00|1050.5||1050.5||1050.5||1050.5||0
1652163670000|2022-05-10 06:21:10|1050.3|1048.8|1050.3|1048.8|1050.3|1048.8|1050|1048.5|1
1652163690000|2022-05-10 06:21:30|1050.5|1049|1050.5|1049|1050.5|1049.3|1050.5|1049|1
1652163700000|2022-05-10 06:21:40|1051|1049.3|1051.3|1049.5|1051.3|1049.5|1051|1049.3|3
1652163710000|2022-05-10 06:21:50|1051|1049.3|1051|1049.3|1051.3|1049.3|1051|1049.3|1
1652163720000|2022-05-10 06:22:00|1050.8||1050.8||1050.8||1050.8||0
1652163730000|2022-05-10 06:22:10|1050.5|1049|1050.3|1048.8|1050.8|1049|1050.3|1048.8|4
1652163740000|2022-05-10 06:22:20|1050.5|1049|1051|1049.3|1051|1049.3|1050.5|1049|0
1652163750000|2022-05-10 06:22:30|1050.8|1048.8|1050.3|1048.8|1050.8|1048.8|1050.3|1048.8|1
1652163770000|2022-05-10 06:22:50|1050.5|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.8|1
1652163780000|2022-05-10 06:23:00|1050.5|1049|1050.8|1049|1050.8|1049|1050.5|1049|0
1652163790000|2022-05-10 06:23:10|1051|1049.3|1051|1049.3|1051|1049.3|1051|1049.3|0
1652163800000|2022-05-10 06:23:20|1050.8||1051||1051||1050.8||1
1652163820000|2022-05-10 06:23:40|1050.8||1050.8||1050.8||1050.8||0
1652163840000|2022-05-10 06:24:00|1051|1049.5|1051.8|1050.3|1052|1050.3|1051|1049.5|18
1652163850000|2022-05-10 06:24:10|1052|1050.5|1052.5|1050.8|1052.5|1051|1052|1050.5|19
1652163860000|2022-05-10 06:24:20|1052.3|1050.5|1052.3|1050.5|1052.5|1050.8|1052|1050.5|9
1652163870000|2022-05-10 06:24:30|||||||||1
1652163880000|2022-05-10 06:24:40|1052|1050.3|1052.3|1050.5|1052.3|1050.5|1051.8|1050.3|1
1652163890000|2022-05-10 06:24:50|1052|1050.3|1051.8|1050.3|1052|1050.3|1051.8|1050.3|1
1652163900000|2022-05-10 06:25:00|1052|1050.5|1052|1050.5|1052|1050.5|1051.8|1050.5|2
1652163910000|2022-05-10 06:25:10|1051.8|1050.3|1052|1050.5|1052|1050.5|1051.8|1050.3|0
1652163920000|2022-05-10 06:25:20|1052.3|1050.3|1051.8|1050.3|1052.3|1050.3|1051.8|1050.3|4
1652163930000|2022-05-10 06:25:30|1051.5|1050|1052|1050.3|1052|1050.3|1051.5|1050|11
1652163940000|2022-05-10 06:25:40||1050.5||1050.5||1050.5||1050.5|0
1652163950000|2022-05-10 06:25:50|1051.8|1050.3|1051.8|1050.3|1052|1050.5|1051.8|1050.3|1
1652163960000|2022-05-10 06:26:00|1052|1050.5|1052|1050.5|1052.3|1050.8|1052|1050.5|2
1652163970000|2022-05-10 06:26:10|1052.3|1050.8|1052.5|1050.8|1052.8|1051|1052.3|1050.8|5
1652163980000|2022-05-10 06:26:20|1053|1051|1052.8|1051.3|1053|1051.5|1052.8|1051|4
1652163990000|2022-05-10 06:26:30|1053.3|1051.8|1053.3|1051.5|1053.3|1051.8|1053.3|1051.5|3
1652164000000|2022-05-10 06:26:40|1053|1051.3|1052.8|1051|1053|1051.3|1052.5|1051|1
1652164010000|2022-05-10 06:26:50|1052.5|1050.8|1052.3|1050.5|1052.5|1050.8|1052|1050.5|5
1652164020000|2022-05-10 06:27:00|1052.5|1050.8|1052.3|1050.8|1052.5|1051|1052.3|1050.8|0
1652164030000|2022-05-10 06:27:10|1052|1050.3|1052|1050.3|1052|1050.3|1051.8|1050.3|5
1652164040000|2022-05-10 06:27:20|1051.8|1049.8|1050.8|1049|1051.8|1050|1050.5|1049|2
1652164050000|2022-05-10 06:27:30|1050.5|1049.3|1050.3|1048.8|1050.5|1049.3|1049.8|1048.3|0
1652164060000|2022-05-10 06:27:40|1050|1048.5|1050|1048.3|1050|1048.5|1050|1048.3|1
1652164070000|2022-05-10 06:27:50|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|1050.3|1048.5|0
1652164080000|2022-05-10 06:28:00|1050.5|1048.8|1050.5|1049|1050.5|1049|1050.5|1048.5|0
1652164090000|2022-05-10 06:28:10|1050.8||1050.8||1050.8||1050.8||0
1652164100000|2022-05-10 06:28:20|1051|1049.3|1051|1049.3|1051|1049.8|1051|1049|3
1652164110000|2022-05-10 06:28:30|1050.8||1050.8||1051||1050.8||0
1652164120000|2022-05-10 06:28:40|1051||1051||1051||1050.8||6
1652164130000|2022-05-10 06:28:50|1050.8||1051||1051||1050.8||0
1652164140000|2022-05-10 06:29:00|1051.3|1049.5|1050.8|1049|1051.3|1049.8|1050.8|1049|0
1652164150000|2022-05-10 06:29:10||1049.3||1049||1049.3||1049|0
1652164160000|2022-05-10 06:29:20|1051.8|1049.3|1051.3|1049.8|1051.8|1049.8|1051.3|1049.3|12
1652164170000|2022-05-10 06:29:30|1051.8|1050|1051.3|1049.8|1051.8|1050|1051.3|1049.8|10
1652164190000|2022-05-10 06:29:50|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|1
1652164200000|2022-05-10 06:30:00|1052|1050.3|1052|1050.5|1052|1050.5|1051.5|1050|6
1652164210000|2022-05-10 06:30:10|1052.5|1050.8|1052.5|1050.8|1052.5|1051|1052.5|1050.8|2
1652164220000|2022-05-10 06:30:20||1051||1051||1051||1051|0
1652164230000|2022-05-10 06:30:30|1052|1050.5|1051.5|1049.8|1052|1050.5|1051.3|1049.8|16
1652164240000|2022-05-10 06:30:40||1050||1050||1050||1050|3
1652164250000|2022-05-10 06:30:50|1051.8||1051.5||1051.8||1051.5||0
1652164260000|2022-05-10 06:31:00|1051|1049.5|1050.8|1049.3|1051|1049.5|1050.8|1049.3|16
1652164270000|2022-05-10 06:31:10|1050.5|1049|1050|1048.5|1050.5|1049|1050|1048.5|1
1652164290000|2022-05-10 06:31:30|1050.3|1048.8|1050.8|1049|1050.8|1049|1050.3|1048.8|2
1652164310000|2022-05-10 06:31:50|1050.5|1048.5|1050|1048.3|1050.5|1048.5|1049.8|1048|1
1652164320000|2022-05-10 06:32:00|1050.5|1048.8|1051.8|1050|1052|1050.3|1050.5|1048.8|19
1652164330000|2022-05-10 06:32:10|1051.5|1050.3|1051|1049.5|1051.8|1050.3|1051|1049.5|23
1652164340000|2022-05-10 06:32:20|1050.8|1049.3|1051|1049.3|1051|1049.3|1050.8|1049.3|2
1652164350000|2022-05-10 06:32:30|1050.8|1049|1050|1048.3|1050.8|1049|1050|1048.3|0
1652164360000|2022-05-10 06:32:40|1050.3|1048.5|1050.3|1048.5|1050.5|1048.8|1050.3|1048.5|0
1652164370000|2022-05-10 06:32:50||1048.8||1048.8||1048.8||1048.5|1
1652164380000|2022-05-10 06:33:00|1050.5|1048.5|1050.5|1049|1050.5|1049|1050.3|1048.5|0
1652164390000|2022-05-10 06:33:10|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|1
1652164400000|2022-05-10 06:33:20||1048.8||1049||1049||1048.8|0
1652164410000|2022-05-10 06:33:30|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|0
1652164420000|2022-05-10 06:33:40|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|0
1652164430000|2022-05-10 06:33:50|1051|1049.3|1050.8|1049|1051|1049.3|1050.8|1049|0
1652164440000|2022-05-10 06:34:00|1050.5|1048.8|1050|1048.3|1050.5|1048.8|1050|1048.3|0
1652164450000|2022-05-10 06:34:10|1050.3|1048.8|1050.5|1049.3|1050.5|1049.3|1050.3|1048.8|2
1652164460000|2022-05-10 06:34:20|1051||1051||1051||1051||2
1652164470000|2022-05-10 06:34:30|1051.3|1049.5|1051|1049.3|1051.3|1049.5|1050.8|1049.3|2
1652164480000|2022-05-10 06:34:40|1051.3||1051.3||1051.3||1051.3||0
1652164490000|2022-05-10 06:34:50|1051||1051.3||1051.3||1051||0
1652164500000|2022-05-10 06:35:00|1051.5|1049.8|1051.8|1050|1051.8|1050|1051.5|1049.8|0
1652164510000|2022-05-10 06:35:10|1051.5|1049.5|1051|1049.3|1051.8|1049.5|1051|1049.3|3
1652164520000|2022-05-10 06:35:20|1051.3|1049.5|1051.5|1049.8|1051.5|1049.8|1051|1049.5|0
1652164530000|2022-05-10 06:35:30|1051.8|1050|1051.5|1049.8|1051.8|1050|1051.5|1049.8|16
1652164540000|2022-05-10 06:35:40|1051.8|1050|1051.3|1049.5|1051.8|1050|1051.3|1049.5|9
1652164560000|2022-05-10 06:36:00||1049.8||1049.5||1049.8||1049.5|0
1652164590000|2022-05-10 06:36:30|1051|1049.3|1051|1049.5|1051|1049.5|1050.8|1049.3|1
1652164600000|2022-05-10 06:36:40||1049.3||1049.3||1049.3||1049.3|0
1652164620000|2022-05-10 06:37:00||1049.5||1049.5||1049.5||1049.5|0
1652164630000|2022-05-10 06:37:10|1050.5|1049|1049|1047.3|1050.5|1049|1048.8|1047.3|3
1652164640000|2022-05-10 06:37:20|1049.3|1047.5|1048.8|1047|1049.3|1047.5|1048.8|1047|1
1652164660000|2022-05-10 06:37:40|1048.5|1046.8|1048.3|1046.8|1048.5|1046.8|1048|1046.3|0
1652164670000|2022-05-10 06:37:50||1046.5||1046.5||1046.8||1046.5|0
1652164680000|2022-05-10 06:38:00|1050|1048.3|1051.5|1049.8|1051.8|1049.8|1050|1048.3|33
1652164690000|2022-05-10 06:38:10|1051.8|1049.5|1051.5|1049.8|1051.8|1049.8|1051.3|1049.5|2
1652164700000|2022-05-10 06:38:20|1051.8||1051.8||1051.8||1051.8||0
1652164710000|2022-05-10 06:38:30|1052|1050|1052|1050|1052|1050|1052|1050|0
1652164720000|2022-05-10 06:38:40|1051.3|1049.5|1051.5|1049.5|1051.5|1049.5|1051.3|1049.5|0
1652164730000|2022-05-10 06:38:50|1051.8|1049.8|1051.8|1050|1051.8|1050|1051.5|1049.8|0
1652164740000|2022-05-10 06:39:00|1051.5|1049.8|1051.5|1049.5|1051.5|1049.8|1051.5|1049.5|0
1652164750000|2022-05-10 06:39:10|1051.3||1051.3||1051.5||1051.3||0
1652164760000|2022-05-10 06:39:20|1051|1049.8|1051.8|1049.8|1051.8|1049.8|1051|1049.8|0
1652164770000|2022-05-10 06:39:30|1051.5|1049.5|1051.5|1049.8|1051.5|1049.8|1051.3|1049.5|0
1652164790000|2022-05-10 06:39:50|1051.3||1051.5||1051.5||1051.3||0
1652164810000|2022-05-10 06:40:10|1051.3||1051.3||1051.3||1051||0
1652164820000|2022-05-10 06:40:20|1051.5||1051.3||1051.5||1051.3||0
1652164830000|2022-05-10 06:40:30|1051||1051||1051.3||1051||1
1652164840000|2022-05-10 06:40:40|1051.3|1049.5|1051.3|1049.5|1051.5|1049.5|1051.3|1049.5|1
1652164850000|2022-05-10 06:40:50|1051||1051.3||1051.3||1051||0
1652164860000|2022-05-10 06:41:00|1051||1051||1051.3||1051||0
1652164870000|2022-05-10 06:41:10|1051.3||1051.3||1051.3||1051||0
1652164880000|2022-05-10 06:41:20||1049.8||1049.8||1049.8||1049.8|0
1652164890000|2022-05-10 06:41:30|1051.5|1050|1051.8|1050.3|1052|1050.3|1051.5|1050|6
1652164900000|2022-05-10 06:41:40|1051.5|1049.8|1051.5|1050|1051.5|1050|1051.5|1049.8|5
1652164910000|2022-05-10 06:41:50|1051.8|1049.8|1051.8|1050|1051.8|1050|1051.8|1049.8|0
1652164920000|2022-05-10 06:42:00|1051.5|1050.3|1051.3|1049.5|1051.8|1050.3|1051.3|1049.5|3
1652164930000|2022-05-10 06:42:10|1051|1049.8|1051.5|1049.5|1051.5|1049.8|1051|1049.5|1
1652164940000|2022-05-10 06:42:20|1051.3|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|7
1652164950000|2022-05-10 06:42:30|1051.3|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|3
1652164960000|2022-05-10 06:42:40|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|0
1652164970000|2022-05-10 06:42:50|1051.3|1049.8|1051.5|1050|1051.5|1050|1051|1049.8|12
1652164980000|2022-05-10 06:43:00|1051.3|1049.8|1051.8|1050.3|1052|1050.5|1051.3|1049.8|2
1652164990000|2022-05-10 06:43:10|1051.5|1050|1052.3|1050.5|1052.3|1050.5|1051.5|1050|12
1652165000000|2022-05-10 06:43:20|1052.5|1050.8|1052.5|1051|1052.8|1051|1052.5|1050.8|0
1652165010000|2022-05-10 06:43:30|1052.8|1051.3|1053.3|1051.5|1053.5|1051.8|1052.8|1051.3|0
1652165020000|2022-05-10 06:43:40||1051.8||1052||1052||1051.8|0
1652165030000|2022-05-10 06:43:50||1051.8||1051.8||1052||1051.8|0
1652165040000|2022-05-10 06:44:00|1053.8|1052|1053.3|1051.8|1054|1052.3|1053|1051.8|10
1652165050000|2022-05-10 06:44:10|1053.5|1052|1053.5|1052|1053.8|1052.3|1053.3|1052|1
1652165060000|2022-05-10 06:44:20|1053.8|1052.3|1054|1052.5|1054.3|1052.5|1053.5|1052.3|18
1652165070000|2022-05-10 06:44:30|1053.8||1053.8||1054||1053.8||0
1652165080000|2022-05-10 06:44:40|1054|1052.8|1054.8|1053.3|1055|1053.5|1053.8|1052.8|15
1652165090000|2022-05-10 06:44:50|1055|1053.5|1055|1053.5|1055.3|1053.5|1054.8|1053.3|0
1652165100000|2022-05-10 06:45:00|1055.3|1053.8|1055.8|1054.3|1056.5|1054.8|1055.3|1053.8|8
1652165110000|2022-05-10 06:45:10|1056|1054.5|1056|1054.3|1056|1054.5|1055.8|1054|1
1652165120000|2022-05-10 06:45:20|1056.3|1054.5|1056.3|1055|1056.8|1055.3|1056.3|1054.5|72
1652165130000|2022-05-10 06:45:30|1057|1055.3|1056.8|1055|1057|1055.3|1056.3|1055|4
1652165140000|2022-05-10 06:45:40|1057|1055.3|1057.3|1055.5|1057.3|1055.5|1057|1055.3|0
1652165150000|2022-05-10 06:45:50|1057|1055|1056.5|1055.3|1057|1055.3|1056.3|1055|21
1652165160000|2022-05-10 06:46:00|1057|1055.5|1057.3|1056|1057.8|1056.3|1057|1055.5|15
1652165170000|2022-05-10 06:46:10|1057.8||1057.5||1057.8||1057.5||1
1652165180000|2022-05-10 06:46:20|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1
1652165190000|2022-05-10 06:46:30|1057||1057||1057||1057||0
1652165200000|2022-05-10 06:46:40|1056.8|1055.3|1056.5|1055.3|1056.8|1055.3|1056.5|1055.3|5
1652165210000|2022-05-10 06:46:50|1056.8||1056.8||1056.8||1056.8||0
1652165220000|2022-05-10 06:47:00|1057||1057||1057.3||1056.8||0
1652165230000|2022-05-10 06:47:10|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|0
1652165240000|2022-05-10 06:47:20|1057.5|1055.8|1058|1056.5|1058.3|1056.5|1057.5|1055.8|2
1652165250000|2022-05-10 06:47:30|1058.3|1056.8|1058.5|1057|1058.8|1057.3|1058|1056.8|0
1652165260000|2022-05-10 06:47:40|1058.8||1058.8||1058.8||1058.8||0
1652165270000|2022-05-10 06:47:50|1059|1057.3|1059|1057.5|1059|1057.5|1059|1057.3|0
1652165280000|2022-05-10 06:48:00|1059.3|1057.8|1059.5|1058|1059.8|1058|1059.3|1057.8|28
1652165290000|2022-05-10 06:48:10|1060|1058.3|1060|1058.5|1060.3|1058.8|1059.5|1058|51
1652165300000|2022-05-10 06:48:20|1060.8|1059|1060.3|1058.8|1060.8|1059|1060|1058.5|71
1652165310000|2022-05-10 06:48:30|1060|1058.5|1060|1058.5|1060|1058.5|1060|1058.5|0
1652165320000|2022-05-10 06:48:40|1059.8||1059.8||1060||1059.8||2
1652165330000|2022-05-10 06:48:50|1060.3|1058.8|1060|1058.8|1060.3|1058.8|1060|1058.8|1
1652165340000|2022-05-10 06:49:00|1060.3|1059|1060.5|1059|1060.8|1059.3|1060|1059|8
1652165360000|2022-05-10 06:49:20|1060.8|1059.3|1060|1058.5|1060.8|1059.3|1060|1058.5|4
1652165370000|2022-05-10 06:49:30|1059.8||1060||1060||1059.8||0
1652165380000|2022-05-10 06:49:40|1059.8||1060||1060||1059.8||0
1652165390000|2022-05-10 06:49:50|1059.8|1057.8|1059.5|1058|1060|1058|1059.5|1057.8|30
1652165400000|2022-05-10 06:50:00|1059.8|1058.3|1060|1058.5|1060.3|1058.8|1059.8|1058.3|14
1652165410000|2022-05-10 06:50:10|1059.8|1058.3|1059.5|1058|1059.8|1058.3|1059.5|1058|0
1652165420000|2022-05-10 06:50:20|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1058.8|1057.3|0
1652165430000|2022-05-10 06:50:30|1059.3|1057.8|1058|1056.5|1059.5|1058|1058|1056.5|1
1652165440000|2022-05-10 06:50:40|1058.3||1058.3||1058.3||1058||0
1652165450000|2022-05-10 06:50:50|1058||1058||1058.3||1058||0
1652165460000|2022-05-10 06:51:00|1058.8|1057|1058.3|1056.8|1058.8|1057|1058.3|1056.8|2
1652165470000|2022-05-10 06:51:10|1058.5||1058.3||1058.5||1058.3||0
1652165480000|2022-05-10 06:51:20|1058.5|1057.5|1059|1057.3|1059|1057.5|1058.5|1057.3|7
1652165490000|2022-05-10 06:51:30|1059.8|1057.5|1059.8|1058|1059.8|1058|1059.8|1057.5|4
1652165500000|2022-05-10 06:51:40|1059.3|1057.8|1058.8|1057.3|1059.3|1057.8|1058.8|1057.3|0
1652165510000|2022-05-10 06:51:50||1057||1057||1057||1057|0
1652165520000|2022-05-10 06:52:00|1058.5|1056.8|1058|1056.5|1058.5|1056.8|1058|1056.5|0
1652165530000|2022-05-10 06:52:10|1057.8|1056.3|1057.5|1056|1057.8|1056.3|1057.5|1055.8|9
1652165540000|2022-05-10 06:52:20|1057.8|1056.3|1057.8|1056.5|1057.8|1056.5|1057.8|1056|1
1652165550000|2022-05-10 06:52:30|1058.3|1056.3|1059|1057.5|1059|1057.8|1058.3|1056.3|4
1652165560000|2022-05-10 06:52:40|1059.3|1057.8|1059.8|1058|1059.8|1058|1059.3|1057.8|1
1652165570000|2022-05-10 06:52:50|1060.3|1058.5|1059.8|1058|1060.3|1058.5|1059.8|1058|3
1652165580000|2022-05-10 06:53:00|1059.5||1059.5||1059.5||1059.5||0
1652165590000|2022-05-10 06:53:10|1060|1058.3|1059.8|1058.3|1060|1058.3|1059.8|1058.3|5
1652165600000|2022-05-10 06:53:20|1060|1058.5|1060|1058.5|1060.3|1058.5|1060|1058.5|0
1652165610000|2022-05-10 06:53:30|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|0
1652165620000|2022-05-10 06:53:40|1060.5|1058.5|1060|1058.5|1060.5|1058.5|1060|1058.5|1
1652165630000|2022-05-10 06:53:50|1060.3|1058.8|1060|1058.5|1060.3|1058.8|1060|1058.3|1
1652165640000|2022-05-10 06:54:00|1060.3|1058.8|1060.3|1058.5|1060.8|1059|1060|1058.5|2
1652165650000|2022-05-10 06:54:10|1060|1058.3|1060|1058.5|1060.3|1058.5|1059.8|1058.3|0
1652165660000|2022-05-10 06:54:20|1060.3|1058.8|1060.3|1058.5|1060.8|1059|1060.3|1058.5|0
1652165670000|2022-05-10 06:54:30|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1652165680000|2022-05-10 06:54:40|1060.5|1058.8|1060.3|1058.5|1060.5|1058.8|1060.3|1058.5|0
1652165690000|2022-05-10 06:54:50|1060|1058.3|1060|1058.3|1060|1058.3|1060|1058.3|0
1652165700000|2022-05-10 06:55:00|1060.5|1058.5|1060.5|1058.8|1060.5|1058.8|1060.5|1058.5|0
1652165710000|2022-05-10 06:55:10|1060.8|1059|1060.8|1059|1060.8|1059|1060.8|1059|0
1652165720000|2022-05-10 06:55:20|1060.3|1058.8|1060.3|1058.5|1060.3|1058.8|1060|1058.5|0
1652165730000|2022-05-10 06:55:30|1060||1060.3||1060.3||1060||0
1652165740000|2022-05-10 06:55:40|1060||1060.3||1060.3||1060||0
1652165750000|2022-05-10 06:55:50|1060||1060.3||1060.3||1060||12
1652165760000|2022-05-10 06:56:00|1060|1058.8|1060.8|1059|1060.8|1059|1060|1058.5|4
1652165770000|2022-05-10 06:56:10|1061|1059.3|1061|1059.3|1061|1059.3|1061|1059.3|0
1652165780000|2022-05-10 06:56:20|1061.3|1059.5|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|2
1652165790000|2022-05-10 06:56:30|1061.5|1059.8|1061.3|1059.5|1061.5|1059.8|1061.3|1059.5|0
1652165800000|2022-05-10 06:56:40|1061|1059.3|1061|1059.3|1061|1059.5|1061|1059.3|0
1652165810000|2022-05-10 06:56:50|1060.8|1059|1061|1059.3|1061|1059.3|1060.8|1059|0
1652165820000|2022-05-10 06:57:00|1060.8||1060.8||1060.8||1060.8||0
1652165830000|2022-05-10 06:57:10|1061||1061||1061||1060.8||0
1652165840000|2022-05-10 06:57:20|1060.8|1058.8|1060.3|1058.8|1061|1058.8|1060.3|1058.8|1
1652165850000|2022-05-10 06:57:30|1060.5||1060.3||1060.5||1060.3||1
1652165870000|2022-05-10 06:57:50|1059.5|1057.8|1059|1057.5|1059.5|1057.8|1059|1057.5|2
1652165880000|2022-05-10 06:58:00|1059.3|1057.8|1058.8|1057.5|1059.3|1057.8|1058.5|1056.8|4
1652165890000|2022-05-10 06:58:10|1059|1057.8|1059.5|1058|1059.5|1058|1059|1057.5|2
1652165900000|2022-05-10 06:58:20|1059.8|1058.3|1060.5|1058.8|1060.5|1058.8|1059.8|1058.3|7
1652165910000|2022-05-10 06:58:30||1059||1059||1059||1059|2
1652165920000|2022-05-10 06:58:40|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|0
1652165930000|2022-05-10 06:58:50|1060.5||1060.5||1060.5||1060.5||0
1652165940000|2022-05-10 06:59:00|1059.5|1057.8|1059|1057.5|1059.5|1057.8|1059|1057.5|5
1652165950000|2022-05-10 06:59:10|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1
1652165960000|2022-05-10 06:59:20|1059.5|1058|1059.8|1058.3|1059.8|1058.3|1059.5|1058|0
1652165970000|2022-05-10 06:59:30|1059.5|1057.8|1059.3|1057.8|1059.5|1057.8|1059.3|1057.8|2
1652165980000|2022-05-10 06:59:40|1059.5|1058|1059.5|1057.8|1059.8|1058.5|1059.5|1057.8|1
1652165990000|2022-05-10 06:59:50|1059.3|1058|1059.3|1058|1059.8|1058|1059.3|1057.8|1
1652166000000|2022-05-10 07:00:00|1059.8|1058.3|1060.5|1059|1060.5|1059|1059.5|1058|9
1652166010000|2022-05-10 07:00:10|1061|1058.8|1059.5|1058|1061|1059.3|1059.3|1058|31
1652166020000|2022-05-10 07:00:20|1059.8|1058.3|1060.5|1058.8|1060.5|1058.8|1059.8|1058.3|4
1652166030000|2022-05-10 07:00:30|1060.8|1059|1061|1059.5|1061.3|1059.5|1060.8|1059|5
1652166040000|2022-05-10 07:00:40|1060.8|1059|1061|1059.3|1061|1059.3|1060.3|1058.5|10
1652166050000|2022-05-10 07:00:50|1060.3|1058.5|1060|1058.3|1060.3|1058.8|1060|1058.3|20
1652166060000|2022-05-10 07:01:00|1059.8|1058|1060.3|1058.8|1060.5|1058.8|1059.8|1058|3
1652166070000|2022-05-10 07:01:10|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|0
1652166080000|2022-05-10 07:01:20|1060.8|1059.3|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|1
1652166090000|2022-05-10 07:01:30|1060.5|1058|1060.3|1058.5|1060.5|1058.8|1059.8|1058|9
1652166100000|2022-05-10 07:01:40|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1059|3
1652166110000|2022-05-10 07:01:50|1060|1058.5|1061.3|1059.5|1061.3|1059.5|1060|1058.5|7
1652166120000|2022-05-10 07:02:00|1061.5|1059.8|1061.8|1060.3|1061.8|1060.3|1061.3|1059.5|22
1652166130000|2022-05-10 07:02:10|1062|1060.5|1062|1060.5|1062.5|1061|1062|1060.5|36
1652166140000|2022-05-10 07:02:20|1061.8|1060.3|1062|1060.3|1062|1060.5|1061.8|1060.3|0
1652166150000|2022-05-10 07:02:30|1061.8|1060|1062|1060.3|1062|1060.3|1061.8|1060|3
1652166160000|2022-05-10 07:02:40|1061.8||1061.8||1062||1061.8||1
1652166170000|2022-05-10 07:02:50|1061.5|1060|1061|1059.3|1061.5|1060|1061|1059.3|1
1652166180000|2022-05-10 07:03:00|1060.8|1059|1060.3|1058.8|1060.8|1059|1060.3|1058.5|2
1652166190000|2022-05-10 07:03:10|1060|1058.3|1059.8|1058|1060|1058.3|1059.8|1058|0
1652166200000|2022-05-10 07:03:20||1058.3||1058.3||1058.3||1058.3|1
1652166210000|2022-05-10 07:03:30|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|5
1652166220000|2022-05-10 07:03:40|1059.8|1058.3|1059.5|1057.8|1060|1058.3|1059.5|1057.8|14
1652166230000|2022-05-10 07:03:50|1059.8|1058|1059.8|1058|1059.8|1058|1059.8|1058|0
1652166240000|2022-05-10 07:04:00|1059.5|1058.3|1059.3|1057.8|1059.5|1058.3|1059.3|1057.8|6
1652166250000|2022-05-10 07:04:10|1059|1057.5|1059|1057.5|1059|1057.5|1059|1057.5|0
1652166270000|2022-05-10 07:04:30|1058.8|1057|1058.5|1056.8|1058.8|1057|1058.5|1056.8|3
1652166280000|2022-05-10 07:04:40||1057||1056.8||1057||1056.8|0
1652166290000|2022-05-10 07:04:50|1058.3|1056.5|1057.8|1056.3|1058.3|1056.5|1057.5|1055.8|14
1652166300000|2022-05-10 07:05:00|1058|1056.5|1058.5|1057|1058.5|1057|1058|1056.3|10
1652166310000|2022-05-10 07:05:10|1058.8|1057.3|1058.3|1056.8|1059.3|1057.5|1058.3|1056.5|11
1652166320000|2022-05-10 07:05:20|1059|1057|1059|1057.5|1059|1057.5|1059|1057|3
1652166330000|2022-05-10 07:05:30|1059.3|1057.8|1061|1059.5|1061|1059.5|1059.3|1057.8|7
1652166340000|2022-05-10 07:05:40||1059.8||1059.5||1059.8||1059.5|3
1652166350000|2022-05-10 07:05:50|1060.3|1058.8|1060.5|1058.8|1060.5|1059|1060.3|1058.8|44
1652166360000|2022-05-10 07:06:00|1060.3|1059|1059.5|1058|1060.5|1059|1059.5|1058|12
1652166370000|2022-05-10 07:06:10|1059.3|1057.5|1059.5|1057.8|1059.5|1057.8|1059.3|1057.5|0
1652166400000|2022-05-10 07:06:40|1059|1057.5|1059.5|1058|1059.5|1058|1059|1057.5|3
1652166410000|2022-05-10 07:06:50|1059.3|1057.8|1059.3|1057.5|1059.3|1057.8|1059.3|1057.5|0
1652166420000|2022-05-10 07:07:00|1059||1059||1059||1059||0
1652166430000|2022-05-10 07:07:10|1059.3|1057.8|1059.5|1058|1059.5|1058|1059.3|1057.8|7
1652166440000|2022-05-10 07:07:20|1059.8|1058.3|1060|1058.3|1060|1058.5|1059.5|1058.3|5
1652166450000|2022-05-10 07:07:30|1060.5|1058.5|1060.5|1058.8|1060.5|1058.8|1060.5|1058.3|28
1652166460000|2022-05-10 07:07:40|1060.3|1058.5|1060|1058.3|1060.3|1058.8|1060|1058.3|3
1652166480000|2022-05-10 07:08:00|1059.5|1058|1060.3|1058.8|1060.3|1058.8|1059.5|1058|2
1652166500000|2022-05-10 07:08:20|1060|1058.3|1060|1058.3|1060|1058.5|1060|1058.3|1
1652166510000|2022-05-10 07:08:30||1058.5||1058.5||1058.5||1058.3|0
1652166520000|2022-05-10 07:08:40|1060.3|1058.3|1059.5|1058|1060.3|1058.8|1059.3|1057.8|14
1652166530000|2022-05-10 07:08:50|1059|1057.8|1058.5|1057|1059|1057.8|1058.5|1057|15
1652166540000|2022-05-10 07:09:00|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|1058.8|1057.3|8
1652166550000|2022-05-10 07:09:10|1058.5|1057|1058.5|1057|1058.5|1057.3|1058.5|1057|14
1652166560000|2022-05-10 07:09:20|1058.8|1057.3|1058.5|1057|1058.8|1057.5|1058.5|1057|4
1652166570000|2022-05-10 07:09:30|1058|1056.5|1058.3|1056.8|1058.3|1057|1058|1056.5|36
1652166590000|2022-05-10 07:09:50|1058|1056.3|1058|1056.5|1058|1056.5|1058|1056.3|7
1652166600000|2022-05-10 07:10:00|1058.3|1056.8|1058.3|1056.5|1058.3|1057|1058|1056.5|2
1652166610000|2022-05-10 07:10:10|1058|1056.8|1058|1056.5|1058|1056.8|1058|1056.5|0
1652166620000|2022-05-10 07:10:20|1057.8|1056.3|1057.8|1056.5|1057.8|1056.5|1057.8|1056.3|3
1652166630000|2022-05-10 07:10:30|1057|1056.3|1057|1055.5|1057|1056.5|1057|1055.5|25
1652166640000|2022-05-10 07:10:40|1057.3|1055.3|1057|1055.5|1057.3|1055.5|1056.8|1055.3|4
1652166650000|2022-05-10 07:10:50|1056.8|1055.3|1057|1055.5|1057|1055.5|1056.8|1055|2
1652166660000|2022-05-10 07:11:00||1055.3||1055.8||1055.8||1055.3|2
1652166670000|2022-05-10 07:11:10|1057.3|1056.3|1057.8|1056|1057.8|1056.5|1057.3|1056|8
1652166680000|2022-05-10 07:11:20|1057.5|1055.8|1057.8|1056|1057.8|1056|1057.3|1055.5|0
1652166690000|2022-05-10 07:11:30|1058|1056.3|1058.3|1056.8|1058.3|1056.8|1058|1056.3|1
1652166700000|2022-05-10 07:11:40|1058.5|1057|1058.5|1057|1058.8|1057|1058.5|1057|0
1652166710000|2022-05-10 07:11:50|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|0
1652166720000|2022-05-10 07:12:00|1058.5|1057|1058.8|1057|1058.8|1057|1058.3|1057|1
1652166730000|2022-05-10 07:12:10|1059|1057.3|1059.8|1058.3|1060|1058.5|1059|1057.3|1
1652166740000|2022-05-10 07:12:20|1059.5|1058|1059.5|1057.8|1059.8|1058.3|1059.3|1057.8|10
1652166750000|2022-05-10 07:12:30||1058||1058||1058||1058|0
1652166760000|2022-05-10 07:12:40||1057.8||1057.8||1057.8||1057.8|0
1652166770000|2022-05-10 07:12:50|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|1059.3|1057.5|0
1652166780000|2022-05-10 07:13:00|1059|1057.8|1059.5|1058|1059.5|1058|1058.5|1056.8|1
1652166790000|2022-05-10 07:13:10|1059.8||1059.5||1059.8||1059.5||0
1652166800000|2022-05-10 07:13:20|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1059|1057.5|0
1652166810000|2022-05-10 07:13:30|1058.8|1057.3|1058.3|1056.8|1058.8|1057.3|1058.3|1056.5|2
1652166820000|2022-05-10 07:13:40|1058.8|1056.5|1058.8|1057.3|1058.8|1057.3|1058.8|1056.5|4
1652166830000|2022-05-10 07:13:50|1059|1057.5|1059.3|1057.8|1059.3|1057.8|1059|1057.5|0
1652166840000|2022-05-10 07:14:00|1059.5|1058|1058.8|1057.3|1059.8|1058|1058.8|1057.3|1
1652166850000|2022-05-10 07:14:10|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|3
1652166860000|2022-05-10 07:14:20|1057.5|1055.8|1058.3|1056.8|1058.3|1056.8|1057.5|1055.8|28
1652166870000|2022-05-10 07:14:30||1057||1057||1057||1057|0
1652166880000|2022-05-10 07:14:40|1058.5|1057.3|1058.3|1056.8|1058.8|1057.3|1058.3|1056.8|1
1652166890000|2022-05-10 07:14:50|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1056.8|12
1652166900000|2022-05-10 07:15:00|1058.8|1057.3|1057.5|1056|1058.8|1057.5|1057.3|1055.5|6
1652166910000|2022-05-10 07:15:10|1057.3|1055.8|1057.8|1056.3|1057.8|1056.3|1057.3|1055.8|0
1652166920000|2022-05-10 07:15:20|1058|1056.5|1058.3|1056.5|1058.3|1056.5|1058|1056.3|0
1652166930000|2022-05-10 07:15:30|1058.5|1056.8|1058.3|1056.5|1058.5|1056.8|1058.3|1056.5|2
1652166940000|2022-05-10 07:15:40|1058|1056.3|1057.8|1056.3|1058.3|1056.3|1057.8|1056.3|1
1652166950000|2022-05-10 07:15:50|1058|1056.5|1058|1056.5|1058|1056.5|1058|1056.5|2
1652166960000|2022-05-10 07:16:00|1058.3|1056.8|1058.5|1056.8|1058.5|1056.8|1058.3|1056.8|1
1652166970000|2022-05-10 07:16:10|1059|1057|1059.5|1058|1059.5|1058|1059|1057|5
1652166980000|2022-05-10 07:16:20|1059.3|1057.5|1059|1057.5|1059.3|1057.5|1059|1057.5|3
1652166990000|2022-05-10 07:16:30|1058.5|1057|1059|1057.5|1059|1057.5|1058.5|1057|1
1652167000000|2022-05-10 07:16:40|1058.8|1057.3|1058.5|1057|1058.8|1057.3|1058.3|1057|7
1652167010000|2022-05-10 07:16:50|1058.3|1056.3|1058.3|1056.5|1058.3|1056.8|1058|1056.3|1
1652167020000|2022-05-10 07:17:00|1057.8|1056.8|1057.5|1056|1057.8|1056.8|1057.5|1055.8|0
1652167030000|2022-05-10 07:17:10|1057.3|1055.8|1057.5|1056|1057.5|1056|1057.3|1055.5|4
1652167060000|2022-05-10 07:17:40|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|1057.3|1055.5|0
1652167070000|2022-05-10 07:17:50||1055.8||1055.8||1055.8||1055.5|1
1652167080000|2022-05-10 07:18:00|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1652167090000|2022-05-10 07:18:10|1056.8|1055|1057|1055.5|1057|1055.5|1056.5|1054.8|6
1652167100000|2022-05-10 07:18:20|||||||||3
1652167110000|2022-05-10 07:18:30|1056.5|1054.8|1056.5|1055|1056.8|1055|1056.3|1054.8|6
1652167120000|2022-05-10 07:18:40|1056.3|1054.8|1056.3|1054.8|1056.3|1055|1056.3|1054.5|2
1652167130000|2022-05-10 07:18:50|1056.5|1055.3|1056.3|1054.5|1056.8|1055.3|1055.8|1054.3|4
1652167140000|2022-05-10 07:19:00|1056|1054.8|1056|1054.5|1056.3|1054.8|1056|1054.5|1
1652167150000|2022-05-10 07:19:10|1055.8|1054|1055.5|1054|1056|1054.3|1055.5|1053.8|2
1652167160000|2022-05-10 07:19:20|||||||||1
1652167170000|2022-05-10 07:19:30|1055.8|1053.8|1055.8|1054.3|1055.8|1054.3|1055.8|1053.8|9
1652167190000|2022-05-10 07:19:50||1054.5||1054.5||1054.5||1054.5|0
1652167200000|2022-05-10 07:20:00|1056|1054.3|1056.8|1055.5|1056.8|1055.5|1056|1054.3|21
1652167210000|2022-05-10 07:20:10|1057|1055.8|1057|1055.5|1057|1055.8|1057|1055.5|9
1652167220000|2022-05-10 07:20:20|1057.3|1055.8|1057.3|1055.8|1057.5|1056|1057.3|1055.8|4
1652167230000|2022-05-10 07:20:30|1057.5||1057.5||1057.5||1057.5||0
1652167240000|2022-05-10 07:20:40|1057.3|1056|1057.3|1055.8|1057.3|1056|1057.3|1055.8|1
1652167250000|2022-05-10 07:20:50|1057.5|1056|1057.5|1056|1057.5|1056|1057.5|1056|7
1652167260000|2022-05-10 07:21:00|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|1057.8|1056.3|7
1652167270000|2022-05-10 07:21:10|1058|1056.5|1058.3|1056.5|1058.3|1056.5|1057.8|1056.5|14
1652167280000|2022-05-10 07:21:20|1058|1056.8|1058.8|1057.3|1058.8|1057.3|1058|1056.5|19
1652167290000|2022-05-10 07:21:30||1057||1057||1057||1057|9
1652167300000|2022-05-10 07:21:40|1058.5|1056.8|1058.5|1056.8|1058.8|1056.8|1058.5|1056.8|1
1652167310000|2022-05-10 07:21:50||1057||1057.3||1057.3||1057|0
1652167320000|2022-05-10 07:22:00|1058.3|1057|1058.3|1056.5|1058.3|1057|1058|1056.5|3
1652167330000|2022-05-10 07:22:10|1058|1056.8|1058.3|1056.8|1058.3|1056.8|1058|1056.5|0
1652167340000|2022-05-10 07:22:20|1058.5|1057|1058.5|1057|1058.5|1057|1058.5|1057|10
1652167350000|2022-05-10 07:22:30|1058.3||1058.5||1058.5||1058.3||0
1652167360000|2022-05-10 07:22:40|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.8|1057.3|13
1652167370000|2022-05-10 07:22:50|1058.8|1057.3|1058.8|1057.3|1058.8|1057.5|1058.8|1057.3|5
1652167380000|2022-05-10 07:23:00|1059.3|1057.5|1059.3|1057.8|1059.3|1057.8|1059.3|1057.5|2
1652167390000|2022-05-10 07:23:10|1059|1057.5|1059|1057.5|1059.3|1057.5|1059|1057.5|3
1652167410000|2022-05-10 07:23:30|1058.8|1057.3|1058.8|1057.5|1058.8|1057.5|1058.8|1057.3|4
1652167420000|2022-05-10 07:23:40|1059.3|1057.3|1060.5|1059|1060.5|1059|1059.3|1057.3|14
1652167430000|2022-05-10 07:23:50|||||||||7
1652167440000|2022-05-10 07:24:00|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1060.5|1059|8
1652167450000|2022-05-10 07:24:10|1061.5|1059.3|1061.3|1059.8|1061.5|1060|1061|1059|37
1652167460000|2022-05-10 07:24:20|1061.5|1059.5|1061.5|1060|1061.5|1060|1061.3|1059.5|4
1652167470000|2022-05-10 07:24:30|1062|1060.3|1062.3|1060.5|1062.3|1060.8|1062|1060|16
1652167480000|2022-05-10 07:24:40|1062|1060|1061.8|1060.3|1062|1060.3|1061.5|1060|1
1652167490000|2022-05-10 07:24:50||1060.5||1060.3||1060.5||1060.3|1
1652167500000|2022-05-10 07:25:00|1061.5|1060|1061.8|1060|1061.8|1060|1061.5|1060|4
1652167510000|2022-05-10 07:25:10|1061.5|1060.3|1061.5|1060|1061.8|1060.3|1061.3|1060|9
1652167520000|2022-05-10 07:25:20|1061|1059.5|1060.5|1059|1061|1059.5|1060.5|1058.8|20
1652167530000|2022-05-10 07:25:30|1060.8|1059.3|1060.5|1059|1061|1059.5|1060.5|1058.8|2
1652167540000|2022-05-10 07:25:40|1060.3|1058.8|1060.5|1059|1060.8|1059|1060.3|1058.8|0
1652167550000|2022-05-10 07:25:50|1060.8||1060.3||1060.8||1060.3||0
1652167560000|2022-05-10 07:26:00|1060.5||1060.5||1060.5||1060.3||1
1652167570000|2022-05-10 07:26:10|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059.3|7
1652167600000|2022-05-10 07:26:40|1061.8|1060|1062.5|1061.3|1062.5|1061.3|1061.8|1060|21
1652167610000|2022-05-10 07:26:50|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1062.8|1061.3|16
1652167620000|2022-05-10 07:27:00|1063.3|1061.8|1063.3|1061.8|1063.5|1062|1063|1061.5|2
1652167630000|2022-05-10 07:27:10|1063|1061.5|1063.5|1061.8|1063.8|1062.3|1063|1061.5|17
1652167640000|2022-05-10 07:27:20|1063.8|1062|1064.3|1062.8|1064.5|1062.8|1063.8|1062|12
1652167650000|2022-05-10 07:27:30|1064|1062.5|1064|1062.5|1064.5|1063|1063.5|1062|22
1652167660000|2022-05-10 07:27:40|1063.8|1062.8|1064|1062.5|1064.3|1062.8|1063.8|1062.5|3
1652167670000|2022-05-10 07:27:50|1064.3|1062.8|1063.8|1062.3|1064.3|1062.8|1063.5|1061.8|46
1652167680000|2022-05-10 07:28:00|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.3|1061.8|0
1652167690000|2022-05-10 07:28:10|1064.3|1062.5|1064.3|1062.5|1064.3|1062.8|1064|1062.5|20
1652167700000|2022-05-10 07:28:20|1064.5|1062.8|1064.5|1063|1064.5|1063|1064|1062.5|1
1652167710000|2022-05-10 07:28:30|1065.5|1063.3|1065.5|1064|1065.5|1064.3|1065.5|1063|377
1652167720000|2022-05-10 07:28:40|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|2
1652167730000|2022-05-10 07:28:50|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|1064.8|1063.3|2
1652167740000|2022-05-10 07:29:00||1063.5||1063.3||1063.5||1063.3|0
1652167750000|2022-05-10 07:29:10|1065.3|1063.5|1065|1063.5|1065.3|1063.5|1065|1063.5|3
1652167760000|2022-05-10 07:29:20|1065.3|1063|1064.5|1063|1065.3|1063|1064.5|1063|12
1652167770000|2022-05-10 07:29:30|1064.3|1063.5|1065|1063.3|1065|1063.5|1064.3|1063.3|17
1652167780000|2022-05-10 07:29:40|1064.8|1063|1064.5|1063|1064.8|1063|1064.5|1063|1
1652167790000|2022-05-10 07:29:50|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.3|1
1652167800000|2022-05-10 07:30:00|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1063.5|1062|9
1652167810000|2022-05-10 07:30:10|1064|1062.8|1063.8|1062.3|1064|1062.8|1063.8|1062.3|3
1652167820000|2022-05-10 07:30:20||1062.5||1062.3||1062.5||1062.3|38
1652167830000|2022-05-10 07:30:30|1063.5|1062|1063.5|1062|1063.5|1062|1063.5|1062|8
1652167840000|2022-05-10 07:30:40|1063.3|1061.8|1063.5|1062|1063.8|1062.3|1063.3|1061.8|2
1652167850000|2022-05-10 07:30:50|1063.8|1062.3|1062.8|1061.3|1063.8|1062.3|1062.8|1061.3|23
1652167860000|2022-05-10 07:31:00|1063|1061.5|1063|1061.5|1063.3|1061.5|1062.5|1061|15
1652167870000|2022-05-10 07:31:10|1063.3|1061.8|1063.8|1062|1063.8|1062|1063.3|1061.8|0
1652167880000|2022-05-10 07:31:20|1064.3|1062.3|1064.5|1063|1064.8|1063|1064.3|1062.3|11
1652167890000|2022-05-10 07:31:30|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.5|1063.3|1
1652167900000|2022-05-10 07:31:40|1065.3|1063|1064.5|1063|1065.3|1063|1064.5|1063|5
1652167920000|2022-05-10 07:32:00|1065|1063.3|1064.3|1062.5|1065.3|1063.5|1064.3|1062.5|14
1652167930000|2022-05-10 07:32:10|1064|1061.8|1063.5|1062|1064.3|1062|1063.3|1061.8|7
1652167940000|2022-05-10 07:32:20|1064|1062.3|1064.3|1062.8|1064.3|1062.8|1064|1062.3|13
1652167950000|2022-05-10 07:32:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|6
1652167960000|2022-05-10 07:32:40|1063.8|1062.3|1063.8|1062.3|1063.8|1062.5|1063.5|1062.3|20
1652167970000|2022-05-10 07:32:50|1063.5|1062|1062.8|1061.5|1063.5|1062|1062.8|1061.5|7
1652167980000|2022-05-10 07:33:00|1063|1061.3|1062.8|1061.3|1063|1061.5|1062|1060.8|17
1652167990000|2022-05-10 07:33:10|1063|1061.5|1062.8|1061.3|1063|1061.5|1062.8|1061.3|0
1652168000000|2022-05-10 07:33:20|1062.5|1061|1062.3|1060.8|1062.5|1061|1062|1060.5|3
1652168010000|2022-05-10 07:33:30|1062.5|1061|1062|1060.8|1062.5|1061|1062|1060.8|2
1652168020000|2022-05-10 07:33:40|1061.3|1059.8|1061|1059.3|1061.5|1060|1061|1059.3|31
1652168030000|2022-05-10 07:33:50|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1061.3|1059.3|2
1652168040000|2022-05-10 07:34:00|1061|1059.5|1061.3|1059.8|1061.8|1060.3|1061|1059.5|20
1652168050000|2022-05-10 07:34:10|1061|1059.5|1060.8|1059.3|1061|1059.8|1060.8|1059.3|0
1652168060000|2022-05-10 07:34:20|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|14
1652168070000|2022-05-10 07:34:30|1060.3|1058.8|1060.3|1058.8|1060.5|1058.8|1060.3|1058.8|0
1652168080000|2022-05-10 07:34:40|1059.8|1058.3|1059|1057.5|1059.8|1058.3|1059|1057.5|87
1652168090000|2022-05-10 07:34:50|1058.8|1057.3|1059.5|1058|1059.8|1058.3|1058.8|1057.3|12
1652168100000|2022-05-10 07:35:00|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|3
1652168110000|2022-05-10 07:35:10|1060|1058.5|1060.3|1058.8|1060.5|1059|1060|1058.5|27
1652168120000|2022-05-10 07:35:20|1060.5|1059|1061|1059.3|1061|1059.5|1060.5|1059|1
1652168130000|2022-05-10 07:35:30|1060.3|1059.5|1060.3|1058.8|1060.3|1059.5|1060|1058.5|12
1652168140000|2022-05-10 07:35:40|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060.3|1058.5|1
1652168150000|2022-05-10 07:35:50|1060.5|1058.5|1060.3|1058.8|1060.5|1058.8|1060|1058.5|1
1652168160000|2022-05-10 07:36:00|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|2
1652168170000|2022-05-10 07:36:10|1060.3|1058.5|1060.5|1058.8|1060.5|1058.8|1060|1058.5|13
1652168180000|2022-05-10 07:36:20|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060.3|1058.5|0
1652168190000|2022-05-10 07:36:30|1060.5|1059|1061|1059.3|1061|1059.3|1060.5|1058.8|0
1652168200000|2022-05-10 07:36:40|1060.8|1059.5|1061|1059.5|1061|1059.5|1060.8|1059.5|4
1652168210000|2022-05-10 07:36:50|1061.3||1061||1061.3||1061||0
1652168220000|2022-05-10 07:37:00|1060.8|1059|1061|1059.3|1061|1059.3|1060.5|1059|10
1652168230000|2022-05-10 07:37:10|1061.3|1059.5|1061.8|1060.3|1061.8|1060.3|1061.3|1059.3|15
1652168240000|2022-05-10 07:37:20|||||||||8
1652168250000|2022-05-10 07:37:30|1061.5|1060|1061.3|1059.5|1061.5|1060|1061|1059.3|5
1652168260000|2022-05-10 07:37:40|1061|1059.3|1060.8|1059.3|1061|1059.5|1060.8|1059|4
1652168270000|2022-05-10 07:37:50|1061.3|1059.8|1060.8|1059.3|1061.3|1059.8|1060.8|1059.3|12
1652168280000|2022-05-10 07:38:00|1061.3|1059|1061.8|1060.3|1061.8|1060.3|1061.3|1059|2
1652168300000|2022-05-10 07:38:20|1061.5|1060|1061.5|1059.8|1061.5|1060|1061|1059.5|0
1652168310000|2022-05-10 07:38:30|1061.3|1060|1061.5|1060|1061.8|1060.3|1061.3|1060|10
1652168320000|2022-05-10 07:38:40|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|4
1652168330000|2022-05-10 07:38:50|1061.8|1060.3|1062|1060.3|1062|1060.3|1061.8|1060.3|0
1652168340000|2022-05-10 07:39:00|1062.5|1060.5|1062.8|1061.3|1062.8|1061.3|1062.5|1060.5|9
1652168350000|2022-05-10 07:39:10|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.5|1061|2
1652168360000|2022-05-10 07:39:20|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|9
1652168370000|2022-05-10 07:39:30|1062.3|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|2
1652168380000|2022-05-10 07:39:40|1062|1061|1062.5|1060.8|1062.5|1061|1062|1060.3|3
1652168390000|2022-05-10 07:39:50||1061||1061||1061||1061|0
1652168400000|2022-05-10 07:40:00|1062.8|1061.3|1062.5|1060.8|1062.8|1061.3|1062.3|1060.8|14
1652168410000|2022-05-10 07:40:10|1062.3|1061|1062.5|1061|1062.5|1061|1062.3|1061|1
1652168420000|2022-05-10 07:40:20|1062.8|1061.3|1063.3|1061.8|1063.3|1062|1062.8|1061.3|8
1652168430000|2022-05-10 07:40:30|1063|1061.5|1063.5|1062|1063.5|1062|1063|1061.5|0
1652168440000|2022-05-10 07:40:40|1063.3||1063.8||1063.8||1063.3||2
1652168450000|2022-05-10 07:40:50|1064.3|1062.8|1064.3|1062.8|1064.5|1063|1064.3|1062.8|16
1652168460000|2022-05-10 07:41:00|||||||||4
1652168470000|2022-05-10 07:41:10|1064|1063|1064|1062.5|1064|1063|1064|1062.5|2
1652168480000|2022-05-10 07:41:20|1064.3|1062.8|1063.8|1062.3|1064.3|1062.8|1063.8|1062|7
1652168490000|2022-05-10 07:41:30|1064|1062.5|1064|1062.5|1064|1062.5|1064|1062.5|0
1652168500000|2022-05-10 07:41:40|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1064|1062.3|1
1652168510000|2022-05-10 07:41:50|1064|1062.3|1063.8|1062.3|1064|1062.3|1063.8|1062.3|0
1652168520000|2022-05-10 07:42:00|1064|1062|1064.3|1062.8|1064.3|1062.8|1063.8|1062|11
1652168530000|2022-05-10 07:42:10|1064|1062.5|1064|1062.5|1064.3|1062.5|1064|1062.5|2
1652168540000|2022-05-10 07:42:20|1063.8|1062|1064.5|1062.8|1064.5|1063|1063.8|1062|22
1652168550000|2022-05-10 07:42:30|1064.8|1063|1065.5|1063.8|1065.5|1064.3|1064.8|1063|25
1652168560000|2022-05-10 07:42:40|1065.8|1064|1065.5|1064|1065.8|1064.3|1065.5|1064|17
1652168570000|2022-05-10 07:42:50|1065.3|1064.3|1065.5|1064|1065.5|1064.3|1065.3|1063.8|19
1652168580000|2022-05-10 07:43:00|1065.8|1064.3|1066.3|1064.8|1066.3|1064.8|1065.5|1064|42
1652168590000|2022-05-10 07:43:10|1066|1065|1065.3|1063.8|1066|1065|1065.3|1063.8|31
1652168600000|2022-05-10 07:43:20|1065.5|1064|1065.8|1064|1065.8|1064.3|1065.5|1064|3
1652168610000|2022-05-10 07:43:30|1066|1064.3|1066|1064.5|1066|1064.5|1065.8|1064|8
1652168620000|2022-05-10 07:43:40|1065.8|1064.3|1066|1064.5|1066|1064.5|1065.5|1064|3
1652168640000|2022-05-10 07:44:00|1066.5|1064.8|1066.5|1065|1066.5|1065.3|1066.5|1064.8|4
1652168650000|2022-05-10 07:44:10|1066|1065.3|1066.3|1064.8|1066.5|1065.3|1066|1064.5|40
1652168660000|2022-05-10 07:44:20|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.5|24
1652168670000|2022-05-10 07:44:30||1064.5||1064.5||1064.5||1064.5|0
1652168680000|2022-05-10 07:44:40|1066.5|1065|1066.3|1064.8|1066.5|1065|1066.3|1064.8|2
1652168690000|2022-05-10 07:44:50|1066.5|1065|1066.5|1064.8|1066.5|1065|1066.3|1064.8|11
1652168700000|2022-05-10 07:45:00|1066.3|1065|1066.8|1065|1066.8|1065|1066.3|1064.8|6
1652168710000|2022-05-10 07:45:10|1066.5|1065.3|1066.8|1065|1066.8|1065.3|1066.5|1065|21
1652168720000|2022-05-10 07:45:20|1066.5|1065.3|1066.8|1065.3|1066.8|1065.5|1066.5|1065|21
1652168730000|2022-05-10 07:45:30|1066.5|1065|1067|1065.5|1067|1065.5|1066.5|1065|17
1652168740000|2022-05-10 07:45:40|1066.8|1065|1066.5|1065|1066.8|1065|1066.5|1065|0
1652168750000|2022-05-10 07:45:50|1066|1064.8|1066|1064.3|1066|1064.8|1066|1064.3|0
1652168760000|2022-05-10 07:46:00|1065.5|1064.5|1066|1064.3|1066|1064.5|1065.5|1064|25
1652168770000|2022-05-10 07:46:10|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.3|0
1652168780000|2022-05-10 07:46:20|1066.3|1064.3|1066.5|1064.8|1066.5|1064.8|1066.3|1064.3|18
1652168790000|2022-05-10 07:46:30|1066.8|1065|1066.8|1065|1066.8|1065|1066.5|1065|6
1652168800000|2022-05-10 07:46:40|1066.5||1066.8||1066.8||1066.5||2
1652168810000|2022-05-10 07:46:50|1066.5|1065.3|1066.8|1065|1066.8|1065.3|1066.5|1065|4
1652168820000|2022-05-10 07:47:00|1066.5|1065.3|1067.3|1065.8|1067.3|1065.8|1066.5|1065.3|18
1652168830000|2022-05-10 07:47:10|1067.5|1066|1067.3|1066|1067.5|1066|1067|1065.5|22
1652168840000|2022-05-10 07:47:20|1067.5|1066.3|1067.5|1066.3|1067.5|1066.3|1067.3|1066.3|74
1652168850000|2022-05-10 07:47:30|1067.8|1066.8|1068.3|1066.8|1068.3|1066.8|1067.8|1066.8|4
1652168860000|2022-05-10 07:47:40|1068.8|1067|1068.8|1067.3|1069|1067.3|1068.8|1067|3
1652168870000|2022-05-10 07:47:50|1068.3|1066.8|1068.5|1066.8|1068.5|1066.8|1068.3|1066.8|4
1652168880000|2022-05-10 07:48:00|1068|1067|1068.5|1066.8|1068.5|1067|1068|1066.3|26
1652168890000|2022-05-10 07:48:10|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|1
1652168900000|2022-05-10 07:48:20|1067.8|1066.3|1067.5|1065.8|1067.8|1066.3|1067.5|1065.8|9
1652168910000|2022-05-10 07:48:30|1067.8|1066.3|1067.8|1066.3|1068|1066.5|1067.8|1066.3|3
1652168920000|2022-05-10 07:48:40|1068||1067.8||1068||1067.8||3
1652168930000|2022-05-10 07:48:50|1068.3|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|6
1652168940000|2022-05-10 07:49:00|1068|1066.5|1068|1066.5|1068|1066.8|1068|1066.5|5
1652168950000|2022-05-10 07:49:10|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.8|4
1652168960000|2022-05-10 07:49:20|1067.3|1065.8|1067.5|1065.8|1067.5|1066|1067.3|1065.8|2
1652168970000|2022-05-10 07:49:30|1067.3|1066|1067.3|1065.5|1067.3|1066|1067|1065.5|0
1652168980000|2022-05-10 07:49:40|1067|1065.8|1066.8|1065.3|1067.5|1065.8|1066.8|1065.3|9
1652168990000|2022-05-10 07:49:50|1067|1065.5|1067|1065.3|1067.3|1065.5|1067|1065.3|9
1652169000000|2022-05-10 07:50:00|1066.8|1065.5|1066.8|1065|1066.8|1065.5|1066.5|1064.8|1
1652169010000|2022-05-10 07:50:10|1067|1065.3|1066.8|1065.3|1067|1065.3|1066.8|1065|5
1652169020000|2022-05-10 07:50:20|1067|1065.5|1067.3|1065.8|1067.3|1065.8|1067|1065.5|6
1652169030000|2022-05-10 07:50:30||1066||1066||1066||1065.8|1
1652169040000|2022-05-10 07:50:40|1068|1065.5|1068|1066.3|1068|1066.3|1068|1065.5|14
1652169050000|2022-05-10 07:50:50|1067.8||1067.8||1067.8||1067.8||3
1652169060000|2022-05-10 07:51:00|1067.5|1066|1067.8|1066.3|1067.8|1066.3|1067.5|1066|2
1652169070000|2022-05-10 07:51:10||1066||1066||1066.3||1066|1
1652169080000|2022-05-10 07:51:20|1068.5|1066.3|1068.3|1066.8|1068.5|1067|1068.3|1066.3|4
1652169090000|2022-05-10 07:51:30|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1652169100000|2022-05-10 07:51:40|1069|1067|1069|1067.3|1069|1067.5|1069|1066.8|6
1652169110000|2022-05-10 07:51:50||1067.5||1067.3||1067.5||1067.3|2
1652169120000|2022-05-10 07:52:00||1067.5||1067.3||1067.5||1067.3|1
1652169130000|2022-05-10 07:52:10||1067.5||1067.5||1067.5||1067.5|0
1652169140000|2022-05-10 07:52:20|1070|1068.3|1070.3|1068.8|1070.3|1068.8|1069.8|1068|30
1652169150000|2022-05-10 07:52:30|1070.8|1069|1070.5|1069|1071|1069.5|1070.5|1069|5
1652169160000|2022-05-10 07:52:40|1070.8||1070.8||1070.8||1070.5||8
1652169170000|2022-05-10 07:52:50|1070.5||1070.8||1070.8||1070.5||1
1652169180000|2022-05-10 07:53:00|1070.5|1068.5|1069.3|1067.5|1070.5|1068.5|1068.8|1067.3|6
1652169190000|2022-05-10 07:53:10|1069|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|5
1652169200000|2022-05-10 07:53:20|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|13
1652169210000|2022-05-10 07:53:30|1068.3|1066.8|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|61
1652169220000|2022-05-10 07:53:40|1069.5|1068|1069.5|1068|1069.5|1068|1069|1067.5|24
1652169230000|2022-05-10 07:53:50|||||||||10
1652169240000|2022-05-10 07:54:00|1069.8|1068.3|1069.3|1068|1069.8|1068.3|1069.3|1068|12
1652169250000|2022-05-10 07:54:10|1069|1067.5|1069.5|1067.8|1069.5|1068|1068.8|1067.3|8
1652169260000|2022-05-10 07:54:20|1069.3|1068.3|1069.8|1068.3|1070|1068.5|1069.3|1068.3|4
1652169270000|2022-05-10 07:54:30|1070|1068.5|1069.5|1067.8|1070.3|1068.5|1069.5|1067.8|4
1652169280000|2022-05-10 07:54:40|1069.8|1068|1069.5|1067.8|1069.8|1068|1069|1067.5|5
1652169290000|2022-05-10 07:54:50|1069.3|1067.5|1068.5|1066.8|1069.3|1067.5|1068.3|1066.8|21
1652169300000|2022-05-10 07:55:00|1068|1066.5|1068.5|1067|1068.5|1067|1068|1066.5|13
1652169310000|2022-05-10 07:55:10|1068.3|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|2
1652169320000|2022-05-10 07:55:20|1068.5|1067|1068.8|1067.3|1069|1067.3|1068.5|1066.8|0
1652169330000|2022-05-10 07:55:30|1069|1066.8|1068.5|1066.8|1069|1066.8|1068.5|1066.8|11
1652169340000|2022-05-10 07:55:40|1068.3|1066.5|1067.8|1066.3|1068.3|1066.5|1067.8|1066.3|4
1652169350000|2022-05-10 07:55:50|1068.5|1066.5|1068.3|1066.8|1068.5|1067|1068.3|1066.5|6
1652169360000|2022-05-10 07:56:00|1068.5|1067|1069.3|1067.5|1069.3|1067.5|1068.5|1067|2
1652169370000|2022-05-10 07:56:10|1068.8|1067.8|1069.8|1068|1069.8|1068|1068.8|1067.8|0
1652169380000|2022-05-10 07:56:20|1069.5|1067.5|1069.3|1068|1069.8|1068|1069.3|1067.5|1
1652169390000|2022-05-10 07:56:30|1069.8||1069.8||1069.8||1069.8||6
1652169400000|2022-05-10 07:56:40|1069.5|1068.3|1069.8|1068|1069.8|1068.3|1069.5|1068|18
1652169410000|2022-05-10 07:56:50|1069.5|1068.3|1069.3|1067.8|1069.8|1068.3|1069.3|1067.8|13
1652169420000|2022-05-10 07:57:00|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.3|1068|6
1652169430000|2022-05-10 07:57:10|1069.5|1068|1070|1068.5|1070|1068.5|1069.5|1068|6
1652169440000|2022-05-10 07:57:20|1070.3|1068.8|1070.5|1069|1070.5|1069|1070|1068.8|10
1652169450000|2022-05-10 07:57:30|1070|1068.5|1069.3|1067.8|1070|1068.5|1069.3|1067.8|23
1652169460000|2022-05-10 07:57:40|1069|1068|1069.5|1068|1069.5|1068|1069|1067.5|4
1652169470000|2022-05-10 07:57:50|1069.3|1067.8|1069|1067.5|1069.5|1068|1069|1067.5|1
1652169480000|2022-05-10 07:58:00|1069.3|1067.8|1069|1067.5|1069.3|1067.8|1068.8|1067.5|7
1652169490000|2022-05-10 07:58:10|1068.8|1067.3|1069|1067.3|1069|1067.5|1068.8|1067.3|2
1652169500000|2022-05-10 07:58:20|1068.8|1066.5|1068.3|1066.8|1068.8|1066.8|1068|1066.5|6
1652169510000|2022-05-10 07:58:30|1068.5||1068.3||1068.5||1068.3||0
1652169520000|2022-05-10 07:58:40|1068|1066.5|1068.3|1066.8|1068.5|1066.8|1068|1066.5|6
1652169530000|2022-05-10 07:58:50|1068.5|1067|1069.3|1067.8|1069.3|1067.8|1068.5|1066.8|0
1652169540000|2022-05-10 07:59:00|1069.5|1067.5|1069.5|1068|1069.5|1068|1069.3|1067.5|20
1652169550000|2022-05-10 07:59:10|1070|1068.3|1069.8|1068.5|1070.3|1068.8|1069.8|1068.3|19
1652169560000|2022-05-10 07:59:20|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1069.8|1068.5|9
1652169570000|2022-05-10 07:59:30|||||||||20
1652169580000|2022-05-10 07:59:40|1071|1068.8|1071.3|1070|1071.5|1070|1071|1068.8|27
1652169590000|2022-05-10 07:59:50|1071.8|1070.3|1071.5|1070.3|1071.8|1070.3|1071.5|1070.3|9
1652169600000|2022-05-10 08:00:00|1071.8|1070.8|1074.5|1073|1075.3|1073.8|1071.8|1070.3|104
1652169610000|2022-05-10 08:00:10|1074.3|1072.8|1074|1072.5|1074.8|1073|1074|1072.5|14
1652169620000|2022-05-10 08:00:20|1074.3|1072.8|1074|1072.5|1074.5|1072.8|1073.8|1072.5|17
1652169630000|2022-05-10 08:00:30|1074.3|1072.8|1074.5|1073|1074.8|1073|1074.3|1072.8|8
1652169640000|2022-05-10 08:00:40|1074.3|1072.8|1073.5|1072.3|1074.3|1072.8|1073.5|1072.3|11
1652169650000|2022-05-10 08:00:50|1073.8|1072.5|1074.5|1073.3|1074.5|1073.3|1073.8|1072.5|3
1652169660000|2022-05-10 08:01:00|1074.8|1072.8|1074|1072.5|1074.8|1072.8|1073.8|1072.5|26
1652169670000|2022-05-10 08:01:10|1073.8|1072.3|1074|1072.5|1074|1072.8|1073.8|1072.3|4
1652169680000|2022-05-10 08:01:20|1074.3|1072.8|1074.3|1072.5|1074.8|1073.3|1074|1072.5|10
1652169690000|2022-05-10 08:01:30|1074|1072|1073.5|1072|1074|1072.3|1073.5|1072|8
1652169700000|2022-05-10 08:01:40|1073.3|1072.3|1073.5|1072|1073.8|1072.3|1073.3|1072|3
1652169710000|2022-05-10 08:01:50|1073.3|1071.3|1072.5|1071|1073.3|1071.3|1072.5|1071|30
1652169720000|2022-05-10 08:02:00|1072.3|1070.8|1072.8|1071.3|1072.8|1071.3|1072.3|1070.5|4
1652169730000|2022-05-10 08:02:10|1072.5|1071|1073|1071.3|1073|1071.3|1072.5|1070.8|6
1652169740000|2022-05-10 08:02:20|1072.8|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|1
1652169750000|2022-05-10 08:02:30|1072.3|1070.8|1072.5|1071|1072.5|1071|1071.5|1070|24
1652169760000|2022-05-10 08:02:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.5|1071|0
1652169770000|2022-05-10 08:02:50|1073|1071.5|1072.8|1071|1073|1071.5|1072.3|1070.8|1
1652169780000|2022-05-10 08:03:00|1072.3|1071.3|1072|1070.3|1072.3|1071.3|1071.8|1070.3|2
1652169790000|2022-05-10 08:03:10|1072.3|1070.5|1072.5|1070.8|1072.5|1071|1072.3|1070.3|0
1652169800000|2022-05-10 08:03:20|1072.3|1070.5|1071.8|1070.3|1072.3|1070.5|1071.8|1070.3|1
1652169810000|2022-05-10 08:03:30|1072|1070.5|1072|1070.5|1072|1070.5|1071.8|1070.3|38
1652169820000|2022-05-10 08:03:40|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.5|1069.8|5
1652169830000|2022-05-10 08:03:50|1071.3|1069.8|1070.8|1069|1071.3|1069.8|1070.5|1069|1
1652169840000|2022-05-10 08:04:00|1070.5|1069.3|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|4
1652169850000|2022-05-10 08:04:10|1070|1069|1070.5|1069|1070.5|1069|1070|1068.8|2
1652169860000|2022-05-10 08:04:20||1069.3||1069||1069.3||1069|0
1652169870000|2022-05-10 08:04:30|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|2
1652169880000|2022-05-10 08:04:40|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|5
1652169890000|2022-05-10 08:04:50|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.5|30
1652169900000|2022-05-10 08:05:00|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.8|1068.3|16
1652169910000|2022-05-10 08:05:10|1069.8|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|4
1652169920000|2022-05-10 08:05:20|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|0
1652169930000|2022-05-10 08:05:30|1070.3|1069|1070.5|1069|1070.5|1069|1070.3|1068.8|0
1652169940000|2022-05-10 08:05:40|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1069.8|1068.3|27
1652169950000|2022-05-10 08:05:50||1068.5||1068.5||1068.5||1068.5|0
1652169960000|2022-05-10 08:06:00|1070.3|1068.3|1070|1068.3|1070.3|1068.5|1069.8|1068.3|12
1652169970000|2022-05-10 08:06:10|1070.3|1068.5|1070|1068.5|1070.3|1068.5|1070|1068.3|0
1652169980000|2022-05-10 08:06:20|1070.3|1068.3|1070.3|1068.8|1070.3|1068.8|1070.3|1068.3|0
1652169990000|2022-05-10 08:06:30|1070|1068.3|1069.8|1068.3|1070|1068.3|1069.8|1068.3|1
1652170000000|2022-05-10 08:06:40|1069.3|1067.8|1069.8|1068.3|1069.8|1068.3|1069.3|1067.8|26
1652170010000|2022-05-10 08:06:50|1070|1068.5|1070|1068.5|1070|1068.5|1070|1068.3|8
1652170020000|2022-05-10 08:07:00|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.5|9
1652170030000|2022-05-10 08:07:10|1069.8|1068|1069.8|1068|1070|1068.3|1069.5|1068|2
1652170040000|2022-05-10 08:07:20|1069.5||1069.5||1069.5||1069.3||15
1652170050000|2022-05-10 08:07:30|1069.3|1068.3|1069.8|1068.3|1069.8|1068.3|1069.3|1068.3|1
1652170060000|2022-05-10 08:07:40|1070|1068.5|1070.8|1069.3|1071.3|1069.5|1070|1068.5|65
1652170070000|2022-05-10 08:07:50|1071|1069|1070.8|1069.3|1071|1069.3|1070.8|1069|5
1652170080000|2022-05-10 08:08:00|1070.5|1069|1070.5|1069|1070.5|1069|1070.5|1069|2
1652170090000|2022-05-10 08:08:10|1071|1069.3|1071.5|1070|1071.8|1070.5|1071|1069.3|8
1652170100000|2022-05-10 08:08:20|1071.8|1070.5|1072.3|1070.5|1072.3|1070.5|1071.8|1070.5|28
1652170110000|2022-05-10 08:08:30|1072|1070.3|1072|1070.3|1072|1070.5|1072|1070.3|1
1652170120000|2022-05-10 08:08:40|1071.8|1070.5|1072.8|1071|1072.8|1071|1071.8|1070.5|5
1652170130000|2022-05-10 08:08:50|1072|1070.3|1072|1070.5|1072|1070.5|1072|1070.3|18
1652170140000|2022-05-10 08:09:00|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.5|1070.8|12
1652170150000|2022-05-10 08:09:10|1072.8|1071|1072.8|1071|1072.8|1071|1072.8|1071|0
1652170160000|2022-05-10 08:09:20|1073|1071.3|1072.8|1071|1073.3|1071.8|1072.8|1071|8
1652170170000|2022-05-10 08:09:30|1072.5|1071.3|1072.5|1071|1072.5|1071.3|1072.5|1070.8|5
1652170180000|2022-05-10 08:09:40|1072.8|1070.8|1072.8|1071|1072.8|1071.3|1072.8|1070.8|1
1652170190000|2022-05-10 08:09:50||1071.3||1071.3||1071.3||1071|0
1652170200000|2022-05-10 08:10:00|1073.3|1071.8|1073.3|1071.8|1073.3|1071.8|1072.8|1071.3|4
1652170210000|2022-05-10 08:10:10|1073|1071.3|1073|1071.5|1073.3|1071.5|1073|1071.3|4
1652170220000|2022-05-10 08:10:20|1073.3|1071.8|1073.8|1072.3|1073.8|1072.3|1073|1071.5|29
1652170230000|2022-05-10 08:10:30|||||||||10
1652170240000|2022-05-10 08:10:40|1073|1071.5|1072.3|1071|1073|1071.5|1072.3|1070.8|6
1652170250000|2022-05-10 08:10:50||1070.8||1070.8||1070.8||1070.5|12
1652170260000|2022-05-10 08:11:00|1072|1070.3|1071.5|1069.8|1072|1070.3|1071.3|1069.8|6
1652170270000|2022-05-10 08:11:10|1071.3|1070|1071.5|1070|1071.5|1070|1071.3|1069.8|10
1652170280000|2022-05-10 08:11:20|1071.8|1070.5|1072.3|1070.8|1072.3|1070.8|1071.8|1070.5|2
1652170290000|2022-05-10 08:11:30|||||||||30
1652170300000|2022-05-10 08:11:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|1
1652170310000|2022-05-10 08:11:50||1070.8||1071||1071||1070.8|0
1652170320000|2022-05-10 08:12:00|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|12
1652170330000|2022-05-10 08:12:10|1072.5|1071|1071.5|1070|1072.5|1071|1071.5|1070|3
1652170340000|2022-05-10 08:12:20|1071.8||1071.5||1071.8||1071.5||2
1652170350000|2022-05-10 08:12:30|1071.8|1070.3|1072.5|1071|1072.5|1071|1071.8|1070.3|26
1652170360000|2022-05-10 08:12:40|1072.3|1070.8|1072.3|1070.8|1072.3|1071|1072.3|1070.8|0
1652170370000|2022-05-10 08:12:50|1072.5|1070.5|1072.5|1071|1072.5|1071|1072.5|1070.5|10
1652170380000|2022-05-10 08:13:00|1072.3|1070.8|1072|1070.5|1072.5|1071|1072|1070.5|48
1652170390000|2022-05-10 08:13:10|1072.3||1072||1072.3||1072||3
1652170410000|2022-05-10 08:13:30|1071.5|1070|1071.5|1070|1071.5|1070|1071.5|1070|1
1652170420000|2022-05-10 08:13:40|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|5
1652170430000|2022-05-10 08:13:50||1070||1070||1070.3||1069.8|9
1652170440000|2022-05-10 08:14:00|1071.3|1069.8|1071.5|1069.8|1071.5|1069.8|1071.3|1069.8|8
1652170450000|2022-05-10 08:14:10|1071.8|1070|1071.8|1070.3|1071.8|1070.3|1071.8|1070|1
1652170460000|2022-05-10 08:14:20|1072|1070.5|1072.8|1071.3|1072.8|1071.3|1072|1070.5|11
1652170470000|2022-05-10 08:14:30|1072.5|1070.8|1072|1070.5|1072.8|1071|1072|1070.5|2
1652170480000|2022-05-10 08:14:40|1072.3|1070.8|1072.5|1070.8|1072.5|1070.8|1072|1070.5|23
1652170490000|2022-05-10 08:14:50|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.3|1070.8|0
1652170500000|2022-05-10 08:15:00|1072.3|1070.5|1072.5|1071.3|1072.5|1071.3|1072.3|1070.5|1
1652170510000|2022-05-10 08:15:10|1072.3|1071|1072.3|1070.8|1072.3|1071|1072.3|1070.8|11
1652170520000|2022-05-10 08:15:20|1072|1071|1071.8|1070.3|1072|1071|1071.8|1070|11
1652170530000|2022-05-10 08:15:30|1072|1070|1072.5|1071|1072.5|1071|1072|1070|9
1652170540000|2022-05-10 08:15:40|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.5|1071|6
1652170550000|2022-05-10 08:15:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1070.8|4
1652170560000|2022-05-10 08:16:00|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|0
1652170570000|2022-05-10 08:16:10|1072|1070.5|1072|1070.3|1072|1070.5|1072|1070.3|9
1652170580000|2022-05-10 08:16:20|1071.8|1070|1071.5|1070|1072|1070|1071.3|1069.8|6
1652170590000|2022-05-10 08:16:30|1071.8|1070.3|1072|1070.5|1072|1070.5|1071.8|1070.3|20
1652170600000|2022-05-10 08:16:40|1072.3|1070.8|1071.8|1070.3|1072.3|1070.8|1071.8|1070.3|6
1652170620000|2022-05-10 08:17:00||1070.5||1070.3||1070.5||1070.3|3
1652170630000|2022-05-10 08:17:10|1071.5|1070|1071.5|1070|1071.5|1070.3|1071.5|1070|20
1652170640000|2022-05-10 08:17:20||1070.3||1070||1070.3||1070|4
1652170650000|2022-05-10 08:17:30||1069.8||1070||1070||1069.8|5
1652170660000|2022-05-10 08:17:40|1071.3|1069.8|1071.5|1070.3|1071.5|1070.3|1071.3|1069.8|5
1652170670000|2022-05-10 08:17:50|1072.3|1070.8|1073|1071.5|1073|1071.8|1072.3|1070.8|24
1652170680000|2022-05-10 08:18:00|1072.8|1071.3|1073.3|1071.8|1073.5|1072|1072.8|1071.3|7
1652170690000|2022-05-10 08:18:10|1073.5|1071.5|1073.3|1071.8|1073.5|1071.8|1073.3|1071.5|3
1652170700000|2022-05-10 08:18:20|1073.5|1072|1073.3|1071.8|1073.5|1072|1073.3|1071.5|0
1652170710000|2022-05-10 08:18:30|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|0
1652170720000|2022-05-10 08:18:40|1073.5|1071.8|1073.5|1072|1073.5|1072|1073.5|1071.8|6
1652170730000|2022-05-10 08:18:50|1073.3|1072.3|1073|1071.5|1073.3|1072.3|1073|1071.5|1
1652170740000|2022-05-10 08:19:00|1072.8|1071.8|1073|1071.5|1073|1071.8|1072.8|1071.3|6
1652170750000|2022-05-10 08:19:10||1071.3||1071.5||1071.5||1071.3|1
1652170760000|2022-05-10 08:19:20||1071.3||1071.5||1071.8||1071.3|0
1652170770000|2022-05-10 08:19:30||1071.8||1071.3||1071.8||1071.3|0
1652170780000|2022-05-10 08:19:40|1072.3|1071.5|1072|1070.5|1072.3|1071.5|1071.8|1070.5|76
1652170790000|2022-05-10 08:19:50|1071.8|1070.3|1072|1070.5|1072.3|1070.8|1071.8|1070.3|23
1652170800000|2022-05-10 08:20:00|1072.3|1070.8|1072|1070.5|1072.3|1071|1072|1070.5|4
1652170810000|2022-05-10 08:20:10|1072.3|1070.8|1072|1070.8|1072.3|1071|1072|1070.8|2
1652170820000|2022-05-10 08:20:20|1072.3||1072.3||1072.3||1072.3||2
1652170830000|2022-05-10 08:20:30|1072.5|1071|1072.8|1071.5|1072.8|1071.5|1072.5|1071|5
1652170840000|2022-05-10 08:20:40|1072.5|1071.3|1072.5|1071|1072.5|1071.3|1072.5|1071|0
1652170850000|2022-05-10 08:20:50||1071.3||1071||1071.3||1071|0
1652170860000|2022-05-10 08:21:00|1072.3|1071.3|1072.8|1071.3|1072.8|1071.3|1072.3|1071.3|6
1652170870000|2022-05-10 08:21:10|1072.5|1071|1072.5|1071|1072.5|1071.3|1072.5|1071|0
1652170880000|2022-05-10 08:21:20||1071.3||1071||1071.3||1071|0
1652170890000|2022-05-10 08:21:30|1072.8|1071.3|1073.3|1071.8|1073.3|1072|1072.5|1071|4
1652170900000|2022-05-10 08:21:40|1073|1071.5|1073|1071.5|1073|1071.8|1073|1071.5|51
1652170910000|2022-05-10 08:21:50|1072.8|1071|1072.8|1071.3|1072.8|1071.5|1072.8|1071|2
1652170920000|2022-05-10 08:22:00|1073.3|1071.5|1073.3|1071.8|1073.3|1071.8|1073|1071.5|6
1652170930000|2022-05-10 08:22:10|1073.5|1072|1073|1071.8|1073.5|1072|1073|1071.5|16
1652170940000|2022-05-10 08:22:20|1073.3|1071.5|1073.3|1072|1073.3|1072|1073.3|1071.5|12
1652170950000|2022-05-10 08:22:30|1073.5||1073.5||1073.5||1073.3||11
1652170960000|2022-05-10 08:22:40|1074|1072.3|1073.8|1072.3|1074|1072.5|1073.8|1072.3|33
1652170970000|2022-05-10 08:22:50|1074|1072.5|1073.8|1072.3|1074|1072.5|1073.8|1072.3|8
1652170980000|2022-05-10 08:23:00|1073.5|1072|1072.8|1071.3|1073.5|1072|1072.5|1071|95
1652170990000|2022-05-10 08:23:10|1072.5|1071|1072|1070.5|1072.5|1071|1072|1070.5|23
1652171000000|2022-05-10 08:23:20|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.3|1070|30
1652171010000|2022-05-10 08:23:30|1071.3|1069.8|1071|1069.5|1071.3|1070|1071|1069.5|0
1652171020000|2022-05-10 08:23:40|1070.8|1069.3|1071|1069.5|1071|1069.5|1070.8|1069.3|10
1652171030000|2022-05-10 08:23:50||1069.8||1069.5||1069.8||1069.5|2
1652171050000|2022-05-10 08:24:10|1071.5|1069.8|1071.5|1070|1071.5|1070|1071.5|1069.8|4
1652171060000|2022-05-10 08:24:20|1071.3|1069.8|1069.8|1068.3|1071.5|1070|1069.8|1068.3|88
1652171070000|2022-05-10 08:24:30|1070|1068.5|1069.8|1068.3|1070|1068.5|1069.8|1068.3|16
1652171080000|2022-05-10 08:24:40|1069.5|1068|1070|1068.5|1070|1068.8|1069.5|1068|16
1652171090000|2022-05-10 08:24:50|1070.3|1069|1069.8|1068.3|1070.5|1069|1069.8|1068.3|18
1652171100000|2022-05-10 08:25:00|1070|1068.5|1070|1068.5|1070|1068.8|1070|1068.5|7
1652171110000|2022-05-10 08:25:10|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|1069.8|1068.3|8
1652171120000|2022-05-10 08:25:20|1069.3|1067.8|1068.5|1067|1069.3|1068|1068.5|1067|46
1652171130000|2022-05-10 08:25:30|1068.3|1066.8|1070.3|1068.8|1070.5|1069|1068.3|1066.8|124
1652171140000|2022-05-10 08:25:40|1070.5|1069|1069.8|1068.3|1070.8|1069.3|1069.8|1068.3|6
1652171150000|2022-05-10 08:25:50|1069.5|1068|1069.5|1068|1069.5|1068.3|1069.5|1068|10
1652171160000|2022-05-10 08:26:00|1069.8|1067.8|1070.3|1068.8|1070.3|1068.8|1069.8|1067.8|4
1652171170000|2022-05-10 08:26:10|1070||1070.3||1070.3||1070||0
1652171180000|2022-05-10 08:26:20|1069.8|1068.3|1069.5|1068|1069.8|1068.3|1069.5|1068|8
1652171190000|2022-05-10 08:26:30|1069.3|1067.8|1069.8|1068.3|1069.8|1068.3|1069.3|1067.5|28
1652171200000|2022-05-10 08:26:40|1069.5|1068|1069|1067.5|1069.5|1068|1069|1067.5|101
1652171210000|2022-05-10 08:26:50|1069.5|1067.8|1068.8|1067.3|1069.5|1068|1068.8|1067.3|7
1652171220000|2022-05-10 08:27:00|1069|1067.5|1069.3|1067.8|1069.3|1067.8|1068.5|1067|37
1652171230000|2022-05-10 08:27:10|1069.8|1068|1069|1067.8|1069.8|1068|1069|1067.5|1
1652171240000|2022-05-10 08:27:20|1068.8|1067.5|1068.8|1067.3|1069|1067.5|1068.5|1066.8|23
1652171250000|2022-05-10 08:27:30|1069|1067.5|1069|1067.3|1069.3|1067.5|1068.3|1067|40
1652171260000|2022-05-10 08:27:40|1068.8|1067|1068.5|1066.8|1069|1067.5|1068.3|1066.8|15
1652171270000|2022-05-10 08:27:50|1068.8|1067|1068.8|1067.3|1069|1067.5|1068.3|1066.8|24
1652171280000|2022-05-10 08:28:00|1069|1067|1069|1067.5|1069|1067.5|1069|1067|11
1652171290000|2022-05-10 08:28:10|1069.3||1069.3||1069.3||1069||3
1652171300000|2022-05-10 08:28:20|1069|1067.8|1069.8|1068.3|1069.8|1068.3|1068.3|1066.8|21
1652171310000|2022-05-10 08:28:30|1070|1068.5|1069.3|1067.8|1070.5|1068.8|1069|1067.5|86
1652171320000|2022-05-10 08:28:40|1069|1067.5|1069.3|1067.8|1069.8|1068.3|1068.8|1067|24
1652171330000|2022-05-10 08:28:50|1069|1067.5|1068.3|1067|1069.3|1067.5|1068.3|1066.8|4
1652171340000|2022-05-10 08:29:00|1068.5|1066.8|1069.5|1068.3|1069.5|1068.3|1068.5|1066.8|128
1652171350000|2022-05-10 08:29:10|1069.8|1068.5|1069.8|1068.3|1069.8|1068.5|1069|1067.8|78
1652171360000|2022-05-10 08:29:20|1069.5|1068|1069.8|1068.5|1069.8|1068.5|1069|1067.8|29
1652171370000|2022-05-10 08:29:30|1070|1068.3|1071|1069.5|1071|1069.8|1070|1068.3|108
1652171380000|2022-05-10 08:29:40|1071.3|1069.8|1070.8|1069.5|1071.5|1070|1070.8|1069.3|49
1652171390000|2022-05-10 08:29:50|1071|1069.3|1072|1070.5|1072.8|1071.3|1071|1069.3|155
1652171400000|2022-05-10 08:30:00|1071.8|1070|1071.8|1070.3|1072|1070.5|1071|1069.3|25
1652171410000|2022-05-10 08:30:10|1072|1070.5|1072|1070.8|1072.3|1071|1071.8|1070.3|42
1652171420000|2022-05-10 08:30:20|1072.3|1070.5|1072|1070.5|1072.3|1071|1071.8|1070.3|35
1652171430000|2022-05-10 08:30:30|1071.8|1070.3|1071.5|1070|1072|1070.8|1071.3|1069.8|11
1652171440000|2022-05-10 08:30:40|1071.8|1070.5|1071.8|1070.3|1072|1070.5|1071.5|1070.3|5
1652171450000|2022-05-10 08:30:50|1072|1070.5|1072.3|1071|1072.3|1071|1072|1070.5|17
1652171460000|2022-05-10 08:31:00|1072.8|1071.3|1072.5|1071.3|1072.8|1071.3|1072.5|1071.3|37
1652171470000|2022-05-10 08:31:10|1072.8|1071.5|1073|1071.5|1073|1071.5|1072.5|1071.5|69
1652171480000|2022-05-10 08:31:20|1072.8|1071.8|1073.5|1072|1073.5|1072.3|1072.8|1071.8|39
1652171490000|2022-05-10 08:31:30|1073.3||1073.3||1073.3||1073.3||45
1652171500000|2022-05-10 08:31:40|1073|1071.5|1073|1071.5|1073|1071.5|1073|1071.5|11
1652171510000|2022-05-10 08:31:50|1072.8|1071.3|1073|1071.8|1073|1071.8|1072.8|1071.3|14
1652171520000|2022-05-10 08:32:00|1072.8|1071.5|1072.8|1071.5|1073|1071.8|1072.8|1071.5|14
1652171530000|2022-05-10 08:32:10|1073|1071.8|1073.3|1072|1073.3|1072|1073|1071.8|26
1652171540000|2022-05-10 08:32:20|1073|1071.5|1073.5|1072.3|1073.8|1072.5|1072.8|1071.3|75
1652171550000|2022-05-10 08:32:30|1073.8||1073.5||1073.8||1073.5||3
1652171560000|2022-05-10 08:32:40|1073.3|1071.8|1073|1071.5|1073.3|1071.8|1073|1071.5|51
1652171580000|2022-05-10 08:33:00|1073.5|1071.8|1072|1070.5|1073.5|1072|1072|1070.5|11
1652171590000|2022-05-10 08:33:10|1071.5|1070.3|1071|1069.5|1071.5|1070.3|1071|1069.3|11
1652171600000|2022-05-10 08:33:20|1071.3|1069.3|1071.5|1070|1071.5|1070|1070.8|1069.3|53
1652171610000|2022-05-10 08:33:30|1071.8|1070.3|1071.3|1069.8|1071.8|1070.3|1071.3|1069.8|3
1652171620000|2022-05-10 08:33:40||1069.5||1070||1070||1069.5|3
1652171630000|2022-05-10 08:33:50|1071|1069.8|1071|1069.5|1071|1069.8|1071|1069.5|1
1652171640000|2022-05-10 08:34:00|1071.3|1069.8|1071.5|1070|1071.5|1070|1071.3|1069.8|10
1652171650000|2022-05-10 08:34:10|1071.8|1070.3|1071.5|1069.8|1071.8|1070.3|1071.5|1069.8|3
1652171660000|2022-05-10 08:34:20|1071.3|1069.3|1070.8|1069.3|1071.3|1069.5|1070.8|1069.3|1
1652171670000|2022-05-10 08:34:30|1070.5|1069.5|1070.5|1069|1070.5|1069.5|1070.5|1069|2
1652171680000|2022-05-10 08:34:40|1071.3|1069.8|1071.3|1069.5|1071.3|1069.8|1071.3|1069.5|4
1652171690000|2022-05-10 08:34:50|1071|1069.8|1070.8|1069.3|1071|1069.8|1070.8|1069.3|1
1652171710000|2022-05-10 08:35:10|1070.5|1069|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|12
1652171720000|2022-05-10 08:35:20|1070.8|1069|1071|1069.5|1071|1069.5|1070.8|1069|8
1652171730000|2022-05-10 08:35:30||1069.3||1069.3||1069.3||1069.3|2
1652171740000|2022-05-10 08:35:40|1070.8||1070.8||1070.8||1070.8||3
1652171750000|2022-05-10 08:35:50|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.8|6
1652171760000|2022-05-10 08:36:00|1070.8|1069|1069.5|1067.8|1071|1069.5|1069|1067.5|26
1652171770000|2022-05-10 08:36:10|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1068.8|1067|13
1652171780000|2022-05-10 08:36:20|1068.8|1067.3|1069|1067.8|1069.3|1067.8|1068.8|1067|11
1652171790000|2022-05-10 08:36:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.5|1068.5|1067|2
1652171800000|2022-05-10 08:36:40|1068.3|1066.8|1067.8|1066|1068.3|1066.8|1067|1065.5|40
1652171810000|2022-05-10 08:36:50|1067.5|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.5|3
1652171820000|2022-05-10 08:37:00|1068.3|1066.3|1068.5|1067|1068.8|1067|1068.3|1066|19
1652171830000|2022-05-10 08:37:10||1066.8||1067||1067||1066.8|2
1652171840000|2022-05-10 08:37:20|1068.3|1066.8|1067.8|1066|1068.3|1066.8|1067.8|1066|0
1652171850000|2022-05-10 08:37:30||1066.3||1066.3||1066.3||1066|0
1652171860000|2022-05-10 08:37:40|1067.5|1066|1067.3|1065.8|1067.5|1066|1067.3|1065.8|3
1652171870000|2022-05-10 08:37:50|1067.8|1066|1067.8|1066.3|1067.8|1066.5|1067.8|1066|5
1652171880000|2022-05-10 08:38:00|1068|1066.5|1068.3|1066.5|1068.5|1067|1068|1066.5|3
1652171890000|2022-05-10 08:38:10|1068|1066.8|1068|1066.3|1068|1066.8|1068|1066.3|0
1652171900000|2022-05-10 08:38:20|1067.8|1066.5|1068.5|1067|1068.5|1067|1067.8|1066.5|2
1652171910000|2022-05-10 08:38:30|1068.3|1066.8|1068|1066.5|1068.3|1067|1068|1066.5|0
1652171920000|2022-05-10 08:38:40|1067.5|1066|1067.5|1065.8|1067.5|1066|1067.5|1065.8|0
1652171930000|2022-05-10 08:38:50||1066||1066||1066||1066|0
1652171940000|2022-05-10 08:39:00|1068|1066.3|1068.5|1066.8|1068.5|1066.8|1068|1066.3|6
1652171950000|2022-05-10 08:39:10|1068|1066.5|1067.5|1066|1068|1066.5|1067.5|1066|13
1652171960000|2022-05-10 08:39:20|1067.3||1067.5||1067.5||1067.3||13
1652171970000|2022-05-10 08:39:30|1067.3|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.5|18
1652171990000|2022-05-10 08:39:50|1067.8|1066.3|1067.8|1066.5|1068|1066.5|1067.5|1066|11
1652172000000|2022-05-10 08:40:00|1068|1066.8|1068|1066.5|1068.3|1066.8|1068|1066.5|5
1652172010000|2022-05-10 08:40:10|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|3
1652172020000|2022-05-10 08:40:20|1067|1065.5|1066.5|1064.8|1067|1065.8|1066.5|1064.8|4
1652172030000|2022-05-10 08:40:30|1066.3|1065|1066.8|1065.3|1066.8|1065.3|1066.3|1064.8|5
1652172040000|2022-05-10 08:40:40|1066.5|1064.8|1066.8|1065|1066.8|1065|1066.3|1064.8|5
1652172050000|2022-05-10 08:40:50|1066.5|1065.3|1067|1065.5|1067|1065.5|1066.5|1065.3|0
1652172060000|2022-05-10 08:41:00|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1
1652172070000|2022-05-10 08:41:10|1066.5|1065|1066.5|1064.8|1066.5|1065|1066.5|1064.8|31
1652172080000|2022-05-10 08:41:20|||||||||2
1652172090000|2022-05-10 08:41:30|1066.3|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.5|0
1652172100000|2022-05-10 08:41:40|||||||||11
1652172110000|2022-05-10 08:41:50|1066.3|1064.8|1066.8|1065|1066.8|1065|1066.3|1064.8|6
1652172120000|2022-05-10 08:42:00|1067|1065.3|1067.3|1065.5|1067.3|1065.5|1067|1065.3|0
1652172130000|2022-05-10 08:42:10|1067.5|1065.8|1066.8|1065.3|1067.5|1066|1066.8|1065|3
1652172150000|2022-05-10 08:42:30||1065||1065.3||1065.3||1065|5
1652172160000|2022-05-10 08:42:40|1066.5|1065|1065.8|1064.5|1066.5|1065|1065.8|1064.5|2
1652172170000|2022-05-10 08:42:50|1066|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|4
1652172180000|2022-05-10 08:43:00|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.5|0
1652172190000|2022-05-10 08:43:10||1064.8||1065||1065.3||1064.8|2
1652172200000|2022-05-10 08:43:20|1066.8|1065.3|1066.8|1065|1066.8|1065.3|1066.8|1065|1
1652172210000|2022-05-10 08:43:30|1066.5|1064.8|1066.3|1064.8|1066.5|1064.8|1066.3|1064.8|0
1652172220000|2022-05-10 08:43:40||1065||1064.8||1065||1064.8|0
1652172230000|2022-05-10 08:43:50|1066.5|1065|1066.5|1065|1066.5|1065|1066.3|1064.5|2
1652172240000|2022-05-10 08:44:00|1066.3|1064.8|1066.5|1065|1066.5|1065.3|1066.3|1064.8|0
1652172260000|2022-05-10 08:44:20|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.8|1065|2
1652172270000|2022-05-10 08:44:30|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.8|1065.3|0
1652172280000|2022-05-10 08:44:40||1065.8||1065.8||1065.8||1065.5|0
1652172290000|2022-05-10 08:44:50|1067.5|1066.3|1067.3|1065.8|1067.5|1066.3|1067.3|1065.8|12
1652172310000|2022-05-10 08:45:10|1067|1065.5|1067|1065.5|1067|1065.5|1067|1065.5|0
1652172330000|2022-05-10 08:45:30|1067.3|1065.8|1067.5|1066|1067.5|1066|1067.3|1065.5|16
1652172340000|2022-05-10 08:45:40|1067.8|1066.3|1067.3|1065.8|1067.8|1066.3|1067.3|1065.8|2
1652172350000|2022-05-10 08:45:50|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|10
1652172360000|2022-05-10 08:46:00||1066.5||1066.5||1066.5||1066.5|3
1652172370000|2022-05-10 08:46:10|1068.5|1066.8|1068.3|1067|1068.5|1067|1068.3|1066.8|6
1652172380000|2022-05-10 08:46:20|1068.5|1067.3|1068.3|1067|1068.5|1067.3|1068.3|1066.5|28
1652172390000|2022-05-10 08:46:30|1068.5|1067.3|1068.8|1067.5|1069|1067.8|1068.5|1067.3|7
1652172400000|2022-05-10 08:46:40|1069|1067.8|1069.3|1068|1069.3|1068|1068.8|1067.3|13
1652172410000|2022-05-10 08:46:50|1069|1067.8|1069.3|1067.8|1069.3|1067.8|1069|1067.8|3
1652172420000|2022-05-10 08:47:00|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|0
1652172430000|2022-05-10 08:47:10|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|7
1652172440000|2022-05-10 08:47:20|1068.8|1067.8|1069|1067.5|1069|1067.8|1068.8|1067.5|3
1652172450000|2022-05-10 08:47:30|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|1068.8|1067.3|0
1652172460000|2022-05-10 08:47:40||1067.5||1067.3||1067.5||1067.3|6
1652172470000|2022-05-10 08:47:50|||||||||2
1652172480000|2022-05-10 08:48:00||1067||1067.3||1067.3||1067|1
1652172490000|2022-05-10 08:48:10|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|2
1652172500000|2022-05-10 08:48:20|1068|1066.5|1067.5|1066|1068|1066.5|1067.5|1066|41
1652172510000|2022-05-10 08:48:30|1067.3|1065.8|1067.3|1065.8|1067.3|1066|1067.3|1065.8|0
1652172520000|2022-05-10 08:48:40||1066||1065.5||1066||1065.5|0
1652172530000|2022-05-10 08:48:50|1067|1065.8|1067|1065.5|1067|1065.8|1067|1065.5|0
1652172540000|2022-05-10 08:49:00|1067.5|1066|1068.3|1066.8|1068.3|1066.8|1067.5|1066|32
1652172550000|2022-05-10 08:49:10|||||||||1
1652172560000|2022-05-10 08:49:20|1069|1067|1069|1067.5|1069|1067.5|1068.8|1067|15
1652172570000|2022-05-10 08:49:30|1068.8|1067.3|1068.8|1067.5|1069|1067.5|1068.8|1067.3|18
1652172580000|2022-05-10 08:49:40|1069|1067.8|1069.3|1067.8|1069.5|1068|1069|1067.8|15
1652172590000|2022-05-10 08:49:50|1069.5|1068|1069.8|1068|1069.8|1068|1069.3|1067.8|3
1652172600000|2022-05-10 08:50:00|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1652172610000|2022-05-10 08:50:10|1069.5|1068|1069|1067.5|1069.5|1068|1069|1067.3|8
1652172620000|2022-05-10 08:50:20|1069.3|1067.8|1069.5|1068|1069.5|1068.3|1069.3|1067.8|6
1652172630000|2022-05-10 08:50:30|1069.8|1068.3|1070|1068.5|1070|1068.5|1069.8|1068|11
1652172640000|2022-05-10 08:50:40|1070.5|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.8|1
1652172650000|2022-05-10 08:50:50|1070.8|1069|1070.5|1069|1070.8|1069|1070.5|1069|6
1652172660000|2022-05-10 08:51:00|1070.8|1069.3|1071|1069.5|1071|1069.8|1070.8|1069.3|11
1652172670000|2022-05-10 08:51:10||1069.8||1069.8||1069.8||1069.8|0
1652172680000|2022-05-10 08:51:20||1069.5||1069.5||1069.8||1069.5|0
1652172690000|2022-05-10 08:51:30|1071.3|1069.8|1072.3|1070.8|1072.3|1070.8|1071.3|1069.8|12
1652172700000|2022-05-10 08:51:40|1072.5|1071|1072.5|1071|1072.5|1071|1072.5|1071|4
1652172710000|2022-05-10 08:51:50|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|1072.3|1070.8|7
1652172720000|2022-05-10 08:52:00|||||||||12
1652172730000|2022-05-10 08:52:10|1072.5||1072||1072.5||1072||5
1652172740000|2022-05-10 08:52:20|1072.3|1070.5|1072.3|1070.8|1072.3|1070.8|1072|1070.5|31
1652172750000|2022-05-10 08:52:30|1072.5|1071|1073.5|1072|1073.5|1072|1072.5|1071|10
1652172760000|2022-05-10 08:52:40|1073.3|1071.8|1073|1071.5|1073.5|1071.8|1073|1071.5|21
1652172770000|2022-05-10 08:52:50|1072.8|1071.3|1073|1071.5|1073|1071.5|1072.8|1071.3|11
1652172780000|2022-05-10 08:53:00|1073.3|1071.8|1072.3|1071|1073.5|1071.8|1072.3|1071|37
1652172790000|2022-05-10 08:53:10|1071.5|1070|1071.8|1070.3|1072|1070.5|1071.3|1070|22
1652172800000|2022-05-10 08:53:20|1072|1070.5|1072|1070.5|1072|1070.5|1072|1070.5|73
1652172820000|2022-05-10 08:53:40|1071.8||1072||1072||1071.8||1
1652172830000|2022-05-10 08:53:50|1071.8|1070.3|1071|1069.5|1071.8|1070.3|1071|1069.5|7
1652172840000|2022-05-10 08:54:00|||||||||3
1652172850000|2022-05-10 08:54:10|1070.8|1069.3|1070.5|1069|1070.8|1069.3|1070.5|1069|5
1652172860000|2022-05-10 08:54:20|1070.3|1068.8|1070.3|1068.8|1070.3|1069|1070.3|1068.8|0
1652172870000|2022-05-10 08:54:30|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.8|6
1652172880000|2022-05-10 08:54:40|1070|1069|1070|1068.5|1070.3|1069|1070|1068.5|3
1652172890000|2022-05-10 08:54:50|1070.3|1068.8|1069.8|1068.5|1070.3|1068.8|1069.8|1068.5|28
1652172900000|2022-05-10 08:55:00|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.5|5
1652172910000|2022-05-10 08:55:10|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|13
1652172920000|2022-05-10 08:55:20|1069.8|1068.5|1069.8|1068.3|1069.8|1068.8|1069.8|1068.3|11
1652172930000|2022-05-10 08:55:30|1069.5||1069.5||1069.5||1069.5||1
1652172940000|2022-05-10 08:55:40|1069.8|1067.5|1069.3|1067.8|1069.8|1067.8|1069|1067.5|40
1652172950000|2022-05-10 08:55:50||1067.5||1067.8||1067.8||1067.5|1
1652172960000|2022-05-10 08:56:00|1069.5|1067.5|1069|1067.5|1069.5|1067.5|1069|1067.5|2
1652172970000|2022-05-10 08:56:10|1068.8|1067.3|1068.5|1067|1068.8|1067.3|1068.5|1067|2
1652172980000|2022-05-10 08:56:20||1066.8||1066.8||1067||1066.8|0
1652172990000|2022-05-10 08:56:30|1069|1067|1069.3|1067.5|1069.3|1067.8|1069|1067|25
1652173000000|2022-05-10 08:56:40|1068.8|1067.8|1068.8|1067.3|1068.8|1067.8|1068.8|1067.3|1
1652173010000|2022-05-10 08:56:50|1068.5|1067|1067.5|1066|1068.5|1067|1067.5|1065.8|37
1652173020000|2022-05-10 08:57:00|1067.3|1066.5|1068|1066.5|1068|1066.5|1067.3|1066.5|19
1652173030000|2022-05-10 08:57:10||1066.8||1066.5||1066.8||1066.5|18
1652173040000|2022-05-10 08:57:20|||||||||4
1652173050000|2022-05-10 08:57:30|1068.5|1066.8|1068.3|1066.8|1068.5|1067|1068.3|1066.8|33
1652173060000|2022-05-10 08:57:40|1068|1066.5|1068|1066.5|1068|1066.5|1068|1066.5|7
1652173070000|2022-05-10 08:57:50|1068.5|1066.8|1068.5|1066.8|1068.5|1067|1068.5|1066.8|7
1652173080000|2022-05-10 08:58:00|1068.3||1068.3||1068.5||1068.3||2
1652173090000|2022-05-10 08:58:10|1068|1066.5|1067.8|1066.5|1068|1066.5|1067.8|1066.5|5
1652173100000|2022-05-10 08:58:20|1067.5|1066.3|1067.3|1066|1067.5|1066.3|1067.3|1066|0
1652173110000|2022-05-10 08:58:30|1067.5|1066.3|1067.5|1066|1067.8|1066.3|1067.3|1065.8|6
1652173120000|2022-05-10 08:58:40|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|0
1652173130000|2022-05-10 08:58:50|1067.5||1067.5||1067.5||1067.5||1
1652173140000|2022-05-10 08:59:00|1067.3|1066|1067.3|1066|1067.3|1066|1067|1065.5|4
1652173150000|2022-05-10 08:59:10|1067.5||1067.5||1067.8||1067.3||0
1652173160000|2022-05-10 08:59:20|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|1067.3|1065.8|0
1652173170000|2022-05-10 08:59:30|1066.8|1065.5|1066.3|1064.8|1066.8|1065.5|1066|1064.5|76
1652173180000|2022-05-10 08:59:40|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|9
1652173190000|2022-05-10 08:59:50|1065.5|1064|1065.5|1064|1065.5|1064|1065.5|1064|1
1652173200000|2022-05-10 09:00:00|1065.8|1064.5|1066.5|1065|1066.5|1065|1065.8|1064.3|24
1652173210000|2022-05-10 09:00:10|1066.8|1065.3|1066.8|1065.3|1066.8|1065.3|1066.3|1064.8|14
1652173220000|2022-05-10 09:00:20|1067.3|1065.5|1066.8|1065.3|1067.3|1065.5|1066.8|1065.3|13
1652173230000|2022-05-10 09:00:30|1067|1064.8|1066.3|1064.8|1067|1064.8|1066.3|1064.8|9
1652173240000|2022-05-10 09:00:40|1066|1064.5|1066|1064.5|1066.3|1064.8|1066|1064.5|3
1652173250000|2022-05-10 09:00:50|1065.8|1064.3|1065.3|1063.8|1065.8|1064.5|1065.3|1063.8|9
1652173260000|2022-05-10 09:01:00|1065|1063.5|1065|1063.5|1065.3|1063.8|1064.8|1063.5|19
1652173270000|2022-05-10 09:01:10|1065.3|1063.3|1064.8|1063.3|1065.3|1063.8|1064.8|1063.3|17
1652173280000|2022-05-10 09:01:20||1063.5||1063.3||1063.5||1063|0
1652173290000|2022-05-10 09:01:30|1064.5|1063|1064.8|1063.5|1065|1063.8|1064.5|1063|5
1652173310000|2022-05-10 09:01:50|1064.5|1063|1064.5|1063|1064.5|1063|1064.5|1063|7
1652173320000|2022-05-10 09:02:00|1064.3|1062.8|1064|1062.5|1064.3|1062.8|1064|1062.5|11
1652173330000|2022-05-10 09:02:10|1063.8|1062.3|1063.5|1062.3|1063.8|1062.3|1063.5|1062.3|4
1652173340000|2022-05-10 09:02:20|1063.3|1062|1062.8|1061.3|1063.3|1062|1062.8|1061.3|13
1652173350000|2022-05-10 09:02:30||1061.5||1061.5||1061.5||1061.3|2
1652173360000|2022-05-10 09:02:40|1062.5|1061.3|1062.3|1060.8|1062.5|1061.3|1062.3|1060.8|9
1652173370000|2022-05-10 09:02:50|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|0
1652173380000|2022-05-10 09:03:00|1062.3|1061|1062|1060.3|1062.8|1061|1062|1060.3|96
1652173390000|2022-05-10 09:03:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.8|1062|1060.5|4
1652173400000|2022-05-10 09:03:20|1062||1062||1062.3||1062||10
1652173410000|2022-05-10 09:03:30|1061.8|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1060|3
1652173420000|2022-05-10 09:03:40|1061.8|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.8|1
1652173430000|2022-05-10 09:03:50|1061.8|1060.3|1061|1059.5|1061.8|1060.3|1061|1059.5|16
1652173440000|2022-05-10 09:04:00|1060.8|1059.8|1061|1059.5|1061|1059.8|1060.8|1059.5|44
1652173450000|2022-05-10 09:04:10|1061.3|1059.8|1061|1059.8|1061.3|1059.8|1061|1059.8|4
1652173460000|2022-05-10 09:04:20|1060.8|1059.5|1060.8|1059.5|1061|1059.5|1060.8|1059.5|6
1652173480000|2022-05-10 09:04:40|1061|1059.8|1061|1059.5|1061|1059.8|1061|1059.5|29
1652173490000|2022-05-10 09:04:50|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061|1059.5|37
1652173500000|2022-05-10 09:05:00|1061|1059.5|1061|1059.5|1061.3|1059.5|1060.8|1059.5|18
1652173510000|2022-05-10 09:05:10|1061.3|1059.8|1061|1059.5|1061.5|1060|1061|1059.5|1
1652173520000|2022-05-10 09:05:20|1061.3|1059.8|1061|1059.5|1061.3|1059.8|1061|1059.5|1
1652173530000|2022-05-10 09:05:30|1060.8||1060.8||1060.8||1060.8||2
1652173540000|2022-05-10 09:05:40|1061||1061||1061||1061||31
1652173550000|2022-05-10 09:05:50|1060.8|1059.8|1061|1059.8|1061|1059.8|1060.8|1059.8|9
1652173560000|2022-05-10 09:06:00|1060.8|1059.5|1060.8|1059.5|1061|1059.5|1060.8|1059.5|42
1652173570000|2022-05-10 09:06:10|1061|1059.8|1061|1059.8|1061.3|1059.8|1061|1059.5|8
1652173580000|2022-05-10 09:06:20|1061.3|1060|1060.8|1059.5|1061.3|1060|1060.8|1059.5|7
1652173590000|2022-05-10 09:06:30|1060.3|1059|1059.5|1058|1060.3|1059|1059.5|1058|24
1652173610000|2022-05-10 09:06:50|1059.3|1057.5|1058.8|1057.3|1059.3|1057.5|1058.8|1057.3|4
1652173620000|2022-05-10 09:07:00|1058.5|1056.8|1058.3|1056.8|1058.5|1056.8|1057.8|1056|25
1652173630000|2022-05-10 09:07:10|1058|1056.5|1057.8|1056.5|1058|1056.5|1057.8|1056.3|5
1652173640000|2022-05-10 09:07:20|1058|1056.8|1057.5|1056|1058|1056.8|1057.5|1056|16
1652173650000|2022-05-10 09:07:30|1057.8|1056.3|1058.5|1056.8|1058.5|1056.8|1057.5|1056.3|5
1652173660000|2022-05-10 09:07:40|1058.3|1057|1058.3|1056.8|1058.3|1057|1058.3|1056.8|1
1652173670000|2022-05-10 09:07:50|1058|1056.5|1057.5|1056|1058|1056.5|1057.5|1056|3
1652173680000|2022-05-10 09:08:00|1057.3|1055.8|1058.3|1056.5|1058.5|1056.8|1057.3|1055.8|12
1652173690000|2022-05-10 09:08:10|1058|1056.3|1057.8|1056.3|1058|1056.3|1057.3|1055.8|5
1652173710000|2022-05-10 09:08:30|||||||||6
1652173720000|2022-05-10 09:08:40||1056.5||1056.5||1056.5||1056.5|6
1652173730000|2022-05-10 09:08:50|1058||1058||1058||1058||7
1652173740000|2022-05-10 09:09:00|1058.3|1056.8|1058.5|1057|1058.5|1057|1058.3|1056.8|3
1652173750000|2022-05-10 09:09:10|1058.3|1056.8|1057.8|1056.5|1058.3|1056.8|1057.8|1056.5|3
1652173760000|2022-05-10 09:09:20|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|6
1652173770000|2022-05-10 09:09:30|1057.3|1055.8|1056.5|1055|1057.5|1055.8|1056.3|1054.8|80
1652173780000|2022-05-10 09:09:40|1056.3|1054.8|1056.8|1055.3|1056.8|1055.3|1056.3|1054.5|5
1652173790000|2022-05-10 09:09:50|1057.3|1055.5|1057.3|1055.8|1057.3|1055.8|1057|1055.5|3
1652173800000|2022-05-10 09:10:00|1057.5|1055.5|1056.8|1055.3|1057.8|1056.3|1056.8|1055.3|5
1652173810000|2022-05-10 09:10:10|1056.5|1055|1056.5|1055|1057|1055.5|1056.5|1055|1
1652173820000|2022-05-10 09:10:20|1056.8|1055.3|1057|1055.5|1057|1055.5|1056.8|1055.3|4
1652173830000|2022-05-10 09:10:30|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|0
1652173840000|2022-05-10 09:10:40|1057|1055.5|1056.5|1055.3|1057|1055.5|1056.5|1055.3|4
1652173850000|2022-05-10 09:10:50|1057|1055.5|1056.8|1055.3|1057|1055.5|1056.5|1055.3|4
1652173860000|2022-05-10 09:11:00|1056.3|1054.8|1056.8|1055.5|1057|1055.5|1056|1054.3|13
1652173870000|2022-05-10 09:11:10|1057|1055.3|1057.3|1055.8|1057.5|1055.8|1056.8|1055.3|12
1652173880000|2022-05-10 09:11:20|1056.8|1055.3|1057.3|1055.8|1057.3|1055.8|1056.8|1055.3|9
1652173890000|2022-05-10 09:11:30|1057|1055.5|1057|1055.3|1057|1055.5|1056|1054.5|8
1652173900000|2022-05-10 09:11:40|1056.8|1055.5|1056.5|1055|1057|1055.5|1056.5|1054.8|3
1652173910000|2022-05-10 09:11:50|1056.3|1054.8|1056|1054.5|1056.3|1054.8|1056|1054.5|5
1652173920000|2022-05-10 09:12:00|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.5|2
1652173930000|2022-05-10 09:12:10|1056.5|1054.5|1055.5|1053.8|1056.5|1054.5|1055.5|1053.8|6
1652173940000|2022-05-10 09:12:20|1056.3|1054|1056|1054.5|1056.3|1054.5|1056|1053.8|1
1652173950000|2022-05-10 09:12:30|1056.3|1054.8|1057|1055.5|1057|1055.5|1056.3|1054.8|1
1652173960000|2022-05-10 09:12:40|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|1056.3|1054.8|10
1652173970000|2022-05-10 09:12:50|1055.8|1055|1055.5|1054|1055.8|1055|1055.5|1054|11
1652173980000|2022-05-10 09:13:00|1055.8|1054.3|1055.5|1054.3|1055.8|1054.3|1055.5|1054.3|3
1652173990000|2022-05-10 09:13:10|1055.3|1053.8|1055.3|1053.8|1055.3|1053.8|1055|1053.5|2
1652174000000|2022-05-10 09:13:20||1053.5||1054||1054||1053.5|9
1652174010000|2022-05-10 09:13:30|1055.5|1053.8|1055|1053.5|1055.5|1053.8|1054.8|1053.3|4
1652174020000|2022-05-10 09:13:40|1054.8|1053.3|1054.8|1053.3|1054.8|1053.5|1054.8|1053.3|2
1652174030000|2022-05-10 09:13:50|1054.5|1053.5|1054.8|1053.3|1055|1053.5|1054.5|1053.3|9
1652174040000|2022-05-10 09:14:00|1055|1053.5|1055.5|1054|1055.5|1054|1055|1053.5|4
1652174050000|2022-05-10 09:14:10|1055.3|1054.5|1056|1054.5|1056|1054.5|1055.3|1054.3|63
1652174060000|2022-05-10 09:14:20||1054.8||1054.8||1054.8||1054.8|3
1652174070000|2022-05-10 09:14:30|1055.8|1054.5|1055.3|1053.8|1055.8|1054.5|1055.3|1053.8|13
1652174080000|2022-05-10 09:14:40||1053.5||1053.8||1053.8||1053.5|1
1652174090000|2022-05-10 09:14:50|1055|1053.3|1054.8|1053.3|1055|1053.3|1054.8|1053.3|2
1652174100000|2022-05-10 09:15:00||1053||1053.3||1053.3||1053|2
1652174110000|2022-05-10 09:15:10|1054.5|1053|1054.8|1053.3|1054.8|1053.3|1054|1052.5|19
1652174120000|2022-05-10 09:15:20|1055.3|1053.5|1055.3|1053.8|1055.3|1053.8|1055.3|1053.5|6
1652174140000|2022-05-10 09:15:40||1054||1053.8||1054||1053.8|1
1652174150000|2022-05-10 09:15:50||1053.5||1053.8||1053.8||1053.5|0
1652174160000|2022-05-10 09:16:00||1054||1053.8||1054||1053.5|1
1652174170000|2022-05-10 09:16:10||1053.5||1053.8||1054||1053.5|0
1652174190000|2022-05-10 09:16:30|1055.8|1054.3|1056|1054.5|1056|1054.5|1055.8|1054.3|12
1652174200000|2022-05-10 09:16:40|1055.8|1054.3|1055|1053.5|1055.8|1054.5|1055|1053.5|5
1652174210000|2022-05-10 09:16:50|1054.8|1053.3|1055.8|1054|1055.8|1054.3|1054.8|1053.3|14
1652174220000|2022-05-10 09:17:00|1055.5|1053.8|1056.5|1055|1056.5|1055|1055|1053.5|21
1652174230000|2022-05-10 09:17:10|1057|1055.3|1057.3|1055.8|1057.3|1055.8|1057|1055.3|9
1652174240000|2022-05-10 09:17:20|1056.3|1055|1058|1056.5|1058|1056.5|1056.3|1055|29
1652174250000|2022-05-10 09:17:30|1058.3|1056.3|1057.5|1056|1058.3|1056.5|1057.5|1056|0
1652174260000|2022-05-10 09:17:40|1057.3|1055.8|1058.5|1057|1058.5|1057.3|1057.3|1055.8|20
1652174270000|2022-05-10 09:17:50|1058|1056.5|1057.8|1056.3|1058|1056.5|1057.5|1056|2
1652174280000|2022-05-10 09:18:00|1058.3|1056|1059.8|1058.3|1060|1058.5|1058.3|1056|47
1652174290000|2022-05-10 09:18:10|1059.5|1058|1060.5|1058.8|1060.5|1059|1059.5|1058|29
1652174300000|2022-05-10 09:18:20|1060.3|1058.5|1060.8|1059.5|1060.8|1059.5|1060.3|1058.5|5
1652174310000|2022-05-10 09:18:30|1060.5|1059.3|1060.5|1059|1060.5|1059.3|1060.5|1059|2
1652174320000|2022-05-10 09:18:40|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|1060.3|1058.8|6
1652174330000|2022-05-10 09:18:50|1059.8|1058.5|1059.8|1058.3|1059.8|1058.5|1059.8|1058.3|7
1652174340000|2022-05-10 09:19:00|1061|1058.5|1060.8|1059.3|1061|1059.3|1060.8|1058.5|13
1652174350000|2022-05-10 09:19:10|1061|1059.5|1060.5|1059|1061|1059.5|1060.5|1059|2
1652174360000|2022-05-10 09:19:20|1060.3|1058.8|1059.5|1058|1060.3|1058.8|1059.5|1058|12
1652174370000|2022-05-10 09:19:30|1059.3|1057.8|1058.5|1057|1059.3|1057.8|1058.5|1057|24
1652174380000|2022-05-10 09:19:40|1059.3|1057.3|1059.5|1058.3|1059.5|1058.3|1059.3|1057.3|6
1652174390000|2022-05-10 09:19:50|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|1059.3|1057.8|3
1652174400000|2022-05-10 09:20:00|1059|1057.3|1059|1057.3|1059|1057.3|1059|1057.3|14
1652174410000|2022-05-10 09:20:10|1058.8|1057|1058.3|1056.8|1058.8|1057|1058.3|1056.8|0
1652174420000|2022-05-10 09:20:20|1058.5|1057.3|1059.3|1058|1059.3|1058|1058.5|1057.3|5
1652174430000|2022-05-10 09:20:30|1059|1057.8|1058.5|1057.3|1059|1057.8|1058.5|1057.3|8
1652174440000|2022-05-10 09:20:40|1058.3|1057|1059.3|1057.8|1059.3|1057.8|1058.3|1057|16
1652174460000|2022-05-10 09:21:00|1059|1058|1059.3|1057.5|1059.3|1058|1059|1057.3|10
1652174470000|2022-05-10 09:21:10|1059|1057.3|1059.3|1058|1059.3|1058|1059|1057.3|8
1652174480000|2022-05-10 09:21:20|1059.8|1058.3|1060.3|1058.5|1060.5|1059|1059.5|1058|16
1652174490000|2022-05-10 09:21:30|1060.5|1058.8|1060.8|1059.3|1060.8|1059.3|1060.3|1058.8|2
1652174500000|2022-05-10 09:21:40|1061|1059.5|1060.5|1059|1061|1059.5|1060.5|1059|4
1652174510000|2022-05-10 09:21:50|1060.8|1059.3|1061|1059.3|1061|1059.3|1060.8|1059|1
1652174520000|2022-05-10 09:22:00|1060.8|1059|1060.8|1059|1060.8|1059.3|1060.8|1059|0
1652174530000|2022-05-10 09:22:10||1059.3||1059||1059.3||1059|0
1652174540000|2022-05-10 09:22:20|1060.3|1058.8|1060|1058.3|1060.3|1058.8|1060|1058.3|1
1652174550000|2022-05-10 09:22:30||1058.5||1058.5||1058.5||1058.5|0
1652174560000|2022-05-10 09:22:40|1059.8|1058|1059.8|1058.3|1059.8|1058.3|1059.8|1058|1
1652174570000|2022-05-10 09:22:50||1058||1058||1058.3||1058|0
1652174580000|2022-05-10 09:23:00|1059.5||1059.5||1059.5||1059.5||10
1652174590000|2022-05-10 09:23:10|1059.8|1058.3|1059.5|1058|1059.8|1058.3|1059.5|1058|14
1652174600000|2022-05-10 09:23:20|1059.3|1057.3|1058.5|1056.8|1059.3|1057.3|1058.5|1056.8|8
1652174610000|2022-05-10 09:23:30|1058.3|1056.5|1058|1056.5|1058.3|1056.8|1058|1056.5|3
1652174620000|2022-05-10 09:23:40||1056.3||1056.8||1056.8||1056.3|0
1652174630000|2022-05-10 09:23:50|1057.8|1056.3|1057.3|1055.8|1057.8|1056.3|1057.3|1055.8|11
1652174640000|2022-05-10 09:24:00|1057|1055.5|1057|1055.8|1057|1055.8|1057|1055.3|4
1652174650000|2022-05-10 09:24:10|1056.8|1055.5|1056.5|1055|1056.8|1055.5|1056.5|1055|7
1652174660000|2022-05-10 09:24:20|1056.8|1055.3|1057|1055.3|1057.5|1056|1056.8|1055.3|31
1652174670000|2022-05-10 09:24:30|1056.8|1055.5|1057|1055.5|1057|1055.5|1056.8|1055.3|0
1652174680000|2022-05-10 09:24:40|1056.8|1055.3|1056.5|1055|1056.8|1055.3|1056.5|1055|0
1652174690000|2022-05-10 09:24:50|1057|1055.5|1056.5|1054.8|1057.3|1055.8|1056.5|1054.8|13
1652174700000|2022-05-10 09:25:00|1056.3|1055|1056.3|1055|1056.3|1055|1056.3|1055|0
1652174710000|2022-05-10 09:25:10||1054.8||1054.8||1054.8||1054.8|1
1652174720000|2022-05-10 09:25:20|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|1
1652174730000|2022-05-10 09:25:30|1055.8||1055.8||1055.8||1055.8||2
1652174740000|2022-05-10 09:25:40|1056.3|1054.8|1056|1054.5|1056.3|1054.8|1055.8|1054.3|18
1652174750000|2022-05-10 09:25:50|1055.8|1054.3|1055|1053.5|1055.8|1054.3|1054.8|1053.3|69
1652174760000|2022-05-10 09:26:00|1055.3|1053.8|1055.8|1054|1055.8|1054.3|1055.3|1053.5|7
1652174770000|2022-05-10 09:26:10|1055.5|1053.8|1055.5|1054|1055.5|1054|1055.5|1053.8|0
1652174790000|2022-05-10 09:26:30|1055.3|1053.8|1055.3|1053.8|1055.3|1054|1055.3|1053.8|2
1652174800000|2022-05-10 09:26:40|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|2
1652174810000|2022-05-10 09:26:50|1054|1052.8|1054|1052.5|1054|1052.8|1054|1052.5|16
1652174820000|2022-05-10 09:27:00|1054.5|1052.8|1054|1052.8|1054.5|1053|1054|1052.5|12
1652174830000|2022-05-10 09:27:10|1054.3|1052.5|1054.3|1052.8|1054.5|1053|1054.3|1052.5|4
1652174840000|2022-05-10 09:27:20|1054|1052.5|1053.5|1052|1054|1052.5|1053.5|1052|4
1652174850000|2022-05-10 09:27:30|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|1053.3|1051.8|0
1652174860000|2022-05-10 09:27:40|1054|1052.5|1054.5|1053|1054.5|1053|1054|1052.5|17
1652174870000|2022-05-10 09:27:50|1054|1052.8|1054|1052.3|1054|1053|1054|1052.3|6
1652174880000|2022-05-10 09:28:00|1054.5|1052.8|1053.8|1052.3|1054.5|1053|1053.8|1052.3|12
1652174890000|2022-05-10 09:28:10|1053.5|1052|1053.3|1051.5|1053.5|1052.3|1053.3|1051.5|11
1652174900000|2022-05-10 09:28:20|1053|1051.8|1053.5|1052|1053.5|1052|1053|1051.3|2
1652174910000|2022-05-10 09:28:30|1053.3|1051.8|1053|1051.3|1053.3|1051.8|1053|1051.3|2
1652174920000|2022-05-10 09:28:40|1052.8|1051.5|1053|1051.5|1053.3|1051.5|1052.5|1051.3|26
1652174930000|2022-05-10 09:28:50|1052.8|1051.3|1053|1051.5|1053|1051.5|1052.8|1051.3|1
1652174940000|2022-05-10 09:29:00|1053.3|1051.3|1052.8|1051.3|1053.3|1051.5|1052.8|1051.3|1
1652174950000|2022-05-10 09:29:10|1053.3|1051.5|1052.3|1050.5|1053.3|1051.8|1052.3|1050.5|7
1652174960000|2022-05-10 09:29:20|1052.5|1050.8|1052|1050.5|1052.5|1051|1052|1050.5|2
1652174970000|2022-05-10 09:29:30|1051.8|1050.3|1052.5|1050.8|1052.5|1051|1051.8|1050.3|15
1652174980000|2022-05-10 09:29:40|1052.3|1051|1052.5|1051|1052.5|1051|1052.3|1050.8|0
1652174990000|2022-05-10 09:29:50||1050.8||1051||1051.3||1050.8|10
1652175000000|2022-05-10 09:30:00|1052.8|1050.8|1053.5|1052|1053.5|1052|1052.8|1050.8|5
1652175010000|2022-05-10 09:30:10|1053.8|1051.8|1054|1052.3|1054|1052.3|1053.8|1051.8|3
1652175020000|2022-05-10 09:30:20|1053.8|1052.5|1053.5|1052|1053.8|1052.5|1053.5|1052|6
1652175030000|2022-05-10 09:30:30|1053|1051.3|1052.8|1051|1053|1051.5|1052.8|1051|4
1652175040000|2022-05-10 09:30:40|1052.5|1051.3|1052.8|1051.3|1052.8|1051.3|1052.5|1051|3
1652175050000|2022-05-10 09:30:50|1053|1051.5|1052.5|1051|1053.5|1051.8|1052.3|1050.8|6
1652175060000|2022-05-10 09:31:00|1052.8|1051.3|1053.3|1051.8|1053.5|1051.8|1052.8|1051.3|20
1652175070000|2022-05-10 09:31:10|1053.5|1052|1054.8|1053.3|1054.8|1053.3|1053.3|1052|7
1652175080000|2022-05-10 09:31:20|1054.5|1053|1054.8|1053.3|1054.8|1053.5|1054.5|1053|3
1652175090000|2022-05-10 09:31:30|1055.5|1053|1055.5|1054|1055.8|1054.3|1055.5|1053|12
1652175100000|2022-05-10 09:31:40|1055|1053.5|1055|1053.3|1055.3|1053.5|1054.8|1053.3|11
1652175110000|2022-05-10 09:31:50|1054.8|1053.8|1055|1053.5|1055|1053.8|1054.8|1053.5|2
1652175120000|2022-05-10 09:32:00|1054.8|1053.3|1054.8|1053|1055|1053.5|1054.5|1052.8|3
1652175130000|2022-05-10 09:32:10|1054.5|1053.3|1055|1053.3|1055|1053.5|1054.5|1053|1
1652175140000|2022-05-10 09:32:20|1054.5|1053|1054.5|1052.8|1054.5|1053|1054.3|1052.8|3
1652175150000|2022-05-10 09:32:30|1054.3|1052.5|1053.8|1052.3|1054.3|1052.5|1053.8|1052.3|6
1652175160000|2022-05-10 09:32:40|1054.3|1052.5|1054.3|1052.5|1054.3|1052.8|1054.3|1052.5|1
1652175170000|2022-05-10 09:32:50|1054||1054||1054||1054||0
1652175180000|2022-05-10 09:33:00|1053.8|1051.8|1053.3|1051.8|1053.8|1051.8|1053.3|1051.5|10
1652175190000|2022-05-10 09:33:10|1053|1051.5|1052.8|1051.3|1053.3|1051.8|1052.8|1051.3|6
1652175200000|2022-05-10 09:33:20|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|2
1652175210000|2022-05-10 09:33:30|1053.5|1052|1053.5|1052|1053.5|1052|1053|1051.5|12
1652175220000|2022-05-10 09:33:40||1051.8||1051.8||1052||1051.8|0
1652175230000|2022-05-10 09:33:50|1053.3|1051.5|1052.5|1051|1053.3|1051.5|1052.5|1051|1
1652175240000|2022-05-10 09:34:00|1052.3|1050.8|1052.3|1050.8|1052.3|1051|1052.3|1050.8|0
1652175250000|2022-05-10 09:34:10|1052|1051|1051.8|1050.3|1052|1051|1051.8|1050.3|8
1652175260000|2022-05-10 09:34:20|1051.3|1049.8|1051.8|1050.3|1051.8|1050.3|1051.3|1049.8|41
1652175270000|2022-05-10 09:34:30|1051.5|1050|1051.3|1050|1051.5|1050|1051|1049.5|4
1652175280000|2022-05-10 09:34:40|1051|1049.5|1051|1049.5|1051|1049.8|1051|1049.5|4
1652175300000|2022-05-10 09:35:00||1049.8||1049.5||1049.8||1049.5|1
1652175310000|2022-05-10 09:35:10|1051.3|1049.8|1051.3|1049.8|1051.3|1050|1051.3|1049.5|3
1652175320000|2022-05-10 09:35:20|1051.5|1050|1051.3|1049.8|1051.5|1050|1051.3|1049.8|4
1652175330000|2022-05-10 09:35:30|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1049.8|1
1652175340000|2022-05-10 09:35:40|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|3
1652175350000|2022-05-10 09:35:50|1051.5|1050|1051.5|1050|1051.5|1050|1051.3|1049.8|11
1652175360000|2022-05-10 09:36:00|1050.5|1049.8|1050.5|1049|1050.5|1050|1050.3|1049|181
1652175370000|2022-05-10 09:36:10|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|12
1652175380000|2022-05-10 09:36:20|1050.5|1049|1050.3|1049|1050.5|1049|1050.3|1049|6
1652175390000|2022-05-10 09:36:30|1050.8|1049.3|1050.8|1049.3|1051|1049.5|1050.8|1049.3|3
1652175400000|2022-05-10 09:36:40|1050.5|1049|1050.5|1049|1050.5|1049|1050.5|1049|26
1652175410000|2022-05-10 09:36:50||1049.3||1049||1049.3||1049|0
1652175420000|2022-05-10 09:37:00|1050.3|1048.8|1050|1048.5|1050.3|1049|1050|1048.5|6
1652175430000|2022-05-10 09:37:10|1049.8|1048.8|1049.5|1048|1050|1048.8|1049.5|1048|18
1652175440000|2022-05-10 09:37:20||1048.3||1048.3||1048.3||1048.3|2
1652175450000|2022-05-10 09:37:30|1049.8|1048.5|1050.5|1049|1050.5|1049|1049.8|1048.3|66
1652175460000|2022-05-10 09:37:40|1050.8|1049.5|1050.5|1049.3|1050.8|1049.5|1050.5|1049|29
1652175470000|2022-05-10 09:37:50|1051|1049|1051|1049.5|1051.3|1049.5|1051|1049|39
1652175480000|2022-05-10 09:38:00|1051.3|1049.3|1050.8|1049.3|1051.3|1049.5|1050.8|1049.3|1
1652175490000|2022-05-10 09:38:10|1051|1049.5|1051.3|1049.8|1051.3|1049.8|1051|1049.5|2
1652175500000|2022-05-10 09:38:20|1051|1049.5|1051|1049.5|1051.3|1049.8|1051|1049.5|5
1652175510000|2022-05-10 09:38:30||1049.3||1049.5||1049.5||1049.3|0
1652175520000|2022-05-10 09:38:40|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1050.8|1049.3|1
1652175530000|2022-05-10 09:38:50|1051|1049.5|1051.3|1049.8|1051.3|1049.8|1051|1049.5|4
1652175540000|2022-05-10 09:39:00|1051.5||1051.5||1051.5||1051.3||13
1652175550000|2022-05-10 09:39:10|1051.3|1049.5|1051|1049.5|1051.3|1049.5|1051|1049.3|1
1652175560000|2022-05-10 09:39:20|1050.8|1049.3|1050|1048.3|1050.8|1049.3|1050|1048.3|9
1652175570000|2022-05-10 09:39:30|1049.8|1048.5|1050|1048.5|1050|1048.5|1049.8|1048.3|6
1652175580000|2022-05-10 09:39:40||1048.3||1048.5||1048.5||1048.3|0
1652175590000|2022-05-10 09:39:50|1050.3|1048.8|1050.8|1049.3|1050.8|1049.3|1050.3|1048.5|8
1652175600000|2022-05-10 09:40:00|1050.5|1049.8|1051.3|1049.8|1051.3|1049.8|1050.5|1049.8|1
1652175610000|2022-05-10 09:40:10|1051|1049.3|1051|1049.5|1051|1049.5|1050.8|1049.3|1
1652175630000|2022-05-10 09:40:30|1051.3|1049.8|1051.3|1049.5|1051.5|1049.8|1051|1049.5|25
1652175640000|2022-05-10 09:40:40|1051|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|14
1652175650000|2022-05-10 09:40:50|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|11
1652175660000|2022-05-10 09:41:00|1051.3||1051||1051.3||1050.8||16
1652175670000|2022-05-10 09:41:10|||||||||3
1652175680000|2022-05-10 09:41:20|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1051|1049.5|5
1652175690000|2022-05-10 09:41:30|1051.3|1049.8|1051|1049.8|1051.3|1049.8|1051|1049.8|0
1652175700000|2022-05-10 09:41:40|1050.8|1049.5|1050.5|1048.8|1050.8|1049.5|1050.5|1048.8|1
1652175710000|2022-05-10 09:41:50|1050.3|1049|1050.3|1048.8|1050.3|1049|1050.3|1048.5|0
1652175720000|2022-05-10 09:42:00|1050.8|1049|1050.5|1049|1050.8|1049|1050.5|1049|1
1652175730000|2022-05-10 09:42:10|1051|1049.5|1050.8|1049.3|1051.5|1049.8|1050.8|1049.3|12
1652175740000|2022-05-10 09:42:20|1051|1049.5|1051.3|1049.8|1051.3|1049.8|1051|1049.5|1
1652175750000|2022-05-10 09:42:30|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|0
1652175760000|2022-05-10 09:42:40|||||||||4
1652175780000|2022-05-10 09:43:00|1051.8|1050.3|1051.8|1050.3|1051.8|1050.3|1051.8|1050|5
1652175790000|2022-05-10 09:43:10|1053|1051.5|1053|1051.5|1053.3|1051.8|1053|1051.5|14
1652175800000|2022-05-10 09:43:20|1053.5|1052|1053.5|1052|1053.5|1052|1053.5|1051.8|4
1652175810000|2022-05-10 09:43:30|1053.3||1053.5||1053.5||1053.3||6
1652175830000|2022-05-10 09:43:50||1052.3||1052||1052.3||1052|1
1652175840000|2022-05-10 09:44:00|1053.3|1051.8|1053.3|1051.8|1053.5|1051.8|1053.3|1051.8|20
1652175850000|2022-05-10 09:44:10|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|2
1652175860000|2022-05-10 09:44:20|1052.5|1051|1052.3|1050.8|1052.5|1051|1052.3|1050.8|16
1652175870000|2022-05-10 09:44:30|1052.5|1050.5|1053|1051.3|1053|1051.3|1052.5|1050.5|1
1652175880000|2022-05-10 09:44:40|1053.3|1051.5|1053|1051.5|1053.3|1051.8|1053|1051.3|1
1652175890000|2022-05-10 09:44:50|1053.3|1052|1054|1052.5|1054.3|1052.5|1053.3|1052|6
1652175900000|2022-05-10 09:45:00|1054.3|1052.3|1053.8|1052|1054.3|1052.5|1053.8|1052|1
1652175910000|2022-05-10 09:45:10|1053.5|1051.8|1053.8|1052|1053.8|1052|1053.5|1051.8|1
1652175920000|2022-05-10 09:45:20|1053.5|1051.8|1053.3|1051.8|1053.8|1051.8|1053|1051.5|5
1652175930000|2022-05-10 09:45:30|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.5|10
1652175940000|2022-05-10 09:45:40||1051.3||1051.3||1051.5||1051.3|3
1652175950000|2022-05-10 09:45:50|1052.5|1051.5|1052|1050.5|1052.5|1051.8|1052|1050.5|18
1652175960000|2022-05-10 09:46:00|1052.5|1050.3|1052.5|1051|1052.5|1051|1052.5|1050.3|6
1652175970000|2022-05-10 09:46:10|1052|1050.5|1051.8|1050.3|1052|1050.5|1051.8|1050.3|5
1652175980000|2022-05-10 09:46:20|1051.5|1050|1051.3|1049.5|1051.5|1050|1051.3|1049.5|1
1652175990000|2022-05-10 09:46:30|1051||1051||1051||1051||9
1652176000000|2022-05-10 09:46:40|1051.5|1049.8|1051.3|1049.8|1051.8|1050|1051.3|1049.8|2
1652176010000|2022-05-10 09:46:50|1051.5|1050.3|1052.3|1050.5|1052.5|1051|1051.5|1050.3|5
1652176020000|2022-05-10 09:47:00|1051.5|1050.8|1051.5|1050|1051.5|1050.8|1051.3|1049.8|16
1652176030000|2022-05-10 09:47:10|||||||||1
1652176040000|2022-05-10 09:47:20||1050.3||1050||1050.3||1050|63
1652176050000|2022-05-10 09:47:30|1051.3|1049.8|1051|1049.5|1051.3|1049.8|1050.8|1049.5|4
1652176060000|2022-05-10 09:47:40|1051.3|1049.8|1051.5|1050|1051.5|1050.3|1051|1049.8|24
1652176070000|2022-05-10 09:47:50|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.5|5
1652176080000|2022-05-10 09:48:00|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|2
1652176100000|2022-05-10 09:48:20|1051|1049.8|1051|1049.5|1051|1049.8|1050.8|1049.5|8
1652176110000|2022-05-10 09:48:30|1051.3|1049.8|1051.3|1049.8|1051.3|1049.8|1051.3|1049.5|0
1652176120000|2022-05-10 09:48:40|1051.5|1050|1050.5|1049|1051.5|1050|1050.5|1049|14
1652176130000|2022-05-10 09:48:50|||||||||2
1652176140000|2022-05-10 09:49:00||1049.3||1049||1049.3||1049|75
1652176150000|2022-05-10 09:49:10|1050.3|1048|1049.5|1048|1050.3|1048.3|1049|1047.8|40
1652176160000|2022-05-10 09:49:20|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1048.8|1047.5|44
1652176170000|2022-05-10 09:49:30|1049.5|1047.5|1049.5|1048|1049.5|1048|1049.3|1047.5|5
1652176180000|2022-05-10 09:49:40|1049.3|1047.8|1048.5|1047|1049.5|1048|1048.5|1047|2
1652176190000|2022-05-10 09:49:50|1048.8|1047.3|1048.8|1047.3|1049|1047.5|1048.8|1047.3|7
1652176200000|2022-05-10 09:50:00|1049||1049||1049||1049||2
1652176210000|2022-05-10 09:50:10|1048.5|1047|1048.5|1047|1048.5|1047.3|1048.5|1047|102
1652176220000|2022-05-10 09:50:20|1048|1046.5|1046.5|1045|1048|1046.5|1046.5|1045|16
1652176230000|2022-05-10 09:50:30|1046.8|1045.3|1048|1046.5|1048|1046.5|1046.8|1045.3|14
1652176240000|2022-05-10 09:50:40|1048.5|1046.3|1047.8|1046.3|1048.5|1046.8|1047.8|1046|1
1652176250000|2022-05-10 09:50:50||1046||1046.3||1046.3||1046|0
1652176260000|2022-05-10 09:51:00|1047.5|1046|1048|1046.5|1048.3|1046.5|1047.5|1046|3
1652176270000|2022-05-10 09:51:10|1048.3|1046.3|1048.5|1047|1048.5|1047|1048|1046.3|0
1652176280000|2022-05-10 09:51:20|1048.3|1047.3|1047.8|1046.3|1048.5|1047.3|1047.8|1046.3|3
1652176290000|2022-05-10 09:51:30|1048|1046.5|1048.3|1046.8|1048.5|1046.8|1048|1046.3|3
1652176300000|2022-05-10 09:51:40|1048.5|1047|1048|1046.3|1048.5|1047|1048|1046.3|3
1652176310000|2022-05-10 09:51:50|1047.8|1046.5|1047.5|1046|1047.8|1046.5|1047.5|1045.8|6
1652176320000|2022-05-10 09:52:00|1047.8|1046.3|1048.5|1046.8|1048.5|1047|1047.8|1046|8
1652176330000|2022-05-10 09:52:10|1048.3|1047|1048.5|1047|1048.5|1047.3|1048.3|1046.8|17
1652176340000|2022-05-10 09:52:20|1048|1046.5|1048|1046.3|1048|1046.5|1047.8|1046|21
1652176350000|2022-05-10 09:52:30|1048.3|1046.5|1048.5|1047.3|1048.5|1047.3|1048.3|1046.5|32
1652176360000|2022-05-10 09:52:40|1048.3|1047|1048.3|1046.8|1048.3|1047|1048.3|1046.8|14
1652176370000|2022-05-10 09:52:50|1048.5|1047|1048.3|1046.5|1048.5|1047|1048.3|1046.5|4
1652176380000|2022-05-10 09:53:00|1048|1046.3|1048.5|1046.8|1048.5|1046.8|1047.8|1046|18
1652176390000|2022-05-10 09:53:10|1048.3|1047|1047.5|1046|1048.3|1047|1047.5|1046|11
1652176400000|2022-05-10 09:53:20|1047.8|1046.3|1047.5|1046|1048|1046.5|1047.3|1045.8|8
1652176410000|2022-05-10 09:53:30|1047.8|1046.3|1048.3|1046.8|1048.3|1046.8|1047.8|1046.3|2
1652176420000|2022-05-10 09:53:40|1048.5|1047.3|1048.5|1047|1048.5|1047.3|1048.5|1047|13
1652176430000|2022-05-10 09:53:50|1049|1047.5|1049.8|1048.3|1050|1048.5|1049|1047.5|11
1652176440000|2022-05-10 09:54:00|1050.3|1048.5|1050.3|1048.8|1050.3|1048.8|1050.3|1048.5|19
1652176450000|2022-05-10 09:54:10||1049||1048.8||1049||1048.8|1
1652176460000|2022-05-10 09:54:20|1050|1048.5|1050.5|1048.8|1050.5|1049|1050|1048.5|14
1652176470000|2022-05-10 09:54:30|1050.3|1048.5|1049.8|1048.3|1050.3|1048.5|1049.5|1048.3|16
1652176480000|2022-05-10 09:54:40|1050.5|1048.8|1050.3|1048.8|1050.5|1048.8|1050.3|1048.8|6
1652176490000|2022-05-10 09:54:50|1050.5|1049|1050.8|1049.5|1050.8|1049.5|1050.5|1049|10
1652176500000|2022-05-10 09:55:00|1051|1049|1050.3|1048.8|1051|1049|1050.3|1048.8|24
1652176510000|2022-05-10 09:55:10|1050.5|1049|1050.3|1048.8|1050.5|1049|1050.3|1048.5|1
1652176520000|2022-05-10 09:55:20|1050|1048.5|1049.8|1048.3|1050|1048.5|1049.8|1048|24
1652176530000|2022-05-10 09:55:30|1049.5|1048|1048.8|1047.5|1049.5|1048|1048.8|1047.5|1
1652176540000|2022-05-10 09:55:40|1049|1047.3|1048.8|1047.3|1049|1047.5|1048.8|1047|17
1652176550000|2022-05-10 09:55:50|1049|1047.5|1049|1047.5|1049|1047.5|1049|1047.5|3
1652176560000|2022-05-10 09:56:00|1048.8|1047.3|1049|1047.5|1049|1047.5|1048.5|1047|2
1652176570000|2022-05-10 09:56:10|1048.8|1047.3|1047.8|1046.3|1049|1047.5|1047.8|1046.3|11
1652176580000|2022-05-10 09:56:20|1048|1046.5|1048|1046.5|1048.3|1046.8|1048|1046.5|5
1652176590000|2022-05-10 09:56:30|1047.8|1046.3|1047|1045.5|1047.8|1046.3|1046.8|1045.5|3
1652176600000|2022-05-10 09:56:40|1046.8|1045.3|1046.8|1045.5|1046.8|1045.5|1046.8|1045.3|0
1652176610000|2022-05-10 09:56:50|1047.3|1045.3|1047.5|1046|1047.5|1046|1047.3|1045.3|8
1652176620000|2022-05-10 09:57:00|1047.3|1045.8|1047.3|1045.5|1047.5|1046|1047.3|1045.5|2
1652176630000|2022-05-10 09:57:10|1047|1045.3|1046.8|1045|1047|1045.3|1046.8|1045|9
1652176640000|2022-05-10 09:57:20|1046.5|1044.3|1045.8|1044.3|1046.5|1044.3|1045.5|1043.8|12
1652176650000|2022-05-10 09:57:30|1046|1044|1045.5|1043.8|1046|1044.5|1045.5|1043.8|0
1652176660000|2022-05-10 09:57:40|1045.3|1044|1045|1043.5|1045.3|1044|1044.8|1043.3|1
1652176670000|2022-05-10 09:57:50|1046|1044.3|1045|1043.3|1046|1044.3|1044.8|1043.3|17
1652176680000|2022-05-10 09:58:00|1044.8|1043.5|1044.5|1043|1044.8|1043.5|1044.5|1043|1
1652176690000|2022-05-10 09:58:10|1044.8|1043.3|1045|1043.5|1045|1043.5|1044.8|1043.3|7
1652176700000|2022-05-10 09:58:20|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044|1042.3|31
1652176710000|2022-05-10 09:58:30|1044.5|1043|1044.5|1043|1044.8|1043.3|1044.3|1043|2
1652176720000|2022-05-10 09:58:40|1044.8|1043.3|1044.8|1043.3|1045|1043.3|1044.8|1043.3|10
1652176730000|2022-05-10 09:58:50|1045|1043.5|1045|1043.5|1045|1043.5|1045|1043.5|2
1652176740000|2022-05-10 09:59:00|||||||||77
1652176750000|2022-05-10 09:59:10|||||||||8
1652176760000|2022-05-10 09:59:20|1044.8|1043.8|1045|1043.5|1045|1043.8|1044.8|1043.5|3
1652176770000|2022-05-10 09:59:30|1044.8|1043.8|1044.5|1043|1045|1043.8|1044.5|1043|19
1652176780000|2022-05-10 09:59:40|1044.3|1042.8|1043.8|1042.3|1044.3|1042.8|1043.3|1042|12
1652176790000|2022-05-10 09:59:50|1044|1042.5|1044|1042.5|1044.3|1042.5|1044|1042.5|1
1652176800000|2022-05-10 10:00:00|1044.3|1042.8|1045|1043.8|1045.3|1043.8|1044.3|1042.8|10
1652176810000|2022-05-10 10:00:10|1045.3|1044|1045.8|1044.3|1045.8|1044.3|1045.3|1043.8|13
1652176820000|2022-05-10 10:00:20|1046|1044.5|1047.5|1046|1047.5|1046|1046|1044.5|19
1652176830000|2022-05-10 10:00:30|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1046.5|1045|4
1652176840000|2022-05-10 10:00:40|1047.8|1046|1047.5|1045.8|1047.8|1046|1047.5|1045.8|4
1652176850000|2022-05-10 10:00:50||1046||1046||1046||1046|0
1652176860000|2022-05-10 10:01:00|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1
1652176870000|2022-05-10 10:01:10|1047|1045.5|1046.5|1044.8|1047|1045.5|1046.5|1044.8|8
1652176880000|2022-05-10 10:01:20|1046.3|1044.5|1046|1044.5|1046.3|1044.8|1045.8|1044.3|17
1652176890000|2022-05-10 10:01:30|1046.3|1044.3|1046.3|1044.5|1046.3|1044.5|1046.3|1044.3|0
1652176900000|2022-05-10 10:01:40|1046.8|1044.8|1047.3|1045.5|1047.3|1045.5|1046.8|1044.8|8
1652176910000|2022-05-10 10:01:50|1047.5|1045.8|1047.5|1046|1047.5|1046|1047.5|1045.8|2
1652176920000|2022-05-10 10:02:00|1047.3|1045.8|1047.5|1045.8|1047.5|1045.8|1047|1045.5|7
1652176930000|2022-05-10 10:02:10|1047.8|1046|1047.8|1046|1047.8|1046.3|1047.5|1046|0
1652176940000|2022-05-10 10:02:20|1047.5|1045.8|1047.5|1045.8|1047.8|1046|1047.5|1045.8|4
1652176960000|2022-05-10 10:02:40||1046||1046||1046||1046|1
1652176970000|2022-05-10 10:02:50||1046.3||1046||1046.3||1046|15
1652176980000|2022-05-10 10:03:00|1047.3|1045.8|1047.5|1046|1047.5|1046|1047.3|1045.5|2
1652176990000|2022-05-10 10:03:10|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|1047.3|1045.8|0
1652177000000|2022-05-10 10:03:20|1047|1045.5|1047.3|1045.5|1047.3|1045.5|1047|1045.3|1
1652177010000|2022-05-10 10:03:30|1047|1045.8|1047|1045.5|1047|1045.8|1047|1045.5|0
1652177020000|2022-05-10 10:03:40|1046.8|1045.3|1046.8|1045.5|1046.8|1045.8|1046.8|1045.3|2
1652177030000|2022-05-10 10:03:50|1047|1045|1045.5|1044|1047|1045|1045.5|1044|10
1652177040000|2022-05-10 10:04:00||1044.3||1043.8||1044.3||1043.8|1
1652177050000|2022-05-10 10:04:10|1045.3|1043.5|1045.5|1044|1045.5|1044.3|1045.3|1043.5|10
1652177060000|2022-05-10 10:04:20|1045.8|1044.3|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|2
1652177070000|2022-05-10 10:04:30|1045.5|1044|1046.3|1044.8|1046.3|1044.8|1045.5|1044|18
1652177080000|2022-05-10 10:04:40|1045.5|1044|1045.8|1044|1045.8|1044.3|1045.5|1043.8|71
1652177090000|2022-05-10 10:04:50|1045.5|1044.5|1046|1044.5|1046|1044.5|1045.5|1044.3|3
1652177100000|2022-05-10 10:05:00|1046.3|1044.8|1046.5|1045|1046.5|1045|1046.3|1044.8|17
1652177110000|2022-05-10 10:05:10|1046.3|1044.8|1046.5|1044.8|1046.5|1044.8|1046.3|1044.8|3
1652177120000|2022-05-10 10:05:20|1046.3|1044.3|1046|1044.5|1046.5|1044.5|1046|1044.3|1
1652177130000|2022-05-10 10:05:30|1045.8|1044.3|1045.3|1043.8|1045.8|1044.3|1045.3|1043.8|10
1652177140000|2022-05-10 10:05:40|1045.5|1044|1045.3|1043.8|1045.5|1044|1045.3|1043.8|0
1652177150000|2022-05-10 10:05:50|1045|1043.5|1044|1042.8|1045|1043.5|1044|1042.5|18
1652177160000|2022-05-10 10:06:00|1044.3|1042.5|1044|1042.5|1044.3|1042.5|1043.5|1042|5
1652177170000|2022-05-10 10:06:10|1044.3|1042.8|1045|1043.3|1045|1043.3|1044.3|1042.8|5
1652177180000|2022-05-10 10:06:20|1045.3|1043.5|1045.8|1044.3|1045.8|1044.3|1044.8|1043.3|28
1652177190000|2022-05-10 10:06:30|1045.5|1044|1045.3|1043.8|1045.5|1044|1045.3|1043.5|2
1652177200000|2022-05-10 10:06:40|1045.8|1044.3|1046.3|1044.8|1046.3|1044.8|1045.8|1044.3|9
1652177210000|2022-05-10 10:06:50|1046|1044.5|1045.5|1043.8|1046.3|1044.5|1045.5|1043.8|1
1652177220000|2022-05-10 10:07:00|1045.8|1044|1046.3|1044.8|1046.5|1044.8|1045.8|1044|8
1652177230000|2022-05-10 10:07:10|1046|1044.5|1046.3|1044.5|1046.3|1044.8|1046|1044.5|0
1652177240000|2022-05-10 10:07:20|1046|1044.8|1046|1044.5|1046.3|1044.8|1046|1044.5|0
1652177250000|2022-05-10 10:07:30||1044.3||1044.3||1044.5||1044.3|5
1652177260000|2022-05-10 10:07:40|1045.8|1044.5|1045.3|1043.8|1045.8|1044.5|1045.3|1043.8|4
1652177270000|2022-05-10 10:07:50|1045.5|1044|1045.5|1043.8|1045.5|1044|1045.5|1043.8|1
1652177280000|2022-05-10 10:08:00|1045.8|1044|1046|1044.5|1046|1044.5|1045.8|1044|3
1652177290000|2022-05-10 10:08:10|1046.3|1044.8|1046.5|1045|1046.5|1045|1046.3|1044.8|52
1652177300000|2022-05-10 10:08:20|1046.8|1045.3|1046.5|1045|1046.8|1045.3|1046.3|1044.8|78
1652177310000|2022-05-10 10:08:30|1046.8|1045.3|1046.5|1044.8|1047|1045.5|1046.5|1044.8|8
1652177320000|2022-05-10 10:08:40|1046|1044.3|1046|1044.5|1046.3|1044.8|1045.5|1044.3|15
1652177330000|2022-05-10 10:08:50|1046.3|1044.8|1046.3|1044.8|1046.3|1045|1046|1044.5|3
1652177340000|2022-05-10 10:09:00|1046|1045|1046|1044.3|1046|1045|1045.8|1044.3|8
1652177350000|2022-05-10 10:09:10|1045.8|1044.5|1046|1044.3|1046|1044.5|1045.8|1044.3|1
1652177360000|2022-05-10 10:09:20|1045.8|1044|1045.8|1044|1045.8|1044.3|1045.8|1044|1
1652177370000|2022-05-10 10:09:30|1045.5|1043.8|1045.5|1044|1045.8|1044|1045.3|1043.8|2
1652177380000|2022-05-10 10:09:40|1045|1043.8|1045.8|1044|1045.8|1044.3|1045|1043.8|9
1652177390000|2022-05-10 10:09:50|1045.5|1043.8|1045|1043.5|1045.5|1043.8|1044.8|1043|4
1652177400000|2022-05-10 10:10:00|1045.3|1043.8|1045|1043.5|1045.3|1043.8|1045|1043.3|3
1652177410000|2022-05-10 10:10:10|1045.3|1044|1045.8|1044|1045.8|1044.3|1045.3|1044|21
1652177420000|2022-05-10 10:10:20|1045.5|1044.3|1045.5|1044|1045.8|1044.3|1045.5|1044|5
1652177430000|2022-05-10 10:10:30|1045.8|1044.3|1046.3|1044.8|1046.5|1045|1045.8|1044.3|9
1652177440000|2022-05-10 10:10:40|1046.5|1045|1047|1045.3|1047|1045.3|1046.5|1044.8|1
1652177450000|2022-05-10 10:10:50|1046.8|1045.5|1047.3|1045.5|1047.3|1045.5|1046.8|1045.5|1
1652177460000|2022-05-10 10:11:00|1047|1045|1046.3|1044.5|1047|1045.3|1046.3|1044.5|32
1652177470000|2022-05-10 10:11:10|1046|1044.3|1046.8|1045.3|1046.8|1045.3|1046|1044.3|20
1652177480000|2022-05-10 10:11:20|1046.5|1045|1046.3|1045|1046.5|1045|1046.3|1045|1
1652177490000|2022-05-10 10:11:30|1046.5|1044.8|1046.3|1044.8|1046.5|1044.8|1046.3|1044.8|1
1652177500000|2022-05-10 10:11:40|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1652177510000|2022-05-10 10:11:50|1046.8|1045.3|1047|1045.8|1047|1045.8|1046.8|1045.3|7
1652177520000|2022-05-10 10:12:00|1047.3|1045.5|1047|1045.5|1047.3|1045.8|1047|1045.5|5
1652177530000|2022-05-10 10:12:10|1047.3|1045.3|1046.8|1045.3|1047.3|1045.3|1046.8|1045.3|0
1652177540000|2022-05-10 10:12:20|1047|1045.5|1047|1045.5|1047|1045.8|1047|1045.5|6
1652177550000|2022-05-10 10:12:30|1046.8|1045.8|1046.5|1045.3|1046.8|1045.8|1046.5|1045.3|9
1652177560000|2022-05-10 10:12:40|1046.8|1045.5|1047|1045.5|1047|1045.5|1046.8|1045.5|4
1652177570000|2022-05-10 10:12:50|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|1046.8|1045.3|6
1652177580000|2022-05-10 10:13:00||1045.5||1045.5||1045.5||1045.5|1
1652177590000|2022-05-10 10:13:10|1046.5|1045.3|1046|1044.5|1046.5|1045.3|1046|1044.5|11
1652177600000|2022-05-10 10:13:20|1046.3|1044.8|1046.3|1044.8|1046.5|1044.8|1046|1044.8|0
1652177610000|2022-05-10 10:13:30|1046.5|1045|1046.3|1044.8|1046.5|1045|1046.3|1044.8|0
1652177620000|2022-05-10 10:13:40|1046.5||1046.3||1046.5||1046.3||0
1652177630000|2022-05-10 10:13:50|1046|1044.3|1044|1042.5|1046|1044.3|1044|1042.5|19
1652177640000|2022-05-10 10:14:00|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042.3|2
1652177650000|2022-05-10 10:14:10|1044.3|1042.8|1044.8|1043|1045|1043.5|1044.3|1042.8|7
1652177660000|2022-05-10 10:14:20|1044.5|1043.3|1045.3|1043.8|1045.3|1043.8|1044.5|1043.3|0
1652177670000|2022-05-10 10:14:30|1046|1043.5|1045.8|1044|1046|1044.3|1045.5|1043.5|7
1652177680000|2022-05-10 10:14:40|1045.5|1044.3|1046|1044.3|1046|1044.5|1045.5|1044.3|0
1652177690000|2022-05-10 10:14:50|1045.8|1044.5|1045.3|1043.8|1045.8|1044.5|1045.3|1043.8|0
1652177700000|2022-05-10 10:15:00|1045|1043.5|1044.8|1043.3|1045.3|1043.8|1044.8|1043.3|1
1652177710000|2022-05-10 10:15:10|1045|1043.5|1045|1043.3|1045|1043.5|1044.5|1042.8|3
1652177720000|2022-05-10 10:15:20|1044.8|1043|1044.5|1043|1044.8|1043|1044.5|1042.8|1
1652177730000|2022-05-10 10:15:30|1044.8|1042.8|1044.8|1043.3|1044.8|1043.3|1044.5|1042.8|0
1652177740000|2022-05-10 10:15:40|1044.5|1043|1044.5|1043|1044.8|1043.3|1044.5|1042.8|0
1652177750000|2022-05-10 10:15:50|1044.8|1042.8|1044.5|1042.8|1044.8|1043|1044.3|1042.8|1
1652177760000|2022-05-10 10:16:00|1044.8|1043.3|1045.3|1043.8|1045.3|1043.8|1044.8|1043.3|6
1652177770000|2022-05-10 10:16:10|1045|1043.5|1045|1043.3|1045.3|1043.5|1045|1043.3|1
1652177780000|2022-05-10 10:16:20|1044.8|1043|1044.3|1042.8|1044.8|1043|1044.3|1042.8|5
1652177790000|2022-05-10 10:16:30|1044|1042.5|1044.3|1042.5|1044.3|1042.8|1044|1042.5|0
1652177800000|2022-05-10 10:16:40|1044|1042.8|1044.3|1042.8|1044.3|1042.8|1044|1042.8|0
1652177810000|2022-05-10 10:16:50|1044|1042.5|1043.8|1042|1044|1042.5|1043.3|1041.8|17
1652177820000|2022-05-10 10:17:00|1043.5|1041.8|1043.3|1042|1043.5|1042|1043.3|1041.8|0
1652177830000|2022-05-10 10:17:10|1043.5|1041.8|1043.3|1041.8|1043.5|1042|1043.3|1041.8|3
1652177840000|2022-05-10 10:17:20|1043|1041.5|1043.5|1042|1043.5|1042|1042.8|1041.5|8
1652177850000|2022-05-10 10:17:30|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|4
1652177860000|2022-05-10 10:17:40||1042||1042||1042.3||1042|1
1652177870000|2022-05-10 10:17:50|1043.5|1041.8|1042.5|1041.3|1043.5|1041.8|1042.5|1041.3|5
1652177880000|2022-05-10 10:18:00|1042.3|1041|1042.5|1041|1042.5|1041|1042|1040.5|101
1652177890000|2022-05-10 10:18:10|1042.8|1041.3|1042.3|1040.5|1043|1041.3|1042|1040.5|4
1652177900000|2022-05-10 10:18:20|1042|1040.8|1043|1041.5|1043|1041.5|1042|1040.8|5
1652177910000|2022-05-10 10:18:30|1042.8|1041.3|1042.8|1041.3|1043|1041.5|1042.8|1041|19
1652177920000|2022-05-10 10:18:40|1043|1041.5|1043|1041.3|1043.3|1041.8|1043|1041.3|0
1652177930000|2022-05-10 10:18:50|1042.8||1043||1043||1042.8||1
1652177940000|2022-05-10 10:19:00|1042.8|1041.5|1043.3|1041.8|1043.3|1041.8|1042.8|1041.3|2
1652177950000|2022-05-10 10:19:10|1043|1041.5|1043|1041.5|1043|1042|1043|1041.5|6
1652177960000|2022-05-10 10:19:20|1042.8|1041|1042.8|1041.3|1042.8|1041.3|1042.8|1041|0
1652177970000|2022-05-10 10:19:30|1043|1041|1043|1041.3|1043|1041.3|1043|1041|6
1652177980000|2022-05-10 10:19:40|1042.8|1041|1042.8|1041|1042.8|1041|1042.3|1040.5|0
1652177990000|2022-05-10 10:19:50||1041.3||1041.3||1041.3||1041|0
1652178000000|2022-05-10 10:20:00|1042.5|1041|1042|1040.5|1042.5|1041|1042|1040.5|3
1652178010000|2022-05-10 10:20:10|1042.3|1040.8|1042.8|1041|1042.8|1041|1042.3|1040.8|3
1652178020000|2022-05-10 10:20:20|1042.5|1041.3|1042.5|1041|1042.5|1041.3|1042.3|1040.8|0
1652178030000|2022-05-10 10:20:30|1042.3|1040.8|1042.3|1040.5|1042.3|1041|1042.3|1040.5|1
1652178040000|2022-05-10 10:20:40|1042|1040.8|1042.5|1041|1042.5|1041|1042|1040.5|12
1652178050000|2022-05-10 10:20:50|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041|7
1652178060000|2022-05-10 10:21:00|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1041|0
1652178070000|2022-05-10 10:21:10|1042.3|1040.5|1042.3|1040.5|1042.5|1041|1042.3|1040.5|19
1652178080000|2022-05-10 10:21:20|1042|1040.3|1041.3|1039.8|1042|1040.3|1041.3|1039.8|23
1652178090000|2022-05-10 10:21:30|1041|1039.5|1041.5|1039.8|1041.5|1040|1040.8|1039.5|66
1652178100000|2022-05-10 10:21:40|1041.8|1040|1042|1040.3|1042.5|1041|1041.5|1039.8|31
1652178110000|2022-05-10 10:21:50|1042.3|1040.5|1042.3|1040.8|1042.3|1040.8|1042.3|1040.3|4
1652178120000|2022-05-10 10:22:00|1042.5|1040.5|1042.5|1041|1042.5|1041|1042|1040.5|16
1652178130000|2022-05-10 10:22:10|1043|1041.3|1042.8|1041.3|1043|1041.3|1042.5|1041|6
1652178140000|2022-05-10 10:22:20|1043|1041|1042.5|1041|1043|1041.3|1042.5|1041|2
1652178150000|2022-05-10 10:22:30|1042.3||1042.5||1042.5||1042.3||13
1652178160000|2022-05-10 10:22:40|1042.3|1040.8|1042.8|1041.3|1042.8|1041.3|1042.3|1040.8|6
1652178170000|2022-05-10 10:22:50|1043|1041|1043|1041.5|1043.3|1041.8|1043|1041|6
1652178180000|2022-05-10 10:23:00|1042.8|1041.3|1043|1041.5|1043|1041.5|1042.5|1040.8|3
1652178190000|2022-05-10 10:23:10|1042.8|1041.3|1043|1041.3|1043|1041.3|1042.8|1041|0
1652178200000|2022-05-10 10:23:20|1043.3|1041.5|1042.8|1041.3|1043.3|1041.5|1042.8|1041.3|0
1652178210000|2022-05-10 10:23:30|1042.5|1041|1042.8|1041.3|1043|1041.5|1042.5|1041|8
1652178220000|2022-05-10 10:23:40|1042.5|1041|1042.5|1041|1042.5|1041|1042.5|1040.8|12
1652178230000|2022-05-10 10:23:50||1040.8||1041||1041||1040.8|0
1652178240000|2022-05-10 10:24:00||1040.8||1041||1041||1040.8|1
1652178250000|2022-05-10 10:24:10||1040.8||1041||1041||1040.8|1
1652178260000|2022-05-10 10:24:20||1040.8||1040.8||1041||1040.8|0
1652178270000|2022-05-10 10:24:30|1042.3||1042.3||1042.3||1042.3||0
1652178280000|2022-05-10 10:24:40|1041.8|1040.3|1041.5|1040|1041.8|1040.3|1041.5|1040|4
1652178290000|2022-05-10 10:24:50|1041.3||1041.5||1041.5||1041.3||13
1652178300000|2022-05-10 10:25:00|1041.3|1040.3|1041.8|1040.3|1041.8|1040.3|1041.3|1040.3|29
1652178310000|2022-05-10 10:25:10|1042|1040.5|1042|1040.5|1042|1040.5|1042|1040.5|7
1652178320000|2022-05-10 10:25:20|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|4
1652178330000|2022-05-10 10:25:30|1041.5|1040|1041.3|1040|1041.8|1040.3|1041.3|1040|4
1652178340000|2022-05-10 10:25:40|1041.5|1040.3|1041.8|1040.3|1041.8|1040.3|1041.5|1040|43
1652178350000|2022-05-10 10:25:50|1041.5|1040|1041.5|1040|1041.5|1040|1041.5|1040|4
1652178360000|2022-05-10 10:26:00|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1041.8|1040.3|1
1652178370000|2022-05-10 10:26:10||1040.5||1040.5||1040.5||1040.3|2
1652178380000|2022-05-10 10:26:20|1042.3|1040.8|1042.5|1041|1042.5|1041|1042.3|1040.8|7
1652178390000|2022-05-10 10:26:30|1042.3|1040.8|1042.3|1040.8|1042.3|1041|1042.3|1040.8|1
1652178400000|2022-05-10 10:26:40|1042||1042.3||1042.3||1042||3
1652178410000|2022-05-10 10:26:50||1041||1040.8||1041||1040.8|7
1652178420000|2022-05-10 10:27:00|1042|1040.5|1042.3|1041|1042.3|1041|1041.8|1040|3
1652178430000|2022-05-10 10:27:10|1042.5|1041.3|1042.8|1041.5|1043|1041.5|1042.5|1041.3|4
1652178440000|2022-05-10 10:27:20|1043|1041.8|1043|1041.8|1043|1041.8|1043|1041.5|1
1652178450000|2022-05-10 10:27:30|1043.3|1042|1043|1041.5|1043.5|1042|1043|1041.5|21
1652178460000|2022-05-10 10:27:40|1042.5|1041|1042.8|1041.3|1042.8|1041.3|1042.5|1041|2
1652178470000|2022-05-10 10:27:50|1043|1041.5|1043.3|1041.8|1043.5|1042|1043|1041.5|3
1652178480000|2022-05-10 10:28:00|1043|1041.5|1043|1041.5|1043|1041.8|1043|1041.5|0
1652178490000|2022-05-10 10:28:10|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|0
1652178500000|2022-05-10 10:28:20|1043|1041.5|1043.5|1042.3|1043.5|1042.3|1043|1041.5|9
1652178510000|2022-05-10 10:28:30|1043.8|1042.5|1044.3|1042.8|1044.3|1043|1043.8|1042.5|41
1652178520000|2022-05-10 10:28:40|1044.5|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.8|10
1652178530000|2022-05-10 10:28:50|1044|1042.5|1043.8|1042.3|1044|1042.5|1043.5|1042|1
1652178540000|2022-05-10 10:29:00|1043.5|1042|1043.5|1042|1043.5|1042|1043.5|1042|0
1652178550000|2022-05-10 10:29:10|1043.8|1042.5|1044|1042.5|1044.3|1043|1043.8|1042.5|3
1652178560000|2022-05-10 10:29:20||1042.8||1042.5||1042.8||1042.5|0
1652178570000|2022-05-10 10:29:30|1043.8|1042.3|1043.5|1042|1044|1042.3|1043.5|1042|1
1652178600000|2022-05-10 10:30:00|1044.3|1042.8|1044.3|1042.8|1044.5|1043|1044.3|1042.8|9
1652178610000|2022-05-10 10:30:10|1044|1042.5|1044.5|1043|1044.5|1043|1043.8|1042.3|3
1652178620000|2022-05-10 10:30:20|1044.3|1042.8|1044.3|1042.8|1044.5|1043|1044.3|1042.8|0
1652178630000|2022-05-10 10:30:30|1044|1043|1044.5|1043|1044.5|1043.3|1044|1043|1
1652178640000|2022-05-10 10:30:40|1044.3|1042.8|1044.3|1042.8|1044.5|1043|1043.8|1042.3|8
1652178650000|2022-05-10 10:30:50|1044.5|1043|1044.5|1043|1044.5|1043|1044.5|1043|0
1652178660000|2022-05-10 10:31:00|1044.8|1043.3|1044.5|1043|1045|1043.3|1044.5|1043|10
1652178670000|2022-05-10 10:31:10|1044.8|1043.3|1044.5|1043|1044.8|1043.3|1044.5|1043|5
1652178680000|2022-05-10 10:31:20|1044.3|1042.8|1044|1042.5|1044.3|1042.8|1044|1042.5|0
1652178690000|2022-05-10 10:31:30|1044.3|1042.8|1044.8|1043.3|1044.8|1043.3|1044.3|1042.8|5
1652178700000|2022-05-10 10:31:40|1044.5|1043|1044.8|1043.3|1044.8|1043.3|1044.5|1043|2
1652178710000|2022-05-10 10:31:50|1044.5|1043|1044.8|1043.3|1044.8|1043.3|1044.5|1043|0
1652178720000|2022-05-10 10:32:00|1045|1043.5|1044.3|1042.8|1045|1043.8|1044|1042.5|16
1652178730000|2022-05-10 10:32:10|1044|1042.5|1043.5|1042|1044.3|1042.8|1043.5|1042|21
1652178740000|2022-05-10 10:32:20|1043|1041.5|1043|1041.5|1043|1041.5|1042.8|1041.3|7
1652178750000|2022-05-10 10:32:30|1043.3|1041.8|1043.8|1042|1043.8|1042|1043.3|1041.5|29
1652178760000|2022-05-10 10:32:40|1043.5|1041.8|1043|1041.3|1043.5|1041.8|1043|1041.3|21
1652178780000|2022-05-10 10:33:00|1042.8|1041|1042.5|1041|1042.8|1041|1042.5|1041|2
1652178800000|2022-05-10 10:33:20|1042.8|1041.5|1043|1041.5|1043.3|1041.8|1042.8|1041.3|3
1652178810000|2022-05-10 10:33:30|1043.3|1041.3|1043|1041.5|1043.3|1041.5|1043|1041.3|0
1652178820000|2022-05-10 10:33:40|1043.3|1041.8|1043|1041.5|1043.3|1041.8|1043|1041.5|0
1652178830000|2022-05-10 10:33:50|1043.3|1041.8|1043.3|1041.8|1043.3|1042|1043.3|1041.5|2
1652178840000|2022-05-10 10:34:00||1042||1041.8||1042||1041.8|0
1652178850000|2022-05-10 10:34:10|1043.8|1042|1043.8|1042|1043.8|1042|1043.8|1042|1
1652178860000|2022-05-10 10:34:20|1043.5||1043.8||1043.8||1043.5||0
1652178870000|2022-05-10 10:34:30|1044|1042.3|1043.8|1042.3|1044|1042.3|1043.8|1042.3|0
1652178880000|2022-05-10 10:34:40|1043.5||1043.8||1043.8||1043.5||0
1652178890000|2022-05-10 10:34:50|1043.5|1042|1043.3|1041.8|1043.5|1042|1043.3|1041.5|3
1652178900000|2022-05-10 10:35:00||1041.5||1041.5||1041.8||1041.5|2
1652178920000|2022-05-10 10:35:20|1043|1041.8|1043|1041.5|1043|1041.8|1043|1041.5|0
1652178930000|2022-05-10 10:35:30||1041.8||1041.5||1041.8||1041.5|0
1652178950000|2022-05-10 10:35:50|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042.3|6
1652178960000|2022-05-10 10:36:00|1043.8|1042.3|1043.3|1041.5|1044|1042.3|1043.3|1041.5|2
1652178970000|2022-05-10 10:36:10||1041.8||1041.5||1041.8||1041.5|0
1652178980000|2022-05-10 10:36:20|1043|1041.8|1043|1041.8|1043|1041.8|1043|1041.5|0
1652178990000|2022-05-10 10:36:30|1043.5|1042|1043.5|1042|1043.8|1042|1043.5|1042|2
1652179000000|2022-05-10 10:36:40|1043.3|1042.3|1043.8|1042.3|1043.8|1042.3|1043.3|1042.3|0
1652179010000|2022-05-10 10:36:50|1043.5|1042|1043.5|1042|1043.8|1042.3|1043.5|1042|0
1652179020000|2022-05-10 10:37:00|1043.8|1042.3|1043.5|1041.8|1044.3|1042.5|1043.3|1041.8|15
1652179030000|2022-05-10 10:37:10|1043.3||1043.3||1043.5||1043.3||0
1652179040000|2022-05-10 10:37:20|1043|1041.5|1043|1041.5|1043|1041.5|1043|1041.5|6
1652179050000|2022-05-10 10:37:30|1043.3|1041.8|1043.8|1042|1043.8|1042|1043|1041.8|0
1652179060000|2022-05-10 10:37:40|1043.5|1041.8|1043.8|1042|1043.8|1042.3|1043.5|1041.8|0
1652179070000|2022-05-10 10:37:50|1043.5|1042.3|1044|1042.3|1044|1042.3|1043.5|1042|24
1652179080000|2022-05-10 10:38:00||1042.5||1042.3||1042.5||1042.3|13
1652179090000|2022-05-10 10:38:10||1042.5||1042.5||1042.5||1042.5|0
1652179100000|2022-05-10 10:38:20|||||||||3
1652179110000|2022-05-10 10:38:30|1044.3|1042.8|1044.8|1043.3|1044.8|1043.3|1044|1042.5|64
1652179120000|2022-05-10 10:38:40|1045|1043.5|1045|1043.3|1045|1043.8|1044.8|1043.3|5
1652179130000|2022-05-10 10:38:50||1043.5||1043.5||1043.5||1043.5|5
1652179140000|2022-05-10 10:39:00||1043.8||1043.8||1043.8||1043.8|6
1652179150000|2022-05-10 10:39:10|1044.8|1043.5|1044.8|1043.3|1044.8|1043.5|1044.8|1043.3|1
1652179160000|2022-05-10 10:39:20|1044.5|1043.5|1045|1043.5|1045|1043.5|1044.5|1043.5|4
1652179170000|2022-05-10 10:39:30|1045.5|1043.8|1045.8|1044.3|1045.8|1044.3|1045.5|1043.8|14
1652179180000|2022-05-10 10:39:40|1045.5|1044.5|1046|1044.8|1046|1044.8|1045.5|1044.5|3
1652179190000|2022-05-10 10:39:50|1046.5|1045|1046.8|1045|1046.8|1045.3|1046.3|1044.8|8
1652179200000|2022-05-10 10:40:00|1046.5|1045.3|1046.5|1045.3|1046.5|1045.3|1046.5|1045|0
1652179210000|2022-05-10 10:40:10|1046.3|1044.8|1046|1044.5|1046.3|1044.8|1046|1044.5|2
1652179220000|2022-05-10 10:40:20|1046.5|1044.8|1046|1044.5|1046.5|1044.8|1046|1044.5|15
1652179230000|2022-05-10 10:40:30|1045.8|1044.8|1046|1044.8|1046|1044.8|1045.8|1044.8|3
1652179240000|2022-05-10 10:40:40|1045.5|1044.5|1045.5|1044|1045.5|1044.5|1045.5|1044|4
1652179250000|2022-05-10 10:40:50|1046|1044.3|1045.5|1044|1046|1044.5|1045.5|1044|3
1652179260000|2022-05-10 10:41:00|1045.8|1044.3|1045|1043.8|1045.8|1044.3|1045|1043.8|8
1652179270000|2022-05-10 10:41:10|1045.8|1043.5|1045.8|1044.5|1045.8|1044.5|1045.8|1043.5|15
1652179280000|2022-05-10 10:41:20||1044.3||1044.3||1044.5||1044.3|0
1652179290000|2022-05-10 10:41:30|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|1
1652179300000|2022-05-10 10:41:40|1045.3|1043.8|1045.3|1044|1045.3|1044|1045.3|1043.8|2
1652179310000|2022-05-10 10:41:50|1045.5|1043.5|1044.8|1043.3|1045.5|1043.5|1044.8|1043.3|10
1652179320000|2022-05-10 10:42:00|1044.5|1042.8|1044.5|1043.3|1044.8|1043.3|1044.3|1042.8|5
1652179330000|2022-05-10 10:42:10|1044.3|1043|1044.3|1042.8|1044.5|1043|1044.3|1042.5|12
1652179340000|2022-05-10 10:42:20|1044|1042.5|1043.3|1041.8|1044|1042.5|1043.3|1041.8|0
1652179350000|2022-05-10 10:42:30|1043.8|1042.5|1044|1042.5|1044.3|1042.8|1043.8|1042.5|7
1652179360000|2022-05-10 10:42:40|1044.3|1042.8|1044.5|1042.8|1044.5|1043|1044.3|1042.8|1
1652179380000|2022-05-10 10:43:00|1044.3|1042.5|1044.3|1042.8|1044.3|1042.8|1044|1042.3|0
1652179390000|2022-05-10 10:43:10|1044|1042.3|1044.5|1042.8|1044.5|1042.8|1043.8|1042.3|19
1652179400000|2022-05-10 10:43:20|1044.8|1043.3|1044.5|1042.8|1044.8|1043.3|1044|1042.5|7
1652179410000|2022-05-10 10:43:30|1044.8|1043|1044.8|1043|1045|1043.3|1044.8|1043|1
1652179420000|2022-05-10 10:43:40|1044.5|1043.5|1045.3|1043.5|1045.3|1043.5|1044.5|1043.5|7
1652179430000|2022-05-10 10:43:50|1045||1045||1045.3||1045||0
1652179440000|2022-05-10 10:44:00|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|3
1652179450000|2022-05-10 10:44:10|1045.3|1044|1045.3|1044|1045.5|1044|1045.3|1044|0
1652179460000|2022-05-10 10:44:20|1045.5|1043.5|1045.3|1043.8|1045.5|1043.8|1045.3|1043.5|1
1652179470000|2022-05-10 10:44:30||1043.5||1043.8||1043.8||1043.5|0
1652179480000|2022-05-10 10:44:40|1045.5|1043.5|1045.5|1043.8|1045.5|1043.8|1045.5|1043.5|3
1652179490000|2022-05-10 10:44:50|1046.3|1044|1046.3|1044.5|1046.3|1044.5|1046.3|1043.8|27
1652179500000|2022-05-10 10:45:00|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|2
1652179510000|2022-05-10 10:45:10||1044.5||1044.5||1044.8||1044.3|2
1652179520000|2022-05-10 10:45:20|1046.8|1045|1046.5|1045|1046.8|1045.3|1046.3|1044.8|11
1652179530000|2022-05-10 10:45:30|1046.8|1045.3|1046.8|1045.3|1047|1045.5|1046.5|1045|11
1652179540000|2022-05-10 10:45:40|1047||1046.8||1047||1046.8||13
1652179550000|2022-05-10 10:45:50|1047|1045|1047.3|1045.5|1047.3|1045.5|1046.8|1045|0
1652179560000|2022-05-10 10:46:00|1047|1045.3|1046.8|1045.3|1047|1045.3|1046.8|1045|0
1652179570000|2022-05-10 10:46:10|1047|1045|1046.8|1045.3|1047|1045.5|1046.8|1045|0
1652179580000|2022-05-10 10:46:20|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|0
1652179590000|2022-05-10 10:46:30|1046|1044.8|1045.8|1044|1046|1045|1045.8|1044|7
1652179600000|2022-05-10 10:46:40|||||||||2
1652179610000|2022-05-10 10:46:50|1046|1044.3|1046.3|1044.8|1046.3|1044.8|1046|1044.3|3
1652179620000|2022-05-10 10:47:00|1046|1044.5|1046|1044.5|1046.3|1044.5|1045.8|1044.3|14
1652179630000|2022-05-10 10:47:10||1044.8||1044.3||1044.8||1044.3|8
1652179640000|2022-05-10 10:47:20|1046.3|1044.5|1046|1044.5|1046.3|1044.5|1046|1044.5|0
1652179650000|2022-05-10 10:47:30|1045.8|1044.8|1046|1044.5|1046|1044.8|1045.8|1044.3|19
1652179660000|2022-05-10 10:47:40|1045.8|1044.3|1046.3|1044.8|1046.3|1044.8|1045.8|1044.3|10
1652179670000|2022-05-10 10:47:50|1046.5|1045|1046.5|1045|1046.8|1045|1046.5|1045|3
1652179680000|2022-05-10 10:48:00|1046.8|1045.3|1046|1044.5|1046.8|1045.3|1046|1044.5|16
1652179700000|2022-05-10 10:48:20|1046.3|1044.3|1046.3|1044.8|1046.5|1044.8|1046.3|1044.3|0
1652179710000|2022-05-10 10:48:30||1044.5||1044.5||1044.5||1044.5|0
1652179720000|2022-05-10 10:48:40||1044.8||1044.5||1044.8||1044.5|0
1652179730000|2022-05-10 10:48:50|1046|1044.3|1046|1044.3|1046|1044.3|1046|1044.3|3
1652179740000|2022-05-10 10:49:00|1045.8|1044.5|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|7
1652179750000|2022-05-10 10:49:10|1046|1044.5|1046.3|1044.5|1046.3|1044.5|1046|1044.3|3
1652179760000|2022-05-10 10:49:20|1046|1044.8|1046.3|1044.8|1046.3|1044.8|1046|1044.5|1
1652179770000|2022-05-10 10:49:30|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1044.8|0
1652179780000|2022-05-10 10:49:40|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|1046.3|1044.8|6
1652179790000|2022-05-10 10:49:50|1045.8|1044.5|1045.5|1044|1045.8|1044.5|1045.5|1044|6
1652179800000|2022-05-10 10:50:00|1045.3|1043.8|1045.5|1044|1045.5|1044.3|1045.3|1043.8|12
1652179810000|2022-05-10 10:50:10|1045.8|1044.3|1045.8|1044.3|1046|1044.5|1045.5|1044|3
1652179820000|2022-05-10 10:50:20|1046|1044.5|1045.8|1044.5|1046|1044.5|1045.8|1044.5|4
1652179830000|2022-05-10 10:50:30|1046|1044.3|1046|1044.5|1046|1044.5|1046|1044.3|6
1652179840000|2022-05-10 10:50:40|1045.8|1044.3|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|0
1652179850000|2022-05-10 10:50:50|1045.5|1044|1045.5|1044|1045.5|1044.3|1045.5|1044|1
1652179860000|2022-05-10 10:51:00|1045.8|1044.3|1045.3|1043.5|1045.8|1044.3|1045.3|1043.5|9
1652179870000|2022-05-10 10:51:10|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|1045.5|1043.8|0
1652179880000|2022-05-10 10:51:20||1044||1044||1044||1044|0
1652179890000|2022-05-10 10:51:30|1045.8|1044.3|1045.8|1044|1045.8|1044.3|1045.8|1044|1
1652179900000|2022-05-10 10:51:40|1045.5|1044.3|1045.5|1043.8|1045.5|1044.3|1045.5|1043.8|2
1652179910000|2022-05-10 10:51:50|1045.3|1044|1044|1042.5|1045.3|1044|1044|1042.5|17
1652179920000|2022-05-10 10:52:00|1043.8|1042.3|1043|1041.5|1043.8|1042.5|1043|1041.5|20
1652179930000|2022-05-10 10:52:10|1043.3|1041.8|1043.8|1042.3|1043.8|1042.3|1043.3|1041.8|6
1652179940000|2022-05-10 10:52:20|1043.5|1042.5|1043.8|1042.3|1043.8|1042.5|1043.5|1042|4
1652179950000|2022-05-10 10:52:30|1043.5|1042|1044.3|1042.5|1044.3|1042.5|1043.5|1042|9
1652179960000|2022-05-10 10:52:40|1044||1044||1044||1044||0
1652179970000|2022-05-10 10:52:50|1043.8|1042.3|1043.5|1042|1043.8|1042.3|1043.5|1042|0
1652179980000|2022-05-10 10:53:00|1043.8|1042.3|1044|1042.5|1044|1042.5|1043.8|1042|1
1652179990000|2022-05-10 10:53:10|1045|1043.5|1044.8|1043.5|1045|1043.5|1044.5|1043|28
1652180000000|2022-05-10 10:53:20|1043.5|1043.3|1043.5|1042|1043.5|1043.3|1043.5|1042|10
1652180010000|2022-05-10 10:53:30|1043.8||1043.5||1043.8||1043.5||0
1652180020000|2022-05-10 10:53:40|1043.8|1042.3|1043.5|1042.3|1043.8|1042.3|1043.5|1042.3|0
1652180030000|2022-05-10 10:53:50|1043.3|1041.8|1043|1041.5|1043.3|1041.8|1043|1041.5|9
1652180040000|2022-05-10 10:54:00|1042.3|1041|1043.3|1041.8|1043.3|1041.8|1042.3|1041|19
1652180050000|2022-05-10 10:54:10|1043.5|1042|1043.5|1041.8|1043.8|1042|1043.3|1041.8|0
1652180060000|2022-05-10 10:54:20|1043.3|1042|1043.3|1041.8|1043.5|1042|1043.3|1041.5|1
1652180070000|2022-05-10 10:54:30|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|2
1652180080000|2022-05-10 10:54:40|1043|1042|1043|1041.5|1043|1042|1043|1041.5|1
1652180090000|2022-05-10 10:54:50||1041.3||1041.3||1041.5||1041.3|0
1652180100000|2022-05-10 10:55:00|1042.8|1041|1042.5|1041|1042.8|1041|1042.5|1041|1
1652180110000|2022-05-10 10:55:10|1042.3|1040.8|1042.3|1040.8|1042.3|1041|1042.3|1040.8|0
1652180120000|2022-05-10 10:55:20|1042||1042.3||1042.5||1042||8
1652180130000|2022-05-10 10:55:30|||||||||3
1652180140000|2022-05-10 10:55:40|1042.5|1041|1042.3|1040.8|1042.5|1041|1042.3|1040.8|2
1652180150000|2022-05-10 10:55:50|1042.5|1041|1042.3|1040.8|1042.5|1041|1042.3|1040.8|2
1652180160000|2022-05-10 10:56:00||1041||1040.8||1041||1040.8|2
1652180170000|2022-05-10 10:56:10|||||||||1
1652180180000|2022-05-10 10:56:20|1041.8|1040.5|1041.8|1040.3|1041.8|1040.5|1041.8|1040.3|33
1652180190000|2022-05-10 10:56:30|1041.5|1040.5|1041.5|1040.3|1041.8|1040.5|1041.5|1040.3|4
1652180200000|2022-05-10 10:56:40|1041.8|1040.5|1041.8|1040.5|1041.8|1040.5|1041.8|1040.3|6
1652180210000|2022-05-10 10:56:50|||||||||10
1652180220000|2022-05-10 10:57:00|1041.5|1040.3|1042.3|1040.8|1042.3|1041|1041.5|1040.3|34
1652180230000|2022-05-10 10:57:10|1042.8|1041.3|1043.3|1041.8|1043.3|1041.8|1042.8|1041.3|3
1652180240000|2022-05-10 10:57:20|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|17
1652180260000|2022-05-10 10:57:40|1043.5|1042|1044|1042.5|1044|1042.5|1043.5|1042|32
1652180270000|2022-05-10 10:57:50|1044.5|1042.3|1044|1042.3|1044.5|1043|1044|1042.3|13
1652180280000|2022-05-10 10:58:00|1044.5|1042.5|1043.8|1042.3|1044.5|1043|1043.5|1042|16
1652180290000|2022-05-10 10:58:10|1043.5|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|6
1652180300000|2022-05-10 10:58:20|1044.3|1042.8|1044.5|1043|1044.5|1043|1044|1042.5|7
1652180310000|2022-05-10 10:58:30|1044.8|1043.3|1044.8|1043.3|1045|1043.5|1044.8|1043.3|4
1652180320000|2022-05-10 10:58:40|1045|1043.5|1045|1043.5|1045.3|1043.8|1045|1043.5|5
1652180330000|2022-05-10 10:58:50|1045.3|1043.8|1045.3|1043.8|1045.3|1044|1045|1043.8|1
1652180340000|2022-05-10 10:59:00|1045|1043.5|1044.5|1043|1045|1043.5|1044.5|1043|0
1652180350000|2022-05-10 10:59:10|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1044.8|1043.3|1
1652180360000|2022-05-10 10:59:20|1045|1043.5|1044.8|1043.3|1045|1043.5|1044.8|1043.3|1
1652180370000|2022-05-10 10:59:30|1045|1043.5|1045|1043.8|1045.3|1043.8|1045|1043.3|2
1652180380000|2022-05-10 10:59:40|1045.3|1043.5|1045|1043.5|1045.3|1043.5|1045|1043.5|4
1652180390000|2022-05-10 10:59:50|1044.8|1043.3|1044.3|1043|1044.8|1043.3|1044.3|1042.8|0
1652180400000|2022-05-10 11:00:00|1044.8|1042.8|1045.5|1044|1045.5|1044|1044.5|1042.8|6
1652180410000|2022-05-10 11:00:10|1045.3|1043.8|1045.3|1043.5|1045.3|1043.8|1045.3|1043.5|1
1652180420000|2022-05-10 11:00:20|1045.5|1043.8|1046.3|1044.8|1046.3|1044.8|1045.5|1043.8|16
1652180430000|2022-05-10 11:00:30|1046.8|1045|1046.5|1044.8|1046.8|1045|1046.5|1044.8|2
1652180440000|2022-05-10 11:00:40|1046.8|1045|1046.5|1045|1046.8|1045|1046.5|1044.8|0
1652180450000|2022-05-10 11:00:50|1046.8|1045.3|1046.5|1045|1046.8|1045.3|1046.5|1045|0
1652180460000|2022-05-10 11:01:00|1046.8|1045.3|1047|1045.5|1047|1045.5|1046.8|1045.3|4
1652180470000|2022-05-10 11:01:10|1046.8|1045.3|1046.5|1045|1046.8|1045.3|1046.5|1045|2
1652180490000|2022-05-10 11:01:30|1046.8|1045.3|1047.3|1045.8|1047.5|1045.8|1046.8|1045.3|16
1652180500000|2022-05-10 11:01:40|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|1
1652180510000|2022-05-10 11:01:50|1047.8|1046.3|1047.8|1046.3|1047.8|1046.5|1047.8|1046.3|3
1652180520000|2022-05-10 11:02:00|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|14
1652180530000|2022-05-10 11:02:10|1048|1046.5|1049|1047.5|1049|1047.5|1047.8|1046.5|36
1652180540000|2022-05-10 11:02:20|1049.5|1048|1049|1047.5|1049.5|1048|1049|1047.5|42
1652180550000|2022-05-10 11:02:30|1049.3|1048|1049.5|1048|1049.5|1048|1049|1048|14
1652180560000|2022-05-10 11:02:40|1049.3|1047.8|1049.3|1047.8|1049.5|1047.8|1049.3|1047.8|4
1652180570000|2022-05-10 11:02:50|1048.5|1047.3|1049|1047.3|1049.3|1047.8|1048.5|1047.3|22
1652180580000|2022-05-10 11:03:00|1048.8|1046.8|1048.5|1046.8|1049|1047|1048|1046.3|1
1652180590000|2022-05-10 11:03:10|1048.3|1046.5|1049|1047.3|1049|1047.3|1048|1046.5|20
1652180600000|2022-05-10 11:03:20|1048.8|1047|1049|1047.3|1049|1047.5|1048.8|1047|0
1652180610000|2022-05-10 11:03:30|1048.8|1047.5|1049.3|1047.8|1049.3|1047.8|1048.8|1047.5|8
1652180620000|2022-05-10 11:03:40|1049.5|1048|1050|1048.5|1050|1048.5|1049.5|1048|5
1652180630000|2022-05-10 11:03:50|1050.3|1048.8|1050.5|1049|1050.5|1049|1050|1048.5|6
1652180640000|2022-05-10 11:04:00|1050.3|1048.8|1050|1048.3|1050.3|1049|1050|1048.3|1
1652180650000|2022-05-10 11:04:10||1048.5||1048.5||1048.8||1048.5|3
1652180660000|2022-05-10 11:04:20|1049.5|1048|1049.8|1048.3|1049.8|1048.3|1049.5|1047.8|5
1652180670000|2022-05-10 11:04:30|1050|1048.5|1050.3|1048.8|1050.3|1048.8|1050|1048.5|0
1652180680000|2022-05-10 11:04:40||1049||1048.8||1049||1048.8|2
1652180690000|2022-05-10 11:04:50|1050.8|1049|1050.8|1049.3|1051|1049.5|1050.5|1049|13
1652180700000|2022-05-10 11:05:00|1051|1049.5|1051.3|1049.8|1051.5|1050|1051|1049.5|21
1652180710000|2022-05-10 11:05:10|1051.5|1050|1051.5|1050|1051.5|1050.3|1051.5|1050|2
1652180720000|2022-05-10 11:05:20|1051|1049.5|1050.8|1049|1051|1049.5|1050.8|1049|2
1652180730000|2022-05-10 11:05:30|1050.3|1049.3|1050.3|1048.8|1050.3|1049.3|1049.8|1048.3|24
1652180740000|2022-05-10 11:05:40||1048.5||1048.5||1048.8||1048.5|1
1652180750000|2022-05-10 11:05:50|1050|1048.8|1049.8|1048.3|1050|1048.8|1049.8|1048.3|2
1652180760000|2022-05-10 11:06:00|1050|1048|1049.3|1047.8|1050|1048.3|1049.3|1047.8|11
1652180770000|2022-05-10 11:06:10|1049|1047.5|1049.8|1048.3|1049.8|1048.3|1049|1047.5|2
1652180780000|2022-05-10 11:06:20|1050|1048.5|1050|1048.5|1050|1048.5|1050|1048.5|0
1652180790000|2022-05-10 11:06:30|1049.8|1048.3|1049.3|1047.8|1049.8|1048.3|1049.3|1047.5|10
1652180800000|2022-05-10 11:06:40|1049.5|1047.5|1049.5|1048|1049.5|1048|1049.5|1047.5|29
1652180810000|2022-05-10 11:06:50|1049|1048.3|1048.8|1047.3|1049.5|1048.3|1048.8|1047.3|30
1652180820000|2022-05-10 11:07:00|1049.3|1047.8|1049|1047.8|1049.3|1047.8|1049|1047.5|1
1652180830000|2022-05-10 11:07:10|1049.5|1048.3|1049.8|1048.3|1049.8|1048.3|1049.5|1048|3
1652180840000|2022-05-10 11:07:20|1049.5|1048|1049.8|1048.3|1049.8|1048.3|1049.5|1048|0
1652180850000|2022-05-10 11:07:30||1048||1048||1048||1048|0
1652180860000|2022-05-10 11:07:40|1049.3|1048.3|1049.5|1048|1049.5|1048.3|1049.3|1048|2
1652180880000|2022-05-10 11:08:00|1049.3|1047.5|1049|1047.5|1049.3|1047.5|1048.5|1047|33
1652180890000|2022-05-10 11:08:10|1049.3|1047.8|1049|1047.5|1049.5|1048|1049|1047.5|9
1652180900000|2022-05-10 11:08:20|1049.3|1047.8|1049.3|1048|1049.3|1048|1049|1047.8|1
1652180910000|2022-05-10 11:08:30|1049.5|1047.8|1049.5|1048|1049.5|1048|1049.3|1047.8|1
1652180920000|2022-05-10 11:08:40|1050|1048.5|1049.5|1048|1050|1048.5|1049.5|1048|11
1652180930000|2022-05-10 11:08:50|1049.8|1047.8|1049.5|1048|1049.8|1048|1049.5|1047.8|0
1652180940000|2022-05-10 11:09:00|1049.3|1047.8|1049|1047.5|1049.3|1047.8|1048.8|1047.5|2
1652180950000|2022-05-10 11:09:10|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049|1047.8|0
1652180960000|2022-05-10 11:09:20|1049.5|1048|1049.5|1047.8|1049.8|1048.3|1049.3|1047.8|1
1652180970000|2022-05-10 11:09:30|1049.3|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|0
1652180980000|2022-05-10 11:09:40||1047.3||1047.3||1047.5||1047.3|0
1652180990000|2022-05-10 11:09:50|1049.3|1047.5|1049.3|1047.8|1049.3|1047.8|1049.3|1047.3|10
1652181000000|2022-05-10 11:10:00|1049|1047.5|1048.5|1047|1049|1047.8|1048.5|1047|0
1652181010000|2022-05-10 11:10:10|1048.3|1046.8|1048.8|1047|1048.8|1047.3|1048.3|1046.8|5
1652181020000|2022-05-10 11:10:20|1048.5|1046.8|1048.8|1047|1048.8|1047|1048.5|1046.8|2
1652181030000|2022-05-10 11:10:30|1048.5|1047.3|1048.5|1047|1048.8|1047.3|1048.3|1046.8|35
1652181040000|2022-05-10 11:10:40|1048.8|1046.8|1049.3|1047.8|1049.3|1047.8|1048.8|1046.8|2
1652181050000|2022-05-10 11:10:50|1049|1047.5|1049|1047.5|1049.3|1047.5|1049|1047.5|0
1652181060000|2022-05-10 11:11:00|1049.3|1047.8|1049|1047.5|1049.3|1047.8|1049|1047.5|0
1652181070000|2022-05-10 11:11:10|1048.8|1047.3|1049.3|1047.5|1049.3|1047.5|1048.8|1047.3|2
1652181080000|2022-05-10 11:11:20|1049|1047.3|1048.8|1047|1049|1047.3|1048.8|1047|0
1652181090000|2022-05-10 11:11:30|1048.5||1048.5||1048.5||1048.5||0
1652181100000|2022-05-10 11:11:40|1048.8|1047.3|1049|1047.5|1049|1047.5|1048.8|1047.3|0
1652181110000|2022-05-10 11:11:50|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1049.3|1047.8|1
1652181120000|2022-05-10 11:12:00|1049.5|1048|1049|1047.5|1049.8|1048|1049|1047.5|1
1652181130000|2022-05-10 11:12:10|1048.8|1047|1049|1047.3|1049|1047.3|1048.8|1047|0
1652181140000|2022-05-10 11:12:20||1047.5||1047.3||1047.5||1047.3|0
1652181150000|2022-05-10 11:12:30|1048.8|1047.5|1048.8|1047.3|1049|1047.5|1048.8|1047.3|1
1652181160000|2022-05-10 11:12:40|1048.5|1047|1048|1046.8|1048.5|1047|1048|1046.8|26
1652181170000|2022-05-10 11:12:50|1048.3|1046.5|1047.8|1046.3|1048.3|1046.5|1047.8|1046.3|7
1652181180000|2022-05-10 11:13:00|1048||1047.8||1048||1047.8||15
1652181190000|2022-05-10 11:13:10|1047.5|1046|1047.5|1046|1047.5|1046|1047.3|1045.8|1
1652181200000|2022-05-10 11:13:20|1047.3|1045.8|1047.3|1045.5|1047.3|1045.8|1047.3|1045.5|4
1652181210000|2022-05-10 11:13:30|1047.5|1045.8|1047.3|1045.8|1047.5|1045.8|1047.3|1045.8|0
1652181220000|2022-05-10 11:13:40|1047.5|1045.5|1047.5|1045.8|1047.5|1046|1047.5|1045.5|0
1652181230000|2022-05-10 11:13:50|1047.8|1046|1047.8|1046|1047.8|1046|1047.8|1045.8|0
1652181240000|2022-05-10 11:14:00|1047.5|1045.8|1047.5|1045.8|1047.8|1045.8|1047.3|1045.5|20
1652181250000|2022-05-10 11:14:10|1047.3|1045.5|1047.3|1045.5|1047.5|1045.8|1047|1045.5|0
1652181260000|2022-05-10 11:14:20|1047|1045.8|1047.3|1045.5|1047.3|1045.8|1047|1045.5|0
1652181270000|2022-05-10 11:14:30|1047||1047||1047||1047||0
1652181300000|2022-05-10 11:15:00|1047.3|1045.8|1047|1045.5|1047.3|1045.8|1047|1045.5|0
1652181310000|2022-05-10 11:15:10|1046.5|1045|1046.5|1045|1046.5|1045|1046.5|1045|4
1652181320000|2022-05-10 11:15:20|1046.3|1044.8|1046.3|1044.8|1046.5|1045|1046.3|1044.8|3
1652181330000|2022-05-10 11:15:30|1046.5|1045|1046.3|1045|1046.5|1045|1046.3|1044.8|2
1652181340000|2022-05-10 11:15:40|1046.5|1044.8|1046.5|1045|1046.5|1045|1046.5|1044.8|1
1652181350000|2022-05-10 11:15:50|1046.3|1045.3|1046|1044.5|1046.3|1045.3|1046|1044.5|14
1652181360000|2022-05-10 11:16:00||1044.8||1044.8||1044.8||1044.5|25
1652181370000|2022-05-10 11:16:10||1044.5||1044.8||1044.8||1044.5|4
1652181380000|2022-05-10 11:16:20|1045.8|1044.5|1045.8|1044.3|1045.8|1044.5|1045.8|1044.3|14
1652181390000|2022-05-10 11:16:30|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|3
1652181400000|2022-05-10 11:16:40|1045|1043.8|1044.8|1043.3|1045|1043.8|1044.8|1043.3|12
1652181410000|2022-05-10 11:16:50|1044.3|1043|1045.3|1043.8|1045.3|1043.8|1044.3|1043|12
1652181420000|2022-05-10 11:17:00|1045.5|1043.5|1045.3|1043.5|1045.5|1043.8|1045.3|1043.5|1
1652181430000|2022-05-10 11:17:10|1045.5|1043.8|1045.3|1043.8|1045.5|1044|1045.3|1043.8|0
1652181440000|2022-05-10 11:17:20||1044||1044||1044||1044|0
1652181450000|2022-05-10 11:17:30|1045.5|1044.3|1045.8|1044.3|1045.8|1044.3|1045.5|1044|1
1652181480000|2022-05-10 11:18:00|1045.5|1044|1045.8|1044.3|1045.8|1044.3|1045.5|1044|0
1652181490000|2022-05-10 11:18:10|1045.5|1044|1045.3|1043.8|1045.8|1044|1045.3|1043.8|10
1652181500000|2022-05-10 11:18:20|1045.5|1043.5|1043.5|1042|1045.5|1043.5|1043.5|1042|6
1652181510000|2022-05-10 11:18:30|1043.8|1042.3|1043.3|1041.8|1043.8|1042.3|1043|1041.8|21
1652181520000|2022-05-10 11:18:40|||||||||5
1652181530000|2022-05-10 11:18:50|1043|1041.5|1043.3|1041.5|1043.3|1041.5|1043|1041.5|16
1652181540000|2022-05-10 11:19:00|1043|1041.3|1043|1041.3|1043|1041.5|1042.8|1041|1
1652181550000|2022-05-10 11:19:10|1042.8|1041.5|1042.8|1041.3|1043|1041.5|1042.8|1041.3|0
1652181560000|2022-05-10 11:19:20|1043|1041.5|1043.3|1041.5|1043.3|1041.5|1042.8|1041.3|5
1652181570000|2022-05-10 11:19:30|1043.5|1041.8|1043.5|1042|1043.5|1042|1043.5|1041.8|2
1652181590000|2022-05-10 11:19:50|1043.8|1042.3|1043.5|1042|1043.8|1042.3|1043.3|1041.8|5
1652181600000|2022-05-10 11:20:00|1043.3|1041.8|1043.3|1041.8|1043.5|1042|1043.3|1041.8|2
1652181610000|2022-05-10 11:20:10|1043.5|1042|1043.8|1042|1043.8|1042.3|1043.5|1042|6
1652181620000|2022-05-10 11:20:20||1042.3||1042.3||1042.5||1042.3|5
1652181630000|2022-05-10 11:20:30|1043.5|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|0
1652181640000|2022-05-10 11:20:40|1043.5|1042|1043.3|1042|1043.8|1042.5|1043.3|1042|8
1652181650000|2022-05-10 11:20:50||1041.8||1041.8||1041.8||1041.8|0
1652181660000|2022-05-10 11:21:00|1043.5||1043.3||1043.5||1043.3||2
1652181670000|2022-05-10 11:21:10|1043|1041.3|1042.8|1041.3|1043|1041.5|1042.8|1041.3|16
1652181680000|2022-05-10 11:21:20|1043|1041.5|1043.3|1041.8|1043.3|1041.8|1043|1041.5|2
1652181690000|2022-05-10 11:21:30|1043.5|1042|1043.8|1042.3|1043.8|1042.3|1043.5|1042|1
1652181700000|2022-05-10 11:21:40||1042||1042.3||1042.3||1042|0
1652181710000|2022-05-10 11:21:50|1043.5|1042|1043.5|1042|1043.5|1042.3|1043.5|1042|0
1652181720000|2022-05-10 11:22:00|1043.3|1041.8|1043.3|1041.8|1043.5|1041.8|1043.3|1041.8|0
1652181730000|2022-05-10 11:22:10|1043.5|1042|1043.3|1041.8|1043.5|1042|1043.3|1041.8|3
1652181740000|2022-05-10 11:22:20|1043|1041.3|1043|1041.5|1043|1041.5|1042.8|1041.3|2
1652181750000|2022-05-10 11:22:30|1042.8|1041.3|1043|1041.5|1043|1041.5|1042.8|1041.3|0
1652181760000|2022-05-10 11:22:40|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|1042.8|1041.3|9
1652181770000|2022-05-10 11:22:50|1043|1041.5|1043|1041.5|1043|1041.5|1042.8|1041.5|5
1652181780000|2022-05-10 11:23:00|1042.8|1041.8|1043|1041.5|1043|1041.8|1042.8|1041.5|7
1652181790000|2022-05-10 11:23:10|1042.8||1043||1043||1042.8||0
1652181800000|2022-05-10 11:23:20|1043.3|1041.8|1043.3|1041.5|1043.3|1041.8|1043.3|1041.5|3
1652181810000|2022-05-10 11:23:30|1043|1041.8|1043.3|1041.8|1043.3|1041.8|1043|1041.5|0
1652181820000|2022-05-10 11:23:40|1043|1041.5|1043.3|1041.5|1043.3|1041.5|1043|1041.5|2
1652181830000|2022-05-10 11:23:50||1041.8||1041.8||1041.8||1041.8|0
1652181840000|2022-05-10 11:24:00|1043||1043||1043||1043||2
1652181850000|2022-05-10 11:24:10|1043.3||1043.3||1043.3||1043.3||0
1652181860000|2022-05-10 11:24:20|1043.8|1042.3|1043.8|1042.3|1043.8|1042.3|1043.5|1042.3|4
1652181870000|2022-05-10 11:24:30|1043.5|1042.5|1044.3|1042.8|1044.5|1042.8|1043.5|1042.5|7
1652181880000|2022-05-10 11:24:40|1044.5|1043|1044.8|1043.3|1045|1043.3|1044.5|1043|9
1652181890000|2022-05-10 11:24:50||1043||1043.3||1043.3||1043|1
1652181900000|2022-05-10 11:25:00|1045|1043.5|1044.8|1043.3|1045|1043.5|1044.8|1043.3|0
1652181910000|2022-05-10 11:25:10|1044.5|1043|1045|1043.5|1045|1043.5|1044.5|1043|20
1652181920000|2022-05-10 11:25:20|1044.8|1043.8|1045.8|1044.3|1045.8|1044.3|1044.8|1043.8|14
1652181930000|2022-05-10 11:25:30|1045.5|1044|1044.8|1043.3|1045.5|1044|1044.5|1043.3|31
1652181940000|2022-05-10 11:25:40|1045|1043.5|1045|1043.5|1045|1043.5|1044.8|1043.3|11
1652181950000|2022-05-10 11:25:50|1045.3|1043.8|1045.3|1043.8|1045.5|1043.8|1045.3|1043.8|1
1652181960000|2022-05-10 11:26:00|1045.5|1044|1045.5|1044|1045.5|1044|1045.5|1044|0
1652181970000|2022-05-10 11:26:10|1045.3|1043.8|1045.5|1044|1045.5|1044|1045.3|1043.8|0
1652181980000|2022-05-10 11:26:20||1044.3||1044||1044.3||1044|7
1652181990000|2022-05-10 11:26:30|1045.8|1044.3|1045.8|1044.3|1045.8|1044.3|1045.5|1044|7
1652182000000|2022-05-10 11:26:40||1044.5||1044.3||1044.5||1044.3|1
1652182010000|2022-05-10 11:26:50|1045.5|1044|1045.5|1044|1045.8|1044|1045.5|1044|2
1652182020000|2022-05-10 11:27:00|1045.8|1043.8|1045.5|1043.8|1045.8|1043.8|1045.3|1043.8|17
1652182030000|2022-05-10 11:27:10|1045.8|1044|1045.8|1044.3|1045.8|1044.3|1045.8|1044|0
1652182040000|2022-05-10 11:27:20||1044||1044.3||1044.3||1044|0
1652182050000|2022-05-10 11:27:30||1044||1044.3||1044.3||1044|3
1652182060000|2022-05-10 11:27:40||1044||1044.3||1044.3||1044|0
1652182090000|2022-05-10 11:28:10||1044.5||1044.5||1044.5||1044.5|8
1652182100000|2022-05-10 11:28:20|1046|1044.8|1046|1044.8|1046|1044.8|1046|1044.5|10
1652182110000|2022-05-10 11:28:30|1046.3|1044.5|1047|1045.5|1047|1045.5|1046.3|1044.5|3
1652182120000|2022-05-10 11:28:40|1046.8|1045.3|1047|1045.3|1047|1045.5|1046.8|1045.3|1
1652182130000|2022-05-10 11:28:50|1046.8|1045.5|1046.8|1045.3|1047|1045.5|1046.8|1045.3|21
1652182140000|2022-05-10 11:29:00|1047.3|1045.5|1047.3|1045.8|1047.3|1045.8|1047|1045.5|14
1652182150000|2022-05-10 11:29:10|||||||||31
1652182170000|2022-05-10 11:29:30|1047.5|1046|1047.8|1046.3|1047.8|1046.3|1047.5|1046|0
1652182180000|2022-05-10 11:29:40|1047.5|1046|1048.3|1046.8|1048.3|1046.8|1047.5|1046|5
1652182190000|2022-05-10 11:29:50|1048.8|1047|1048.3|1046.8|1048.8|1047.5|1048.3|1046.8|2
1652182200000|2022-05-10 11:30:00|1048|1046.5|1048|1046.5|1048|1046.5|1048|1046.5|0
1652182210000|2022-05-10 11:30:10|1047.8|1046|1047.5|1046|1047.8|1046|1047.5|1046|1
1652182220000|2022-05-10 11:30:20|1047.3|1045.8|1047.3|1045.8|1047.5|1046|1047.3|1045.8|2
1652182230000|2022-05-10 11:30:30|1047.5|1046|1047.5|1046|1047.5|1046|1047.5|1046|4
1652182240000|2022-05-10 11:30:40|1047.8|1046.3|1047.5|1046|1047.8|1046.3|1047.5|1046|1
1652182260000|2022-05-10 11:31:00||1045.8||1046||1046.3||1045.8|1
1652182270000|2022-05-10 11:31:10|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1047.8|1046.3|1
1652182280000|2022-05-10 11:31:20|1048|1046.5|1048|1046.8|1048|1046.8|1048|1046.5|9
1652182290000|2022-05-10 11:31:30||1046.5||1046.5||1046.5||1046.5|5
1652182300000|2022-05-10 11:31:40||1046.8||1046.5||1046.8||1046.3|2
1652182310000|2022-05-10 11:31:50|1047.8|1046.3|1047.5|1046|1047.8|1046.3|1047.5|1046|1
1652182320000|2022-05-10 11:32:00||1045.8||1046||1046||1045.8|2
1652182330000|2022-05-10 11:32:10|||||||||2
1652182340000|2022-05-10 11:32:20|1047.3|1045.8|1046.8|1045.3|1047.3|1045.8|1046.8|1045.3|7
1652182350000|2022-05-10 11:32:30|1047|1045.8|1047|1045.5|1047|1045.8|1047|1045.5|4
1652182360000|2022-05-10 11:32:40|1047.3|1045.8|1047.3|1046|1047.8|1046.3|1047.3|1045.8|3
1652182370000|2022-05-10 11:32:50|1047.5|1046.3|1047.5|1046.3|1047.5|1046.3|1047.5|1046.3|13
1652182380000|2022-05-10 11:33:00||1046||1046.3||1046.3||1046|2
1652182390000|2022-05-10 11:33:10||1046||1046||1046||1046|13
1652182400000|2022-05-10 11:33:20||1046.3||1046||1046.3||1046|2
1652182410000|2022-05-10 11:33:30|1047.8|1046.3|1048|1046.5|1048|1046.5|1047.8|1046.3|13
1652182420000|2022-05-10 11:33:40|1048.5|1047|1048.5|1047|1048.5|1047|1048.5|1047|6
1652182430000|2022-05-10 11:33:50|1049.3|1047.5|1049.3|1047.8|1049.3|1047.8|1049|1047.5|8
1652182440000|2022-05-10 11:34:00|1049|1047.5|1049.3|1047.8|1049.3|1047.8|1048.8|1047.3|19
1652182450000|2022-05-10 11:34:10|1049.8|1048|1049.8|1048.3|1050|1048.3|1049.8|1048|11
1652182460000|2022-05-10 11:34:20|1050|1048.5|1050|1048.5|1050.5|1049|1050|1048.5|2
1652182470000|2022-05-10 11:34:30|1050.3|1048.8|1049.5|1048|1050.3|1048.8|1049.3|1047.8|10
1652182490000|2022-05-10 11:34:50|1050|1048.3|1050.8|1049.3|1051|1049.3|1049.8|1048|20
1652182500000|2022-05-10 11:35:00|1051|1049|1051|1049.3|1051.3|1049.5|1050.5|1049|6
1652182510000|2022-05-10 11:35:10|1050.8|1049.8|1051.5|1050|1051.8|1050|1050.8|1049.8|4
1652182520000|2022-05-10 11:35:20|1052|1050.5|1052|1050.5|1052|1050.5|1051.8|1050|9
1652182530000|2022-05-10 11:35:30|1051.8|1050.3|1051.8|1050|1051.8|1050.3|1051.5|1050|0
1652182540000|2022-05-10 11:35:40|1051.5|1049.8|1051|1049.5|1051.5|1049.8|1051|1049.5|7
1652182550000|2022-05-10 11:35:50|1051.3|1049.8|1051.8|1050.3|1051.8|1050.3|1051.3|1049.5|3
1652182560000|2022-05-10 11:36:00|1052|1050.5|1052.3|1050.8|1052.3|1050.8|1051.8|1050.3|7
1652182570000|2022-05-10 11:36:10|1052|1050.5|1052.3|1050.5|1052.3|1050.8|1052|1050.5|10
1652182580000|2022-05-10 11:36:20|1052|1050.3|1052|1050.5|1052|1050.5|1052|1050.3|3
1652182590000|2022-05-10 11:36:30||1050.3||1050.3||1050.5||1050.3|0
1652182600000|2022-05-10 11:36:40|1051.5|1050.5|1052.5|1051|1052.5|1051|1051.5|1049.8|7
1652182610000|2022-05-10 11:36:50|1052.8|1052|1053.5|1051.8|1053.8|1052|1052.8|1051.8|18
1652182620000|2022-05-10 11:37:00|1053.8|1052|1054|1052.5|1054.3|1052.5|1053.5|1051.8|5
1652182630000|2022-05-10 11:37:10|1053.8|1052.3|1054|1052.5|1054|1052.5|1053.8|1052.3|0
1652182640000|2022-05-10 11:37:20|1053.8|1052.3|1054|1052.5|1054|1052.5|1053.8|1052|13
1652182650000|2022-05-10 11:37:30|1054.3|1052.3|1055|1053.3|1055|1053.3|1054|1052.3|6
1652182660000|2022-05-10 11:37:40|1054.8|1053.5|1055|1053.3|1055|1053.5|1054.5|1053.3|1
1652182670000|2022-05-10 11:37:50|1054.3|1053.5|1054.3|1052.8|1054.3|1053.5|1054.3|1052.8|22
1652182680000|2022-05-10 11:38:00|1054.8|1053|1055|1053.5|1055.3|1053.5|1054.8|1052.8|3
1652182690000|2022-05-10 11:38:10|1055.3|1053.8|1055|1053.5|1055.5|1053.8|1055|1053.3|0
1652182700000|2022-05-10 11:38:20|1055.3|1053.8|1055.5|1053.8|1055.5|1054|1055|1053.5|8
1652182710000|2022-05-10 11:38:30|1055.8|1054|1056.8|1055|1056.8|1055.3|1055.5|1053.8|2
1652182720000|2022-05-10 11:38:40|1056.3|1054.8|1057.3|1055.8|1057.3|1055.8|1056.3|1054.8|28
1652182730000|2022-05-10 11:38:50|1057|1055.5|1055.8|1054|1057|1055.5|1055.8|1054|1
1652182740000|2022-05-10 11:39:00|1056|1054.3|1055.5|1054|1056|1054.3|1055.5|1054|5
1652182750000|2022-05-10 11:39:10|1056|1054.5|1056|1054.5|1056.3|1054.8|1056|1054.5|8
1652182760000|2022-05-10 11:39:20|1056.3|1054.8|1056.8|1055.3|1057|1055.5|1056.3|1054.8|1
1652182770000|2022-05-10 11:39:30|1057|1055|1057.5|1055.8|1057.8|1056.3|1056.8|1055|77
1652182780000|2022-05-10 11:39:40|1057.3|1055.5|1057.3|1055.8|1057.3|1055.8|1057.3|1055.5|0
1652182790000|2022-05-10 11:39:50|1058.5|1056.8|1057.8|1056.5|1058.5|1056.8|1057.8|1056.3|105
1652182800000|2022-05-10 11:40:00|1058|1056.3|1058.5|1056.8|1058.5|1056.8|1058|1056.3|8
1652182810000|2022-05-10 11:40:10|1058.3|1056.5|1058|1056.3|1058.3|1056.5|1057.8|1056.3|0
1652182820000|2022-05-10 11:40:20|1058.3|1056.5|1058|1056.5|1058.3|1056.5|1058|1056.5|9
1652182830000|2022-05-10 11:40:30|1057.5|1056|1057.3|1055.8|1058|1056.3|1057.3|1055.8|58
1652182840000|2022-05-10 11:40:40|1057.5|1056|1057.3|1055.5|1057.5|1056|1057|1055.5|2
1652182850000|2022-05-10 11:40:50||1055.8||1055.8||1055.8||1055.5|0
1652182860000|2022-05-10 11:41:00|1057.5|1055.5|1057.8|1056.3|1058|1056.5|1057.5|1055.5|4
1652182870000|2022-05-10 11:41:10|1057.5|1056|1057.8|1056.3|1058|1056.3|1057.5|1056|2
1652182880000|2022-05-10 11:41:20|1058|1056.5|1057.8|1056.5|1058.3|1056.5|1057.8|1056.5|3
1652182890000|2022-05-10 11:41:30|1057.5|1056|1058|1056.5|1058.3|1056.5|1057.5|1056|24
1652182900000|2022-05-10 11:41:40|1058.3|1056.8|1058.3|1056.8|1058.5|1056.8|1058.3|1056.8|3
1652182910000|2022-05-10 11:41:50|1058.5|1057|1059|1057.3|1059|1057.5|1058.5|1057|61
1652182920000|2022-05-10 11:42:00|1058.8|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|3
1652182930000|2022-05-10 11:42:10|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|7
1652182940000|2022-05-10 11:42:20|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|14
1652182950000|2022-05-10 11:42:30|1058.5|1057|1057.8|1056.5|1058.5|1057|1057.8|1056|6
1652182960000|2022-05-10 11:42:40|1058|1056.8|1057.8|1056.3|1058|1056.8|1057.8|1056.3|11
1652182970000|2022-05-10 11:42:50|1057.5|1056.5|1058|1056.5|1058.3|1056.8|1057.5|1056.3|2
1652182980000|2022-05-10 11:43:00|1058.3|1056.8|1058.5|1057.3|1058.8|1057.3|1058.3|1056.8|3
1652182990000|2022-05-10 11:43:10|1058.8|1056.8|1058.5|1057|1058.8|1057|1058|1056.5|18
1652183000000|2022-05-10 11:43:20|||||||||4
1652183010000|2022-05-10 11:43:30|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.5|1057|7
1652183020000|2022-05-10 11:43:40|1058.8|1057.8|1058.8|1057.3|1058.8|1057.8|1058|1056.5|27
1652183030000|2022-05-10 11:43:50|1059|1057.5|1059.5|1058|1059.8|1058|1058.8|1057.3|7
1652183040000|2022-05-10 11:44:00|1059.3|1057.8|1059.5|1057.8|1059.5|1058|1059.3|1057.8|2
1652183050000|2022-05-10 11:44:10|1059.3|1058|1059|1057.5|1059.5|1058|1059|1057.5|1
1652183060000|2022-05-10 11:44:20|1058.8|1057.3|1058.3|1057|1058.8|1057.3|1058.3|1057|2
1652183070000|2022-05-10 11:44:30|1057.8|1056.8|1057.8|1056.3|1057.8|1056.8|1057.5|1056|14
1652183080000|2022-05-10 11:44:40|1058.3|1056.8|1058|1056.5|1058.5|1057.3|1058|1056.3|27
1652183090000|2022-05-10 11:44:50|1057.8|1056.3|1058|1056.5|1058|1056.5|1057.5|1056|11
1652183100000|2022-05-10 11:45:00|1057.8|1056.8|1057.5|1056|1057.8|1056.8|1057.3|1056|2
1652183110000|2022-05-10 11:45:10|1057.3|1056.3|1057.5|1056|1057.5|1056.3|1057.3|1055.5|6
1652183120000|2022-05-10 11:45:20|1057.8|1056.3|1058|1056.5|1058|1056.5|1057.8|1056.3|7
1652183130000|2022-05-10 11:45:30|1057.8||1057.8||1057.8||1057.8||1
1652183140000|2022-05-10 11:45:40|1058|1057|1058.5|1057|1058.5|1057|1058|1057|8
1652183150000|2022-05-10 11:45:50|1058.3|1056.8|1058.5|1057|1058.8|1057.3|1058.3|1056.8|5
1652183160000|2022-05-10 11:46:00|1058.8|1056.8|1058.3|1056.8|1058.8|1056.8|1058.3|1056.8|0
1652183170000|2022-05-10 11:46:10|1058.5||1058.3||1058.5||1058.3||2
1652183180000|2022-05-10 11:46:20|1058|1056.5|1058.3|1056.8|1058.3|1056.8|1058|1056.5|1
1652183190000|2022-05-10 11:46:30|1057.8|1056.5|1057.8|1056.3|1057.8|1056.5|1057.5|1056|27
1652183200000|2022-05-10 11:46:40|1057.5|1056|1056.8|1055.3|1057.8|1056|1056.5|1055.3|23
1652183210000|2022-05-10 11:46:50|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|0
1652183220000|2022-05-10 11:47:00|1057.3|1055.8|1057.5|1055.8|1057.5|1056|1057.3|1055.8|1
1652183230000|2022-05-10 11:47:10|1057.3|1055.5|1056.5|1055|1057.5|1055.5|1056.5|1054.8|5
1652183240000|2022-05-10 11:47:20|1056.3|1055.3|1056.8|1055.3|1057|1055.3|1056.3|1055|6
1652183250000|2022-05-10 11:47:30|1056.5|1055|1057.3|1055.8|1057.3|1055.8|1056.3|1054.8|21
1652183260000|2022-05-10 11:47:40|1057|1055.5|1057|1055.5|1057|1055.5|1057|1055.5|18
1652183270000|2022-05-10 11:47:50|1056.8|1055.3|1056.8|1055.3|1057|1055.5|1056.8|1055.3|10
1652183280000|2022-05-10 11:48:00|1057.3|1055.5|1057.8|1056.3|1057.8|1056.3|1057.3|1055.5|2
1652183290000|2022-05-10 11:48:10|1057.5|1056|1057.3|1055.8|1057.5|1056|1057|1055.5|7
1652183300000|2022-05-10 11:48:20|1057|1055.5|1056.8|1055.3|1057|1055.5|1056.5|1055.3|2
1652183310000|2022-05-10 11:48:30|1057|1055.5|1057|1055.5|1057.3|1055.8|1057|1055.5|0
1652183320000|2022-05-10 11:48:40|1057.3|1055.8|1057.3|1055.8|1057.3|1055.8|1057|1055.8|5
1652183330000|2022-05-10 11:48:50|1057.5|1056|1057.3|1056|1057.5|1056|1057.3|1055.8|12
1652183340000|2022-05-10 11:49:00|1057.5|1056.3|1057.5|1056|1057.5|1056.3|1057.5|1056|9
1652183350000|2022-05-10 11:49:10|1057.3|1055.8|1057.3|1055.8|1057.5|1055.8|1057.3|1055.8|1
1652183360000|2022-05-10 11:49:20|1057|1055.5|1057|1055.5|1057.3|1055.5|1057|1055.5|0
1652183370000|2022-05-10 11:49:30||1055.8||1055.5||1055.8||1055.5|0
1652183380000|2022-05-10 11:49:40|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|1056.8|1055.3|19
1652183390000|2022-05-10 11:49:50|1057|1055.5|1057|1055.5|1057|1055.5|1056.8|1055.5|6
1652183410000|2022-05-10 11:50:10|1056.8|1055.3|1057|1055.3|1057|1055.3|1056.8|1055.3|10
1652183420000|2022-05-10 11:50:20||1055.5||1055.5||1055.5||1055.3|1
1652183430000|2022-05-10 11:50:30|1056.8|1055.3|1056.8|1055.3|1056.8|1055.5|1056.8|1055.3|0
1652183440000|2022-05-10 11:50:40|1056.5|1055|1056.5|1055|1056.5|1055|1056.3|1054.8|13
1652183450000|2022-05-10 11:50:50|1056|1054.8|1055.8|1054.3|1056|1054.8|1055.8|1054.3|17
1652183460000|2022-05-10 11:51:00||1054.5||1054.3||1054.5||1054.3|4
1652183470000|2022-05-10 11:51:10|1056|1054.5|1056|1054.5|1056|1054.5|1056|1054.5|3
1652183480000|2022-05-10 11:51:20|1055.8|1054.3|1055.8|1054.3|1055.8|1054.5|1055.8|1054.3|2
1652183490000|2022-05-10 11:51:30||1054.5||1054.5||1054.5||1054.5|0
1652183500000|2022-05-10 11:51:40|1056|1054.3|1055.5|1054|1056|1054.3|1055.5|1054|3
1652183510000|2022-05-10 11:51:50||1054.3||1054||1054.3||1054|1
1652183520000|2022-05-10 11:52:00|1055.3|1054.3|1055.5|1054|1055.5|1054.3|1055|1053.5|65
1652183530000|2022-05-10 11:52:10||1054.3||1054||1054.3||1054|3
1652183540000|2022-05-10 11:52:20|1055.8|1054.3|1056.3|1054.8|1056.5|1055|1055.8|1054.3|7
1652183550000|2022-05-10 11:52:30|1056|1054.5|1056|1054.5|1056.3|1054.5|1056|1054.5|0
1652183560000|2022-05-10 11:52:40|1055.8|1054.3|1055.3|1053.8|1056|1054.3|1055|1053.8|8
1652183570000|2022-05-10 11:52:50|1055||1055||1055||1055||0
1652183580000|2022-05-10 11:53:00|1055.3|1054|1055.3|1053.8|1055.5|1054|1055|1053.8|23
1652183590000|2022-05-10 11:53:10|1055|1053.5|1055|1053.5|1055.3|1053.5|1054.8|1053.5|5
1652183600000|2022-05-10 11:53:20|1054.8|1053.3|1054.8|1053.5|1055|1053.5|1054.8|1053.3|6
1652183610000|2022-05-10 11:53:30|1055|1053.3|1054.8|1053.3|1055|1053.3|1054.8|1053.3|6
1652183620000|2022-05-10 11:53:40|1054.5|1053|1054.5|1053|1054.8|1053|1054.5|1053|9
1652183630000|2022-05-10 11:53:50|1054.8|1053.3|1054.8|1053.3|1054.8|1053.5|1054.8|1053.3|1
1652183640000|2022-05-10 11:54:00||1053.5||1053.3||1053.5||1053.3|0
1652183650000|2022-05-10 11:54:10|1055|1053.5|1055|1053.5|1055|1053.5|1055|1053.3|3
1652183660000|2022-05-10 11:54:20|1054.8|1053.3|1054.5|1053|1054.8|1053.5|1054.5|1053|10
1652183670000|2022-05-10 11:54:30|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.5|1053|5
1652183680000|2022-05-10 11:54:40|1055|1053.5|1055|1053.5|1055|1053.5|1055|1053.5|1
1652183690000|2022-05-10 11:54:50|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|3
1652183700000|2022-05-10 11:55:00|1054.3|1052.8|1054.5|1053|1054.5|1053|1054.3|1052.8|2
1652183710000|2022-05-10 11:55:10|1054.3|1052.8|1053.8|1052|1054.3|1052.8|1053.5|1052|16
1652183720000|2022-05-10 11:55:20|1053.5|1052.3|1053.8|1052.3|1053.8|1052.3|1053.5|1052|3
1652183730000|2022-05-10 11:55:30|1053.5|1052|1053.8|1052.3|1053.8|1052.3|1053.5|1052|2
1652183740000|2022-05-10 11:55:40|1053.5|1052|1053.5|1052|1053.5|1052.3|1053.5|1052|2
1652183750000|2022-05-10 11:55:50|1053.8|1052.3|1053.8|1052|1053.8|1052.3|1053.5|1052|9
1652183760000|2022-05-10 11:56:00|1053.5|1052.3|1053.5|1051.8|1053.8|1052.3|1053.5|1051.8|2
1652183770000|2022-05-10 11:56:10|1053.3|1052|1053.5|1052|1053.5|1052|1053.3|1052|0
1652183780000|2022-05-10 11:56:20|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|12
1652183790000|2022-05-10 11:56:30|1054.3|1052.8|1054.8|1053.3|1054.8|1053.3|1054.3|1052.8|9
1652183800000|2022-05-10 11:56:40|1054.5|1052.8|1054.3|1052.8|1054.5|1053|1054.3|1052.8|1
1652183810000|2022-05-10 11:56:50|1054|1052.5|1054.3|1052.5|1054.8|1053.3|1054|1052.5|4
1652183820000|2022-05-10 11:57:00|1054.5|1052.8|1054.3|1053|1054.5|1053|1054.3|1052.8|0
1652183830000|2022-05-10 11:57:10|1054.5|1052.8|1054.8|1053|1054.8|1053.3|1054.5|1052.5|7
1652183840000|2022-05-10 11:57:20|1054.5|1052.8|1054.8|1053|1054.8|1053.3|1054.5|1052.8|0
1652183850000|2022-05-10 11:57:30|1054.5|1053.3|1054.5|1053|1054.8|1053.3|1054.5|1053|7
1652183860000|2022-05-10 11:57:40|1054.3|1052.8|1054.5|1053|1054.5|1053|1054|1052.5|4
1652183870000|2022-05-10 11:57:50|1054.8||1054.5||1054.8||1054.5||1
1652183880000|2022-05-10 11:58:00|1054.8|1053.3|1055|1053.5|1055.3|1053.8|1054.8|1053.3|8
1652183890000|2022-05-10 11:58:10|1055.3|1053.8|1055.5|1054.3|1055.5|1054.3|1055.3|1053.8|20
1652183900000|2022-05-10 11:58:20|1055.8|1054.5|1055.5|1054|1056|1054.5|1055.5|1054|29
1652183910000|2022-05-10 11:58:30|1055.3||1055.5||1055.5||1055.3||0
1652183920000|2022-05-10 11:58:40|1055.3|1053.8|1055.3|1053.8|1055.5|1054|1055.3|1053.8|1
1652183930000|2022-05-10 11:58:50|1055.5|1054.3|1055.8|1054.3|1055.8|1054.3|1055.3|1054.3|12
1652183940000|2022-05-10 11:59:00|||||||||3
1652183950000|2022-05-10 11:59:10|1056|1054.5|1055.8|1054.3|1056|1054.5|1055.8|1054.3|1
1652183960000|2022-05-10 11:59:20|1056|1054.5|1055.3|1054|1056|1054.5|1055.3|1054|2
1652183970000|2022-05-10 11:59:30|1055|1053.5|1054.8|1053.3|1055|1053.5|1054.8|1053.3|3
1652183980000|2022-05-10 11:59:40|1054.5|1053|1054.3|1052.8|1055|1053.5|1054.3|1052.8|6
1652183990000|2022-05-10 11:59:50|1054.5|1053|1054.5|1053|1054.8|1053.3|1054.3|1053|1
1652184000000|2022-05-10 12:00:00|1054.3|1052.5|1054|1052.5|1054.5|1052.8|1054|1052.3|13
1652184010000|2022-05-10 12:00:10|1054.3|1052.3|1054.3|1052.8|1054.3|1052.8|1054.3|1052.3|3
1652184020000|2022-05-10 12:00:20|1054.5|1053|1054.5|1053|1054.5|1053.3|1054.3|1052.8|2
1652184030000|2022-05-10 12:00:30||1052.8||1053||1053||1052.8|1
1652184040000|2022-05-10 12:00:40|1054.3|1052.8|1054.3|1053|1054.3|1053|1054|1052.5|1
1652184050000|2022-05-10 12:00:50|1054.5|1052.8|1054.3|1052.8|1054.5|1052.8|1054.3|1052.8|6
1652184060000|2022-05-10 12:01:00|1054|1052.3|1053.5|1052|1054.3|1052.3|1053.5|1052|3
1652184070000|2022-05-10 12:01:10|1053.3|1051.8|1054|1052.5|1054|1052.5|1053.3|1051.8|6
1652184080000|2022-05-10 12:01:20|1054.3|1052.8|1054.5|1053|1054.5|1053|1054|1052.5|0
1652184090000|2022-05-10 12:01:30|1054.3|1053.3|1054.3|1052.5|1054.5|1053.3|1054|1052.5|1
1652184100000|2022-05-10 12:01:40|1054||1054||1054.3||1054||9
1652184110000|2022-05-10 12:01:50||1052.8||1052.5||1052.8||1052.5|1
1652184120000|2022-05-10 12:02:00|1054.3|1052.8|1054.8|1053.3|1054.8|1053.3|1054.3|1052.8|49
1652184130000|2022-05-10 12:02:10|1055|1053.5|1055|1053.8|1055|1053.8|1054.8|1053.5|10
1652184140000|2022-05-10 12:02:20|1054.8|1053.3|1054.8|1053.3|1055|1053.5|1054.5|1053|4
1652184150000|2022-05-10 12:02:30|1054.5|1053|1054.5|1053|1054.8|1053.3|1054.5|1053|0
1652184160000|2022-05-10 12:02:40|1054.8|1053.3|1054.5|1053|1054.8|1053.3|1054.3|1053|0
1652184170000|2022-05-10 12:02:50|1054.8|1053.3|1054.5|1053.3|1054.8|1053.5|1054.5|1053.3|1
1652184180000|2022-05-10 12:03:00|1054.3|1053|1054.5|1053|1054.5|1053|1054.3|1053|0
1652184190000|2022-05-10 12:03:10|1054.3||1054.3||1054.5||1054.3||12
1652184200000|2022-05-10 12:03:20||1052.8||1052.8||1052.8||1052.8|1
1652184210000|2022-05-10 12:03:30|1054.5|1053|1054.5|1053.3|1054.8|1053.3|1054.3|1053|30
1652184220000|2022-05-10 12:03:40|1054.3|1053|1054|1052.8|1054.3|1053|1054|1052.8|11
1652184230000|2022-05-10 12:03:50|1054.3|1053|1054.3|1053|1054.3|1053|1054.3|1052.8|33
1652184240000|2022-05-10 12:04:00|1054|1052.8|1054.5|1053|1054.5|1053|1054|1052.8|78
1652184250000|2022-05-10 12:04:10|1054.8|1053.3|1055.3|1053.8|1055.3|1054|1054.8|1053.3|67
1652184260000|2022-05-10 12:04:20|1055|1054|1055|1053.5|1055|1054|1054.8|1053.5|12
1652184270000|2022-05-10 12:04:30|1055.3|1053.8|1054.8|1053.3|1055.3|1053.8|1054.8|1053.3|58
1652184280000|2022-05-10 12:04:40|1054.5|1053.5|1054.5|1053.3|1054.8|1053.5|1054.5|1053.3|8
1652184290000|2022-05-10 12:04:50|1054.3|1053|1054.8|1053.3|1054.8|1053.5|1054.3|1053|2
1652184300000|2022-05-10 12:05:00||1053.5||1053.5||1053.5||1053.5|0
1652184310000|2022-05-10 12:05:10|1055|1053.8|1055|1053.8|1055|1053.8|1054.8|1053.8|8
1652184320000|2022-05-10 12:05:20|1054.8|1053.5|1054.8|1053.3|1055|1053.5|1054.8|1053.3|4
1652184330000|2022-05-10 12:05:30|1054.5|1052.8|1054.3|1052.8|1054.5|1053|1054.3|1052.8|2
1652184340000|2022-05-10 12:05:40|1054|1052.3|1053.5|1052|1054|1052.3|1053.5|1052|7
1652184350000|2022-05-10 12:05:50|1053.3|1051.5|1052.8|1051.3|1053.5|1051.8|1052.8|1051.3|25
1652184360000|2022-05-10 12:06:00|1053|1051.5|1053.3|1052|1053.5|1052|1053|1051.5|7
1652184370000|2022-05-10 12:06:10|1053.5|1052.3|1053.8|1052.3|1053.8|1052.3|1053.3|1052.3|0
1652184380000|2022-05-10 12:06:20|1053.5|1052|1053.8|1052.3|1054|1052.5|1053.5|1052|0
1652184390000|2022-05-10 12:06:30|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.3|0
1652184400000|2022-05-10 12:06:40|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|0
1652184410000|2022-05-10 12:06:50|1054|1052.5|1053.5|1052|1054|1052.5|1053.5|1052|1
1652184430000|2022-05-10 12:07:10|1053.3|1051.8|1053.5|1051.8|1053.5|1052|1053.3|1051.5|6
1652184440000|2022-05-10 12:07:20|1053.3|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|1
1652184450000|2022-05-10 12:07:30|1053.5|1051.5|1053.5|1051.8|1053.5|1051.8|1053.3|1051.5|0
1652184460000|2022-05-10 12:07:40|1053.3|1051.5|1053.3|1051.5|1053.3|1051.5|1053|1051.5|8
1652184470000|2022-05-10 12:07:50|1053|1051.8|1053.5|1051.8|1053.5|1051.8|1053|1051.8|0
1652184480000|2022-05-10 12:08:00|1053.8|1052|1054|1052.5|1054|1052.5|1053.8|1052|4
1652184490000|2022-05-10 12:08:10|1053.8|1052|1053.8|1052.3|1054|1052.3|1053.8|1052|8
1652184500000|2022-05-10 12:08:20|1054|1052.5|1054|1052.3|1054|1052.5|1053.8|1052.3|0
1652184510000|2022-05-10 12:08:30||1052.5||1052.3||1052.5||1052.3|0
1652184520000|2022-05-10 12:08:40|1053.8|1052.5|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|5
1652184530000|2022-05-10 12:08:50|1054.5|1053|1054.5|1053|1054.5|1053|1054.5|1053|7
1652184540000|2022-05-10 12:09:00|1054.3||1054.5||1054.5||1054.3||8
1652184550000|2022-05-10 12:09:10|1054.3|1052.8|1054|1052.8|1054.3|1052.8|1054|1052.8|5
1652184560000|2022-05-10 12:09:20|1053.8|1052.5|1054.3|1052.8|1054.5|1053|1053.8|1052.5|5
1652184570000|2022-05-10 12:09:30|1054||1054||1054.3||1054||1
1652184580000|2022-05-10 12:09:40|1053.8|1052.5|1053.5|1052.3|1053.8|1052.5|1053.5|1052.3|6
1652184590000|2022-05-10 12:09:50|1053.8|1052.5|1054|1052.5|1054|1052.5|1053.8|1052.5|2
1652184600000|2022-05-10 12:10:00|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|3
1652184620000|2022-05-10 12:10:20||1052.5||1052.3||1052.5||1052.3|1
1652184640000|2022-05-10 12:10:40|1054.3|1052.8|1054.5|1053|1054.8|1053.3|1054.3|1052.8|8
1652184650000|2022-05-10 12:10:50|1054.3|1052.8|1052.8|1051.3|1054.3|1052.8|1052.5|1050.8|29
1652184660000|2022-05-10 12:11:00|1052.5|1051|1052.8|1051.3|1052.8|1051.3|1052.5|1051|11
1652184670000|2022-05-10 12:11:10|1053|1051.5|1052.8|1051.3|1053|1051.5|1052.8|1051.3|2
1652184680000|2022-05-10 12:11:20|1053|1051.5|1053|1051.5|1053|1051.5|1053|1051.3|0
1652184690000|2022-05-10 12:11:30|1053.3|1051.8|1053.5|1052|1053.5|1052|1053.3|1051.5|6
1652184700000|2022-05-10 12:11:40|1053.3||1053.3||1053.5||1053.3||2
1652184710000|2022-05-10 12:11:50|1053.8|1052.3|1053.8|1052.3|1053.8|1052.3|1053.5|1052|23
1652184720000|2022-05-10 12:12:00|1054|1052.5|1054|1052.8|1054.3|1052.8|1054|1052.5|2
1652184730000|2022-05-10 12:12:10|1054.3|1053|1054.5|1053|1054.5|1053|1054.3|1053|8
1652184740000|2022-05-10 12:12:20|1055|1053.3|1055.8|1054.3|1055.8|1054.3|1055|1053.3|48
1652184750000|2022-05-10 12:12:30|1056.3|1054.8|1056|1054.8|1056.8|1055|1056|1054.8|49
1652184760000|2022-05-10 12:12:40|1056.5|1054.5|1057.5|1056|1057.5|1056|1056.5|1054.5|4
1652184770000|2022-05-10 12:12:50|1057.8|1056.3|1057|1055.5|1057.8|1056.3|1057|1055.5|69
1652184780000|2022-05-10 12:13:00|1056.8|1055.8|1057.5|1055.8|1057.5|1055.8|1056.8|1055.3|13
1652184790000|2022-05-10 12:13:10|1057.3|1055.5|1057.8|1056.5|1057.8|1056.5|1057|1055.5|1
1652184800000|2022-05-10 12:13:20|1058|1056.3|1058|1056.3|1058|1056.5|1057.8|1056.3|23
1652184810000|2022-05-10 12:13:30|1057.8|1056|1057.5|1056|1057.8|1056|1057.3|1055.8|1
1652184820000|2022-05-10 12:13:40|1057.8|1056.3|1057.5|1056|1058|1056.5|1057.5|1055.8|0
1652184830000|2022-05-10 12:13:50|1057.3||1057.5||1057.5||1057.3||16
1652184840000|2022-05-10 12:14:00|1057.8|1056.3|1057.8|1056|1057.8|1056.3|1057.5|1056|0
1652184850000|2022-05-10 12:14:10|1057.5|1055.8|1057.3|1055.8|1057.5|1055.8|1057.3|1055.8|2
1652184860000|2022-05-10 12:14:20|1057.5||1057.3||1057.5||1057.3||0
1652184870000|2022-05-10 12:14:30|1057.5||1057.3||1057.5||1057.3||0
1652184880000|2022-05-10 12:14:40|1057|1055.5|1057|1055.3|1057|1055.5|1056.8|1055.3|2
1652184890000|2022-05-10 12:14:50||1055.5||1055.5||1055.5||1055.3|0
1652184900000|2022-05-10 12:15:00|1056.8|1055.3|1056.5|1054.8|1056.8|1055.3|1056.5|1054.8|2
1652184910000|2022-05-10 12:15:10|1056.8|1055|1056.8|1055|1056.8|1055.3|1056.8|1055|1
1652184920000|2022-05-10 12:15:20|1056.5|1054.8|1056.8|1055.3|1056.8|1055.3|1056.5|1054.8|1
1652184930000|2022-05-10 12:15:30|1057.3|1055.5|1057|1055.5|1057.5|1055.8|1057|1055.5|1
1652184940000|2022-05-10 12:15:40|1056.8|1055.3|1056.5|1055.3|1056.8|1055.3|1056.5|1055.3|2
1652184950000|2022-05-10 12:15:50||1055||1055||1055.3||1055|5
1652184960000|2022-05-10 12:16:00||1055.3||1055||1055.3||1055|28
1652184970000|2022-05-10 12:16:10|1057|1055.3|1056.8|1055.3|1057|1055.5|1056.8|1055.3|6
1652184980000|2022-05-10 12:16:20|1057|1055.5|1057.8|1056|1057.8|1056.3|1057|1055.5|14
1652184990000|2022-05-10 12:16:30|1057.5|1056.3|1057.5|1056|1057.5|1056.3|1057.5|1056|6
1652185000000|2022-05-10 12:16:40|1057.3|1055.8|1058.3|1056.8|1058.5|1057|1057.3|1055.8|27
1652185010000|2022-05-10 12:16:50|1058.5|1057|1058.8|1057.3|1059|1057.5|1058.3|1056.8|38
1652185020000|2022-05-10 12:17:00|1058.5|1057|1058.8|1057.3|1058.8|1057.3|1058.5|1057|5
1652185030000|2022-05-10 12:17:10|1058.5|1057|1058.8|1057.3|1058.8|1057.3|1058.5|1057|16
1652185040000|2022-05-10 12:17:20|1059|1057.5|1059|1057.5|1059.3|1057.8|1059|1057.5|33
1652185050000|2022-05-10 12:17:30|1058.8|1057.3|1059.3|1057.8|1059.3|1057.8|1058.8|1057.3|49
1652185060000|2022-05-10 12:17:40|1059||1059.3||1059.3||1059||25
1652185070000|2022-05-10 12:17:50|1059.8|1058|1059.3|1058|1060.3|1058.8|1059.3|1058|84
1652185080000|2022-05-10 12:18:00|1059.5|1057.8|1060.5|1059|1060.5|1059|1059.5|1057.8|95
1652185090000|2022-05-10 12:18:10|1060.3|1058.8|1061.5|1060|1061.5|1060.3|1060.3|1058.8|92
1652185100000|2022-05-10 12:18:20|1061|1060.3|1061.3|1059.8|1061.3|1060.3|1061|1059.8|18
1652185110000|2022-05-10 12:18:30|1061.5|1060|1061.3|1060|1061.5|1060|1061.3|1060|11
1652185120000|2022-05-10 12:18:40|1061.5|1059.8|1060.8|1059.3|1061.5|1060|1060.8|1059.3|15
1652185130000|2022-05-10 12:18:50|1060.5|1059|1060.5|1059|1060.5|1059.3|1060.3|1059|8
1652185140000|2022-05-10 12:19:00|1060.3|1059.3|1061.5|1060|1061.5|1060.3|1060|1058.8|43
1652185150000|2022-05-10 12:19:10|1061.8|1060.3|1061|1059.5|1061.8|1060.3|1061|1059.5|13
1652185160000|2022-05-10 12:19:20|1060.8|1059.8|1061.3|1059.8|1061.3|1059.8|1060.8|1059.8|1
1652185170000|2022-05-10 12:19:30|1061|1059.5|1060.3|1058.8|1061|1059.5|1060.3|1058.8|5
1652185180000|2022-05-10 12:19:40|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1058.8|3
1652185190000|2022-05-10 12:19:50|1060.3|1058.8|1059.3|1057.8|1060.3|1058.8|1059|1057.5|9
1652185200000|2022-05-10 12:20:00|1059|1057.5|1059.3|1057.8|1059.5|1058|1059|1057.5|5
1652185210000|2022-05-10 12:20:10|1060|1058.5|1061|1059.5|1061.5|1060|1060|1058.5|62
1652185220000|2022-05-10 12:20:20|1061.3|1059.3|1061.3|1059.8|1061.3|1059.8|1060.8|1059.3|5
1652185230000|2022-05-10 12:20:30|1061|1059.5|1061|1059.5|1061.3|1059.8|1061|1059.5|2
1652185240000|2022-05-10 12:20:40|1061.3|1059.8|1061.3|1059.5|1061.5|1060|1061|1059.3|25
1652185250000|2022-05-10 12:20:50|1061.5|1059.8|1061|1059.5|1061.5|1060|1061|1059.5|5
1652185260000|2022-05-10 12:21:00|1061.3|1060|1061.3|1059.8|1061.5|1060|1061.3|1059.8|14
1652185270000|2022-05-10 12:21:10|1061.5|1060|1061.8|1060.5|1062|1060.5|1061.5|1060|7
1652185280000|2022-05-10 12:21:20|1062|1060.8|1061.5|1060|1062.3|1060.8|1061.5|1060|14
1652185290000|2022-05-10 12:21:30|1061.8|1060.3|1062|1060.8|1062|1060.8|1061.8|1060.3|26
1652185300000|2022-05-10 12:21:40|1061.8|1060.5|1062|1060.5|1062.5|1061|1061.8|1060.5|37
1652185310000|2022-05-10 12:21:50|1061.5|1060.8|1062|1060.5|1062|1060.8|1061.5|1060.3|11
1652185320000|2022-05-10 12:22:00|1061.8|1060.8|1061.3|1059.8|1062.3|1060.8|1061.3|1059.8|18
1652185330000|2022-05-10 12:22:10|1061.5|1060|1061.5|1060|1061.5|1060.3|1061.3|1060|0
1652185340000|2022-05-10 12:22:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|2
1652185350000|2022-05-10 12:22:30|1061.8|1060.3|1063|1061.5|1063.3|1061.8|1061.8|1060.3|220
1652185360000|2022-05-10 12:22:40|1062.8|1061.3|1062.3|1061|1062.8|1061.3|1062|1060.8|4
1652185370000|2022-05-10 12:22:50|1062.5|1060.8|1062.8|1061|1062.8|1061.3|1062.5|1060.8|5
1652185380000|2022-05-10 12:23:00|1062.5|1061.3|1063|1061.5|1063.3|1061.8|1062.3|1061|20
1652185390000|2022-05-10 12:23:10|1062.8||1063||1063||1062.8||0
1652185400000|2022-05-10 12:23:20|1062.8|1061.3|1062.5|1061|1062.8|1061.3|1062.5|1061|7
1652185410000|2022-05-10 12:23:30|1062.3|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.8|5
1652185420000|2022-05-10 12:23:40|1062.8|1061.5|1062.8|1061.3|1063|1061.8|1062.8|1061.3|16
1652185430000|2022-05-10 12:23:50|1063|1061.5|1062.5|1061|1063|1061.5|1062.5|1061|6
1652185440000|2022-05-10 12:24:00|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|2
1652185450000|2022-05-10 12:24:10|1062.3|1060.8|1062|1060.5|1062.3|1061|1062|1060.5|6
1652185460000|2022-05-10 12:24:20|1062.3|1060.8|1062|1060.5|1062.3|1060.8|1062|1060.5|6
1652185470000|2022-05-10 12:24:30|1062.3|1060.8|1062.3|1060.8|1062.5|1061|1062|1060.5|13
1652185480000|2022-05-10 12:24:40|1062|1060.5|1062.3|1060.8|1062.5|1061|1062|1060.5|16
1652185490000|2022-05-10 12:24:50|1062|1060.5|1062|1060.5|1062.3|1060.5|1062|1060.5|8
1652185500000|2022-05-10 12:25:00|1062.3|1060.8|1062.8|1061.3|1063.3|1061.8|1062.3|1060.8|28
1652185510000|2022-05-10 12:25:10||1061||1061||1061.3||1061|7
1652185520000|2022-05-10 12:25:20|1062.5|1061.3|1062.3|1060.5|1062.8|1061.3|1062.3|1060.5|3
1652185530000|2022-05-10 12:25:30|1062.5|1060.8|1062.5|1060.8|1062.5|1061|1062.3|1060.8|3
1652185540000|2022-05-10 12:25:40|1062.3|1061|1061.3|1059.8|1062.3|1061|1061.3|1059.8|14
1652185550000|2022-05-10 12:25:50|1061.5|1060.3|1060.5|1059|1061.8|1060.3|1060.5|1059|28
1652185560000|2022-05-10 12:26:00|1060.8|1059.3|1059.8|1058|1060.8|1059.3|1059.5|1058|23
1652185570000|2022-05-10 12:26:10|1059.5|1058.3|1060.5|1059|1060.8|1059.3|1059.5|1057.8|9
1652185580000|2022-05-10 12:26:20|1060.8|1059.3|1060.8|1059.3|1061|1059.5|1060.3|1058.8|17
1652185590000|2022-05-10 12:26:30|1061|1059.5|1061.3|1059.8|1061.3|1059.8|1060.8|1059.5|0
1652185600000|2022-05-10 12:26:40|1061.5|1060|1061|1059.5|1061.5|1060|1061|1059.5|3
1652185610000|2022-05-10 12:26:50||1059.8||1059.5||1059.8||1059.5|7
1652185620000|2022-05-10 12:27:00|1061.3|1059.8|1061.8|1060.3|1062|1060.3|1061|1059.5|3
1652185630000|2022-05-10 12:27:10|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|7
1652185640000|2022-05-10 12:27:20|1061.5|1060|1061.8|1060|1062|1060.3|1061|1059.5|3
1652185650000|2022-05-10 12:27:30|1062|1060.3|1062|1060.8|1062|1060.8|1061.8|1060.3|9
1652185660000|2022-05-10 12:27:40|1061.8|1060.5|1061.8|1060.3|1062|1060.5|1061.8|1060.3|4
1652185670000|2022-05-10 12:27:50|1062|1060.5|1062.3|1060.8|1062.3|1061|1062|1060.5|8
1652185680000|2022-05-10 12:28:00|1062.5|1061|1062|1060.8|1062.5|1061|1062|1060.5|17
1652185690000|2022-05-10 12:28:10|1062.3|1060.5|1061.8|1060.3|1062.3|1060.5|1061.8|1060.3|11
1652185700000|2022-05-10 12:28:20|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.5|8
1652185710000|2022-05-10 12:28:30|1061.5|1060|1061.8|1060.3|1061.8|1060.5|1061.5|1060|7
1652185720000|2022-05-10 12:28:40|1061.5|1060|1061.3|1059.8|1061.5|1060.3|1061.3|1059.8|16
1652185730000|2022-05-10 12:28:50|1061.5|1060|1061|1059.5|1061.5|1060|1061|1059.5|3
1652185740000|2022-05-10 12:29:00|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061.3|1059.5|1
1652185750000|2022-05-10 12:29:10|||||||||11
1652185760000|2022-05-10 12:29:20|1061.5||1061.3||1061.5||1061.3||1
1652185770000|2022-05-10 12:29:30|1061.5|1060|1061.8|1060|1061.8|1060|1061.5|1060|2
1652185780000|2022-05-10 12:29:40|1061.5|1059.5|1060.5|1058.8|1061.5|1059.5|1060.5|1058.8|28
1652185790000|2022-05-10 12:29:50|1060.3|1058.3|1060|1058.5|1060.3|1058.5|1060|1058.3|5
1652185800000|2022-05-10 12:30:00|1059.8|1058.3|1060.5|1059|1061|1059.5|1059.8|1058.3|5
1652185810000|2022-05-10 12:30:10|1060.8||1060.8||1060.8||1060.8||1
1652185820000|2022-05-10 12:30:20|1061|1059.3|1060.8|1059|1061|1059.3|1060.5|1059|8
1652185830000|2022-05-10 12:30:30|1060.5|1059.3|1060.8|1059|1060.8|1059.3|1060.5|1059|6
1652185840000|2022-05-10 12:30:40|1060.5|1059.3|1060|1058.8|1060.5|1059.3|1060|1058.8|16
1652185850000|2022-05-10 12:30:50|1059.5|1058|1060|1058.5|1060|1058.5|1059.5|1057.8|17
1652185860000|2022-05-10 12:31:00|1060.5|1058.8|1060.5|1059|1060.5|1059|1060.3|1058.8|5
1652185870000|2022-05-10 12:31:10|1060.3|1058.8|1060.8|1059.3|1061|1059.5|1060.3|1058.8|8
1652185880000|2022-05-10 12:31:20|1061|1059.5|1061|1059.5|1061|1059.5|1060.8|1059.3|3
1652185890000|2022-05-10 12:31:30|1060.8|1059.3|1060.8|1059.3|1060.8|1059.3|1060.8|1059|1
1652185910000|2022-05-10 12:31:50|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|1061.5|1059.8|5
1652185920000|2022-05-10 12:32:00|1061.3|1060|1062|1060.5|1062|1060.5|1061|1059.8|7
1652185930000|2022-05-10 12:32:10|1061.8|1060.3|1062|1060.3|1062|1060.5|1061.8|1060|1
1652185940000|2022-05-10 12:32:20|1061.8|1060|1060.5|1059.3|1062|1060|1060.5|1059|49
1652185950000|2022-05-10 12:32:30|1061|1059|1061.3|1059.8|1061.5|1060|1061|1059|16
1652185960000|2022-05-10 12:32:40|1061|1059.5|1061.3|1059.8|1061.3|1059.8|1061|1059.5|1
1652185970000|2022-05-10 12:32:50||1059.5||1059.5||1059.5||1059.5|0
1652185980000|2022-05-10 12:33:00|1061|1059.8|1061|1059.5|1061|1059.8|1061|1059.5|0
1652185990000|2022-05-10 12:33:10|1060.8|1059.8|1061|1059.5|1061|1059.8|1060.8|1059.3|2
1652186000000|2022-05-10 12:33:20|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059|3
1652186020000|2022-05-10 12:33:40|1060.8|1059|1061.3|1059.5|1061.3|1059.8|1060.8|1059|8
1652186030000|2022-05-10 12:33:50|1060.8|1059|1060.5|1059|1060.8|1059.3|1060.5|1059|14
1652186040000|2022-05-10 12:34:00|1060.8|1059.3|1061.3|1059.8|1061.3|1059.8|1060.8|1059.3|8
1652186050000|2022-05-10 12:34:10|1061|1060|1060.5|1059|1061.3|1060|1060.5|1059|15
1652186060000|2022-05-10 12:34:20|1060.8|1059.3|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|6
1652186070000|2022-05-10 12:34:30|1060.8|1058.5|1061|1059.8|1061.3|1059.8|1060.8|1058.5|8
1652186080000|2022-05-10 12:34:40|1061.3|1059.5|1061.3|1059.8|1061.3|1059.8|1061|1059.5|11
1652186090000|2022-05-10 12:34:50|1061|1059.5|1061|1059.5|1061.3|1060|1060.8|1059.5|43
1652186100000|2022-05-10 12:35:00|1061.3|1059.8|1061.8|1060.3|1062|1060.3|1061.3|1059.5|7
1652186110000|2022-05-10 12:35:10|1062|1060.5|1061.8|1060.5|1062.8|1061|1061.8|1060.5|15
1652186120000|2022-05-10 12:35:20|1061.5|1060|1061.8|1060.3|1061.8|1060.5|1061.5|1060|75
1652186130000|2022-05-10 12:35:30|1061.5|1060|1061.5|1060|1062.3|1060.5|1061.3|1060|1
1652186140000|2022-05-10 12:35:40|1061.8|1059.5|1061.3|1059.8|1061.8|1060.3|1061.3|1059.5|5
1652186150000|2022-05-10 12:35:50|1061.5|1060|1061.3|1059.8|1061.5|1060|1061.3|1059.8|19
1652186160000|2022-05-10 12:36:00|1061.5|1060|1061.5|1060|1061.5|1060|1061.3|1059.8|0
1652186170000|2022-05-10 12:36:10|1061.3|1059.8|1061|1059.5|1061.3|1060|1061|1059.5|1
1652186180000|2022-05-10 12:36:20|1061.3|1059.8|1061|1059.5|1061.3|1059.8|1061|1059.5|10
1652186190000|2022-05-10 12:36:30|1061.3|1059.8|1061.5|1059.8|1061.5|1059.8|1061|1059.8|0
1652186200000|2022-05-10 12:36:40|1061.8|1060|1061.5|1059.8|1061.8|1060|1061.5|1059.8|2
1652186210000|2022-05-10 12:36:50|1061.3|1060|1061|1059.5|1061.3|1060|1061|1059.5|16
1652186220000|2022-05-10 12:37:00|1061.3|1059.8|1061.5|1060|1061.8|1060|1061.3|1059.8|3
1652186230000|2022-05-10 12:37:10|1061.3|1059.8|1061.8|1060.3|1061.8|1060.3|1061.3|1059.8|4
1652186240000|2022-05-10 12:37:20|1062|1060.5|1063|1061.5|1063|1061.5|1062|1060.3|84
1652186260000|2022-05-10 12:37:40|1062.8|1061.8|1062.5|1061|1062.8|1061.8|1062.3|1061|8
1652186270000|2022-05-10 12:37:50|1062.3|1061.3|1061.8|1060.3|1062.5|1061.3|1061.8|1060.3|4
1652186280000|2022-05-10 12:38:00|1062|1060.5|1062|1060.5|1062.3|1060.8|1062|1060.5|1
1652186290000|2022-05-10 12:38:10|1062.3|1060.8|1062.3|1060.8|1062.3|1060.8|1062|1060.5|0
1652186310000|2022-05-10 12:38:30|1062|1060.3|1062.3|1060.5|1062.3|1060.5|1062|1060.3|3
1652186320000|2022-05-10 12:38:40|1062|1060.3|1061.8|1060.3|1062|1060.5|1061.8|1060.3|1
1652186330000|2022-05-10 12:38:50|1061.3|1060|1061.5|1060|1061.5|1060|1061.3|1059.5|6
1652186340000|2022-05-10 12:39:00|1061.8|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1060|0
1652186350000|2022-05-10 12:39:10|1061.8|1060.3|1061.8|1060|1061.8|1060.3|1061.8|1060|1
1652186360000|2022-05-10 12:39:20|1062|1060.5|1062.3|1060.5|1062.3|1060.8|1062|1060.5|0
1652186370000|2022-05-10 12:39:30|1061.8|1060|1061.5|1060|1061.8|1060.3|1061.5|1059.8|3
1652186380000|2022-05-10 12:39:40|1061.8|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1059.8|4
1652186390000|2022-05-10 12:39:50||1059.8||1059.8||1059.8||1059.8|1
1652186400000|2022-05-10 12:40:00|1062|1060|1062|1060.5|1062|1060.5|1062|1059.8|5
1652186410000|2022-05-10 12:40:10|1062.3|1060.3|1061.8|1060|1062.3|1060.3|1061.8|1060|0
1652186420000|2022-05-10 12:40:20|1061.5|1060.3|1061.5|1060|1061.5|1060.5|1061.5|1060|0
1652186430000|2022-05-10 12:40:30|1061.8|1060.3|1061.5|1060.3|1061.8|1060.3|1061.5|1060.3|4
1652186440000|2022-05-10 12:40:40|1061.8|1060|1061.8|1060|1061.8|1060.3|1061.5|1060|3
1652186450000|2022-05-10 12:40:50||1060.3||1060.3||1060.5||1060.3|1
1652186460000|2022-05-10 12:41:00|1061.3|1060|1061|1059.8|1061.3|1060|1061|1059.8|29
1652186470000|2022-05-10 12:41:10|1060.8|1059.5|1061.3|1059.5|1061.3|1059.8|1060.8|1059.5|10
1652186480000|2022-05-10 12:41:20|1061.5|1059.8|1061.8|1060|1061.8|1060.5|1061.3|1059.5|6
1652186490000|2022-05-10 12:41:30|1061.5|1060.3|1061.8|1060.3|1061.8|1060.3|1061.5|1060|0
1652186500000|2022-05-10 12:41:40||1060||1060.3||1060.3||1060|0
1652186510000|2022-05-10 12:41:50|1062.3|1060.5|1062|1060.5|1062.3|1060.8|1061.8|1060.3|3
1652186520000|2022-05-10 12:42:00|1062.3|1060.8|1061.8|1060.3|1062.3|1060.8|1061.8|1060.3|4
1652186530000|2022-05-10 12:42:10|1062|1060.5|1061.8|1060.5|1062|1060.5|1061.8|1060.5|0
1652186540000|2022-05-10 12:42:20|1062.3|1060.8|1062|1060.8|1062.3|1060.8|1062|1060.8|2
1652186550000|2022-05-10 12:42:30|1061.8|1060.5|1060.5|1059|1061.8|1060.5|1060.5|1059|10
1652186560000|2022-05-10 12:42:40|1060.8|1059.3|1060.8|1059.3|1060.8|1059.5|1060.5|1059.3|4
1652186570000|2022-05-10 12:42:50|1060.5|1058.8|1060.3|1058.8|1060.5|1059|1060|1058.5|44
1652186580000|2022-05-10 12:43:00|1060.5|1059|1060.5|1059|1060.5|1059|1060.3|1059|18
1652186590000|2022-05-10 12:43:10|1060.3|1058.8|1060.5|1059|1060.5|1059|1060|1058.5|12
1652186600000|2022-05-10 12:43:20||1059.3||1059||1059.3||1058.8|2
1652186610000|2022-05-10 12:43:30|1060.8|1059.3|1061|1059.5|1061|1059.5|1060.8|1059.3|7
1652186620000|2022-05-10 12:43:40|1060.8|1059.3|1060.8|1059.3|1060.8|1059.5|1060.8|1059.3|1
1652186630000|2022-05-10 12:43:50|1060.5|1059|1060.5|1059|1060.5|1059|1060.5|1058.8|1
1652186640000|2022-05-10 12:44:00|1060.3|1058.5|1059.3|1058|1060.3|1058.5|1059.3|1058|14
1652186650000|2022-05-10 12:44:10|1059.5|1058.3|1059.5|1058.3|1059.8|1058.3|1059.5|1058|1
1652186660000|2022-05-10 12:44:20|1059.8|1058|1060.8|1059.3|1060.8|1059.3|1059.8|1058|86
1652186670000|2022-05-10 12:44:30|1060.5|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|47
1652186680000|2022-05-10 12:44:40|1060.8|1059|1060.8|1059.3|1060.8|1059.3|1060.3|1059|82
1652186690000|2022-05-10 12:44:50|1060.5|1059|1060.8|1059|1060.8|1059.3|1060.5|1059|5
1652186700000|2022-05-10 12:45:00|1060.5|1059.3|1060.8|1059.3|1060.8|1059.3|1060.5|1059.3|11
1652186710000|2022-05-10 12:45:10||1059.5||1059.3||1059.5||1059.3|1
1652186730000|2022-05-10 12:45:30||1059||1059.3||1059.3||1059|0
1652186740000|2022-05-10 12:45:40|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|3
1652186750000|2022-05-10 12:45:50|1060.8|1059.3|1060.8|1059|1060.8|1059.5|1060.5|1059|1
1652186760000|2022-05-10 12:46:00|1061|1059.5|1061.5|1059.8|1061.5|1060|1061|1059.5|6
1652186770000|2022-05-10 12:46:10|1061.3|1060.3|1061.5|1060.3|1061.8|1060.3|1061.3|1060.3|1
1652186780000|2022-05-10 12:46:20|1061.8|1059.8|1061.5|1059.8|1061.8|1059.8|1061.5|1059.8|6
1652186790000|2022-05-10 12:46:30|1061.3|1060|1061.5|1060|1061.5|1060|1061.3|1060|0
1652186800000|2022-05-10 12:46:40|1061.8|1060.3|1063|1061.5|1063|1061.5|1061.8|1060.3|44
1652186810000|2022-05-10 12:46:50|1062.8|1061.3|1062.8|1061.5|1063|1061.5|1062.8|1061.3|12
1652186820000|2022-05-10 12:47:00||1061.3||1061.3||1061.3||1061.3|3
1652186830000|2022-05-10 12:47:10|1062.3|1060.8|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|10
1652186840000|2022-05-10 12:47:20|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.5|1061|1
1652186850000|2022-05-10 12:47:30|1062.5|1061|1063|1061.5|1063|1061.5|1062.5|1061|1
1652186860000|2022-05-10 12:47:40|1062.8|1061.3|1062.5|1061|1063|1061.3|1062|1060.3|60
1652186870000|2022-05-10 12:47:50|1062.3|1061.3|1062.3|1060.8|1062.8|1061.3|1062.3|1060.8|10
1652186880000|2022-05-10 12:48:00|1062|1060.5|1062|1060.5|1062.3|1060.8|1062|1060.5|9
1652186890000|2022-05-10 12:48:10|1062.3|1060.8|1062.5|1061|1062.8|1061|1062|1060.8|3
1652186900000|2022-05-10 12:48:20|1062.8||1062.8||1062.8||1062.5||4
1652186910000|2022-05-10 12:48:30|1062.5|1060.8|1062.8|1061.3|1062.8|1061.5|1062.5|1060.8|142
1652186920000|2022-05-10 12:48:40|1063.5|1061.5|1063.8|1062.3|1064|1062.5|1063.5|1061.3|37
1652186930000|2022-05-10 12:48:50|1063.5|1062|1063.8|1062.3|1063.8|1062.3|1063.5|1062|2
1652186940000|2022-05-10 12:49:00|1064|1062.5|1063.8|1062.5|1064.3|1062.8|1063.8|1062.3|5
1652186950000|2022-05-10 12:49:10|1064|1062|1063.8|1062.3|1064|1062.3|1063.8|1062|8
1652186960000|2022-05-10 12:49:20|1064|1062.5|1064|1062.5|1064.3|1062.8|1063.8|1062.3|3
1652186970000|2022-05-10 12:49:30|1063.8|1062.3|1064.8|1063.5|1064.8|1063.5|1063.5|1062|11
1652186980000|2022-05-10 12:49:40|1064.5|1063.3|1064.8|1063.3|1064.8|1063.5|1064.5|1063.3|12
1652186990000|2022-05-10 12:49:50|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|149
1652187000000|2022-05-10 12:50:00|1064.8|1063.8|1065.5|1064.3|1065.5|1064.3|1064.8|1063.5|30
1652187010000|2022-05-10 12:50:10|1065.8|1064|1066|1064.5|1066|1064.8|1065.8|1064|21
1652187020000|2022-05-10 12:50:20|1066.3|1064.8|1065.8|1064.5|1066.3|1064.8|1065.8|1064.3|9
1652187030000|2022-05-10 12:50:30|1065.5|1064.3|1065.8|1064.3|1065.8|1064.3|1065.5|1064.3|9
1652187040000|2022-05-10 12:50:40|1066|1064.5|1065.5|1064.3|1066|1064.5|1065.5|1064.3|18
1652187050000|2022-05-10 12:50:50|1065.3|1063.8|1065.8|1064.3|1065.8|1064.3|1065|1063.5|13
1652187060000|2022-05-10 12:51:00|1066|1064.5|1065.8|1064|1066|1064.5|1065.8|1064|3
1652187070000|2022-05-10 12:51:10|1066|1064.3|1065.3|1063.8|1066|1064.5|1065.3|1063.8|2
1652187080000|2022-05-10 12:51:20|1065.5|1064|1065.5|1064.3|1065.5|1064.3|1065.5|1064|5
1652187090000|2022-05-10 12:51:30|1066|1064.5|1065.8|1064.3|1066.3|1065|1065.8|1064.3|5
1652187100000|2022-05-10 12:51:40|1065.5|1064|1066.3|1065|1066.5|1065|1065.5|1064|22
1652187110000|2022-05-10 12:51:50|1066.5|1065.3|1066.5|1065|1066.5|1065.3|1066.3|1065|3
1652187120000|2022-05-10 12:52:00|1066.3|1065.3|1066.5|1065.3|1066.5|1065.3|1066.3|1064.8|6
1652187130000|2022-05-10 12:52:10|1066.8|1065.5|1066.8|1065.5|1067|1065.5|1066.8|1065.5|63
1652187140000|2022-05-10 12:52:20|1067|1065.8|1067|1065.5|1067|1065.8|1067|1065.5|24
1652187150000|2022-05-10 12:52:30|1066.5|1065|1066.8|1065.5|1067|1065.5|1066.5|1064.8|7
1652187160000|2022-05-10 12:52:40|1067|1065.8|1067.8|1066|1067.8|1066.3|1067|1065.8|36
1652187170000|2022-05-10 12:52:50|1068|1066.5|1068.8|1067.5|1068.8|1067.5|1067.8|1066.5|44
1652187180000|2022-05-10 12:53:00|1069|1067.8|1069|1067.5|1069.8|1068.3|1069|1067.5|49
1652187190000|2022-05-10 12:53:10|1069.3|1067.8|1068.8|1067.5|1069.3|1067.8|1068.8|1067.5|8
1652187200000|2022-05-10 12:53:20|1069|1066.8|1068|1066.5|1069|1066.8|1068|1066.5|15
1652187210000|2022-05-10 12:53:30|1068.3|1066.8|1068.5|1067|1069|1067.8|1068.3|1066.8|29
1652187220000|2022-05-10 12:53:40|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067|2
1652187230000|2022-05-10 12:53:50|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.5|1067|2
1652187240000|2022-05-10 12:54:00|1068.5|1067|1068.5|1067|1068.5|1067.5|1068.5|1066.8|1
1652187250000|2022-05-10 12:54:10|1068.8|1067.3|1068.5|1066.8|1068.8|1067.5|1068.3|1066.8|17
1652187260000|2022-05-10 12:54:20|1068.8|1067|1068.8|1067.3|1068.8|1067.5|1068.5|1067|17
1652187270000|2022-05-10 12:54:30|1068.5|1067|1069.3|1067.5|1069.5|1067.8|1068.5|1067|7
1652187280000|2022-05-10 12:54:40|1069.5|1067.8|1070|1068.8|1070.3|1068.8|1069.3|1067.8|50
1652187290000|2022-05-10 12:54:50|1070.3|1068.5|1069.8|1068.3|1070.3|1068.5|1069.8|1068.3|4
1652187300000|2022-05-10 12:55:00|1070.3|1068.5|1070.3|1068.5|1070.3|1068.8|1069.8|1068.3|12
1652187310000|2022-05-10 12:55:10|1070|1068.8|1069.8|1068.3|1070.3|1069|1069.8|1068.3|51
1652187320000|2022-05-10 12:55:20|1069.5|1068|1069.8|1068.3|1069.8|1068.3|1069.5|1068|10
1652187330000|2022-05-10 12:55:30|1069.5|1067.3|1069.3|1067.8|1069.5|1067.8|1069|1067.3|6
1652187340000|2022-05-10 12:55:40|1068.8|1067.3|1069|1067.3|1069|1067.3|1068.5|1067|7
1652187350000|2022-05-10 12:55:50|1068.8|1067.5|1068.8|1067.3|1068.8|1067.5|1068.8|1067.3|0
1652187360000|2022-05-10 12:56:00|1069|1067.5|1069|1067.3|1069.8|1068.3|1068.5|1067|20
1652187370000|2022-05-10 12:56:10|1068.8|1067|1068.5|1066.8|1068.8|1067.3|1068.3|1066.8|2
1652187380000|2022-05-10 12:56:20|1068.3|1066.5|1068|1066.5|1068.3|1066.5|1067.5|1065.8|3
1652187390000|2022-05-10 12:56:30|1068.3|1066.8|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|8
1652187400000|2022-05-10 12:56:40|1068|1066.5|1067.8|1066.3|1068|1066.8|1067.8|1066|2
1652187410000|2022-05-10 12:56:50|1067.5|1066|1067.8|1066|1067.8|1066.3|1067.3|1065.8|4
1652187420000|2022-05-10 12:57:00|1067.5|1066.3|1067.8|1066|1067.8|1066.3|1067.5|1065.8|0
1652187430000|2022-05-10 12:57:10|1067.5|1066.3|1068|1066.5|1068|1066.5|1067.5|1066|0
1652187440000|2022-05-10 12:57:20|1068.3|1066.8|1068.8|1067.3|1069|1067.5|1068.3|1066.8|7
1652187450000|2022-05-10 12:57:30|1068|1066.8|1068.5|1067|1068.5|1067|1068|1066.5|4
1652187460000|2022-05-10 12:57:40|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.5|1067|1
1652187470000|2022-05-10 12:57:50|1069.5|1068|1069.3|1067.8|1069.8|1068.3|1069|1067.5|6
1652187480000|2022-05-10 12:58:00|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.8|14
1652187490000|2022-05-10 12:58:10|1069|1068|1068.8|1067.3|1069.3|1068|1068.8|1067.3|13
1652187500000|2022-05-10 12:58:20|1069|1067.5|1069.5|1068|1069.5|1068|1069|1067.5|8
1652187510000|2022-05-10 12:58:30|1069.8|1068.3|1069.8|1068.3|1069.8|1068.5|1069.5|1068|16
1652187520000|2022-05-10 12:58:40|1069.5|1068|1069.8|1068|1069.8|1068.3|1069.5|1068|1
1652187530000|2022-05-10 12:58:50|1069.5|1068.3|1069.3|1067.8|1069.8|1068.3|1069|1067.5|6
1652187540000|2022-05-10 12:59:00|1069|1067.5|1069.3|1067.5|1069.5|1068|1068.5|1067.3|12
1652187550000|2022-05-10 12:59:10|1069|1067.8|1068.8|1067.3|1069.3|1067.8|1068.5|1067|9
1652187570000|2022-05-10 12:59:30|1069|1067.5|1069|1067.8|1069.3|1067.8|1069|1067.5|14
1652187580000|2022-05-10 12:59:40|1068.8|1067.5|1068.8|1067.5|1068.8|1067.8|1068.8|1067.5|12
1652187590000|2022-05-10 12:59:50|1069|1067.3|1070|1068.5|1070|1068.8|1069|1067.3|51
1652187600000|2022-05-10 13:00:00|1070.3|1069|1067|1065.5|1070.3|1069|1066.5|1065|59
1652187610000|2022-05-10 13:00:10|1066.5|1065.3|1067|1065.5|1067|1065.5|1066.5|1064.8|9
1652187620000|2022-05-10 13:00:20|1066.8|1065.3|1067.3|1065.8|1067.5|1066|1066.8|1065.3|2
1652187630000|2022-05-10 13:00:30|1067.5|1066|1068|1066.5|1068.3|1066.8|1067.5|1066|2
1652187640000|2022-05-10 13:00:40|1068.3|1066.8|1068|1066.5|1068.3|1066.8|1067.8|1066.3|5
1652187650000|2022-05-10 13:00:50|1067.8||1068||1068||1067.8||2
1652187660000|2022-05-10 13:01:00|1068.3|1066.8|1067.5|1066|1068.3|1066.8|1067.5|1066|14
1652187670000|2022-05-10 13:01:10|1067.8|1066.3|1067.5|1065.8|1068.3|1066.8|1067.3|1065.5|16
1652187680000|2022-05-10 13:01:20|1067.3|1066|1067|1065.5|1067.3|1066.3|1067|1065.3|41
1652187690000|2022-05-10 13:01:30|1066.8|1065.3|1066|1064.3|1066.8|1065.5|1065.8|1064|34
1652187700000|2022-05-10 13:01:40|1066.3|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|7
1652187710000|2022-05-10 13:01:50|1065.5|1064|1065.5|1064|1065.5|1064.3|1065.3|1063.8|22
1652187720000|2022-05-10 13:02:00|1065.8|1064.3|1065.3|1063.5|1065.8|1064.5|1065|1063.5|5
1652187730000|2022-05-10 13:02:10|1065|1063.3|1065.5|1064.3|1065.5|1064.3|1064.8|1063.3|3
1652187740000|2022-05-10 13:02:20|1065.3|1063.8|1066.3|1064.8|1066.3|1064.8|1065.3|1063.8|22
1652187750000|2022-05-10 13:02:30|1066.5|1065|1065.5|1064|1066.5|1065|1065.5|1064|4
1652187760000|2022-05-10 13:02:40|1066.3|1064.5|1065.8|1064.3|1066.3|1064.5|1065.8|1064.3|6
1652187770000|2022-05-10 13:02:50|1066|1064.5|1067|1065.5|1067|1065.5|1065.8|1064.5|13
1652187780000|2022-05-10 13:03:00|1067.3|1065.8|1068.8|1067.3|1068.8|1067.3|1067.3|1065.8|7
1652187790000|2022-05-10 13:03:10|1069.3|1067.5|1068|1066.5|1069.3|1067.5|1067.5|1066|32
1652187800000|2022-05-10 13:03:20|1068.3|1066.8|1067.8|1066.3|1068.3|1066.8|1067.5|1066|22
1652187810000|2022-05-10 13:03:30|1068|1066|1067.3|1065.5|1068|1066|1067|1065.5|19
1652187820000|2022-05-10 13:03:40|1067.5|1066|1067|1065.8|1067.5|1066|1067|1065.5|35
1652187830000|2022-05-10 13:03:50|1067.3|1066|1067.3|1065.8|1067.5|1066|1067.3|1065.8|5
1652187840000|2022-05-10 13:04:00|1067.5|1066|1067.5|1066|1068.3|1066.8|1067.5|1066|11
1652187850000|2022-05-10 13:04:10|1067.8|1066.3|1067|1065.5|1067.8|1066.3|1067|1065.5|10
1652187860000|2022-05-10 13:04:20|1066.8|1065.3|1067.5|1066|1067.5|1066|1066.8|1065.3|4
1652187870000|2022-05-10 13:04:30|1067.8|1066.3|1068|1066.5|1068.3|1066.8|1067.8|1066|16
1652187880000|2022-05-10 13:04:40|1068.3|1066.8|1067.3|1065.5|1068.3|1066.8|1067.3|1065.5|38
1652187890000|2022-05-10 13:04:50|1067|1065.8|1066.3|1064.5|1067.5|1065.8|1066|1064.5|20
1652187900000|2022-05-10 13:05:00|1066.5|1064.3|1066.3|1064.8|1067|1065.5|1066.3|1064.3|23
1652187910000|2022-05-10 13:05:10|1066.5|1065|1066|1064.3|1066.5|1065|1065.8|1064.3|2
1652187920000|2022-05-10 13:05:20|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|3
1652187930000|2022-05-10 13:05:30|1066.3|1064.5|1066|1064.3|1066.3|1064.5|1066|1064.3|4
1652187940000|2022-05-10 13:05:40|1066.5|1064.5|1066.8|1065.3|1067|1065.3|1066.5|1064.3|11
1652187950000|2022-05-10 13:05:50|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.5|28
1652187960000|2022-05-10 13:06:00|1066.3|1064.5|1065.8|1063.8|1066.3|1064.5|1064.8|1063.3|25
1652187970000|2022-05-10 13:06:10|1065.3|1063.5|1065.8|1064|1065.8|1064|1065.3|1063.5|2
1652187980000|2022-05-10 13:06:20|1066|1064.3|1066|1064.3|1066|1064.5|1065.8|1064.3|1
1652187990000|2022-05-10 13:06:30|1066.3|1064.5|1066.5|1064.8|1066.8|1065|1066|1064.3|36
1652188000000|2022-05-10 13:06:40|1066.3|1065|1066.8|1065|1066.8|1065.3|1066.3|1064.8|1
1652188010000|2022-05-10 13:06:50|1066.5|1064.8|1065.3|1063.8|1066.5|1064.8|1065.3|1063.8|52
1652188020000|2022-05-10 13:07:00|1065.5|1064|1066|1064.5|1066.8|1065|1065.5|1063.8|6
1652188030000|2022-05-10 13:07:10|1066.3|1064.8|1066|1064.5|1066.5|1065|1066|1064.3|4
1652188040000|2022-05-10 13:07:20|1065.8|1064.3|1065.8|1064.5|1066|1064.5|1065.5|1063.8|4
1652188050000|2022-05-10 13:07:30|1065.5|1064|1065.8|1064|1065.8|1064.3|1065.5|1064|3
1652188060000|2022-05-10 13:07:40|1065.5||1065.5||1065.5||1065.5||1
1652188070000|2022-05-10 13:07:50|1065.3|1063.8|1064.8|1063|1065.3|1063.8|1064.5|1063|57
1652188080000|2022-05-10 13:08:00|1065|1063.3|1064.3|1062.8|1065|1063.3|1064|1062.5|16
1652188090000|2022-05-10 13:08:10|1064|1062.5|1064|1062.3|1064.3|1062.8|1063.5|1062|27
1652188100000|2022-05-10 13:08:20|1064.3|1062.5|1064|1062.8|1064.3|1063|1064|1062.3|2
1652188110000|2022-05-10 13:08:30|1064.3|1062.5|1064|1062.3|1064.3|1062.8|1064|1062.3|10
1652188120000|2022-05-10 13:08:40|1063.8|1062.5|1063.5|1062|1063.8|1062.5|1063.5|1062|7
1652188130000|2022-05-10 13:08:50|1063|1062.3|1062.5|1061|1063|1062.3|1062.5|1061|39
1652188140000|2022-05-10 13:09:00|1062.8|1061.3|1061|1059.5|1062.8|1061.3|1061|1059.5|9
1652188150000|2022-05-10 13:09:10|1061.3|1059.8|1061.8|1060.3|1062|1060.3|1061.3|1059.5|57
1652188160000|2022-05-10 13:09:20|1062|1060.5|1061.8|1060.5|1062|1060.5|1061.8|1060.3|26
1652188170000|2022-05-10 13:09:30|1061.5|1060|1061.5|1060|1061.8|1060|1061|1059.5|12
1652188180000|2022-05-10 13:09:40|1061.8|1059.8|1061.5|1059.8|1061.8|1059.8|1061.3|1059.8|0
1652188190000|2022-05-10 13:09:50|1061.8|1060|1061.5|1060|1061.8|1060.3|1061.5|1060|11
1652188200000|2022-05-10 13:10:00|1061.3|1059.8|1061.3|1059.8|1061.3|1059.8|1061|1059.3|6
1652188210000|2022-05-10 13:10:10|1061.5|1060|1061.3|1059.8|1061.5|1060|1061|1059.8|4
1652188220000|2022-05-10 13:10:20|1060.5|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|17
1652188230000|2022-05-10 13:10:30|1060.5||1060.3||1060.5||1060.3||11
1652188240000|2022-05-10 13:10:40|1060|1059|1060.5|1059|1060.5|1059|1060|1059|6
1652188250000|2022-05-10 13:10:50|1060.8|1058.8|1060.8|1059|1061.3|1059.8|1060.8|1058.8|3
1652188260000|2022-05-10 13:11:00|1060.5|1059.3|1060.5|1058.8|1061|1059.5|1060.5|1058.8|4
1652188270000|2022-05-10 13:11:10|1060.3|1059|1060.3|1058.8|1060.5|1059|1060.3|1058.8|3
1652188280000|2022-05-10 13:11:20|1060.5|1058.5|1059.5|1057.8|1060.5|1058.5|1059.3|1057.8|1
1652188290000|2022-05-10 13:11:30|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|21
1652188300000|2022-05-10 13:11:40|1059|1057|1058.8|1057.3|1059|1057.3|1058.5|1057|18
1652188310000|2022-05-10 13:11:50|1059|1057.5|1059|1057.5|1059.3|1057.8|1058.8|1057.3|14
1652188320000|2022-05-10 13:12:00|1058.8|1057.3|1059|1057.5|1059.8|1058|1058.8|1057.3|1
1652188330000|2022-05-10 13:12:10|1058.8|1057.3|1059|1057.5|1059|1057.5|1058.8|1057.3|8
1652188340000|2022-05-10 13:12:20|1058.8|1057|1057.5|1056|1058.8|1057.3|1057.5|1056|16
1652188350000|2022-05-10 13:12:30|1057.3|1055.8|1058|1056.5|1058.5|1056.8|1057.3|1055.8|7
1652188360000|2022-05-10 13:12:40|1058.3|1056.8|1059|1057.3|1059|1057.3|1058|1056.5|0
1652188370000|2022-05-10 13:12:50|1058.8|1057.5|1059.8|1058.3|1059.8|1058.3|1058.8|1057.5|30
1652188380000|2022-05-10 13:13:00|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|7
1652188390000|2022-05-10 13:13:10|1060.3|1058.8|1060|1058.5|1060.3|1059|1060|1058.3|10
1652188400000|2022-05-10 13:13:20|1060.3|1058.3|1060.3|1058.8|1060.3|1058.8|1060|1058.3|0
1652188410000|2022-05-10 13:13:30|1060.5|1059|1060.8|1059.5|1061.3|1059.8|1060.5|1059|13
1652188420000|2022-05-10 13:13:40|1061|1059.3|1061.3|1059.8|1061.3|1059.8|1060.3|1058.8|29
1652188430000|2022-05-10 13:13:50|1061|1059.5|1062|1060.5|1062.3|1060.8|1061|1059.5|26
1652188440000|2022-05-10 13:14:00|1061.8|1060.3|1061.8|1060.3|1062|1060.3|1061.5|1060|17
1652188450000|2022-05-10 13:14:10|1061.5|1060|1062|1060.5|1062|1060.5|1061.5|1060|10
1652188460000|2022-05-10 13:14:20|1061.8|1060.3|1061.8|1060.3|1062|1060.8|1061.8|1060.3|38
1652188470000|2022-05-10 13:14:30|1062|1060.5|1062.3|1060.8|1062.3|1060.8|1061.3|1059.8|12
1652188480000|2022-05-10 13:14:40|1062.5|1061|1062.8|1061.3|1063|1061.3|1062.5|1061|4
1652188490000|2022-05-10 13:14:50|1062.5|1061|1062.5|1061.3|1062.8|1061.3|1062.5|1060.8|22
1652188500000|2022-05-10 13:15:00|1062.8|1061.5|1063.3|1062|1063.3|1062|1062.8|1061.3|5
1652188510000|2022-05-10 13:15:10|1063.5|1061.5|1063.3|1062|1063.5|1062|1062.8|1061.3|36
1652188520000|2022-05-10 13:15:20|1063.5|1061.8|1064.3|1062.8|1064.3|1062.8|1063.5|1061.8|21
1652188530000|2022-05-10 13:15:30|1064.5|1063|1063.8|1062.3|1064.5|1063|1063.8|1062|4
1652188540000|2022-05-10 13:15:40|1064|1062.5|1064.3|1062.8|1064.5|1062.8|1063.8|1062.3|3
1652188550000|2022-05-10 13:15:50|1064||1064.3||1064.3||1064||0
1652188560000|2022-05-10 13:16:00|1064|1062|1063.5|1062.3|1064|1062.3|1063|1061.3|28
1652188570000|2022-05-10 13:16:10|1063.8|1062.5|1063.8|1062|1064|1062.5|1063.5|1062|23
1652188580000|2022-05-10 13:16:20|1063.5|1061.5|1063.3|1061.5|1063.5|1061.8|1063|1061.5|28
1652188590000|2022-05-10 13:16:30|1063|1061.8|1063|1061.5|1063.8|1062.3|1063|1061.3|42
1652188600000|2022-05-10 13:16:40|1062.8|1061|1062|1060.8|1063|1061.3|1062|1060.5|43
1652188610000|2022-05-10 13:16:50|1062.3|1061|1062.3|1060.5|1062.5|1061|1062|1060.5|28
1652188620000|2022-05-10 13:17:00|1062|1060.8|1062|1060.5|1062.8|1061.3|1062|1060.5|5
1652188630000|2022-05-10 13:17:10|1061.8|1060.3|1062.3|1060.8|1062.5|1060.8|1061.8|1060.3|0
1652188640000|2022-05-10 13:17:20|1062.5|1061|1062.5|1060.8|1062.5|1061|1062.3|1060.8|2
1652188650000|2022-05-10 13:17:30|1062.8|1061|1063.3|1061.8|1063.5|1062|1062.8|1061|8
1652188660000|2022-05-10 13:17:40|1063.5|1062|1063.5|1061.8|1063.8|1062|1063|1061.5|11
1652188670000|2022-05-10 13:17:50|1063.3|1062|1062.5|1061|1063.3|1062|1062.5|1061|2
1652188680000|2022-05-10 13:18:00|1062.8|1061.3|1063.3|1061.5|1063.5|1062|1062.5|1061.3|39
1652188690000|2022-05-10 13:18:10|1063.5|1061.8|1065|1063.3|1065|1063.5|1063.5|1061.8|10
1652188700000|2022-05-10 13:18:20|1064.8|1063.5|1064.8|1063.3|1064.8|1063.5|1064.5|1063.3|52
1652188710000|2022-05-10 13:18:30|1065|1063.5|1064.3|1062.8|1065|1063.5|1064.3|1062.8|5
1652188720000|2022-05-10 13:18:40|1064.5|1063|1064.3|1062.8|1064.8|1063.3|1064.3|1062.8|11
1652188730000|2022-05-10 13:18:50|1064.8|1063|1064.8|1063.3|1065|1063.5|1064.8|1063|3
1652188740000|2022-05-10 13:19:00|1065|1063.5|1065|1063.5|1065|1063.5|1064.8|1063.3|2
1652188750000|2022-05-10 13:19:10|1065.3|1063.8|1065.3|1064|1065.3|1064|1065.3|1063.8|4
1652188760000|2022-05-10 13:19:20|1065.8|1064.3|1066|1064.5|1066.5|1065|1065.8|1064.3|58
1652188770000|2022-05-10 13:19:30|1066.3||1066||1066.3||1066||12
1652188780000|2022-05-10 13:19:40|1066.3|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.5|1
1652188790000|2022-05-10 13:19:50|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1066.3|1064.8|2
1652188800000|2022-05-10 13:20:00|1066.3|1064.5|1066.8|1065.3|1067|1065.5|1066|1064.5|93
1652188810000|2022-05-10 13:20:10|1067|1065.5|1067.5|1066|1067.8|1066.3|1067|1065.5|5
1652188820000|2022-05-10 13:20:20|1068|1066.5|1068.8|1067.3|1068.8|1067.3|1068|1066.5|36
1652188830000|2022-05-10 13:20:30|1068.3|1067|1069|1067.5|1069.3|1067.8|1068.3|1066.8|9
1652188840000|2022-05-10 13:20:40|1068.8|1067.3|1068.5|1067|1069|1067.3|1068.5|1067|22
1652188850000|2022-05-10 13:20:50|1068.3|1066.8|1067.8|1066|1068.3|1066.8|1067.3|1065.8|19
1652188860000|2022-05-10 13:21:00|1067.5|1066.3|1069|1067.5|1069|1067.5|1067.5|1066|8
1652188870000|2022-05-10 13:21:10|1069.3|1067.8|1069|1067.5|1069.5|1068|1068.8|1067.3|20
1652188880000|2022-05-10 13:21:20|1069.3||1069||1069.3||1069||0
1652188890000|2022-05-10 13:21:30|1069.3|1067.8|1069|1067.5|1069.3|1067.8|1069|1067.5|6
1652188900000|2022-05-10 13:21:40|1069.3|1067.8|1069|1067.5|1069.5|1068|1068.8|1067.3|16
1652188910000|2022-05-10 13:21:50|1068.8|1067.3|1069.3|1067.8|1069.5|1068|1068.8|1067.3|8
1652188920000|2022-05-10 13:22:00|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.5|32
1652188930000|2022-05-10 13:22:10|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.3|253
1652188940000|2022-05-10 13:22:20|1069.5|1068|1069.3|1067.8|1069.5|1068.3|1069.3|1067.8|21
1652188950000|2022-05-10 13:22:30|1069.5|1067.3|1069.3|1067.5|1069.5|1067.8|1068.8|1067.3|22
1652188960000|2022-05-10 13:22:40|1069.5|1067.8|1069|1067.3|1069.5|1068|1069|1067.3|3
1652188970000|2022-05-10 13:22:50|1069.3|1067.5|1069.5|1068|1069.5|1068|1069|1067.5|24
1652188980000|2022-05-10 13:23:00|1069.8|1067.8|1070.3|1068.8|1070.3|1069|1069.8|1067.8|88
1652188990000|2022-05-10 13:23:10|1070|1068.5|1069|1067.5|1070.3|1068.5|1069|1067.5|69
1652189000000|2022-05-10 13:23:20|1069.3|1067.8|1069.3|1067.8|1069.8|1068.3|1069.3|1067.5|17
1652189010000|2022-05-10 13:23:30|1069|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.3|7
1652189020000|2022-05-10 13:23:40|1069.3|1067.8|1069.3|1067.8|1069.5|1068|1069.3|1067.8|5
1652189030000|2022-05-10 13:23:50|1069|1067.5|1069.3|1067.8|1069.3|1068|1069|1067.5|1
1652189040000|2022-05-10 13:24:00|1069.5|1068|1070|1068.5|1070.3|1068.8|1069.5|1068|20
1652189050000|2022-05-10 13:24:10|1069.8|1068.8|1070|1068.8|1070.3|1068.8|1069.8|1068.5|7
1652189060000|2022-05-10 13:24:20|1070.3|1068.5|1070.3|1068.8|1070.5|1069|1070.3|1068.5|27
1652189070000|2022-05-10 13:24:30|1070.5|1069|1070.5|1069.3|1070.5|1069.3|1070.5|1068.8|48
1652189080000|2022-05-10 13:24:40|1070.8|1069.5|1070.5|1069|1070.8|1069.5|1070.5|1069|36
1652189090000|2022-05-10 13:24:50|1070.3|1068.8|1070.3|1068.8|1070.5|1068.8|1070|1068.5|8
1652189100000|2022-05-10 13:25:00|1070.5|1068.5|1070.5|1068.8|1070.8|1069.3|1070.3|1068.5|10
1652189110000|2022-05-10 13:25:10|1070.3|1069|1070.5|1069|1070.8|1069.3|1070.3|1068.8|2
1652189120000|2022-05-10 13:25:20||1068.8||1069||1069||1068.8|127
1652189130000|2022-05-10 13:25:30|1070.3|1068.8|1070.3|1068.8|1070.3|1069|1070.3|1068.8|6
1652189140000|2022-05-10 13:25:40|1070.8|1069|1070.8|1069.5|1070.8|1069.5|1070.5|1069|10
1652189150000|2022-05-10 13:25:50|1071|1069.8|1071|1069.5|1071.3|1069.8|1070.8|1069.3|30
1652189160000|2022-05-10 13:26:00|1070.8|1069.3|1071.3|1069.5|1071.3|1070|1070.8|1069.3|33
1652189170000|2022-05-10 13:26:10|1071|1069.8|1071.5|1070|1071.5|1070|1070.8|1069.5|41
1652189180000|2022-05-10 13:26:20|1071|1069.8|1071|1069.5|1071.3|1069.8|1070.8|1069|10
1652189190000|2022-05-10 13:26:30|1070.8|1069.3|1070.5|1069|1071|1069.3|1070.5|1069|12
1652189200000|2022-05-10 13:26:40|1070.8|1069.3|1071.3|1070|1071.3|1070|1070.5|1069.3|9
1652189210000|2022-05-10 13:26:50|1071.5|1069.8|1071.8|1070.5|1072|1070.5|1071.3|1069.8|105
1652189220000|2022-05-10 13:27:00|1072|1070.8|1072.3|1070.8|1072.3|1071|1072|1070.5|40
1652189230000|2022-05-10 13:27:10|1072.5|1071|1072.8|1071.3|1073|1071.8|1072.5|1071|44
1652189240000|2022-05-10 13:27:20|1073.3|1071.8|1073.3|1071.8|1073.3|1072|1073|1071.8|54
1652189250000|2022-05-10 13:27:30|1073|1072|1073|1071.8|1073.3|1072|1073|1071.8|49
1652189260000|2022-05-10 13:27:40|1073.3|1072|1073.3|1072|1073.3|1072|1073.3|1071.8|38
1652189270000|2022-05-10 13:27:50|1073.5|1072.3|1074.8|1073.3|1074.8|1073.3|1073.5|1072.3|73
1652189280000|2022-05-10 13:28:00|1075|1073.5|1075|1073.5|1075.3|1073.8|1074.8|1073.3|53
1652189290000|2022-05-10 13:28:10|1075.3|1073.8|1076.3|1074.8|1076.3|1074.8|1075|1073.8|71
1652189300000|2022-05-10 13:28:20|1076|1075|1076.5|1075|1076.8|1075.3|1076|1075|56
1652189310000|2022-05-10 13:28:30|1076.8|1075.3|1076.8|1075.5|1077|1075.5|1076.8|1075|62
1652189320000|2022-05-10 13:28:40|1077|1075.8|1077.5|1076|1077.5|1076.3|1077|1075.5|44
1652189330000|2022-05-10 13:28:50|1078|1076.3|1077.5|1076|1078|1076.5|1077.5|1076|22
1652189340000|2022-05-10 13:29:00|1078|1076.3|1078|1076.8|1078|1076.8|1077.8|1076.3|66
1652189350000|2022-05-10 13:29:10|1078.3|1076.5|1078|1076.8|1078.3|1076.8|1078|1076.5|25
1652189360000|2022-05-10 13:29:20|1078.3|1077|1078.8|1077.3|1079|1077.5|1078.3|1077|66
1652189370000|2022-05-10 13:29:30|1079|1077.5|1078.8|1077.3|1079|1077.5|1078.8|1077.3|14
1652189380000|2022-05-10 13:29:40|1078.5|1077|1078.5|1076.8|1078.8|1077.3|1078.3|1076.8|20
1652189390000|2022-05-10 13:29:50|1078.3|1077|1079|1077.3|1079|1077.5|1078.3|1076.8|105
1652189400000|2022-05-10 13:30:00|1078.8|1077.5|1078.8|1077.3|1079.3|1077.5|1078.8|1077|12
1652189410000|2022-05-10 13:30:10|1078.5|1077.5|1079.3|1078|1079.8|1078.3|1078.3|1076.8|64
1652189420000|2022-05-10 13:30:20|1079.8|1078.3|1079.5|1078|1079.8|1078.5|1079.5|1078|21
1652189430000|2022-05-10 13:30:30|1079.3|1078.3|1080|1078.5|1080|1078.5|1079.3|1078|22
1652189440000|2022-05-10 13:30:40|1079.8|1078.3|1079.8|1078.3|1080|1078.5|1079.5|1078.3|6
1652189450000|2022-05-10 13:30:50|1079.5|1078.8|1080|1078.8|1080.3|1078.8|1079.5|1078.3|115
1652189460000|2022-05-10 13:31:00|1080.3|1079|1081|1079.5|1081.3|1079.8|1080.3|1079|100
1652189470000|2022-05-10 13:31:10|1081.3|1079.8|1081.3|1079.8|1081.5|1080|1081|1079.5|45
1652189480000|2022-05-10 13:31:20|1081.5|1080|1081.3|1079.8|1081.8|1080.3|1081.3|1079.8|43
1652189490000|2022-05-10 13:31:30|1081.5|1080|1082.3|1080.8|1082.3|1080.8|1081.5|1080|30
1652189500000|2022-05-10 13:31:40|1082|1080.5|1081.8|1080.3|1082.5|1081|1081.8|1080.3|47
1652189510000|2022-05-10 13:31:50|1081.5|1079.5|1080.5|1079|1081.8|1079.5|1080.5|1079|56
1652189520000|2022-05-10 13:32:00|1080.8|1079.3|1081|1079.3|1081.8|1080|1080.3|1078.8|71
1652189530000|2022-05-10 13:32:10|1080.8|1078.8|1081|1079.5|1081.3|1079.8|1080.3|1078.8|130
1652189540000|2022-05-10 13:32:20|1080.8|1079.3|1080.8|1079.5|1081.3|1079.8|1080.3|1078.8|37
1652189550000|2022-05-10 13:32:30|1080.5|1079.3|1080.8|1079.3|1080.8|1079.3|1080.3|1078.8|28
1652189560000|2022-05-10 13:32:40|1080.5|1079|1079.3|1077.8|1080.5|1079|1079.3|1077.8|70
1652189570000|2022-05-10 13:32:50|1079|1078|1077|1075.5|1079|1078|1077|1075.5|26
1652189580000|2022-05-10 13:33:00|1076.5|1075|1075.5|1074|1076.8|1075|1074.8|1073.3|61
1652189590000|2022-05-10 13:33:10|1075.8|1074.3|1076.8|1075|1076.8|1075|1075.5|1074|36
1652189600000|2022-05-10 13:33:20|1076.5|1074.8|1075.5|1074|1076.5|1075|1075.5|1073.8|10
1652189610000|2022-05-10 13:33:30|1075.3|1073.8|1074.8|1073.3|1075.3|1074.3|1074.3|1072.8|38
1652189620000|2022-05-10 13:33:40|1075|1073|1074.3|1072.5|1075|1073|1073.8|1072|16
1652189630000|2022-05-10 13:33:50|1074.5|1072.8|1074.8|1073.3|1074.8|1073.3|1074|1072.5|42
1652189640000|2022-05-10 13:34:00|1074.5|1073|1075.3|1073.8|1075.5|1074.3|1074.5|1073|39
1652189650000|2022-05-10 13:34:10|1075.5|1074|1075.8|1074.3|1076.3|1074.8|1075.5|1074|14
1652189660000|2022-05-10 13:34:20|1076|1074|1076.3|1074.5|1076.5|1075|1076|1074|13
1652189670000|2022-05-10 13:34:30|1076|1074.8|1076.5|1074.8|1077|1075.3|1076|1074.5|12
1652189680000|2022-05-10 13:34:40|1076.8|1075|1075.5|1074|1076.8|1075|1075|1073.5|6
1652189690000|2022-05-10 13:34:50|1076.3|1074.3|1076.8|1075.3|1076.8|1075.3|1076|1074.3|16
1652189700000|2022-05-10 13:35:00|1077|1075.8|1076.5|1075|1077.5|1076|1076.3|1074.8|20
1652189710000|2022-05-10 13:35:10|1076.3|1074.8|1075|1073.5|1076.3|1075|1075|1073.5|9
1652189720000|2022-05-10 13:35:20|1074.8|1073.3|1076|1074.5|1076.3|1074.5|1074.8|1073.3|29
1652189730000|2022-05-10 13:35:30|1076.5|1074.8|1076|1074.3|1076.5|1075|1075.8|1074|44
1652189740000|2022-05-10 13:35:40|1076.3|1074.5|1076|1074.3|1076.3|1074.5|1075.3|1073.5|32
1652189750000|2022-05-10 13:35:50|1076.3|1074.5|1076.5|1074.8|1076.5|1075|1076|1074.3|48
1652189760000|2022-05-10 13:36:00|1076.3|1074.5|1076|1074.3|1076.5|1075|1076|1074.3|19
1652189770000|2022-05-10 13:36:10|1075.8|1073.8|1076|1074.3|1076|1074.5|1075.5|1073.8|13
1652189780000|2022-05-10 13:36:20|1076.5|1074.5|1077.3|1075.8|1077.5|1076|1076.3|1074.5|7
1652189790000|2022-05-10 13:36:30|1077|1075.5|1076.5|1075|1077|1075.5|1076.3|1074.8|5
1652189800000|2022-05-10 13:36:40|1076.3|1074.8|1076.5|1075|1076.5|1075|1075.8|1074.3|23
1652189810000|2022-05-10 13:36:50|1075.8|1074.8|1076|1074.5|1076.3|1074.8|1075.3|1073.8|54
1652189820000|2022-05-10 13:37:00|1076.3|1074.8|1076|1074.3|1076.8|1075.3|1075.8|1074.3|11
1652189830000|2022-05-10 13:37:10|1075.8|1074.5|1075.3|1073.8|1076|1074.5|1075.3|1073.5|20
1652189840000|2022-05-10 13:37:20|1075.8|1073.5|1075.8|1074.3|1076|1074.5|1075.8|1073.5|7
1652189850000|2022-05-10 13:37:30|1076|1074.5|1075.8|1074.3|1076|1074.5|1075.8|1074.3|7
1652189860000|2022-05-10 13:37:40|1076|1074.5|1075.5|1074.3|1076|1074.5|1075.3|1073.8|13
1652189870000|2022-05-10 13:37:50|1076|1074.5|1076.3|1074.8|1076.5|1075|1076|1074.3|7
1652189880000|2022-05-10 13:38:00|1076.5|1075|1076.3|1074.5|1076.5|1075|1076|1074.3|9
1652189890000|2022-05-10 13:38:10|1076.5|1074.8|1076|1074.3|1076.5|1075|1076|1074.3|1
1652189900000|2022-05-10 13:38:20|1075.8|1074.5|1075.8|1074.3|1075.8|1074.5|1075.5|1074|6
1652189910000|2022-05-10 13:38:30|1075.5|1074|1075|1073.5|1075.5|1074.3|1075|1073.5|9
1652189920000|2022-05-10 13:38:40|1074.5|1073|1074.5|1073|1074.5|1073|1074|1072.5|56
1652189930000|2022-05-10 13:38:50|1074.8|1072.8|1074.8|1073|1075|1073.5|1074.8|1072.8|1
1652189940000|2022-05-10 13:39:00|1074.5|1072.8|1075.5|1074|1075.5|1074|1074.3|1072.8|33
1652189950000|2022-05-10 13:39:10|1075.8|1074.3|1075.5|1074|1075.8|1074.3|1075.3|1073.8|18
1652189960000|2022-05-10 13:39:20|1075.8|1074.3|1075.8|1074.3|1075.8|1074.3|1075.3|1073.8|7
1652189970000|2022-05-10 13:39:30|1076|1074.5|1078|1076.5|1078|1076.5|1076|1074.5|20
1652189980000|2022-05-10 13:39:40|1078.3|1076.8|1078.3|1076.8|1078.5|1077|1078.3|1076.8|3
1652189990000|2022-05-10 13:39:50|1078.5|1077|1078.5|1077|1078.8|1077.3|1078.3|1077|13
1652190000000|2022-05-10 13:40:00|1078.8|1077.3|1079.3|1077.8|1079.3|1077.8|1078.5|1077|97
1652190010000|2022-05-10 13:40:10|1079|1078|1079.3|1077.8|1079.5|1078.3|1079|1077.5|30
1652190020000|2022-05-10 13:40:20|1078.8|1077.3|1078.5|1076.8|1079|1077.5|1078.3|1076.8|23
1652190030000|2022-05-10 13:40:30|1078.8|1077|1077.5|1076|1078.8|1077.5|1077.3|1075.8|33
1652190040000|2022-05-10 13:40:40|1077.8|1075.8|1076|1074.5|1077.8|1075.8|1076|1074.5|11
1652190050000|2022-05-10 13:40:50|1076.3|1074.8|1076|1074.5|1076.5|1075|1075.5|1074|6
1652190060000|2022-05-10 13:41:00|1076.3|1074.8|1076.3|1074.5|1076.8|1075.3|1076.3|1074.5|5
1652190070000|2022-05-10 13:41:10|1076|1074.8|1076|1074.5|1076|1074.8|1075.8|1074.3|10
1652190080000|2022-05-10 13:41:20|1075.8|1074.8|1077|1075.3|1077.3|1075.8|1075.8|1074.5|15
1652190090000|2022-05-10 13:41:30|1077.5|1075.5|1076.5|1074.8|1077.8|1076.3|1076.3|1074.8|3
1652190100000|2022-05-10 13:41:40|1076.8|1075|1076.8|1075.3|1077|1075.5|1076.5|1074.8|13
1652190110000|2022-05-10 13:41:50|1077|1075.5|1076.8|1075|1077|1075.5|1076.5|1075|6
1652190120000|2022-05-10 13:42:00|1077|1075.3|1075.5|1073.8|1077.3|1075.8|1075.5|1073.8|15
1652190130000|2022-05-10 13:42:10|1075.3|1073.3|1075.8|1074.3|1075.8|1074.3|1074.8|1073.3|16
1652190140000|2022-05-10 13:42:20|1076|1074.5|1076.8|1075.3|1076.8|1075.3|1075.5|1074|28
1652190150000|2022-05-10 13:42:30|1077|1075.5|1077.8|1076.3|1077.8|1076.3|1077|1075.3|34
1652190160000|2022-05-10 13:42:40|1077.5|1076|1076.5|1075|1077.8|1076.3|1076.5|1074.8|28
1652190170000|2022-05-10 13:42:50|1076.3|1074.8|1076.3|1074.5|1077|1075.3|1076|1074.3|52
1652190180000|2022-05-10 13:43:00|1076|1074.3|1076|1074.5|1076.3|1074.8|1075.8|1074.3|19
1652190190000|2022-05-10 13:43:10|1076.3|1074.8|1076.5|1075|1076.5|1075|1076|1074.5|11
1652190200000|2022-05-10 13:43:20|1077|1075.3|1077|1075.3|1077.5|1075.8|1077|1075.3|4
1652190210000|2022-05-10 13:43:30|1077.3|1075.5|1075.5|1073.8|1077.3|1075.5|1075.5|1073.8|14
1652190220000|2022-05-10 13:43:40|1075.3|1073.5|1074.8|1073.3|1075.8|1074|1074.8|1073.3|2
1652190230000|2022-05-10 13:43:50|1075|1073|1075|1073.5|1075|1073.5|1074.5|1073|1
1652190240000|2022-05-10 13:44:00|1074.8|1073|1074.8|1073|1075|1073.5|1074.5|1073|8
1652190250000|2022-05-10 13:44:10|1074.5|1073.5|1074|1072.3|1075.3|1073.8|1073.8|1072.3|36
1652190260000|2022-05-10 13:44:20|1074.3|1072.5|1074.5|1073|1074.5|1073|1074|1072.3|14
1652190270000|2022-05-10 13:44:30|1074.8|1073.3|1075.3|1073.5|1075.5|1074|1074.3|1072.5|33
1652190280000|2022-05-10 13:44:40|1075|1073.3|1074.5|1073|1075|1073.3|1074|1072.3|6
1652190290000|2022-05-10 13:44:50|1074.8|1072.8|1075|1073.5|1075|1073.5|1074.8|1072.8|2
1652190300000|2022-05-10 13:45:00|1074.8|1073.3|1075|1073.5|1075.3|1073.8|1074.8|1073|37
1652190310000|2022-05-10 13:45:10|1075.3|1073.8|1074.3|1072.8|1075.3|1073.8|1074.3|1072.8|11
1652190320000|2022-05-10 13:45:20|1073.5|1072|1073.8|1072|1073.8|1072|1073.3|1071.5|8
1652190330000|2022-05-10 13:45:30|1073.5|1071.8|1073|1071.5|1073.5|1071.8|1072.8|1071|4
1652190340000|2022-05-10 13:45:40|1073.3|1071.8|1072.3|1070.8|1073.5|1071.8|1072.3|1070.8|18
1652190350000|2022-05-10 13:45:50|1072|1071|1073.3|1071.8|1073.5|1071.8|1072|1071|8
1652190360000|2022-05-10 13:46:00|1073.5|1072|1073.8|1072|1074.3|1072.8|1073.3|1072|31
1652190370000|2022-05-10 13:46:10|1074|1072.3|1073.5|1072|1074.3|1072.8|1073.5|1072|29
1652190380000|2022-05-10 13:46:20|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.5|1071.3|12
1652190390000|2022-05-10 13:46:30|1072.5|1071|1072.5|1070.8|1072.5|1071|1072.3|1070.8|14
1652190400000|2022-05-10 13:46:40|1072.8|1071|1073.3|1071.8|1073.5|1071.8|1072.8|1070.8|19
1652190410000|2022-05-10 13:46:50|1073.5|1072|1073.3|1071.8|1074.3|1072.8|1073.3|1071.8|29
1652190420000|2022-05-10 13:47:00|1073.5|1071.5|1074.3|1072.5|1074.3|1072.8|1073.3|1071.5|3
1652190430000|2022-05-10 13:47:10|1074|1072.3|1074|1072.8|1074.5|1073|1074|1072.3|26
1652190440000|2022-05-10 13:47:20|1073.8|1072.3|1073.5|1072|1073.8|1072.5|1073|1071.3|29
1652190450000|2022-05-10 13:47:30|1073.3|1072.3|1073.5|1072|1073.8|1072.5|1073.3|1072|128
1652190460000|2022-05-10 13:47:40|1073.8|1072.3|1073.5|1072|1073.8|1072.5|1073.5|1072|7
1652190470000|2022-05-10 13:47:50|1073.8|1071.8|1073|1071.3|1073.8|1071.8|1072.8|1071.3|2
1652190480000|2022-05-10 13:48:00|1072.8|1070.8|1074.3|1072.5|1074.3|1072.8|1072.5|1070.8|10
1652190490000|2022-05-10 13:48:10|1074|1072.3|1073.8|1072.5|1074.3|1072.8|1073.8|1072.3|9
1652190500000|2022-05-10 13:48:20|1074|1072.3|1073.3|1071.8|1074|1072.5|1073.3|1071.5|3
1652190510000|2022-05-10 13:48:30|1073.5|1072|1073.8|1072|1073.8|1072|1073.5|1071.8|6
1652190520000|2022-05-10 13:48:40|1074|1072.3|1073.5|1072|1074|1072.5|1073.3|1072|21
1652190530000|2022-05-10 13:48:50|1073.3|1071.8|1073|1071.3|1073.3|1071.8|1072.8|1071.3|3
1652190540000|2022-05-10 13:49:00|1073.3|1071.8|1074|1072.5|1074|1072.5|1073|1071.5|9
1652190550000|2022-05-10 13:49:10|1074.3|1072.8|1074.3|1072.8|1074.5|1073|1073.8|1072.3|22
1652190560000|2022-05-10 13:49:20|1074|1072.5|1074|1072.5|1074.3|1072.8|1074|1072.5|2
1652190570000|2022-05-10 13:49:30|1073.8|1072.3|1072.8|1071.3|1074|1072.5|1072.8|1071|5
1652190580000|2022-05-10 13:49:40|1072.5|1071|1072.8|1071|1072.8|1071.3|1072.5|1070.8|3
1652190590000|2022-05-10 13:49:50|1072.5|1071.3|1073.3|1071.8|1073.3|1071.8|1072.5|1071|19
1652190600000|2022-05-10 13:50:00|1073.5|1071|1073.8|1072.3|1073.8|1072.3|1072.5|1071|27
1652190610000|2022-05-10 13:50:10|1074.3|1072.5|1074|1072.5|1074.5|1073|1074|1072.5|48
1652190620000|2022-05-10 13:50:20|1074.3|1072.8|1072.8|1071.5|1074.3|1072.8|1072.8|1071.5|111
1652190630000|2022-05-10 13:50:30|1072.5|1071|1071.8|1070.3|1072.8|1071.3|1071.8|1070|14
1652190640000|2022-05-10 13:50:40|1071.5|1070|1072.3|1070.8|1072.3|1070.8|1071.5|1069.8|3
1652190650000|2022-05-10 13:50:50|1072|1071.3|1072.5|1070.8|1072.8|1071.3|1072|1070.8|9
1652190660000|2022-05-10 13:51:00|1072.3|1071|1073.5|1072|1073.5|1072|1072.3|1071|2
1652190670000|2022-05-10 13:51:10|1073.3|1071.8|1073|1071.5|1073.5|1071.8|1073|1071.5|7
1652190680000|2022-05-10 13:51:20|1073.3|1071.8|1073.5|1072.3|1073.8|1072.3|1072.8|1071.5|14
1652190690000|2022-05-10 13:51:30|1073.3|1072|1072.8|1071.3|1073.5|1072|1072.8|1071.3|13
1652190700000|2022-05-10 13:51:40|1072.5|1070.8|1072.3|1071|1072.8|1071|1072.3|1070.8|8
1652190710000|2022-05-10 13:51:50|1072.5|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|5
1652190720000|2022-05-10 13:52:00|1073|1071.5|1073.8|1072.5|1074|1072.5|1073|1071.5|14
1652190730000|2022-05-10 13:52:10|1074|1072.3|1073.8|1072.3|1074|1072.3|1073.5|1072|15
1652190740000|2022-05-10 13:52:20|1074|1072.5|1073.5|1072|1074|1072.5|1073.5|1072|1
1652190750000|2022-05-10 13:52:30|1073.8|1072.3|1074.5|1073|1074.8|1073.3|1073.5|1072|5
1652190760000|2022-05-10 13:52:40|1074.8|1073.3|1075.8|1074.3|1075.8|1074.3|1074.5|1073|15
1652190770000|2022-05-10 13:52:50|1075.5|1074|1075.5|1074|1075.8|1074.3|1075.3|1073.8|16
1652190780000|2022-05-10 13:53:00|1075|1073.8|1074|1072.5|1075|1073.8|1074|1072.5|79
1652190790000|2022-05-10 13:53:10|1074.3|1072.8|1075|1073.5|1075.3|1073.5|1074.3|1072.5|2
1652190800000|2022-05-10 13:53:20|1075.3|1073.8|1076|1074.5|1076|1074.5|1075|1073.8|6
1652190810000|2022-05-10 13:53:30|1076.3|1074.8|1076.8|1075.3|1076.8|1075.3|1076|1074.8|5
1652190820000|2022-05-10 13:53:40|1076.5|1075|1076|1074.5|1076.8|1075|1075.8|1074.5|29
1652190830000|2022-05-10 13:53:50|1075.8|1074|1074.8|1073.3|1075.8|1074|1074.8|1073.3|11
1652190840000|2022-05-10 13:54:00|1075|1073.5|1074.5|1073|1075|1073.5|1074.5|1073|8
1652190850000|2022-05-10 13:54:10|1074.8|1073.3|1074.8|1073.3|1074.8|1073.5|1074.5|1073|16
1652190860000|2022-05-10 13:54:20|1074.5|1073|1073.8|1072.5|1074.5|1073.3|1073.8|1072.3|10
1652190870000|2022-05-10 13:54:30|1073.5|1072.3|1073.5|1072|1073.8|1072.5|1073.3|1071.8|21
1652190880000|2022-05-10 13:54:40|1073.8|1072.3|1073.8|1072.3|1074|1072.5|1073.3|1071.8|17
1652190890000|2022-05-10 13:54:50|1072.8|1071.3|1073|1071.5|1073.3|1071.8|1072.3|1070.8|103
1652190900000|2022-05-10 13:55:00|1072.8|1071.3|1072.5|1070.8|1072.8|1071.3|1071.8|1070.3|86
1652190910000|2022-05-10 13:55:10|1072.3|1070.3|1071.5|1070|1072.5|1070.3|1071|1069.5|61
1652190920000|2022-05-10 13:55:20|1071.3|1069.8|1071.3|1069.8|1071.5|1070|1070.5|1069|74
1652190930000|2022-05-10 13:55:30|1070.8|1069.5|1069|1067.5|1070.8|1069.5|1068.8|1067.3|101
1652190940000|2022-05-10 13:55:40|1069.3|1066.8|1069.3|1067.8|1069.3|1067.8|1068.3|1066.5|30
1652190950000|2022-05-10 13:55:50|1069.5|1068|1067.5|1066|1069.5|1068|1067.5|1065.8|9
1652190960000|2022-05-10 13:56:00|1067.8|1065.8|1068.8|1067|1069.3|1067.5|1067.8|1065.8|9
1652190970000|2022-05-10 13:56:10|1068.3|1067.3|1067.8|1066.3|1068.3|1067.3|1067.8|1066|14
1652190980000|2022-05-10 13:56:20|1067.5|1066|1068.5|1067|1068.5|1067|1067.5|1065.8|54
1652190990000|2022-05-10 13:56:30|1068.8|1067.3|1068.3|1066.5|1068.8|1067.3|1067.8|1066.3|16
1652191000000|2022-05-10 13:56:40|1068.5|1066.8|1068.5|1066.8|1068.5|1067|1068.5|1066.5|8
1652191010000|2022-05-10 13:56:50|1068.8|1067|1068.8|1067.3|1068.8|1067.5|1068.5|1067|86
1652191020000|2022-05-10 13:57:00|1069|1067.5|1070.3|1068.8|1070.8|1069.5|1069|1067.5|68
1652191030000|2022-05-10 13:57:10|1070|1068.5|1069.8|1068|1070|1068.8|1069.5|1067.8|52
1652191040000|2022-05-10 13:57:20|1070|1068.3|1070.5|1069|1070.5|1069|1070|1068.3|10
1652191050000|2022-05-10 13:57:30|1070.3|1068.8|1069.5|1067.8|1070.5|1068.8|1069.3|1067.8|10
1652191060000|2022-05-10 13:57:40|1069.3|1068|1068.3|1066.5|1069.3|1068|1068.3|1066.5|10
1652191070000|2022-05-10 13:57:50|1068.5|1066.8|1069.5|1068|1069.8|1068.3|1068.5|1066.8|60
1652191080000|2022-05-10 13:58:00|1069.8|1068.5|1068.8|1067|1069.8|1068.5|1068.3|1066.8|42
1652191090000|2022-05-10 13:58:10|1068.3|1066.8|1068.8|1067|1068.8|1067.3|1067.3|1065.5|38
1652191100000|2022-05-10 13:58:20|1068.5|1067.3|1068|1066.3|1068.8|1067.3|1067.8|1066|3
1652191110000|2022-05-10 13:58:30|1068.3|1066.5|1068.8|1067|1068.8|1067.3|1068.3|1066.5|7
1652191120000|2022-05-10 13:58:40|1069|1067.3|1070.3|1068.8|1070.8|1069|1069|1067|31
1652191130000|2022-05-10 13:58:50|1070|1069|1069.8|1068.3|1070.5|1069|1069.5|1068|17
1652191140000|2022-05-10 13:59:00|1069.5|1068|1069|1067.5|1070|1068.5|1069|1067.5|16
1652191150000|2022-05-10 13:59:10|1069.3|1067|1068.8|1067.3|1069.3|1067.5|1068.3|1066.5|8
1652191160000|2022-05-10 13:59:20|1068.5|1066.8|1068.8|1067.3|1068.8|1067.3|1068.5|1066.8|4
1652191170000|2022-05-10 13:59:30|1069|1067.5|1069|1067.3|1069.3|1067.5|1068.5|1066.8|15
1652191180000|2022-05-10 13:59:40|1068.8|1067.5|1069|1067.5|1069|1067.5|1068.8|1067|1
1652191190000|2022-05-10 13:59:50|1069.3|1067.8|1069.5|1067.8|1069.8|1068.3|1069|1067.5|11
1652191200000|2022-05-10 14:00:00|1069.3|1068|1069.5|1068|1069.8|1068.3|1069|1067.8|85
1652191210000|2022-05-10 14:00:10|1069.3|1067.8|1068.5|1066.8|1070.3|1068.5|1068.5|1066.8|102
1652191220000|2022-05-10 14:00:20|1068.8|1067|1068|1066.8|1068.8|1067.3|1068|1066.8|5
1652191230000|2022-05-10 14:00:30|1067.5|1066|1068.3|1067|1068.3|1067|1067.5|1065.8|48
1652191240000|2022-05-10 14:00:40|1068.5|1066.8|1068.8|1067.3|1069.3|1067.8|1068.5|1066.8|9
1652191250000|2022-05-10 14:00:50|1068.5|1067|1067.8|1066.3|1068.8|1067|1067.8|1066.3|17
1652191260000|2022-05-10 14:01:00|1068|1066.5|1070.3|1068.8|1070.3|1068.8|1068|1066.5|106
1652191270000|2022-05-10 14:01:10|1070.5|1068.5|1070.5|1069|1070.8|1069.3|1070.3|1068.5|12
1652191280000|2022-05-10 14:01:20|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1070|1068.5|3
1652191290000|2022-05-10 14:01:30|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|0
1652191300000|2022-05-10 14:01:40|1070.5|1068.3|1069.5|1068|1070.5|1068.3|1069.3|1067.8|5
1652191310000|2022-05-10 14:01:50|1069.8|1068.3|1070.3|1068.8|1070.3|1068.8|1069.5|1068.3|5
1652191320000|2022-05-10 14:02:00|1070.8|1069.3|1070|1068.8|1071|1069.5|1070|1068.5|34
1652191330000|2022-05-10 14:02:10|1070.3|1068.5|1070.3|1068.8|1070.5|1069|1070|1068.5|33
1652191340000|2022-05-10 14:02:20|1070.5|1069|1070.3|1068.5|1070.8|1069.3|1070|1068.5|5
1652191350000|2022-05-10 14:02:30|1070|1068.8|1069.8|1068.5|1070.3|1068.8|1069.8|1068.5|26
1652191360000|2022-05-10 14:02:40|1070|1068.3|1069.8|1068|1070.3|1068.3|1069.5|1068|14
1652191370000|2022-05-10 14:02:50|1069.5|1068.3|1071|1069.5|1071|1069.5|1069.5|1068.3|52
1652191380000|2022-05-10 14:03:00|1070.8|1069.3|1070.8|1069.5|1070.8|1069.5|1070.3|1069|35
1652191390000|2022-05-10 14:03:10|1071|1069.8|1071.8|1070.5|1071.8|1070.5|1070.5|1069.3|40
1652191400000|2022-05-10 14:03:20|1072|1070.8|1070.8|1069|1072|1070.8|1070.3|1068.5|21
1652191410000|2022-05-10 14:03:30|1071|1069.3|1071.3|1069.8|1071.3|1070|1070.8|1069|15
1652191420000|2022-05-10 14:03:40|1071|1069.5|1071|1069.5|1071.3|1069.8|1070.5|1069|4
1652191430000|2022-05-10 14:03:50|1071.3|1069.8|1070.3|1068.5|1071.3|1069.8|1070|1068.3|8
1652191440000|2022-05-10 14:04:00|1070.5|1068.8|1070.3|1069|1070.8|1069.3|1070.3|1068.8|5
1652191450000|2022-05-10 14:04:10|1070.5|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.5|9
1652191460000|2022-05-10 14:04:20|1070|1068.3|1070.8|1069.3|1071|1069.8|1069.8|1068.3|12
1652191470000|2022-05-10 14:04:30|1071|1069.5|1071|1069.5|1071.3|1069.8|1070.8|1069.5|11
1652191480000|2022-05-10 14:04:40|1071.3|1069.8|1071.3|1069.8|1071.8|1070.3|1071.3|1069.8|30
1652191490000|2022-05-10 14:04:50|1071.5|1070|1072.3|1070.8|1072.3|1070.8|1071.5|1070|12
1652191500000|2022-05-10 14:05:00|1072|1070.5|1073.3|1072|1073.5|1072.3|1072|1070.5|27
1652191510000|2022-05-10 14:05:10|1073.5|1072.3|1073.3|1071.8|1073.8|1072.5|1073.3|1071.8|22
1652191520000|2022-05-10 14:05:20|1073|1071.5|1072.3|1070.8|1073|1071.5|1072|1070.3|14
1652191530000|2022-05-10 14:05:30|1072.5|1070.5|1072.5|1071|1073|1071.5|1072|1070.3|7
1652191540000|2022-05-10 14:05:40|1072.3|1071.3|1072.3|1070.8|1072.3|1071.3|1072.3|1070.8|0
1652191550000|2022-05-10 14:05:50|1072.5|1071|1072.5|1071|1072.5|1071|1072.3|1070.8|7
1652191560000|2022-05-10 14:06:00|1072.3|1070.8|1073.3|1071.8|1073.3|1071.8|1072.3|1070.8|32
1652191570000|2022-05-10 14:06:10|1073.5|1072|1073.3|1071.5|1073.5|1072|1073|1071.5|12
1652191580000|2022-05-10 14:06:20|1073.5|1072|1073.5|1072|1073.5|1072.3|1073.3|1071.8|6
1652191590000|2022-05-10 14:06:30|1073.8|1072.3|1074|1072.5|1074|1072.8|1073.5|1072|30
1652191600000|2022-05-10 14:06:40|1073.8|1072.3|1074|1072.5|1074|1072.8|1073.8|1072.3|43
1652191610000|2022-05-10 14:06:50|1073.8|1072.3|1073.8|1072.3|1074|1072.5|1073.8|1072.3|37
1652191620000|2022-05-10 14:07:00|1074|1072.5|1074.5|1073.3|1074.5|1073.3|1074|1072.3|21
1652191630000|2022-05-10 14:07:10|1075|1073.5|1075|1073.8|1075|1073.8|1074.3|1072.8|40
1652191640000|2022-05-10 14:07:20|1075.3|1074.3|1075.3|1073.8|1075.5|1074.3|1075|1073.8|46
1652191650000|2022-05-10 14:07:30|1075|1074|1075.3|1074|1075.5|1074.3|1075|1074|66
1652191660000|2022-05-10 14:07:40|1075.5|1073.8|1075.3|1073.8|1076|1074.5|1075.3|1073.8|41
1652191670000|2022-05-10 14:07:50|1075.5|1074|1075.5|1074|1075.8|1074.3|1075|1073.5|4
1652191680000|2022-05-10 14:08:00|1075.8|1074.3|1075.3|1073.8|1076|1074.5|1075.3|1073.8|17
1652191690000|2022-05-10 14:08:10|1075|1074|1075.3|1073.8|1075.3|1074|1074.8|1073.3|13
1652191700000|2022-05-10 14:08:20|1075|1073.5|1074.8|1073.3|1075.3|1073.8|1074.5|1073.3|7
1652191710000|2022-05-10 14:08:30|1075|1073.5|1075.3|1073.8|1075.8|1074.3|1075|1073.5|35
1652191720000|2022-05-10 14:08:40|1075.5|1074|1075.5|1074|1075.5|1074|1075.3|1074|48
1652191730000|2022-05-10 14:08:50|1075.3|1073.8|1075.5|1074|1075.5|1074|1075.3|1073.8|8
1652191740000|2022-05-10 14:09:00|1075.8|1074.5|1075.5|1074|1075.8|1074.5|1075.3|1073.8|46
1652191750000|2022-05-10 14:09:10|1075.3|1073.8|1075|1073.5|1075.5|1074|1075|1073.5|220
1652191760000|2022-05-10 14:09:20|1075.3|1073.8|1075|1073.5|1075.3|1073.8|1075|1073.3|24
1652191770000|2022-05-10 14:09:30|1075.3|1073.8|1074.5|1073|1076|1074.5|1074.3|1072.8|60
1652191780000|2022-05-10 14:09:40|1074.3|1072.8|1073.8|1072.3|1074.5|1073|1073.8|1072.3|7
1652191790000|2022-05-10 14:09:50|1074|1072.5|1074|1072.5|1074|1072.8|1073.5|1072|26
1652191800000|2022-05-10 14:10:00|1073.8|1072|1073|1071.8|1074|1072.5|1073|1071.8|21
1652191810000|2022-05-10 14:10:10|1073.3|1071.5|1073.8|1072.3|1074|1072.5|1073.3|1071.5|71
1652191820000|2022-05-10 14:10:20|1074|1072.5|1074.5|1072.8|1074.8|1073.3|1073.8|1072.3|9
1652191830000|2022-05-10 14:10:30|1074.3|1073|1073.8|1072.3|1074.3|1073|1073.5|1072|20
1652191840000|2022-05-10 14:10:40|1073.5|1072|1073.8|1072.3|1074|1072.3|1073.3|1071.8|5
1652191850000|2022-05-10 14:10:50|1073.5|1073.3|1074.5|1073|1074.8|1073.3|1073.5|1073|180
1652191860000|2022-05-10 14:11:00|1074.3|1072.8|1075|1073.5|1075.3|1073.8|1074|1072.5|68
1652191870000|2022-05-10 14:11:10|1074.8|1073.3|1074.3|1072.8|1074.8|1073.3|1074.3|1072.8|38
1652191880000|2022-05-10 14:11:20|1074.5|1073|1074.5|1073|1074.8|1073.3|1074.3|1072.8|86
1652191890000|2022-05-10 14:11:30|1074.3|1072.8|1073.3|1071.8|1074.3|1072.8|1073|1071.5|13
1652191900000|2022-05-10 14:11:40|1073|1071.5|1072.8|1071.5|1073|1071.8|1072.8|1071.5|3
1652191910000|2022-05-10 14:11:50|1072.5|1071|1072.8|1071.3|1072.8|1071.3|1072.5|1071|12
1652191920000|2022-05-10 14:12:00|1072.5|1071|1073.5|1072|1073.5|1072|1072.5|1070.8|39
1652191930000|2022-05-10 14:12:10|1073.8|1072.3|1073.5|1072|1074|1072.8|1073.5|1072|6
1652191940000|2022-05-10 14:12:20|1073.3|1071.8|1073.3|1071.8|1073.8|1072|1073.3|1071.8|9
1652191950000|2022-05-10 14:12:30|1073|1071.5|1073|1071.5|1073.3|1071.8|1072.5|1071|46
1652191960000|2022-05-10 14:12:40|1072.8|1071.3|1072|1070.5|1072.8|1071.3|1071.8|1070.5|81
1652191970000|2022-05-10 14:12:50|1071.8|1070.8|1072|1070.5|1072.3|1070.8|1071.8|1070.5|7
1652191980000|2022-05-10 14:13:00|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1071.8|1070|2
1652191990000|2022-05-10 14:13:10|1072.3|1070.8|1072|1070.3|1072.3|1070.8|1071.8|1070.3|21
1652192000000|2022-05-10 14:13:20|1071.8|1070|1071|1069.5|1072|1070.3|1071|1069.5|3
1652192010000|2022-05-10 14:13:30|1071.3|1069.3|1072.5|1071|1072.5|1071|1071|1069.3|65
1652192020000|2022-05-10 14:13:40|1072.3|1070.8|1073|1071.5|1073|1071.5|1072.3|1070.8|16
1652192030000|2022-05-10 14:13:50|1072.8|1071.3|1072.8|1071|1072.8|1071.3|1072.5|1071|5
1652192040000|2022-05-10 14:14:00|1072.5|1071.3|1073.3|1071.5|1073.5|1072.3|1072.3|1070.8|39
1652192050000|2022-05-10 14:14:10|1073|1071.8|1072.5|1071|1073.3|1072|1072.5|1071|12
1652192060000|2022-05-10 14:14:20|1072.8|1070.8|1072.8|1071|1072.8|1071|1072.3|1070.8|6
1652192070000|2022-05-10 14:14:30|1072.5|1070.8|1072.8|1071.3|1072.8|1071.5|1072.3|1070.8|58
1652192080000|2022-05-10 14:14:40|1072.5|1071|1071.5|1070|1072.5|1071|1071.5|1070|14
1652192090000|2022-05-10 14:14:50|1071.3|1069.8|1071|1069.3|1071.5|1070|1070.8|1069.3|26
1652192100000|2022-05-10 14:15:00|1070.8|1069.5|1070.3|1068.8|1071|1069.5|1070|1068.5|21
1652192110000|2022-05-10 14:15:10|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.5|12
1652192120000|2022-05-10 14:15:20|1070|1068.5|1070|1068.5|1070.3|1069|1070|1068.5|26
1652192130000|2022-05-10 14:15:30||1068.8||1068.5||1068.8||1068.5|1
1652192140000|2022-05-10 14:15:40|1070.5|1068.8|1070.3|1068.8|1070.5|1069|1070.3|1068.5|17
1652192150000|2022-05-10 14:15:50|1070|1068.5|1070|1068.5|1070|1069|1069.8|1068|16
1652192160000|2022-05-10 14:16:00|1070.3|1068.8|1072|1070.3|1072|1070.5|1070|1068.8|17
1652192170000|2022-05-10 14:16:10|1071.8|1070|1071|1069.5|1072.3|1070.8|1070.8|1069.3|26
1652192180000|2022-05-10 14:16:20|1071.8|1069.8|1072.5|1071|1072.5|1071|1071.8|1069.8|29
1652192190000|2022-05-10 14:16:30|1072.3|1070.8|1072|1070.5|1072.3|1070.8|1072|1070.5|4
1652192200000|2022-05-10 14:16:40|1072.3|1070.8|1071.5|1069.8|1072.3|1070.8|1071.3|1069.8|7
1652192210000|2022-05-10 14:16:50|1071.8|1070|1072|1070.5|1072.3|1070.8|1071.8|1069.8|41
1652192220000|2022-05-10 14:17:00|1071.8|1070.3|1072.3|1070.8|1072.3|1070.8|1071.5|1069.8|1
1652192230000|2022-05-10 14:17:10|1072.5|1071|1072.5|1071.3|1072.5|1071.3|1072.5|1070.8|15
1652192240000|2022-05-10 14:17:20|1072.8|1071|1072.5|1070.8|1072.8|1071|1072.3|1070.8|22
1652192250000|2022-05-10 14:17:30|1072.3|1071|1072.5|1071|1072.5|1071|1072.3|1070.5|1
1652192260000|2022-05-10 14:17:40|1073|1071.3|1073.3|1071.8|1073.3|1072|1073|1071.3|10
1652192270000|2022-05-10 14:17:50|1073||1073.3||1073.3||1073||2
1652192280000|2022-05-10 14:18:00|1073|1071.5|1072.8|1071.3|1073.3|1071.8|1072.8|1071.3|23
1652192290000|2022-05-10 14:18:10|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.5|1071|3
1652192300000|2022-05-10 14:18:20|1072.5|1071|1072.8|1071|1072.8|1071|1072.5|1071|6
1652192310000|2022-05-10 14:18:30|1072.5|1071.3|1072.5|1070.8|1072.8|1071.3|1072.3|1070.8|10
1652192320000|2022-05-10 14:18:40|1072.3||1072.3||1072.5||1072||9
1652192330000|2022-05-10 14:18:50|1072.5|1070.3|1072|1070.5|1072.5|1070.5|1071.8|1070.3|24
1652192340000|2022-05-10 14:19:00|1072.3|1070.8|1072.8|1071.3|1072.8|1071.3|1072|1070.8|5
1652192350000|2022-05-10 14:19:10|1072.5|1071|1072.3|1071|1072.5|1071|1072.3|1071|26
1652192360000|2022-05-10 14:19:20|1072.5|1071.3|1072.5|1071.3|1072.5|1071.3|1072.3|1071.3|34
1652192370000|2022-05-10 14:19:30|1072.8|1071.5|1072.5|1070.8|1072.8|1071.5|1072.3|1070.8|12
1652192380000|2022-05-10 14:19:40|1072.3|1071|1072.3|1070.8|1072.5|1071|1072|1070.5|2
1652192390000|2022-05-10 14:19:50|1072|1070.5|1072|1070.5|1072|1070.8|1071.3|1069.8|8
1652192400000|2022-05-10 14:20:00|1071.8|1070.3|1071.5|1070|1071.8|1070.3|1071.3|1069.8|15
1652192410000|2022-05-10 14:20:10|1071.3|1069.8|1071.5|1070|1071.8|1070.3|1071.3|1069.8|2
1652192420000|2022-05-10 14:20:20|1071.3|1069.8|1071|1069.5|1071.5|1070|1071|1069.3|5
1652192430000|2022-05-10 14:20:30|1071.3|1069.3|1071|1069.5|1071.3|1069.8|1070.8|1069.3|10
1652192440000|2022-05-10 14:20:40|1070.8|1069.3|1071.8|1070.3|1071.8|1070.3|1070.8|1069|9
1652192450000|2022-05-10 14:20:50|1071.5|1070|1072.5|1071.3|1072.5|1071.3|1071.5|1070|22
1652192460000|2022-05-10 14:21:00|1072.8|1071.5|1072.8|1071.3|1072.8|1071.5|1072.3|1071|11
1652192470000|2022-05-10 14:21:10|1073|1071.5|1072.8|1071.3|1073|1071.5|1072.8|1071.3|3
1652192480000|2022-05-10 14:21:20|1072.3|1070.8|1072.3|1070.8|1072.8|1071|1072.3|1070.8|8
1652192490000|2022-05-10 14:21:30|1072|1070.5|1072|1070.5|1072|1070.5|1071.5|1070.3|18
1652192500000|2022-05-10 14:21:40|1071.8|1070.3|1072.3|1071|1072.5|1071|1071.8|1070.3|18
1652192510000|2022-05-10 14:21:50|1072|1070.8|1072|1070.5|1072|1070.8|1072|1070.5|8
1652192520000|2022-05-10 14:22:00|1071.8|1070.3|1070.5|1069|1071.8|1070.3|1070.5|1069|70
1652192530000|2022-05-10 14:22:10|1070|1068.8|1070|1068.5|1070.3|1068.8|1069.5|1068|14
1652192540000|2022-05-10 14:22:20|1070.3|1068.8|1069.5|1068.3|1070.3|1069|1069.5|1068|4
1652192550000|2022-05-10 14:22:30|1070|1068.5|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|16
1652192560000|2022-05-10 14:22:40|1070.8|1068.5|1070.8|1069|1070.8|1069.3|1070.5|1068.5|7
1652192570000|2022-05-10 14:22:50|1070.5|1068.8|1070.3|1068.5|1070.5|1069|1070|1068.5|6
1652192580000|2022-05-10 14:23:00|1070|1068.8|1070.5|1069|1070.5|1069|1070|1068.5|6
1652192590000|2022-05-10 14:23:10|1070.3|1068.8|1070.8|1069|1071|1069.5|1070.3|1068.8|13
1652192600000|2022-05-10 14:23:20|1070.3|1068.8|1070.3|1068.8|1070.5|1069|1069.8|1068|6
1652192610000|2022-05-10 14:23:30|1070.5|1069|1071|1069.3|1071|1069.5|1070.5|1069|6
1652192620000|2022-05-10 14:23:40|1070.8|1069|1069.8|1068.3|1071|1069|1069.5|1068|1
1652192630000|2022-05-10 14:23:50|1070|1068.5|1070.3|1069|1070.3|1069|1070|1068.3|4
1652192640000|2022-05-10 14:24:00|1070.8|1068.8|1070.5|1068.8|1070.8|1069|1070.3|1068.8|19
1652192650000|2022-05-10 14:24:10|1070.3|1068.5|1070|1068.5|1070.3|1068.5|1069.8|1068.5|3
1652192660000|2022-05-10 14:24:20|1069.8|1068.3|1070.3|1068.5|1070.3|1068.5|1069.8|1068|8
1652192670000|2022-05-10 14:24:30|1070|1068.3|1070|1068.3|1070|1068.3|1069.8|1068.3|3
1652192680000|2022-05-10 14:24:40|1069.8|1068|1069.8|1068.3|1070.3|1068.8|1069.5|1068|10
1652192690000|2022-05-10 14:24:50|1070|1068|1069.8|1068|1070.3|1068.5|1069.3|1067.8|12
1652192700000|2022-05-10 14:25:00|1069.5|1068.3|1069|1067.5|1069.8|1068.3|1069|1067.5|46
1652192710000|2022-05-10 14:25:10|1069.3|1067.8|1069.3|1067.5|1069.5|1068|1069|1067.5|10
1652192720000|2022-05-10 14:25:20|1069.5|1067.8|1069.5|1067.8|1069.8|1068.3|1069.3|1067.8|7
1652192730000|2022-05-10 14:25:30|1069.3|1068.3|1070|1068.8|1070.3|1069|1069.3|1068.3|113
1652192740000|2022-05-10 14:25:40|1069.8|1068.3|1069.8|1068.3|1070.3|1068.8|1069.8|1068|5
1652192750000|2022-05-10 14:25:50|1070|1068.5|1070.3|1068.5|1070.5|1069|1070|1068.5|2
1652192760000|2022-05-10 14:26:00|1070.5|1068.8|1070.5|1069|1070.8|1069.3|1070.3|1068.8|5
1652192770000|2022-05-10 14:26:10|1070.3|1068.8|1070|1068.3|1070.5|1069|1070|1068.3|7
1652192780000|2022-05-10 14:26:20|1069.8|1068.5|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|13
1652192790000|2022-05-10 14:26:30|1070|1068.5|1070|1068.3|1070.3|1068.8|1069.8|1068.3|3
1652192800000|2022-05-10 14:26:40|1069.8|1067.8|1069|1067.3|1069.8|1067.8|1068.8|1067.3|25
1652192810000|2022-05-10 14:26:50|1068.8|1067|1068.8|1067|1069|1067.3|1068.5|1066.8|9
1652192820000|2022-05-10 14:27:00|1068.5|1067.3|1069.3|1067.8|1070|1068.5|1068.5|1067|120
1652192830000|2022-05-10 14:27:10|1069.5|1068|1069.3|1067.5|1069.8|1068.3|1069.3|1067.5|23
1652192840000|2022-05-10 14:27:20|1069|1067.3|1070|1068.5|1070.5|1068.5|1069|1067.3|23
1652192850000|2022-05-10 14:27:30|1070.5|1068.8|1071|1069.3|1071.3|1069.5|1070.3|1068.8|31
1652192860000|2022-05-10 14:27:40|1071.3|1069.5|1071|1069.3|1071.5|1069.8|1070.8|1069.3|11
1652192870000|2022-05-10 14:27:50|1070.8|1069.5|1071.3|1069.8|1071.8|1070|1070.8|1069.5|31
1652192880000|2022-05-10 14:28:00|1071.5|1070|1071.8|1070.3|1072|1070.5|1071.3|1070|78
1652192890000|2022-05-10 14:28:10|1072|1070|1072|1070.3|1072|1070.5|1071.3|1069.8|6
1652192900000|2022-05-10 14:28:20|1072.5|1070.5|1072.8|1071|1072.8|1071.3|1072.5|1070.5|9
1652192910000|2022-05-10 14:28:30|1072.5|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|19
1652192920000|2022-05-10 14:28:40|1072.3|1070.8|1072.5|1071|1072.5|1071|1072.3|1070.8|1
1652192930000|2022-05-10 14:28:50|1072.8|1071.3|1072.5|1071|1072.8|1071.3|1072.5|1071|15
1652192940000|2022-05-10 14:29:00|1072.8|1071.3|1073|1071.8|1073|1071.8|1072.8|1071.3|54
1652192950000|2022-05-10 14:29:10|||||||||12
1652192960000|2022-05-10 14:29:20|1073.8|1072.3|1074|1072.5|1074|1072.5|1073.8|1072.3|75
1652192970000|2022-05-10 14:29:30|1074.8|1073.5|1075|1073.5|1075|1073.5|1074.3|1073|82
1652192980000|2022-05-10 14:29:40|1075.3|1073.8|1074.8|1073|1075.5|1074|1074.8|1073|14
1652192990000|2022-05-10 14:29:50|1074.5|1073.3|1074.5|1073|1074.8|1073.3|1074.3|1073|20
1652193000000|2022-05-10 14:30:00|1074.8|1073.3|1074.3|1072.8|1074.8|1073.3|1073.8|1072.5|31
1652193010000|2022-05-10 14:30:10|1074|1072.5|1074.8|1073.3|1074.8|1073.3|1073.8|1072.5|15
1652193020000|2022-05-10 14:30:20|1075.3|1073.5|1075|1073.5|1075.8|1074.3|1075|1073.5|24
1652193030000|2022-05-10 14:30:30|1075.3|1074|1076|1074.5|1076|1074.5|1075.3|1074|12
1652193040000|2022-05-10 14:30:40|1076.3|1074.8|1076.3|1074.8|1076.3|1074.8|1076|1074.8|11
1652193050000|2022-05-10 14:30:50|1076|1074.5|1076.5|1075|1076.5|1075|1075.8|1074.5|26
1652193060000|2022-05-10 14:31:00|1076.3|1074.8|1075.3|1073.8|1076.3|1074.8|1075.3|1073.8|14
1652193070000|2022-05-10 14:31:10|1075.5|1073.5|1075.3|1073.8|1075.5|1073.8|1075|1073.5|7
1652193080000|2022-05-10 14:31:20|1075.5|1073.5|1075|1073.5|1075.5|1073.8|1075|1073.5|9
1652193090000|2022-05-10 14:31:30|1075.3|1073.8|1074.5|1072.8|1075.3|1073.8|1074.3|1072.8|12
1652193100000|2022-05-10 14:31:40|1074.3|1073|1074.8|1073.3|1075.3|1073.8|1074.3|1073|75
1652193110000|2022-05-10 14:31:50|1075|1073|1074.8|1073|1075|1073.8|1074.8|1073|18
1652193120000|2022-05-10 14:32:00|1074.5|1073.3|1074.5|1073|1074.8|1073.3|1074.3|1073|27
1652193130000|2022-05-10 14:32:10|1074.8|1073.3|1075.3|1073.8|1075.5|1074|1074.8|1073.3|43
1652193140000|2022-05-10 14:32:20|1075|1073.5|1074.5|1073|1075.3|1073.5|1074.5|1073|8
1652193150000|2022-05-10 14:32:30|1074.8|1073.3|1075|1073.5|1075|1073.5|1074.8|1073.3|30
1652193160000|2022-05-10 14:32:40|1075.3|1073.3|1074.8|1073.3|1075.3|1073.3|1074.8|1073.3|4
1652193170000|2022-05-10 14:32:50|1074.3|1073|1075|1073.5|1075|1073.5|1074.3|1073|5
1652193180000|2022-05-10 14:33:00|1075.5|1073.3|1075.5|1074|1075.8|1074.5|1075.5|1073.3|51
1652193190000|2022-05-10 14:33:10|1075|1074.3|1074|1072.5|1075|1074.3|1074|1072.5|7
1652193200000|2022-05-10 14:33:20|1074.3|1072.8|1074|1072.5|1074.5|1072.8|1073.8|1072.5|29
1652193210000|2022-05-10 14:33:30|1073.8|1072.8|1074.3|1072.8|1074.3|1072.8|1073.8|1072.5|9
1652193220000|2022-05-10 14:33:40|1074|1072.5|1074.3|1072.5|1074.3|1072.8|1074|1072.5|3
1652193230000|2022-05-10 14:33:50|1074.5|1072.8|1073.8|1072.5|1074.5|1073|1073.8|1072.5|20
1652193240000|2022-05-10 14:34:00|1074|1071.5|1073|1071.5|1074|1071.8|1072.8|1071|84
1652193250000|2022-05-10 14:34:10|1073.3|1071.8|1075.8|1074.3|1075.8|1074.3|1073.3|1071.8|32
1652193260000|2022-05-10 14:34:20|1076|1074|1075.5|1074|1076.3|1074.5|1075.5|1074|24
1652193270000|2022-05-10 14:34:30|1075.8|1074.3|1076.3|1074.5|1076.3|1075|1075.8|1074.3|19
1652193280000|2022-05-10 14:34:40|1076|1074.8|1076|1074.5|1076.3|1074.8|1076|1074.5|17
1652193290000|2022-05-10 14:34:50|1076.8|1075.3|1076.8|1075.3|1076.8|1075.3|1076|1074.5|43
1652193300000|2022-05-10 14:35:00|1077|1075.5|1076.3|1074.8|1077|1075.5|1076|1074.5|51
1652193310000|2022-05-10 14:35:10|1076|1074.5|1075.3|1073.8|1076.3|1074.5|1075.3|1073.8|8
1652193320000|2022-05-10 14:35:20|1075.5|1074|1075.3|1073.8|1075.8|1074|1075.3|1073.8|6
1652193330000|2022-05-10 14:35:30|1075.5|1074|1075|1073.5|1075.5|1074|1074.8|1073.3|3
1652193340000|2022-05-10 14:35:40|1075.3||1075||1075.3||1075||2
1652193350000|2022-05-10 14:35:50|1075.3|1073.8|1075.8|1074.3|1076|1074.3|1075|1073.8|12
1652193360000|2022-05-10 14:36:00|1076|1074.5|1075.5|1074|1076|1074.5|1075.3|1074|5
1652193370000|2022-05-10 14:36:10|1075.3|1074.3|1075.8|1074.3|1075.8|1074.3|1075.3|1074.3|5
1652193380000|2022-05-10 14:36:20|1076.3|1074.8|1075.8|1074|1076.5|1074.8|1075.5|1074|59
1652193390000|2022-05-10 14:36:30|1075.5|1073.8|1074.8|1073.3|1075.5|1074|1074.8|1073.3|21
1652193400000|2022-05-10 14:36:40|1074.5|1073|1074.3|1072.8|1074.5|1073|1074.3|1072.5|7
1652193410000|2022-05-10 14:36:50|1074.5|1072.5|1074.5|1073.3|1074.5|1073.3|1074.5|1072.5|11
1652193420000|2022-05-10 14:37:00|1074.8|1073.8|1075|1073.5|1075.8|1074|1074.8|1073.3|18
1652193430000|2022-05-10 14:37:10|1074.8|1073.3|1074.5|1073|1074.8|1073.3|1074.3|1072.8|3
1652193440000|2022-05-10 14:37:20|1075|1073.3|1075|1073.5|1075|1073.5|1075|1073.3|32
1652193450000|2022-05-10 14:37:30|1074.8|1073.3|1074.8|1073|1074.8|1073.3|1074.8|1073|5
1652193460000|2022-05-10 14:37:40|1074.5|1073.3|1075.5|1073.8|1075.5|1074|1074.5|1073|9
1652193470000|2022-05-10 14:37:50|1075.3|1073.5|1074.8|1073.3|1075.3|1073.5|1074.5|1073|19
1652193480000|2022-05-10 14:38:00|1075|1073|1074.8|1073.3|1075|1073.3|1074.8|1073|5
1652193490000|2022-05-10 14:38:10|1074.5|1073|1074.5|1073|1074.5|1073|1074.5|1072.8|11
1652193500000|2022-05-10 14:38:20|1074.3|1072.8|1074.3|1072.8|1074.3|1072.8|1074.3|1072.5|21
1652193510000|2022-05-10 14:38:30|1073.8|1072|1073.8|1072|1073.8|1072|1073.3|1071.8|21
1652193520000|2022-05-10 14:38:40|1074.3|1072.3|1074.8|1073.3|1074.8|1073.3|1074.3|1072|5
1652193530000|2022-05-10 14:38:50|1075|1073.5|1074.5|1073|1075|1073.5|1074.5|1073|14
1652193540000|2022-05-10 14:39:00|1073.8|1072.3|1073.5|1072|1074|1072.3|1073.5|1072|10
1652193550000|2022-05-10 14:39:10|1073.3|1071.8|1073.3|1071.5|1073.5|1072|1073.3|1071.5|2
1652193560000|2022-05-10 14:39:20|1073.5|1071.8|1073|1071.5|1073.5|1072|1073|1071.5|15
1652193570000|2022-05-10 14:39:30|1073.3|1071.8|1073|1071.3|1073.3|1071.8|1073|1071.3|15
1652193580000|2022-05-10 14:39:40|1073.3|1071.5|1072.8|1071.5|1073.3|1071.8|1072.8|1071.3|37
1652193590000|2022-05-10 14:39:50|1072.5|1071|1072.3|1070.8|1072.8|1071.3|1072.3|1070.8|9
1652193600000|2022-05-10 14:40:00|1072|1070.5|1072.8|1071.3|1072.8|1071.3|1071.5|1070.3|7
1652193610000|2022-05-10 14:40:10|1073|1071.5|1072.5|1071|1073|1071.5|1072.5|1071|12
1652193620000|2022-05-10 14:40:20|1072.8|1071.3|1073|1071.3|1073|1071.3|1072.8|1071|3
1652193630000|2022-05-10 14:40:30|1073.3|1071.5|1073.5|1071.8|1073.5|1071.8|1073.3|1071.3|1
1652193640000|2022-05-10 14:40:40|1073.3|1071.5|1072.8|1071.3|1073.3|1071.5|1072.8|1071.3|6
1652193650000|2022-05-10 14:40:50|1072.5|1071|1072.8|1071.3|1072.8|1071.3|1072.5|1071|3
1652193660000|2022-05-10 14:41:00|1072.3|1070.8|1072.3|1070.5|1072.5|1070.8|1072|1070.5|25
1652193670000|2022-05-10 14:41:10|1072.5|1070.8|1071.8|1070.3|1072.5|1071|1071.5|1070|52
1652193680000|2022-05-10 14:41:20|1071.5|1070|1071.3|1069.8|1071.5|1070|1071|1069.5|72
1652193690000|2022-05-10 14:41:30|1071|1070|1071.3|1069.5|1071.3|1070|1070.5|1069|27
1652193700000|2022-05-10 14:41:40|1071|1069.8|1071.3|1069.5|1071.3|1069.8|1071|1069.5|31
1652193710000|2022-05-10 14:41:50|1071.5|1069.8|1072.3|1070.8|1072.3|1070.8|1071.5|1069.8|66
1652193720000|2022-05-10 14:42:00|1071.8|1070.5|1072|1070.3|1072.3|1070.8|1071.5|1070.3|20
1652193730000|2022-05-10 14:42:10|1071.8|1070.5|1072|1070.5|1072.3|1070.8|1071.8|1070.3|3
1652193740000|2022-05-10 14:42:20|1071.8|1070.3|1071|1069.5|1072|1070.3|1071|1069.3|8
1652193750000|2022-05-10 14:42:30|1071.3|1070|1070.8|1069|1071.5|1070|1070.8|1069|11
1652193760000|2022-05-10 14:42:40|1070.5|1069.3|1070.8|1069.3|1071|1069.5|1070.5|1069.3|0
1652193770000|2022-05-10 14:42:50||1069||1069.3||1069.5||1069|3
1652193780000|2022-05-10 14:43:00|1071.8|1069.5|1071.8|1070.3|1071.8|1070.3|1071.8|1069.5|30
1652193790000|2022-05-10 14:43:10|1072|1069.8|1071.3|1069.8|1072|1070|1071.3|1069.8|11
1652193800000|2022-05-10 14:43:20|1071|1069.5|1071.3|1069.8|1071.3|1069.8|1071|1069.5|9
1652193810000|2022-05-10 14:43:30|1071|1069.5|1071.3|1069.8|1071.3|1069.8|1071|1069.3|5
1652193820000|2022-05-10 14:43:40|1071|1069.5|1070.8|1069|1071|1069.5|1070.5|1068.8|5
1652193830000|2022-05-10 14:43:50|1070.5|1069.3|1071.8|1070|1072|1070.5|1070.5|1069.3|23
1652193840000|2022-05-10 14:44:00|1072|1070.3|1072.8|1071.3|1072.8|1071.3|1072|1070.3|60
1652193850000|2022-05-10 14:44:10|1073|1071.5|1073|1071.5|1073|1071.5|1072.3|1071|6
1652193860000|2022-05-10 14:44:20|1072.8|1071.8|1073|1071.5|1073.5|1072|1072.8|1071.5|17
1652193870000|2022-05-10 14:44:30|1072.8|1071.3|1072.8|1071.3|1072.8|1071.3|1072.5|1071|0
1652193880000|2022-05-10 14:44:40|1072.3|1070.8|1071.5|1070.3|1072.5|1070.8|1071.5|1070.3|5
1652193890000|2022-05-10 14:44:50|1071.8|1070|1071.8|1070|1072|1070.5|1071.5|1070|20
1652193900000|2022-05-10 14:45:00|1071.5|1070.5|1071|1069.5|1072|1070.5|1071|1069.5|2
1652193910000|2022-05-10 14:45:10|1071.3|1069.8|1071|1069.5|1071.3|1069.8|1070.8|1069.5|6
1652193920000|2022-05-10 14:45:20|1071.3|1069|1070.3|1068.8|1071.3|1069|1070.3|1068.8|3
1652193930000|2022-05-10 14:45:30|1070.8|1069|1070.3|1068.8|1070.8|1069|1070.3|1068.8|9
1652193940000|2022-05-10 14:45:40|1070|1068.5|1070.5|1069|1070.5|1069|1070|1068.5|12
1652193950000|2022-05-10 14:45:50|1070.3|1068.8|1070.3|1068.8|1070.5|1069|1070.3|1068.8|34
1652193960000|2022-05-10 14:46:00|1070.5|1069|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|25
1652193970000|2022-05-10 14:46:10|1070.5|1069|1070.3|1069|1070.8|1069.3|1070.3|1068.8|57
1652193980000|2022-05-10 14:46:20|1070.5|1068.8|1070.8|1069.3|1070.8|1069.3|1070|1068.8|22
1652193990000|2022-05-10 14:46:30|1070.5|1069|1071|1069.8|1071.3|1069.8|1070.3|1068.8|41
1652194000000|2022-05-10 14:46:40|1070.8|1069.5|1070.3|1068.8|1070.8|1069.5|1070|1068.8|50
1652194010000|2022-05-10 14:46:50|1070.5|1069|1070.3|1068.8|1070.5|1069|1070|1068.5|25
1652194020000|2022-05-10 14:47:00|1070.5|1069|1071.3|1070|1071.3|1070|1070.5|1069|59
1652194030000|2022-05-10 14:47:10|1071|1069.8|1071.3|1069.8|1071.3|1069.8|1070.8|1069.5|44
1652194040000|2022-05-10 14:47:20|1071|1069.5|1070.5|1069.3|1071|1069.5|1070.3|1069|17
1652194050000|2022-05-10 14:47:30|1070.8|1069.5|1070.5|1069|1070.8|1069.5|1070|1068.8|23
1652194060000|2022-05-10 14:47:40|1070.8|1069.3|1070.8|1069.3|1070.8|1069.3|1070.5|1069|0
1652194070000|2022-05-10 14:47:50|1070.5||1070.8||1070.8||1070.5||13
1652194080000|2022-05-10 14:48:00|1071|1069.5|1071|1069.5|1071|1069.5|1070.5|1069|29
1652194090000|2022-05-10 14:48:10|1070.8|1069.3|1070.8|1069|1070.8|1069.3|1070.3|1068.8|9
1652194100000|2022-05-10 14:48:20|1070.5|1069.3|1069.8|1068.5|1070.5|1069.3|1069.8|1068.5|6
1652194110000|2022-05-10 14:48:30|1070|1068.3|1069.8|1068.3|1070.3|1068.8|1069.5|1068|9
1652194120000|2022-05-10 14:48:40|1069.5|1068|1069.3|1067.8|1069.5|1068|1069|1067.5|4
1652194130000|2022-05-10 14:48:50|1068.8|1067.3|1067.5|1066|1068.8|1067.3|1067.5|1066|76
1652194140000|2022-05-10 14:49:00|1067.3|1066.3|1066.3|1065|1067.5|1066.3|1066.3|1065|19
1652194150000|2022-05-10 14:49:10|1066.5|1064.8|1066.8|1065|1067.3|1065.5|1066.3|1064.8|67
1652194160000|2022-05-10 14:49:20|1066.5|1064.5|1066.5|1064.8|1066.8|1065|1066|1064.5|20
1652194170000|2022-05-10 14:49:30|1066.3|1064.5|1066.3|1064.5|1066.8|1065|1066|1064.5|23
1652194180000|2022-05-10 14:49:40|1065.8|1064.8|1066|1064.3|1066.3|1064.8|1065.5|1064|18
1652194190000|2022-05-10 14:49:50|1065.8|1064.5|1066|1064.3|1066.3|1064.5|1065.5|1064|5
1652194200000|2022-05-10 14:50:00|1065.8|1064.5|1064.5|1063|1066|1064.5|1064.5|1063|153
1652194210000|2022-05-10 14:50:10|1064.8|1063.3|1064.3|1062.8|1064.8|1063.3|1064.3|1062.8|27
1652194220000|2022-05-10 14:50:20|1064.5|1063|1064.3|1062.8|1064.8|1063.3|1064.3|1062.5|27
1652194230000|2022-05-10 14:50:30|1064.5|1063|1064|1062.3|1064.8|1063.3|1063.8|1062.3|14
1652194240000|2022-05-10 14:50:40|1063.3|1061.8|1062.5|1061|1063.8|1062.3|1062.5|1061|41
1652194250000|2022-05-10 14:50:50|1062.3|1060.8|1063.8|1062.3|1064|1062.3|1062.3|1060.8|13
1652194260000|2022-05-10 14:51:00|1064|1062|1064.5|1063|1064.5|1063|1063.8|1062|56
1652194270000|2022-05-10 14:51:10|1064.3|1063.3|1064|1062.5|1064.5|1063.3|1063.8|1062|49
1652194280000|2022-05-10 14:51:20|1063.8|1062.3|1063.5|1062|1064|1062.8|1063.5|1061.8|3
1652194290000|2022-05-10 14:51:30|1063.8|1061.8|1064|1062.5|1064|1062.5|1063.5|1061.8|40
1652194300000|2022-05-10 14:51:40|1063.8|1062.3|1064.5|1062.8|1064.8|1063|1063.8|1062.3|11
1652194310000|2022-05-10 14:51:50|1064.3|1062.5|1065|1063.5|1065.3|1063.8|1064.3|1062.5|35
1652194320000|2022-05-10 14:52:00|1065.5|1063.8|1067|1065.5|1067|1065.5|1065.3|1063.8|57
1652194330000|2022-05-10 14:52:10|1067.3|1065.8|1068.3|1066.5|1068.3|1066.8|1067.3|1065.8|77
1652194340000|2022-05-10 14:52:20|1068|1066.8|1067|1065.5|1068.5|1066.8|1066.8|1065.5|28
1652194350000|2022-05-10 14:52:30|1066.8|1065.8|1067|1065.5|1067.8|1066|1066.8|1065.5|6
1652194360000|2022-05-10 14:52:40|1067.3|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.5|8
1652194370000|2022-05-10 14:52:50|1067.5|1066|1067.3|1065.8|1068|1066.5|1067.3|1065.8|14
1652194380000|2022-05-10 14:53:00|1067|1065.5|1067|1065.5|1067.5|1065.5|1066.8|1065.3|14
1652194390000|2022-05-10 14:53:10|1067.3|1065.3|1067.3|1065.8|1067.3|1065.8|1067|1065.3|12
1652194400000|2022-05-10 14:53:20|1067.8|1066|1067|1065.5|1067.8|1066.3|1066.8|1065.3|6
1652194410000|2022-05-10 14:53:30|1067.3|1065.3|1066.8|1065|1067.3|1065.8|1066.5|1065|6
1652194420000|2022-05-10 14:53:40|1066.5|1065.3|1067.3|1065.8|1067.3|1066|1066.5|1065|5
1652194430000|2022-05-10 14:53:50|1067.8|1066|1067.8|1066.3|1068|1066.5|1067.8|1066|15
1652194440000|2022-05-10 14:54:00|1068.3|1066.8|1069|1067.5|1069|1067.5|1068.3|1066.5|18
1652194450000|2022-05-10 14:54:10|1068.8||1068.8||1069.3||1068.8||9
1652194460000|2022-05-10 14:54:20|1069|1067.8|1069|1067.5|1069|1067.8|1068.5|1067|12
1652194470000|2022-05-10 14:54:30|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.8|1067.3|3
1652194480000|2022-05-10 14:54:40|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.5|6
1652194490000|2022-05-10 14:54:50|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.3|1067.8|16
1652194500000|2022-05-10 14:55:00|1069.5|1068.3|1070|1068.8|1070.3|1068.8|1069.5|1068.3|6
1652194510000|2022-05-10 14:55:10|1070.3|1069|1070.5|1069|1070.5|1069|1070|1069|7
1652194520000|2022-05-10 14:55:20|1070.3|1069.3|1070.3|1068.8|1070.5|1069.3|1070.3|1068.8|33
1652194530000|2022-05-10 14:55:30|1070.5|1069|1070.8|1069|1071.5|1070|1070.5|1068.8|24
1652194540000|2022-05-10 14:55:40|1070.5|1068.8|1070.5|1068.8|1070.8|1069|1069.8|1068.3|16
1652194550000|2022-05-10 14:55:50|1070.3|1069|1071|1069.3|1071|1069.5|1070.3|1068.8|47
1652194560000|2022-05-10 14:56:00|1070.8|1068.8|1070.3|1068.8|1070.8|1069|1070.3|1068.5|16
1652194570000|2022-05-10 14:56:10|1070.5|1069|1071|1069.5|1071.8|1070|1070.5|1069|25
1652194580000|2022-05-10 14:56:20|1070.8|1069.3|1070.3|1068.8|1070.8|1069.3|1070.3|1068.8|9
1652194590000|2022-05-10 14:56:30|1070.5|1069|1071.3|1069.8|1071.3|1069.8|1070.5|1069|45
1652194600000|2022-05-10 14:56:40|1071|1069.5|1070.8|1069|1071.5|1070|1070.5|1069|3
1652194610000|2022-05-10 14:56:50|1071|1069.3|1071|1069.5|1071.3|1069.8|1070.5|1069|2
1652194620000|2022-05-10 14:57:00|1070.8|1069.3|1069.8|1068|1071|1069.3|1069.8|1068|27
1652194630000|2022-05-10 14:57:10|1070|1068.3|1070.3|1068.5|1070.3|1068.8|1069.8|1068|4
1652194640000|2022-05-10 14:57:20|1070|1068.8|1070.3|1068.8|1070.3|1068.8|1070|1068.8|15
1652194650000|2022-05-10 14:57:30|1070|1068.5|1068.5|1067|1070.3|1068.5|1068.5|1067|15
1652194660000|2022-05-10 14:57:40|1068.3|1066.8|1068.8|1067.3|1068.8|1067.3|1068|1066.5|18
1652194670000|2022-05-10 14:57:50|1069|1067.5|1068.5|1066.8|1069.3|1067.8|1068.5|1066.8|12
1652194680000|2022-05-10 14:58:00|1069|1067|1068.8|1067.3|1069|1067.8|1068.5|1066.8|6
1652194690000|2022-05-10 14:58:10|1068.5|1067|1068.5|1067.3|1068.8|1067.3|1068.3|1067|16
1652194700000|2022-05-10 14:58:20|1068.8|1067.5|1067.8|1066.5|1068.8|1067.5|1067.8|1066.5|55
1652194710000|2022-05-10 14:58:30|1068|1066.3|1067.3|1065.5|1068|1066.3|1067|1065.3|67
1652194720000|2022-05-10 14:58:40|1067|1065.8|1067.5|1065.8|1067.5|1066|1067|1065.5|18
1652194730000|2022-05-10 14:58:50|1067.3||1067||1067.5||1067||5
1652194740000|2022-05-10 14:59:00|1067.3|1065.5|1066.3|1064.8|1067.3|1065.5|1066|1064.5|32
1652194750000|2022-05-10 14:59:10|1066.8|1065.3|1067.5|1066|1067.8|1066.3|1066.5|1065|42
1652194760000|2022-05-10 14:59:20|1067|1065.8|1066.3|1064.5|1067|1065.8|1066|1064.3|14
1652194770000|2022-05-10 14:59:30|1066|1064|1066.5|1064.8|1066.5|1065|1065.8|1064|39
1652194780000|2022-05-10 14:59:40|1066.3|1065|1066.3|1064.5|1066.8|1065|1066|1064.3|23
1652194790000|2022-05-10 14:59:50|1066|1064.3|1066.3|1064.8|1066.3|1064.8|1065.8|1064.3|51
1652194800000|2022-05-10 15:00:00|1066|1064.3|1066.5|1065|1067|1065.5|1066|1064.3|27
1652194810000|2022-05-10 15:00:10|1066.8|1064.8|1066.5|1065|1066.8|1065.3|1066.3|1064.8|62
1652194820000|2022-05-10 15:00:20|1066.3|1064.8|1067.5|1066|1067.8|1066.3|1066|1064.8|82
1652194830000|2022-05-10 15:00:30|1067.8|1066.3|1070.3|1069|1070.3|1069|1067.5|1066|275
1652194840000|2022-05-10 15:00:40|1070|1068.8|1069.8|1068|1070.3|1068.8|1069.3|1067.5|76
1652194850000|2022-05-10 15:00:50|1069.5|1068.3|1069.5|1068|1069.5|1068.3|1068.8|1067.3|39
1652194860000|2022-05-10 15:01:00|1069.8|1068.5|1069.8|1068.5|1070.5|1069|1069.5|1068.5|101
1652194870000|2022-05-10 15:01:10|1070|1068.3|1069.8|1068.3|1070.3|1068.8|1069.8|1068.3|26
1652194880000|2022-05-10 15:01:20|1069.5|1068|1067.8|1066.3|1069.8|1068|1067.8|1066.3|46
1652194890000|2022-05-10 15:01:30|1067.5|1066|1066.5|1065|1067.8|1066.3|1066.5|1064.8|50
1652194900000|2022-05-10 15:01:40|1066.3|1064.5|1066.8|1065.3|1066.8|1065.3|1066.3|1064.5|61
1652194910000|2022-05-10 15:01:50|1066.5|1065|1065.5|1064|1066.8|1065.3|1065.5|1063.8|27
1652194920000|2022-05-10 15:02:00|1065.8|1063.8|1066.3|1065|1067|1065.5|1065.5|1063.8|30
1652194930000|2022-05-10 15:02:10|1066.5|1064.8|1065.8|1064.3|1066.8|1065|1065.8|1064.3|29
1652194940000|2022-05-10 15:02:20|1066|1064.5|1066.3|1064.5|1066.3|1064.8|1065.8|1064.5|6
1652194950000|2022-05-10 15:02:30|1066|1064|1066.3|1064.5|1066.3|1064.5|1065.5|1063.8|53
1652194960000|2022-05-10 15:02:40|1066|1064.8|1065.3|1063.5|1066.3|1064.8|1065.3|1063.5|40
1652194970000|2022-05-10 15:02:50|1065|1063.8|1065.5|1064|1065.8|1064.3|1065|1063.8|11
1652194980000|2022-05-10 15:03:00|1065.3|1063.8|1066.3|1064.8|1066.3|1064.8|1065.3|1063.8|36
1652194990000|2022-05-10 15:03:10|1066.5|1065.3|1067.3|1065.8|1067.3|1065.8|1066.3|1064.8|36
1652195000000|2022-05-10 15:03:20|1067.5|1066|1066.8|1065.3|1067.5|1066|1066.5|1065|7
1652195010000|2022-05-10 15:03:30|1067|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.5|7
1652195020000|2022-05-10 15:03:40|1066.8|1065.8|1066|1064.3|1067|1065.8|1066|1064.3|11
1652195030000|2022-05-10 15:03:50|1065.8|1064.5|1065.5|1064|1066|1064.8|1065.5|1064|1
1652195040000|2022-05-10 15:04:00|1065.8|1064.3|1065.3|1063.5|1065.8|1064.3|1064.3|1062.8|69
1652195050000|2022-05-10 15:04:10|1065|1063.3|1064.8|1063|1065.3|1063.8|1063.8|1062|110
1652195060000|2022-05-10 15:04:20|1064.3|1063.3|1064.8|1063|1064.8|1063.5|1064.3|1062.8|13
1652195070000|2022-05-10 15:04:30|1064.5|1063.3|1064.5|1062.8|1064.8|1063.3|1064|1062.5|7
1652195080000|2022-05-10 15:04:40|1064.8|1063|1065|1063.3|1065.3|1063.5|1064.5|1062.8|6
1652195090000|2022-05-10 15:04:50|1065.3|1063.5|1066.5|1065|1066.5|1065|1065.3|1063.5|14
1652195100000|2022-05-10 15:05:00|1066.8|1065.5|1066.5|1065|1068|1066.5|1066.5|1065|56
1652195110000|2022-05-10 15:05:10|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1065.8|1064.3|14
1652195120000|2022-05-10 15:05:20|1066.3|1064.5|1066.5|1065|1066.5|1065|1065.5|1064|10
1652195130000|2022-05-10 15:05:30|1066.3|1064.5|1065.5|1064|1066.3|1064.5|1065.3|1063.8|10
1652195140000|2022-05-10 15:05:40|1066|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.3|27
1652195150000|2022-05-10 15:05:50|1066|1064.8|1066.5|1065|1066.5|1065|1066|1064.8|19
1652195160000|2022-05-10 15:06:00|1066.3|1064.5|1065|1063.5|1066.3|1064.5|1065|1063.5|11
1652195170000|2022-05-10 15:06:10|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.5|1062.8|11
1652195180000|2022-05-10 15:06:20|1064.8|1063.3|1065|1063.5|1065|1063.5|1064.8|1063.3|6
1652195190000|2022-05-10 15:06:30|1063.5|1062|1064.3|1062.5|1064.3|1062.8|1063.5|1062|32
1652195200000|2022-05-10 15:06:40|1063.8|1062.3|1063.5|1062|1063.8|1062.3|1063|1061.3|108
1652195210000|2022-05-10 15:06:50|1063.3|1061.8|1063.8|1062|1064.5|1063|1063.3|1061.8|68
1652195220000|2022-05-10 15:07:00|1064|1062.3|1064.8|1063|1065|1063.3|1063.5|1062|55
1652195230000|2022-05-10 15:07:10|1064.3|1062.8|1063.8|1062.3|1064.8|1063|1063.5|1062|14
1652195240000|2022-05-10 15:07:20|1064|1062|1063.5|1062|1064|1062.3|1062.5|1061.3|9
1652195250000|2022-05-10 15:07:30|1063|1061.8|1063.8|1062.3|1063.8|1062.3|1063|1061.5|16
1652195260000|2022-05-10 15:07:40|1064|1062.5|1063.5|1061.8|1064.8|1063.5|1063.5|1061.8|41
1652195270000|2022-05-10 15:07:50|1063.8|1062|1064|1062.3|1064.3|1062.5|1063.3|1061.5|20
1652195280000|2022-05-10 15:08:00|1064.3|1062.5|1065.3|1063.5|1065.3|1063.5|1064|1062.5|18
1652195290000|2022-05-10 15:08:10|1065|1064|1065.5|1063.8|1065.5|1064|1064.8|1063.5|53
1652195300000|2022-05-10 15:08:20|1065.8|1064.3|1064.8|1063|1065.8|1064.3|1064.8|1063|22
1652195310000|2022-05-10 15:08:30|1064.5|1063.3|1065|1063.5|1065.3|1063.8|1064.5|1063.3|51
1652195320000|2022-05-10 15:08:40|1065.3|1063.8|1064.8|1063.5|1065.5|1064.3|1064.8|1063.5|43
1652195330000|2022-05-10 15:08:50|1065|1063.3|1063.5|1062|1065|1063.3|1063.5|1062|17
1652195340000|2022-05-10 15:09:00|1063.3|1061.8|1063.8|1062.3|1063.8|1062.3|1063|1061.5|26
1652195350000|2022-05-10 15:09:10|1064|1062.5|1064.3|1062.8|1064.3|1062.8|1063.8|1062.3|15
1652195360000|2022-05-10 15:09:20|1064|1062.5|1064|1062.3|1064.3|1062.5|1063.8|1062|33
1652195370000|2022-05-10 15:09:30|1063.8|1062|1063.3|1061.5|1064|1062.3|1063.3|1061.5|6
1652195380000|2022-05-10 15:09:40|1063.5|1061.8|1063.5|1061.8|1063.5|1062|1063.3|1061.8|16
1652195390000|2022-05-10 15:09:50|1063.8|1062|1063.8|1062|1063.8|1062.3|1063.3|1061.8|27
1652195400000|2022-05-10 15:10:00|1063.5|1062.3|1063.5|1062|1063.5|1062.3|1063.3|1061.8|35
1652195410000|2022-05-10 15:10:10|1063.3|1061.8|1062.8|1061.3|1063.3|1061.8|1062.5|1060.8|25
1652195420000|2022-05-10 15:10:20|1063|1061|1062.8|1061.3|1063|1061.3|1062.8|1061|9
1652195430000|2022-05-10 15:10:30|1063.3|1061.5|1062.8|1061.3|1063.3|1061.5|1062.5|1061|5
1652195440000|2022-05-10 15:10:40|1063|1061.5|1063|1061.3|1063|1061.5|1062.8|1061.3|15
1652195450000|2022-05-10 15:10:50|1063.3|1061.5|1064|1062.3|1064|1062.5|1063.3|1061.5|23
1652195460000|2022-05-10 15:11:00|1063.8|1062.5|1065.3|1063.5|1065.3|1063.5|1063.8|1062.3|30
1652195470000|2022-05-10 15:11:10|1065.5|1063.8|1064.8|1063.3|1065.5|1064|1064.5|1062.8|10
1652195480000|2022-05-10 15:11:20|1064.5|1063|1065|1063.5|1065.3|1063.8|1064.5|1063|15
1652195490000|2022-05-10 15:11:30|1064.8|1063.3|1063.8|1062.3|1065|1063.3|1063.8|1062.3|15
1652195500000|2022-05-10 15:11:40|1063.5|1062|1063.3|1062|1064|1062.5|1063.3|1061.8|8
1652195510000|2022-05-10 15:11:50|1063|1061.8|1062.3|1060.8|1063|1061.8|1061.8|1060|39
1652195520000|2022-05-10 15:12:00|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.3|1059.8|50
1652195530000|2022-05-10 15:12:10|1062|1060.5|1063|1061.5|1063.3|1061.5|1062|1060.5|12
1652195540000|2022-05-10 15:12:20|1062.8|1061.3|1062.8|1061|1062.8|1061.5|1062.8|1061|3
1652195550000|2022-05-10 15:12:30|1062.3|1061.3|1063|1061.5|1063.3|1061.5|1062.3|1061.3|7
1652195560000|2022-05-10 15:12:40|1063.3|1061.8|1064.3|1062.5|1064.3|1062.5|1063.3|1061.8|24
1652195570000|2022-05-10 15:12:50|1064|1062|1064.3|1062.5|1064.3|1062.5|1063.5|1062|11
1652195580000|2022-05-10 15:13:00|1064|1062.8|1063.5|1062.3|1064.3|1062.8|1063.5|1062|6
1652195590000|2022-05-10 15:13:10|1063.3|1061.8|1063|1061.8|1063.3|1061.8|1062.8|1061.3|12
1652195600000|2022-05-10 15:13:20|1063.3|1062|1063.3|1061.5|1063.5|1062|1062.8|1061.3|13
1652195610000|2022-05-10 15:13:30|1063|1061.3|1063|1061.5|1063|1061.5|1062.5|1061|58
1652195620000|2022-05-10 15:13:40|1063.3|1062|1062.5|1061|1063.3|1062|1062.5|1061|20
1652195630000|2022-05-10 15:13:50|1062.3|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.8|19
1652195640000|2022-05-10 15:14:00|1062.3|1060.8|1062|1060.3|1062.3|1060.8|1061.5|1060|34
1652195650000|2022-05-10 15:14:10|1061.8|1060|1061.5|1060|1061.8|1060|1061.5|1059.8|0
1652195660000|2022-05-10 15:14:20|1061.3|1059.8|1061.5|1059.8|1061.5|1059.8|1061|1059.5|11
1652195670000|2022-05-10 15:14:30|1061.3|1060|1059.3|1057.8|1061.3|1060|1058.8|1057.3|211
1652195680000|2022-05-10 15:14:40|1059|1057|1058.5|1057|1059.3|1057|1058.5|1056.8|9
1652195690000|2022-05-10 15:14:50|1058.3|1057.3|1057.8|1056.3|1058.3|1057.3|1057.3|1055.8|42
1652195700000|2022-05-10 15:15:00|1057.5|1056|1058.3|1056.8|1058.3|1056.8|1057.5|1056|76
1652195710000|2022-05-10 15:15:10|1058|1056.5|1058|1056.5|1058.3|1057|1057.8|1056.5|12
1652195720000|2022-05-10 15:15:20|1057.8|1056|1058.3|1056.8|1058.5|1056.8|1057.8|1056|33
1652195730000|2022-05-10 15:15:30|1059|1057.3|1057.8|1056.3|1059|1057.5|1057.8|1056.3|30
1652195740000|2022-05-10 15:15:40|1057.5|1056|1057.3|1055.8|1057.8|1056.3|1057.3|1055.5|27
1652195750000|2022-05-10 15:15:50|1057.5|1056|1057.5|1056|1058|1056.5|1057.5|1055.8|8
1652195760000|2022-05-10 15:16:00|1057.3|1055.8|1057.5|1055.8|1057.8|1056.3|1057|1055.5|17
1652195770000|2022-05-10 15:16:10|1057.8|1056|1058|1056.5|1058.8|1057|1057.3|1056|11
1652195780000|2022-05-10 15:16:20|1058.3|1056|1057.8|1056.3|1058.3|1056.3|1057.3|1055.8|4
1652195790000|2022-05-10 15:16:30|1058|1056|1057.5|1056|1058|1056.5|1057.3|1055.5|14
1652195800000|2022-05-10 15:16:40|1057.8|1055.8|1057.8|1056.3|1057.8|1056.3|1057|1055.5|28
1652195810000|2022-05-10 15:16:50|1058.3|1056.5|1057.8|1056.3|1058.3|1056.5|1057.5|1056|19
1652195820000|2022-05-10 15:17:00|1058.3|1056.8|1058.8|1057.3|1059.5|1057.8|1058|1056.5|42
1652195830000|2022-05-10 15:17:10|1059|1057.5|1059.5|1058.3|1059.8|1058.3|1058.8|1057|27
1652195840000|2022-05-10 15:17:20|1059.8|1058.5|1061.3|1059.8|1061.5|1059.8|1059.8|1058.5|45
1652195850000|2022-05-10 15:17:30|1061.5|1059.5|1060.5|1058.8|1061.5|1059.5|1060.5|1058.8|25
1652195860000|2022-05-10 15:17:40|1060.3|1059|1060.5|1058.8|1060.5|1059|1060.3|1058.8|24
1652195870000|2022-05-10 15:17:50|1061|1059.3|1061.5|1060|1062|1060.5|1061|1059.3|61
1652195880000|2022-05-10 15:18:00|1061.8|1060.3|1062|1060.3|1062.3|1060.8|1061.5|1060|55
1652195890000|2022-05-10 15:18:10|1061.8|1060|1061.5|1059.8|1061.8|1060|1061|1059.5|33
1652195900000|2022-05-10 15:18:20|1061.8|1060|1061.5|1060|1062|1060.3|1061.5|1059.8|31
1652195910000|2022-05-10 15:18:30|1061.8|1060.3|1060.8|1059.3|1061.8|1060.3|1060.8|1059.3|25
1652195920000|2022-05-10 15:18:40|1061|1059.5|1060|1058.5|1061|1059.5|1059.5|1058.3|24
1652195930000|2022-05-10 15:18:50|1060.5|1058.8|1061.5|1060|1061.5|1060|1060.5|1058.5|19
1652195940000|2022-05-10 15:19:00|1061.8|1060.3|1062.8|1061.3|1062.8|1061.3|1061.5|1060|76
1652195950000|2022-05-10 15:19:10|1062.5|1061|1063|1061.8|1063.5|1062|1062.3|1061|100
1652195960000|2022-05-10 15:19:20|1063.3|1062|1063.3|1061.8|1063.5|1062|1063|1061.3|85
1652195970000|2022-05-10 15:19:30|1063.5|1062|1063.5|1062.3|1064.3|1062.8|1063.3|1062|104
1652195980000|2022-05-10 15:19:40|1063.8|1062|1061.5|1060|1063.8|1062.3|1061.5|1060|125
1652195990000|2022-05-10 15:19:50|1061.8|1060.3|1063.8|1062.3|1064|1062.3|1061.8|1060.3|61
1652196000000|2022-05-10 15:20:00|1063.5|1062.8|1064.5|1063.3|1064.5|1063.3|1063.5|1062.3|36
1652196010000|2022-05-10 15:20:10|1064.8|1063|1065|1063.5|1065|1063.5|1064.3|1062.5|17
1652196020000|2022-05-10 15:20:20|1064.8|1063.3|1064.8|1063.3|1065|1063.5|1064.5|1063|1
1652196030000|2022-05-10 15:20:30|1064.5|1063|1063.8|1062.3|1064.5|1063|1063.8|1062.3|7
1652196040000|2022-05-10 15:20:40|1064|1062.5|1063.8|1062.3|1064.3|1062.5|1063.5|1062|21
1652196050000|2022-05-10 15:20:50|1063.5|1062.5|1064|1062.5|1064.3|1062.8|1063.5|1062.3|14
1652196060000|2022-05-10 15:21:00|1064.5|1062.8|1064|1062.5|1064.8|1063.3|1064|1062.5|12
1652196070000|2022-05-10 15:21:10|1063.8|1063|1063.8|1062.3|1064.5|1063|1063.5|1062|23
1652196080000|2022-05-10 15:21:20|1063.5|1062|1063.8|1062|1064|1062.3|1062.8|1061.3|67
1652196090000|2022-05-10 15:21:30|1063.5|1062.3|1063.3|1061.5|1063.8|1062.3|1063|1061.5|15
1652196100000|2022-05-10 15:21:40|1063|1061.8|1065.3|1063.8|1065.3|1063.8|1063|1061.5|54
1652196110000|2022-05-10 15:21:50|1065|1063.5|1064|1062.5|1065.3|1063.5|1063.5|1062|52
1652196120000|2022-05-10 15:22:00|1064.3|1062.3|1064.8|1063.3|1064.8|1063.3|1063.8|1062.3|44
1652196130000|2022-05-10 15:22:10|1064.5|1063|1064.3|1062.8|1064.8|1063.3|1064|1062.5|28
1652196140000|2022-05-10 15:22:20|1064|1062.3|1064.8|1063.3|1064.8|1063.3|1064|1062.3|7
1652196150000|2022-05-10 15:22:30|1065.3|1063.8|1065.3|1063.5|1065.3|1063.8|1064.5|1063|49
1652196160000|2022-05-10 15:22:40|1065|1063.3|1065|1063.8|1065.3|1063.8|1065|1063.3|34
1652196170000|2022-05-10 15:22:50|1064.8|1063.3|1064.5|1063|1065|1063.3|1064.5|1063|27
1652196180000|2022-05-10 15:23:00|1064.8|1063.3|1064.3|1062.8|1065|1063.3|1064.3|1062.8|84
1652196190000|2022-05-10 15:23:10|1064|1063|1064.8|1063|1065|1063.5|1063.8|1062.3|81
1652196200000|2022-05-10 15:23:20|1064.5|1063.3|1062.8|1061.3|1065|1063.5|1062.8|1061.3|107
1652196210000|2022-05-10 15:23:30|1063|1061|1062.5|1061|1063|1061|1062|1060.5|54
1652196220000|2022-05-10 15:23:40|1062.3|1060.8|1063|1061.5|1063.3|1062|1062.3|1060.8|26
1652196230000|2022-05-10 15:23:50|1063.3|1061.8|1063|1061.5|1063.5|1062|1063|1061.3|17
1652196240000|2022-05-10 15:24:00|1063.3|1062|1062.5|1060.8|1063.5|1062|1062.5|1060.8|57
1652196250000|2022-05-10 15:24:10|1062.3|1060.5|1061|1059.5|1062.3|1060.8|1061|1059.5|31
1652196260000|2022-05-10 15:24:20|1061.3|1060|1061|1059.8|1062|1060.5|1061|1059.5|41
1652196270000|2022-05-10 15:24:30|1061.3|1059.5|1061.5|1060|1061.5|1060|1061|1059.5|2
1652196280000|2022-05-10 15:24:40|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|8
1652196290000|2022-05-10 15:24:50|1061.3|1059.8|1060|1058.5|1061.5|1059.8|1060|1058.3|228
1652196300000|2022-05-10 15:25:00|1060.3|1058.8|1060|1058.5|1060.5|1058.8|1059.8|1058.5|51
1652196310000|2022-05-10 15:25:10|1059.8|1057.5|1058.5|1057|1060|1057.8|1058.3|1057|73
1652196320000|2022-05-10 15:25:20|1058.8|1057.3|1057.5|1055.8|1058.8|1057.5|1057.3|1055.5|24
1652196330000|2022-05-10 15:25:30|1057.3|1055.5|1057.3|1055.8|1057.5|1055.8|1057|1055.5|76
1652196340000|2022-05-10 15:25:40|1057.5|1055.5|1059|1057.8|1059.3|1057.8|1057.5|1055.5|45
1652196350000|2022-05-10 15:25:50|1059.3|1057.5|1059.5|1058|1059.5|1058|1059|1057.5|184
1652196360000|2022-05-10 15:26:00|1059.8|1058.3|1058.5|1057|1060.3|1058.8|1058|1056.5|159
1652196370000|2022-05-10 15:26:10|1058.3|1056.8|1058.8|1057.5|1059|1057.5|1058|1056.5|59
1652196380000|2022-05-10 15:26:20|1058.5|1057.3|1059|1057.8|1059.5|1058.3|1058.5|1057.3|60
1652196390000|2022-05-10 15:26:30|1059.3|1057.5|1059|1057.5|1059.3|1057.8|1058.8|1057.5|41
1652196400000|2022-05-10 15:26:40|1058.8|1057.3|1059.3|1057.8|1059.5|1058|1058.5|1056.8|80
1652196410000|2022-05-10 15:26:50|1059.8|1058|1061.3|1059.5|1061.3|1059.8|1059.5|1058|179
1652196420000|2022-05-10 15:27:00|1061|1059.8|1061.5|1060|1061.8|1060.3|1061|1059.5|48
1652196430000|2022-05-10 15:27:10|1061.3|1059.8|1062.5|1061|1062.5|1061|1061.3|1059.8|55
1652196440000|2022-05-10 15:27:20|1062.3|1060.8|1063.8|1062.3|1064.3|1062.8|1062.3|1060.8|232
1652196450000|2022-05-10 15:27:30|1063.5|1062.5|1063.8|1062.3|1064|1062.5|1063|1061.3|150
1652196460000|2022-05-10 15:27:40|1064|1062|1064.8|1063.5|1065.3|1063.8|1063.8|1062|139
1652196470000|2022-05-10 15:27:50|1065|1062.8|1063.8|1062.3|1065|1062.8|1063|1061.5|171
1652196480000|2022-05-10 15:28:00|1063.5|1062|1062.5|1061|1064|1062.5|1062.5|1061|286
1652196490000|2022-05-10 15:28:10|1062.8|1061.3|1062.5|1061|1063.5|1062|1062.5|1061|172
1652196500000|2022-05-10 15:28:20|1062.8|1061.3|1064|1062.5|1064|1062.8|1062.5|1061|276
1652196510000|2022-05-10 15:28:30|1063.8|1062.3|1063.5|1062|1064.5|1063.3|1063|1061.3|217
1652196520000|2022-05-10 15:28:40|1063.3|1062.3|1063|1061.5|1063.8|1062.5|1063|1061.5|317
1652196530000|2022-05-10 15:28:50|1063.3|1061.8|1062|1060.8|1063.5|1062|1062|1060.5|272
1652196540000|2022-05-10 15:29:00|1061.8|1060.5|1062.3|1060.5|1064|1062.5|1061.8|1060.5|122
1652196550000|2022-05-10 15:29:10|1062|1060.8|1061|1059.5|1062.3|1061|1061|1059.5|551
1652196560000|2022-05-10 15:29:20|1060.8|1059.8|1061|1059.5|1061.5|1060|1060.5|1059|150
1652196570000|2022-05-10 15:29:30|1060.8|1059.3|1060.8|1059.3|1061.3|1059.8|1060.3|1058.8|312
1652196580000|2022-05-10 15:29:40|1061|1059.5|1060.5|1059.3|1061.5|1060|1059.8|1058.5|509
1652196590000|2022-05-10 15:29:50|1060.3|1059|1058.5|1057|1060.3|1059.3|1058|1056.8|215
1652196600000|2022-05-10 15:30:00|1058.3|1056.8|1057.5|1056|1058.3|1056.8|1057.3|1055.8|141
1652196610000|2022-05-10 15:30:10|1057.3|1055.8|1058|1056.3|1059.3|1057.8|1057.3|1055.8|26
1652196620000|2022-05-10 15:30:20|1057.5|1056.5|1057.3|1055.5|1057.5|1056.5|1056.8|1055.3|65
1652196630000|2022-05-10 15:30:30|1057.5|1055.8|1058|1056.3|1058|1056.5|1057.5|1055.8|46
1652196640000|2022-05-10 15:30:40|1059|1056.5|1060|1058.5|1060|1058.5|1058.5|1056.5|128
1652196650000|2022-05-10 15:30:50|1059.8|1058.3|1059.8|1058|1060|1058.5|1059.5|1057.8|23
1652196660000|2022-05-10 15:31:00|1059.5|1058.3|1059.5|1058|1059.8|1058.3|1059.3|1058|61
1652196670000|2022-05-10 15:31:10|1059.8|1058.5|1060.3|1058.8|1060.5|1059|1059.5|1058.5|27
1652196680000|2022-05-10 15:31:20|1060.5|1059|1060.8|1059.3|1060.8|1059.3|1060.3|1059|28
1652196690000|2022-05-10 15:31:30|1060.5|1059|1060.8|1059|1060.8|1059|1060|1058.5|115
1652196700000|2022-05-10 15:31:40||1059.3||1059.3||1059.3||1059|11
1652196710000|2022-05-10 15:31:50||1059||1059.3||1059.5||1059|40
1652196720000|2022-05-10 15:32:00|1061|1059.5|1062|1060.3|1062|1060.5|1061|1059.5|12
1652196730000|2022-05-10 15:32:10|1061.8|1060.5|1062.8|1061.3|1062.8|1061.3|1061.8|1060.3|16
1652196740000|2022-05-10 15:32:20|1062.5|1061|1062|1060.5|1062.8|1061|1062|1060.5|50
1652196750000|2022-05-10 15:32:30|1061.8|1060.3|1061.3|1060|1061.8|1060.5|1061.3|1059.8|8
1652196760000|2022-05-10 15:32:40|1061.5|1059.5|1060.8|1059.3|1061.5|1059.8|1060.8|1059.3|40
1652196770000|2022-05-10 15:32:50|1060.5|1059|1058.8|1057.3|1060.5|1059|1058.5|1057|91
1652196780000|2022-05-10 15:33:00|1059|1057.5|1057.3|1055.8|1059|1057.5|1057.3|1055.8|26
1652196790000|2022-05-10 15:33:10|1057|1055.5|1056.8|1055.3|1057.3|1055.8|1056.5|1054.8|88
1652196800000|2022-05-10 15:33:20|1057|1055.5|1057.8|1056.3|1058|1056.5|1056.8|1055.3|65
1652196810000|2022-05-10 15:33:30|1058|1056.5|1057.8|1056.3|1058|1056.5|1057.8|1056|14
1652196820000|2022-05-10 15:33:40|1057.5|1056|1058|1056.5|1058|1056.5|1057.5|1056|2
1652196830000|2022-05-10 15:33:50|1058.3|1056.3|1059.5|1057.8|1059.5|1057.8|1057.8|1056.3|31
1652196840000|2022-05-10 15:34:00|1059.3|1057.5|1059.8|1058|1060|1058.5|1059|1057.5|42
1652196850000|2022-05-10 15:34:10|1059.5|1058.3|1059.3|1057.8|1060.3|1058.5|1059.3|1057.8|67
1652196860000|2022-05-10 15:34:20|1059.5|1058|1060.3|1058.5|1060.3|1058.5|1059.5|1057.8|6
1652196870000|2022-05-10 15:34:30|1060.5|1058.8|1059.5|1058|1060.8|1059.5|1059.5|1058|29
1652196880000|2022-05-10 15:34:40|1060|1058.3|1059.8|1058|1060.5|1058.8|1059.3|1058|30
1652196890000|2022-05-10 15:34:50|1059.5|1057.8|1058.5|1057|1059.8|1058.3|1058.5|1057|17
1652196900000|2022-05-10 15:35:00|1058.8|1057.3|1058.8|1057.3|1059.3|1057.8|1058.8|1057.3|7
1652196910000|2022-05-10 15:35:10|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.8|1057.3|51
1652196920000|2022-05-10 15:35:20|1059|1057|1059.3|1057.5|1059.3|1057.5|1058.5|1057|32
1652196930000|2022-05-10 15:35:30|1059|1057.3|1058.8|1057.5|1059.3|1057.8|1058.8|1057.3|29
1652196940000|2022-05-10 15:35:40|1058|1057.3|1057.3|1055.8|1058|1057.5|1057.3|1055.8|16
1652196950000|2022-05-10 15:35:50|1057.8|1056|1058.3|1056.8|1058.3|1056.8|1057.8|1055.8|11
1652196960000|2022-05-10 15:36:00|1058|1056.5|1058.3|1056.8|1058.3|1057|1058|1056.3|4
1652196970000|2022-05-10 15:36:10|1058|1056.5|1057.8|1056.5|1058.3|1056.5|1057.8|1056.3|0
1652196980000|2022-05-10 15:36:20|1058|1056.3|1058.3|1056.8|1058.3|1056.8|1057.8|1056.3|2
1652196990000|2022-05-10 15:36:30|1058.5|1057|1058.5|1057|1058.5|1057|1058|1056.8|31
1652197000000|2022-05-10 15:36:40|1058.3|1057.3|1058.8|1057.3|1058.8|1057.3|1058.3|1057|1
1652197010000|2022-05-10 15:36:50|1058.5|1057|1059|1057.5|1059|1057.5|1058.5|1057|27
1652197020000|2022-05-10 15:37:00|1058.8|1057.3|1059.5|1058|1059.5|1058|1058.8|1057.3|14
1652197030000|2022-05-10 15:37:10|1059.3|1057.8|1059.3|1057.8|1059.8|1057.8|1058.8|1057.3|17
1652197040000|2022-05-10 15:37:20|1059.5|1058|1059.3|1057.8|1059.5|1058|1058.8|1057.3|13
1652197050000|2022-05-10 15:37:30|1059|1057.5|1059.3|1057.8|1059.5|1058|1059|1057.5|1
1652197060000|2022-05-10 15:37:40|1059.5|1058|1059.8|1058|1059.8|1058.3|1059.3|1057.8|12
1652197070000|2022-05-10 15:37:50|1059.5|1058.3|1059.8|1058.3|1059.8|1058.3|1059.3|1058|1
1652197080000|2022-05-10 15:38:00|1059.5|1058|1059|1057.5|1059.5|1058.3|1058.8|1057.3|8
1652197090000|2022-05-10 15:38:10|1058.8|1057.3|1058|1056.8|1059|1057.5|1058|1056.8|3
1652197100000|2022-05-10 15:38:20|1057.8|1056.5|1057.5|1056|1057.8|1056.8|1057.3|1055.8|1
1652197110000|2022-05-10 15:38:30|1057.3|1055.8|1057.5|1056|1057.8|1056.3|1057.3|1055.8|4
1652197120000|2022-05-10 15:38:40|1057.8|1056.3|1058.5|1057.3|1058.5|1057.3|1057.8|1056.3|9
1652197130000|2022-05-10 15:38:50|1058.3|1057|1058.8|1057.5|1059|1057.8|1058.3|1056.8|25
1652197140000|2022-05-10 15:39:00|1059.3|1057.3|1059.8|1058|1059.8|1058|1059|1057.3|7
1652197150000|2022-05-10 15:39:10|1060|1058.3|1059.8|1058.5|1060.3|1058.8|1059.8|1058.3|7
1652197160000|2022-05-10 15:39:20|1060|1058.8|1060.5|1059|1060.5|1059.3|1060|1058.8|10
1652197170000|2022-05-10 15:39:30|1060.3|1059.3|1059.8|1058|1060.5|1059.3|1059.5|1058|20
1652197180000|2022-05-10 15:39:40|1059.5|1057.8|1060.5|1059|1060.5|1059.3|1059.3|1057.5|29
1652197190000|2022-05-10 15:39:50|1061|1059.3|1060.8|1059.3|1061.3|1060|1060.8|1059.3|40
1652197200000|2022-05-10 15:40:00|1061|1059.8|1061.8|1060.5|1061.8|1060.5|1061|1059.5|4
1652197210000|2022-05-10 15:40:10|1062|1060.3|1061.5|1060|1062|1060.5|1061.5|1060|39
1652197220000|2022-05-10 15:40:20|1061.3|1060.3|1061.8|1060.5|1062|1060.5|1061.3|1060|9
1652197230000|2022-05-10 15:40:30|1062|1060.3|1061.8|1060.3|1062.3|1060.8|1061.5|1060.3|6
1652197240000|2022-05-10 15:40:40|1062||1061.8||1062||1061.8||0
1652197250000|2022-05-10 15:40:50|1061.5||1061.8||1061.8||1061.5||1
1652197260000|2022-05-10 15:41:00|1061.5|1060|1061.8|1060.3|1061.8|1060.3|1060.8|1059.5|9
1652197270000|2022-05-10 15:41:10|1061.5|1059.8|1061.3|1059.8|1061.8|1060.3|1061.3|1059.8|13
1652197280000|2022-05-10 15:41:20|1061|1060|1061.5|1060|1061.5|1060|1061|1059.8|5
1652197290000|2022-05-10 15:41:30|1061.3|1060.3|1061.5|1060|1061.5|1060.3|1061|1059.8|6
1652197300000|2022-05-10 15:41:40|1061.3|1059.8|1061.8|1060.5|1062|1060.8|1061|1059.3|27
1652197310000|2022-05-10 15:41:50|1061.5|1060|1061.8|1060.3|1061.8|1060.3|1061|1059.5|27
1652197320000|2022-05-10 15:42:00|1061.5|1060|1061|1059.5|1061.5|1060|1061|1059.5|12
1652197330000|2022-05-10 15:42:10|1060.8|1059.3|1060.5|1059|1060.8|1059.3|1060.3|1058.8|10
1652197340000|2022-05-10 15:42:20|1060.3|1058.5|1060.3|1058.8|1060.3|1058.8|1060|1058.5|17
1652197350000|2022-05-10 15:42:30|1060|1058.5|1059.5|1058|1060|1058.5|1059.3|1058|18
1652197360000|2022-05-10 15:42:40|1059.8|1057.8|1059.3|1057.8|1060.3|1058.8|1059.3|1057.8|16
1652197370000|2022-05-10 15:42:50|1059|1057.5|1058.5|1057|1059.5|1057.8|1058.5|1057|22
1652197380000|2022-05-10 15:43:00|1058.3|1056.8|1058.3|1056.8|1058.8|1057|1058.3|1056.8|5
1652197390000|2022-05-10 15:43:10|1058|1056.5|1058.8|1057.5|1059|1057.5|1058|1056.5|19
1652197400000|2022-05-10 15:43:20|1058.5|1057|1058.8|1057.3|1059|1057.3|1058.5|1057|1
1652197410000|2022-05-10 15:43:30|1059|1057.5|1059.5|1058|1059.5|1058|1058.8|1057.5|11
1652197420000|2022-05-10 15:43:40|1059.8|1058.3|1059.5|1058|1059.8|1058.3|1059.3|1057.8|2
1652197430000|2022-05-10 15:43:50|1059.3|1057.8|1059|1057.5|1059.5|1057.8|1059|1057.5|1
1652197440000|2022-05-10 15:44:00|1059.3|1057.8|1058.8|1057.5|1059.5|1057.8|1058.8|1057.5|2
1652197450000|2022-05-10 15:44:10|1059|1057.8|1060.3|1058.8|1060.3|1058.8|1058.8|1057.8|22
1652197460000|2022-05-10 15:44:20|1061.3|1059.5|1060|1058.5|1061.3|1059.8|1059.8|1058.3|83
1652197470000|2022-05-10 15:44:30|1060.3|1058.3|1060.3|1058.5|1060.8|1059.3|1060|1058.3|6
1652197480000|2022-05-10 15:44:40|1060|1058.8|1060.5|1058.8|1060.5|1059|1060|1058.5|0
1652197490000|2022-05-10 15:44:50|1060.3|1058.5|1060.3|1058.5|1060.5|1058.5|1060|1058.5|0
1652197500000|2022-05-10 15:45:00|1060.8|1059|1060.3|1058.8|1060.8|1059.3|1060|1058.5|5
1652197510000|2022-05-10 15:45:10|1060|1058.5|1059.8|1058.3|1060.3|1058.8|1059.8|1058.3|2
1652197520000|2022-05-10 15:45:20|1059.5|1058|1060|1058.5|1060|1058.5|1059|1057.5|2
1652197530000|2022-05-10 15:45:30|1059.8|1058.3|1060.3|1058.8|1060.3|1058.8|1059.8|1058.3|4
1652197540000|2022-05-10 15:45:40|1060.5|1059.3|1060.3|1058.8|1060.8|1059.3|1060|1058.8|3
1652197550000|2022-05-10 15:45:50|1060.5|1059|1061.8|1060.3|1061.8|1060.3|1060.3|1059|44
1652197560000|2022-05-10 15:46:00|1061.5|1059.8|1061.3|1059.8|1061.8|1060|1061.3|1059.8|24
1652197570000|2022-05-10 15:46:10|1061.5|1059.5|1061.3|1059.5|1061.5|1059.5|1060.8|1059.5|1
1652197580000|2022-05-10 15:46:20|1061|1059|1060|1058.5|1061.3|1059.3|1060|1058.5|2
1652197590000|2022-05-10 15:46:30|1059.8|1058.3|1059.3|1057.5|1060|1058.5|1058.8|1057.3|14
1652197600000|2022-05-10 15:46:40|1059|1057.3|1060|1058.3|1060|1058.3|1058.8|1057.3|43
1652197610000|2022-05-10 15:46:50|1059.8|1058|1060.5|1058.8|1060.5|1058.8|1059.5|1057.8|4
1652197620000|2022-05-10 15:47:00|1060.3|1058.5|1059.8|1058.3|1060.3|1058.5|1059.8|1058|3
1652197630000|2022-05-10 15:47:10|1059|1058|1058|1056|1059.8|1058|1057.8|1056|22
1652197640000|2022-05-10 15:47:20|1058.3|1056.3|1058.3|1056.5|1058.8|1057|1058|1056.3|6
1652197650000|2022-05-10 15:47:30|1058|1057|1058.5|1056.8|1058.8|1057|1058|1056.8|2
1652197660000|2022-05-10 15:47:40|1057.5|1055.8|1057|1055.3|1057.8|1055.8|1056.8|1055|13
1652197670000|2022-05-10 15:47:50|1057.3|1055.5|1056.5|1054.8|1057.5|1055.8|1056.5|1054.8|9
1652197680000|2022-05-10 15:48:00|1056.3|1054.5|1056.5|1054.8|1056.8|1054.8|1056|1054.3|12
1652197690000|2022-05-10 15:48:10|1056.3|1054.5|1056.5|1055|1056.8|1055.3|1056.3|1054.5|27
1652197700000|2022-05-10 15:48:20|1057|1054.8|1057.3|1055.3|1057.3|1055.5|1056.5|1054.8|10
1652197710000|2022-05-10 15:48:30|1057|1055.8|1057.3|1055.8|1057.3|1055.8|1057|1055.3|5
1652197720000|2022-05-10 15:48:40|1057.5||1057.3||1057.5||1057.3||2
1652197730000|2022-05-10 15:48:50|1056.8|1055.5|1056.8|1055.3|1057.3|1055.5|1056.8|1055.3|15
1652197740000|2022-05-10 15:49:00|1057|1054.3|1056.3|1054.5|1057|1054.5|1055.5|1054|15
1652197750000|2022-05-10 15:49:10|1055.5|1054|1057.5|1055.8|1057.5|1055.8|1055.5|1054|27
1652197760000|2022-05-10 15:49:20|1057.3|1056|1056.3|1054.8|1057.5|1056|1056.3|1054.8|43
1652197770000|2022-05-10 15:49:30|1056|1055|1056.3|1054.8|1056.3|1055|1056|1054.8|31
1652197780000|2022-05-10 15:49:40|||||||||2
1652197790000|2022-05-10 15:49:50|1056|1054.5|1056.3|1054.5|1056.3|1054.5|1055.8|1054.3|12
1652197800000|2022-05-10 15:50:00|1055.8|1054.8|1056|1054.5|1056|1054.8|1055.8|1054.3|2
1652197810000|2022-05-10 15:50:10|1055.8|1054.3|1054.5|1053|1055.8|1054.3|1054|1052.8|62
1652197820000|2022-05-10 15:50:20|1054.3|1052.8|1054|1052.5|1054.3|1053|1054|1052.5|3
1652197830000|2022-05-10 15:50:30|1053.8|1052.8|1053.3|1051.5|1053.8|1052.8|1052|1050.8|48
1652197840000|2022-05-10 15:50:40|1052.8|1051.8|1053.5|1051.8|1053.5|1051.8|1052.5|1051|22
1652197850000|2022-05-10 15:50:50|1053.3|1051.5|1052|1050.5|1053.3|1051.5|1052|1050.5|41
1652197860000|2022-05-10 15:51:00|1051.8|1050.3|1052.3|1050.8|1052.3|1050.8|1051.3|1050|26
1652197870000|2022-05-10 15:51:10|1053|1051.3|1051.3|1049.8|1053|1051.5|1051.3|1049.8|13
1652197880000|2022-05-10 15:51:20|1051.5|1050|1052.3|1050.8|1052.5|1050.8|1051.5|1050|1
1652197890000|2022-05-10 15:51:30|1052.5|1050.5|1052|1050.3|1052.5|1050.5|1051.5|1050|6
1652197900000|2022-05-10 15:51:40|1051.8|1050.5|1053|1051.3|1053.3|1051.8|1050.8|1049.5|62
1652197910000|2022-05-10 15:51:50|1053.3|1051.5|1051.5|1050.3|1053.3|1051.5|1051.5|1050.3|13
1652197920000|2022-05-10 15:52:00|1052|1050|1052|1050.5|1052.8|1051|1051.8|1050|75
1652197930000|2022-05-10 15:52:10|1051.5|1050|1051.5|1050|1051.5|1050|1051.5|1050|12
1652197940000|2022-05-10 15:52:20|1051|1049.5|1051.3|1049.8|1051.8|1050.3|1051|1049.5|64
1652197950000|2022-05-10 15:52:30|1051.8|1050|1051.5|1050|1051.8|1050.3|1051.3|1049.8|8
1652197960000|2022-05-10 15:52:40|1051.3|1049.8|1052|1050.3|1052|1050.5|1051.3|1049.8|20
1652197970000|2022-05-10 15:52:50|1051.8|1050|1051.5|1049.8|1051.8|1050.3|1051|1049.5|14
1652197980000|2022-05-10 15:53:00|1051.3|1049.5|1052.3|1050.8|1052.3|1050.8|1051|1049.5|45
1652197990000|2022-05-10 15:53:10|1052.5|1051|1052.5|1051|1052.5|1051|1051.5|1050|44
1652198000000|2022-05-10 15:53:20|1052.3|1050.8|1052.5|1051|1052.5|1051|1052.3|1050.5|7
1652198010000|2022-05-10 15:53:30|1052.8|1050.8|1051.8|1050|1052.8|1050.8|1051.5|1049.8|0
1652198020000|2022-05-10 15:53:40|1051.5|1049.8|1051.3|1049.5|1051.5|1050|1050.8|1049.5|8
1652198030000|2022-05-10 15:53:50|1051|1049.8|1050.5|1049|1051.3|1049.8|1050.3|1048.8|7
1652198040000|2022-05-10 15:54:00|1050|1048.8|1050.5|1049|1050.5|1049|1049.8|1048.3|12
1652198050000|2022-05-10 15:54:10|1051.3|1049.5|1051|1049.5|1051.3|1049.5|1051|1049.3|15
1652198060000|2022-05-10 15:54:20|1050.8|1049.3|1051|1049.5|1051.3|1049.8|1050.3|1049|18
1652198070000|2022-05-10 15:54:30|1049.8|1049.8|1049|1047.5|1049.8|1049.8|1048.5|1047|34
1652198080000|2022-05-10 15:54:40|1049.3|1047.3|1048.8|1047|1049.5|1048|1048.8|1047|15
1652198090000|2022-05-10 15:54:50|1048.5|1046.8|1047.8|1046|1048.5|1046.8|1047|1045.8|45
1652198100000|2022-05-10 15:55:00|1047|1045.5|1046.8|1045|1047.8|1046|1046|1044.8|22
1652198110000|2022-05-10 15:55:10|1046.5|1044.8|1047|1045.3|1047.3|1045.8|1046|1044.8|14
1652198120000|2022-05-10 15:55:20|1047.3|1045.5|1047|1045.3|1047.3|1045.8|1046.8|1045.3|11
1652198130000|2022-05-10 15:55:30|1046.8|1045|1047|1045.5|1047|1045.5|1046.5|1045|29
1652198140000|2022-05-10 15:55:40|1046.5|1045|1048.3|1046.5|1048.5|1047|1046.5|1045|37
1652198150000|2022-05-10 15:55:50|1047.5|1046|1046.8|1045.3|1047.8|1046|1046.8|1045|10
1652198160000|2022-05-10 15:56:00|1046.5|1045|1046.3|1044.8|1046.8|1045.3|1046.3|1044.5|13
1652198170000|2022-05-10 15:56:10|1046.8|1044.5|1046.3|1044.8|1046.8|1045|1046|1044.5|3
1652198180000|2022-05-10 15:56:20|1046.5|1044.5|1047.5|1045.8|1047.5|1045.8|1046.3|1044.5|8
1652198190000|2022-05-10 15:56:30|1048|1046.3|1047.8|1046.3|1048|1046.3|1047.5|1045.8|6
1652198200000|2022-05-10 15:56:40|1048.5|1046.8|1048.8|1047|1048.8|1047.3|1048.3|1046.8|17
1652198210000|2022-05-10 15:56:50|1048.5|1047.3|1049.3|1047.5|1049.3|1047.5|1048.5|1046.8|10
1652198220000|2022-05-10 15:57:00|1049|1047.3|1049.3|1047.8|1049.3|1047.8|1048.8|1047.3|11
1652198230000|2022-05-10 15:57:10|1050|1048|1050.5|1048.8|1050.5|1048.8|1050|1048|4
1652198240000|2022-05-10 15:57:20|1050.3|1049.3|1051.5|1050|1051.5|1050|1050.3|1049.3|6
1652198250000|2022-05-10 15:57:30|1051.8|1050.3|1051.5|1049.8|1052|1050.3|1051.5|1049.8|79
1652198260000|2022-05-10 15:57:40|1051.8|1050|1051.5|1049.8|1052|1050.3|1051.3|1049.5|25
1652198270000|2022-05-10 15:57:50|1051.8|1050|1053|1051.3|1053.3|1051.8|1051.5|1050|4
1652198280000|2022-05-10 15:58:00|1053.3|1051.5|1054|1052.5|1054|1052.5|1053|1051.3|40
1652198290000|2022-05-10 15:58:10|1053.8|1052.3|1054|1052.5|1054|1052.8|1053.8|1052.3|34
1652198300000|2022-05-10 15:58:20|1054.5|1053|1054.3|1052.8|1055.3|1053.8|1054|1052.5|28
1652198310000|2022-05-10 15:58:30|1054.5|1052.5|1053.8|1052|1054.5|1052.5|1053.8|1052|4
1652198320000|2022-05-10 15:58:40|1053.5|1052.8|1054|1052.8|1054.3|1052.8|1053.5|1052.8|24
1652198330000|2022-05-10 15:58:50|1054.3|1053|1055|1053.3|1055|1053.5|1054.3|1053|12
1652198340000|2022-05-10 15:59:00|1054.8|1053|1054|1052.3|1055|1053.3|1054|1052.3|26
1652198350000|2022-05-10 15:59:10|1053.8|1052.5|1054.3|1052.5|1054.3|1052.5|1053.5|1051.8|5
1652198360000|2022-05-10 15:59:20|1054|1052.3|1054.5|1052.8|1054.8|1053|1054|1052.3|1
1652198370000|2022-05-10 15:59:30|1054.3|1052.5|1054|1052.5|1054.5|1052.5|1053.8|1052.3|1
1652198380000|2022-05-10 15:59:40|1054.3|1052.3|1054.8|1053|1055.3|1053.5|1054.3|1052.3|1
1652198390000|2022-05-10 15:59:50|1055|1053.3|1055.5|1054|1055.8|1054|1055|1053.3|9
1652198400000|2022-05-10 16:00:00|1056|1053.8|1054.3|1052.5|1056|1054.8|1054|1052.5|22
1652198410000|2022-05-10 16:00:10|1053.8|1052.3|1054.5|1052.8|1054.5|1052.8|1053.8|1052|6
1652198420000|2022-05-10 16:00:20|1054.8|1053|1053.5|1051.8|1055|1053.3|1053.5|1051.8|11
1652198430000|2022-05-10 16:00:30|1053.3|1051.3|1053.5|1052.3|1054.3|1052.5|1053|1051.3|25
1652198440000|2022-05-10 16:00:40|1054|1052.5|1053.3|1051.5|1054|1052.5|1051.5|1050|57
1652198450000|2022-05-10 16:00:50|1053.5|1051.8|1053.3|1051.8|1053.8|1052|1053.3|1051.8|3
1652198460000|2022-05-10 16:01:00|1053.8|1052|1053.5|1052|1053.8|1052|1053.3|1051.8|5
1652198470000|2022-05-10 16:01:10|1053.8||1053.5||1053.8||1053.5||2
1652198480000|2022-05-10 16:01:20|1053.8|1052.3|1055|1053.3|1055.3|1053.5|1053.8|1052.3|9
1652198490000|2022-05-10 16:01:30|1055.3|1053.5|1056.5|1055|1056.8|1055.3|1055.3|1053.5|12
1652198500000|2022-05-10 16:01:40|1056|1054.3|1055.5|1053.8|1056|1054.5|1055.5|1053.8|5
1652198510000|2022-05-10 16:01:50|1055.3|1053.5|1055.8|1054|1056|1054.3|1055|1053.5|2
1652198520000|2022-05-10 16:02:00|1055.5|1054.3|1056.3|1054.8|1056.3|1054.8|1055.5|1054.3|46
1652198530000|2022-05-10 16:02:10|1056|1054.3|1056.8|1055|1056.8|1055|1056|1054.3|5
1652198540000|2022-05-10 16:02:20|1056.5|1054.8|1057|1055.3|1057|1055.3|1056.3|1054.8|18
1652198550000|2022-05-10 16:02:30|1057.3|1055.5|1057.3|1055.8|1057.3|1055.8|1056.3|1054.5|13
1652198560000|2022-05-10 16:02:40|1057|1055.5|1056.8|1055|1057|1055.5|1056.8|1055|7
1652198570000|2022-05-10 16:02:50|1057|1055.3|1057.3|1055.8|1057.3|1055.8|1057|1055.3|7
1652198580000|2022-05-10 16:03:00|1057|1056.3|1057.5|1056|1057.8|1056.3|1057|1056|20
1652198590000|2022-05-10 16:03:10|1057.8|1056.3|1058.3|1056.8|1058.3|1056.8|1057.8|1056|8
1652198600000|2022-05-10 16:03:20|1058.8|1056.5|1058.3|1056.8|1059|1057.5|1058.3|1056.5|9
1652198610000|2022-05-10 16:03:30|1058.5|1057|1058.8|1057|1058.8|1057|1058.5|1056.8|5
1652198620000|2022-05-10 16:03:40|1058.5|1056.8|1058.8|1057.3|1058.8|1057.3|1058.5|1056.8|8
1652198630000|2022-05-10 16:03:50|1059|1057.5|1059|1057.5|1059.5|1058|1058.8|1057.5|16
1652198640000|2022-05-10 16:04:00|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1058.8|1057.3|18
1652198650000|2022-05-10 16:04:10|1058.8|1057.3|1059.3|1057.8|1059.3|1057.8|1058.8|1057.3|18
1652198660000|2022-05-10 16:04:20|1059|1057.5|1059|1057.8|1059.3|1058|1059|1057.5|39
1652198670000|2022-05-10 16:04:30|1058.8|1057.5|1058.5|1057|1058.8|1057.5|1058.5|1057|7
1652198680000|2022-05-10 16:04:40|1058.3|1056.8|1057.3|1055.8|1058.3|1056.8|1057.3|1055.8|27
1652198690000|2022-05-10 16:04:50|1057.5|1055.5|1057.5|1055.8|1057.5|1055.8|1057.3|1055.5|9
1652198700000|2022-05-10 16:05:00|1057.3|1055.5|1057.5|1055.8|1058|1056.8|1057|1055.5|4
1652198710000|2022-05-10 16:05:10|1057.3|1056|1057.5|1056|1057.5|1056|1057.3|1056|0
1652198720000|2022-05-10 16:05:20|1057.8|1056.3|1058|1056.5|1058|1056.5|1057.8|1056.3|5
1652198730000|2022-05-10 16:05:30|1057.8|1056.3|1058.5|1057.3|1058.5|1057.3|1057.8|1056.3|9
1652198740000|2022-05-10 16:05:40|1058.8|1057.5|1058.8|1057.3|1059.5|1058|1058.8|1057.3|15
1652198750000|2022-05-10 16:05:50|1059|1057|1059|1057.3|1059|1057.5|1058.8|1057|1
1652198760000|2022-05-10 16:06:00|1058.8|1057.5|1058|1056.5|1059|1057.5|1057.5|1056|20
1652198770000|2022-05-10 16:06:10|1057.8|1056.3|1057.8|1056.3|1058|1056.5|1057.8|1056.3|6
1652198780000|2022-05-10 16:06:20|1057.3|1056|1057.3|1055.8|1057.3|1056|1057|1055.3|4
1652198790000|2022-05-10 16:06:30|1057|1055.5|1055.8|1054.3|1057|1055.8|1055.8|1054|3
1652198800000|2022-05-10 16:06:40|1056.5|1054.8|1055.3|1053.8|1056.5|1054.8|1055|1053.5|18
1652198810000|2022-05-10 16:06:50|1055|1054|1055.3|1053.5|1055.3|1054|1055|1053.5|0
1652198820000|2022-05-10 16:07:00|1055|1053.8|1054|1052.5|1055|1053.8|1054|1052.3|6
1652198830000|2022-05-10 16:07:10|1054.5|1053|1055.3|1053.5|1055.3|1053.5|1054.5|1052.8|15
1652198840000|2022-05-10 16:07:20|1055|1053.3|1055|1053.8|1055.3|1053.8|1054.8|1053.3|0
1652198850000|2022-05-10 16:07:30|1055.3|1054.3|1055.5|1054|1056|1054.3|1055.3|1054|7
1652198860000|2022-05-10 16:07:40|1055.3|1053.8|1055.8|1054.3|1056|1054.3|1055.3|1053.8|9
1652198870000|2022-05-10 16:07:50|1055.5|1054|1056|1054.5|1056|1054.5|1055.5|1054|42
1652198880000|2022-05-10 16:08:00|1055.8|1054.3|1056|1054.3|1056|1054.5|1055.8|1054.3|2
1652198890000|2022-05-10 16:08:10|1055.8|1054.5|1056|1054.8|1056.3|1054.8|1055.8|1054.3|2
1652198900000|2022-05-10 16:08:20|1056.5|1055|1057|1055.5|1057.3|1055.8|1056.5|1055|3
1652198910000|2022-05-10 16:08:30|1057.3|1055|1056|1054.5|1057.3|1055.3|1056|1054.3|6
1652198920000|2022-05-10 16:08:40||1054.3||1054.3||1054.5||1054.3|1
1652198930000|2022-05-10 16:08:50|1056.5|1054.5|1055.8|1054.3|1056.5|1054.8|1055.8|1054.3|2
1652198940000|2022-05-10 16:09:00|1055.5|1054|1055.5|1053.8|1055.8|1054.3|1055|1053.5|2
1652198950000|2022-05-10 16:09:10|1055.3|1054|1055.3|1053.8|1055.8|1054.3|1055.3|1053.5|9
1652198960000|2022-05-10 16:09:20|1055|1053.5|1054|1052.5|1055.3|1053.5|1054|1052.3|25
1652198970000|2022-05-10 16:09:30|1055|1052.3|1055.5|1053.8|1055.8|1054.3|1055|1052.3|145
1652198980000|2022-05-10 16:09:40|1055|1053.3|1056.3|1054.8|1056.3|1054.8|1054.8|1053|28
1652198990000|2022-05-10 16:09:50|1056|1054.5|1057|1055.5|1057|1055.5|1056|1054.5|108
1652199000000|2022-05-10 16:10:00|1057.5|1055.8|1057|1055.5|1057.5|1055.8|1057|1055.5|57
1652199010000|2022-05-10 16:10:10|1056.8|1055.8|1057.3|1055.8|1057.3|1055.8|1056.8|1055.8|51
1652199020000|2022-05-10 16:10:20|1057.5|1056|1057.5|1056|1057.8|1056.3|1057.5|1056|35
1652199030000|2022-05-10 16:10:30|1057.3|1056.3|1057.3|1055.8|1057.3|1056.3|1057.3|1055.8|7
1652199040000|2022-05-10 16:10:40|1057.5|1056|1057.3|1056|1057.5|1056|1057.3|1056|8
1652199050000|2022-05-10 16:10:50|1057.5|1055.8|1058|1056.8|1058.3|1056.8|1057.3|1055.8|164
1652199060000|2022-05-10 16:11:00|1058.3|1057|1058.8|1057.5|1059|1057.5|1058.3|1057|145
1652199070000|2022-05-10 16:11:10|1059|1057.8|1060|1058.5|1060|1058.5|1059|1057.8|150
1652199080000|2022-05-10 16:11:20|1061|1059.5|1061.3|1059.8|1061.3|1060|1060.8|1059.5|30
1652199090000|2022-05-10 16:11:30|1061|1059.5|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|72
1652199100000|2022-05-10 16:11:40|1061|1059.8|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|36
1652199110000|2022-05-10 16:11:50|1061|1059.8|1061.3|1059.8|1061.3|1059.8|1061|1059.5|27
1652199120000|2022-05-10 16:12:00|1062|1060.5|1062|1060.5|1062|1060.5|1061.5|1060|32
1652199130000|2022-05-10 16:12:10|1061.8|1060.3|1061.3|1060|1062|1060.5|1061.3|1060|32
1652199140000|2022-05-10 16:12:20|1061.5|1059.8|1061.5|1060|1061.8|1060.3|1061.5|1059.8|3
1652199150000|2022-05-10 16:12:30|1061.8|1060.3|1061.8|1060.3|1061.8|1060.3|1061.5|1060|4
1652199160000|2022-05-10 16:12:40|1061.5|1060|1061.8|1060|1061.8|1060|1061.3|1059.8|11
1652199170000|2022-05-10 16:12:50|1061.5|1059.8|1061.8|1060|1061.8|1060|1061.3|1059.8|2
1652199180000|2022-05-10 16:13:00|1061.5|1060.3|1061.5|1060|1061.8|1060.3|1061.5|1060|9
1652199190000|2022-05-10 16:13:10|1061.3|1059.8|1061.3|1059.8|1061.8|1060|1061|1059.8|7
1652199200000|2022-05-10 16:13:20|1061.5|1060|1061.5|1059.8|1061.5|1060|1061.3|1059.8|0
1652199210000|2022-05-10 16:13:30|1061.3|1060|1061.5|1060|1061.5|1060|1061|1059.8|27
1652199220000|2022-05-10 16:13:40|1062.3|1060.5|1063.5|1061.8|1063.5|1061.8|1061.8|1060.3|12
1652199230000|2022-05-10 16:13:50|1063.3|1061.5|1063|1061.3|1063.5|1061.8|1062.8|1061.3|21
1652199240000|2022-05-10 16:14:00|1062.8|1061.5|1063.5|1062|1063.5|1062|1062.8|1061.5|41
1652199250000|2022-05-10 16:14:10|1063.3|1061.8|1063.5|1062|1063.8|1062|1063.3|1061.8|1
1652199260000|2022-05-10 16:14:20|1063.3|1061.8|1064|1062.3|1064|1062.3|1063.3|1061.8|4
1652199270000|2022-05-10 16:14:30|1063.8|1062.5|1064|1062.5|1064.3|1062.5|1063.8|1062.3|4
1652199280000|2022-05-10 16:14:40|1064.3|1062.8|1064.5|1063|1064.8|1063.3|1064.3|1062.8|17
1652199290000|2022-05-10 16:14:50|1064.8|1063.3|1063.5|1062|1064.8|1063.3|1063.5|1062|13
1652199300000|2022-05-10 16:15:00|1063.8|1062.3|1063.5|1062.3|1063.8|1062.3|1063.5|1062|6
1652199310000|2022-05-10 16:15:10|1063.8|1062.5|1063.8|1062.3|1063.8|1062.5|1063.5|1062.3|3
1652199320000|2022-05-10 16:15:20|1063.5|1062.5|1064.3|1062.8|1064.3|1062.8|1063.5|1062.5|13
1652199330000|2022-05-10 16:15:30|1064|1062.5|1064|1062.3|1064.3|1062.5|1063.5|1061.8|10
1652199340000|2022-05-10 16:15:40|1064.3|1062.5|1064|1062.5|1064.3|1062.8|1063.8|1062.5|2
1652199350000|2022-05-10 16:15:50|1064.8|1063|1065|1063.5|1065.3|1063.8|1064.5|1063|8
1652199360000|2022-05-10 16:16:00|1065.3|1063.8|1064.5|1063|1065.3|1063.8|1064.5|1063|6
1652199370000|2022-05-10 16:16:10|1064.3|1062.8|1064.5|1063.3|1064.5|1063.3|1064.3|1062.8|77
1652199380000|2022-05-10 16:16:20|1064.3|1063|1064.3|1062.5|1064.5|1063.3|1064|1062.3|2
1652199390000|2022-05-10 16:16:30|1064|1062|1063.3|1062|1064|1062.3|1063.3|1061.8|16
1652199400000|2022-05-10 16:16:40|1063|1061.8|1063.5|1062|1063.5|1062|1063|1061.5|1
1652199410000|2022-05-10 16:16:50|1063.3|1061.8|1062.8|1061|1063.5|1062|1062.8|1061|6
1652199420000|2022-05-10 16:17:00|1062.5|1061.3|1062.3|1060.8|1062.8|1061.3|1062|1060.5|3
1652199430000|2022-05-10 16:17:10|1062|1060.5|1062.3|1060.8|1062.8|1061.3|1062|1060.5|7
1652199440000|2022-05-10 16:17:20|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.5|1060|8
1652199450000|2022-05-10 16:17:30|1061.5|1060|1062|1060.5|1062|1060.5|1061.5|1060|1
1652199460000|2022-05-10 16:17:40|1061.8|1060.3|1061.8|1060.5|1062.3|1060.8|1061.8|1060.3|2
1652199470000|2022-05-10 16:17:50|1061.5|1060.3|1061.3|1059.8|1062|1060.3|1061.3|1059.8|13
1652199480000|2022-05-10 16:18:00|1061|1059.5|1061|1059.5|1061|1059.5|1060.8|1059.5|15
1652199490000|2022-05-10 16:18:10|1060.8||1060.8||1061||1060.8||15
1652199500000|2022-05-10 16:18:20|1061|1059.8|1061|1059.5|1061|1059.8|1060.8|1059.5|3
1652199510000|2022-05-10 16:18:30|1060.8||1061||1061||1060.8||50
1652199520000|2022-05-10 16:18:40||1059.8||1059.5||1059.8||1059.5|1
1652199530000|2022-05-10 16:18:50|1060.8|1059.8|1060.8|1059.5|1061.3|1059.8|1060.8|1059.5|59
1652199540000|2022-05-10 16:19:00|1061|1059.8|1060.8|1059.3|1061.3|1059.8|1060.8|1059.3|13
1652199550000|2022-05-10 16:19:10|1061|1059.5|1061|1059.5|1061|1059.5|1061|1059.5|3
1652199560000|2022-05-10 16:19:20|1060.8|1059.8|1061.5|1060|1061.8|1060.3|1060.8|1059.8|9
1652199570000|2022-05-10 16:19:30|1061.3|1059.8|1061.5|1060|1061.5|1060|1061.3|1059.8|2
1652199580000|2022-05-10 16:19:40|1061.3|1059.8|1060.8|1059.3|1061.3|1059.8|1060.8|1059.3|9
1652199590000|2022-05-10 16:19:50|1060.5|1059|1060.5|1059|1060.8|1059.3|1060.3|1059|1
1652199600000|2022-05-10 16:20:00|1060.3|1059.3|1060.5|1059|1060.5|1059.3|1060.3|1058.8|27
1652199610000|2022-05-10 16:20:10|1060.3|1059.3|1060.5|1059|1060.5|1059.3|1060.3|1059|2
1652199620000|2022-05-10 16:20:20|1060.3|1058.8|1060.3|1058.8|1060.5|1059|1060|1058.5|8
1652199630000|2022-05-10 16:20:30|1060.5|1059|1059.8|1058.3|1060.5|1059|1059.5|1058|10
1652199640000|2022-05-10 16:20:40|1060|1058.5|1059.8|1058.3|1060|1058.5|1059.8|1058.3|10
1652199650000|2022-05-10 16:20:50|1060|1058|1059.5|1058|1060.3|1058.8|1059.5|1058|19
1652199660000|2022-05-10 16:21:00|1060|1058.3|1059.8|1058|1060.3|1058.8|1059.5|1058|6
1652199670000|2022-05-10 16:21:10|1059.5|1058.8|1059.5|1058|1060|1058.8|1059.5|1058|54
1652199680000|2022-05-10 16:21:20|1059.3|1057.8|1059|1057.5|1059.3|1057.8|1059|1057.5|17
1652199690000|2022-05-10 16:21:30|1059.3|1057.8|1059.8|1058|1059.8|1058|1059|1057.5|2
1652199700000|2022-05-10 16:21:40|1059.5|1057.8|1059.3|1057.5|1059.8|1058|1059.3|1057.5|1
1652199710000|2022-05-10 16:21:50|1059|1057.8|1059.5|1058|1059.5|1058|1059|1057.5|4
1652199720000|2022-05-10 16:22:00|1059.3|1057.8|1059|1057.5|1059.5|1058|1059|1057.5|3
1652199730000|2022-05-10 16:22:10|1058.5|1057|1058.5|1057|1058.5|1057.3|1058.5|1057|4
1652199740000|2022-05-10 16:22:20|1058.8|1057.3|1059.3|1057.8|1059.3|1057.8|1058.5|1057|18
1652199750000|2022-05-10 16:22:30|1059.5|1058|1059.8|1058.5|1059.8|1058.5|1059|1057.5|27
1652199760000|2022-05-10 16:22:40|1060|1058.8|1060.3|1058.8|1060.3|1058.8|1060|1058.5|9
1652199770000|2022-05-10 16:22:50|1060.5|1059|1060.3|1058.8|1060.5|1059.3|1060.3|1058.8|2
1652199780000|2022-05-10 16:23:00|1060.8|1059.3|1060.3|1058.8|1060.8|1059.3|1060.3|1058.8|6
1652199790000|2022-05-10 16:23:10|1060.5|1059|1060.8|1059|1060.8|1059.3|1060.3|1058.8|8
1652199800000|2022-05-10 16:23:20|1060.5|1058.8|1060|1058.5|1060.5|1059|1060|1058.5|6
1652199810000|2022-05-10 16:23:30|1059.8|1058.3|1058.8|1057|1059.8|1058.3|1058.5|1057|13
1652199820000|2022-05-10 16:23:40|1058.5|1056.5|1058|1056.8|1058.8|1057|1058|1056.5|1
1652199830000|2022-05-10 16:23:50|1058.3|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|9
1652199840000|2022-05-10 16:24:00|1058.5|1056.5|1058.3|1056.8|1058.5|1057|1058.3|1056.5|28
1652199850000|2022-05-10 16:24:10|1058|1057|1058.3|1056.8|1058.5|1057|1058|1056.8|6
1652199860000|2022-05-10 16:24:20|1058|1056.3|1057.8|1056.3|1058|1056.5|1057.8|1056.3|3
1652199870000|2022-05-10 16:24:30|1057.5|1056|1057.5|1056|1057.8|1056|1057.5|1056|1
1652199880000|2022-05-10 16:24:40|1057|1055.5|1057|1055.5|1057.3|1055.8|1056.8|1055.5|39
1652199890000|2022-05-10 16:24:50|1057.3|1055.8|1057.3|1055.5|1057.3|1055.8|1057.3|1055.5|1
1652199900000|2022-05-10 16:25:00|1057|1055.8|1057.3|1055.8|1058.3|1056.8|1057|1055.8|5
1652199910000|2022-05-10 16:25:10|1057|1055.5|1056.5|1055|1057.3|1055.5|1056.5|1055|41
1652199920000|2022-05-10 16:25:20|1056.3|1054.8|1056.3|1054.8|1056.3|1055|1056.3|1054.5|3
1652199930000|2022-05-10 16:25:30|1055.8|1054.5|1055.5|1054|1056|1054.8|1054.8|1053.5|45
1652199940000|2022-05-10 16:25:40|1055.3|1053.8|1054.5|1053|1055.5|1054|1054|1052.5|41
1652199950000|2022-05-10 16:25:50|1054.3|1052.8|1054.3|1052.8|1054.8|1053|1054|1052.8|6
1652199960000|2022-05-10 16:26:00|1054.5|1052.5|1054.8|1053.3|1055|1053.5|1054.3|1052.5|16
1652199970000|2022-05-10 16:26:10|1055|1053.8|1055.3|1053.8|1055.8|1054.3|1055|1053.5|1
1652199980000|2022-05-10 16:26:20|1055|1053.5|1055.3|1053.5|1055.3|1053.8|1054.8|1053|3
1652199990000|2022-05-10 16:26:30|1055|1053.8|1055|1053.3|1055.3|1053.8|1054.8|1053.3|0
1652200000000|2022-05-10 16:26:40|1054.8|1053.5|1056.3|1054.5|1056.3|1054.8|1054.8|1053.3|14
1652200010000|2022-05-10 16:26:50|1056|1054.8|1056.3|1054.5|1056.5|1054.8|1056|1054.5|5
1652200020000|2022-05-10 16:27:00|1056|1054.3|1055.8|1054.3|1056|1054.3|1055.5|1054|6
1652200030000|2022-05-10 16:27:10|1055.5|1054.5|1055.5|1054|1055.8|1054.5|1055.5|1054|2
1652200040000|2022-05-10 16:27:20|1055.3|1053.8|1056|1054.3|1056|1054.3|1055.3|1053.8|7
1652200050000|2022-05-10 16:27:30|1055.8|1054.5|1056.8|1055.3|1056.8|1055.3|1055.8|1054.5|0
1652200060000|2022-05-10 16:27:40|1057|1055|1057.3|1055.8|1057.5|1055.8|1056.5|1055|4
1652200070000|2022-05-10 16:27:50|1057.5|1055.5|1058|1056.5|1058|1056.5|1057|1055.5|26
1652200080000|2022-05-10 16:28:00|1057.8|1056.3|1057|1055.5|1058|1056.5|1057|1055.5|5
1652200090000|2022-05-10 16:28:10||1055.8||1055.5||1055.8||1055.5|0
1652200100000|2022-05-10 16:28:20|1056.8|1055.3|1056.5|1054.8|1056.8|1055.3|1056.5|1054.8|10
1652200110000|2022-05-10 16:28:30|1055.8|1054.3|1056|1054.3|1056|1054.5|1055.5|1054|1
1652200120000|2022-05-10 16:28:40|1056.3|1054.5|1055.8|1054|1056.3|1054.5|1055.8|1054|2
1652200130000|2022-05-10 16:28:50|1055|1053.3|1055.3|1053.8|1055.5|1054|1055|1053.3|3
1652200140000|2022-05-10 16:29:00|1055.5|1054|1055.5|1054|1056|1054.3|1055.5|1053.8|2
1652200150000|2022-05-10 16:29:10|1055.8|1053.5|1054.8|1053|1055.8|1053.5|1054.5|1053|10
1652200160000|2022-05-10 16:29:20|1054.5|1052.8|1054.5|1052.8|1054.8|1053|1054|1052.5|1
1652200170000|2022-05-10 16:29:30|1055|1053.3|1054.5|1053|1055|1053.3|1054.5|1052.8|2
1652200180000|2022-05-10 16:29:40|1054.8|1052.8|1054.3|1052.8|1054.8|1053|1054.3|1052.8|0
1652200190000|2022-05-10 16:29:50|1054.5|1053|1055.8|1054.3|1055.8|1054.3|1054.3|1053|29
1652200200000|2022-05-10 16:30:00|1056|1054|1057.3|1055.5|1057.3|1055.5|1056|1054|4
1652200210000|2022-05-10 16:30:10|1057|1055.8|1057.8|1056.3|1057.8|1056.3|1056.8|1055.3|8
1652200220000|2022-05-10 16:30:20|1057.5|1056|1057.5|1055.8|1057.8|1056.3|1057.5|1055.8|0
1652200230000|2022-05-10 16:30:30|1057.8|1056|1058|1056.3|1058|1056.5|1057.5|1055.8|15
1652200240000|2022-05-10 16:30:40|1058.3|1056.8|1057.3|1055.8|1058.5|1056.8|1057.3|1055.8|2
1652200250000|2022-05-10 16:30:50|1056.8|1055.5|1055.8|1054|1057.3|1055.5|1055.8|1054|9
1652200260000|2022-05-10 16:31:00|1055.5|1053.8|1055.5|1054.3|1055.8|1054.3|1055.3|1053.5|8
1652200270000|2022-05-10 16:31:10|1055.3|1053.8|1054.8|1053|1055.3|1053.8|1054.5|1052.8|7
1652200280000|2022-05-10 16:31:20|1055|1053.3|1054.5|1052.8|1055.3|1053.5|1054.3|1052.8|2
1652200290000|2022-05-10 16:31:30|1054.3|1053|1054|1052.3|1054.5|1053|1053.5|1051.8|6
1652200300000|2022-05-10 16:31:40|1053.5|1052.5|1053.8|1052.3|1053.8|1052.5|1053.5|1052|2
1652200310000|2022-05-10 16:31:50|1054|1051.8|1054.8|1053|1054.8|1053.3|1054|1051.8|1
1652200320000|2022-05-10 16:32:00|1054.3|1052.8|1054.8|1053|1054.8|1053.3|1054.3|1052.8|1
1652200330000|2022-05-10 16:32:10|1054.5|1053.3|1054|1052.5|1054.5|1053.3|1054|1052.5|0
1652200340000|2022-05-10 16:32:20|1054.3|1052.8|1054.3|1052.8|1054.8|1053.3|1054|1052.8|0
1652200350000|2022-05-10 16:32:30|1054.5|1052.3|1053.5|1052|1054.5|1052.5|1053.5|1052|2
1652200360000|2022-05-10 16:32:40|1053.8|1052.3|1054|1052.5|1054|1052.5|1053.5|1052.3|1
1652200370000|2022-05-10 16:32:50|1054.3|1052.8|1054.8|1053.3|1054.8|1053.5|1054.3|1052.8|7
1652200380000|2022-05-10 16:33:00|1054.5|1053.5|1054.8|1053.3|1054.8|1053.5|1054.5|1053|2
1652200390000|2022-05-10 16:33:10|1054.5|1053|1054.8|1053|1054.8|1053.3|1054.5|1053|0
1652200400000|2022-05-10 16:33:20|1054.5|1053.3|1054.8|1053.3|1054.8|1053.3|1054.5|1053.3|0
1652200410000|2022-05-10 16:33:30||1053||1053||1053.3||1053|0
1652200420000|2022-05-10 16:33:40|1054.5|1052.8|1054.5|1053|1054.5|1053.3|1054.5|1052.8|0
1652200430000|2022-05-10 16:33:50||1052.8||1053||1053.3||1052.8|2
1652200440000|2022-05-10 16:34:00|1054.8|1052.8|1055.8|1054.5|1055.8|1054.5|1054.8|1052.8|13
1652200450000|2022-05-10 16:34:10|1056|1054.3|1056|1054.5|1056|1054.5|1055.8|1054.3|3
1652200460000|2022-05-10 16:34:20|1056.3|1054.8|1056.5|1054.8|1056.5|1054.8|1056|1054.5|4
1652200470000|2022-05-10 16:34:30|1056.3|1054.5|1056.5|1054.8|1056.5|1055|1056.3|1054.5|1
1652200480000|2022-05-10 16:34:40|1056.3|1054.5|1056.5|1054.8|1056.5|1054.8|1056.3|1054.5|6
1652200490000|2022-05-10 16:34:50|1056.3|1054.5|1057|1055.5|1057.3|1055.8|1056.3|1054.5|1
1652200500000|2022-05-10 16:35:00|1056.8|1055|1057|1055.3|1057|1055.5|1056.8|1055|11
1652200510000|2022-05-10 16:35:10|1057.3|1055.5|1057.3|1055.8|1057.8|1056.3|1057.3|1055.5|5
1652200520000|2022-05-10 16:35:20|1057|1055.3|1057|1055.3|1057.5|1055.8|1056.8|1055.3|1
1652200530000|2022-05-10 16:35:30|1056.8|1055.5|1057.3|1055.8|1057.5|1055.8|1056.5|1055.5|1
1652200540000|2022-05-10 16:35:40|1057.5|1056.3|1057.3|1055.5|1057.8|1056.3|1057.3|1055.5|10
1652200550000|2022-05-10 16:35:50|1057.5|1055.8|1057|1055.5|1057.5|1055.8|1057|1055.3|5
1652200560000|2022-05-10 16:36:00|1056.8|1055.3|1057.3|1055.8|1057.3|1055.8|1056.8|1055.3|5
1652200570000|2022-05-10 16:36:10|1057.5|1055.5|1057|1055.5|1057.5|1055.8|1057|1055.3|2
1652200580000|2022-05-10 16:36:20|1056.5|1055|1056|1054.5|1056.5|1055|1056|1054.5|1
1652200590000|2022-05-10 16:36:30|1055.8|1054.3|1055.8|1054.3|1055.8|1054.3|1055.8|1054|2
1652200600000|2022-05-10 16:36:40|1056.3|1054.8|1056.3|1054.8|1056.8|1055.3|1056.3|1054.8|3
1652200610000|2022-05-10 16:36:50|1056.5|1055|1057.5|1055.8|1057.5|1055.8|1056.5|1055|4
1652200620000|2022-05-10 16:37:00|1057.8|1056.3|1057.5|1055.8|1058|1056.5|1057.5|1055.8|3
1652200630000|2022-05-10 16:37:10|1057.3|1056|1058|1056|1058|1056|1057.3|1056|1
1652200640000|2022-05-10 16:37:20|1057.8|1056.3|1058.3|1056.8|1058.8|1057|1057.5|1056|1
1652200650000|2022-05-10 16:37:30|1058|1056.5|1058.8|1057|1059|1057.3|1058|1056.5|4
1652200660000|2022-05-10 16:37:40|1058.5|1056.8|1057.5|1056|1058.8|1056.8|1057.5|1056|1
1652200670000|2022-05-10 16:37:50|1057.3|1055.8|1057|1055.3|1057.3|1055.8|1056.8|1055|6
1652200680000|2022-05-10 16:38:00|1056.8|1055|1056.8|1055|1057|1055.3|1056.8|1055|0
1652200690000|2022-05-10 16:38:10|1057|1055.3|1056.8|1055|1057|1055.5|1056.5|1055|0
1652200700000|2022-05-10 16:38:20|1056.5|1054.8|1056.5|1054.8|1056.8|1054.8|1056.3|1054.5|8
1652200710000|2022-05-10 16:38:30|1056.3|1054.5|1056.5|1054.8|1056.5|1054.8|1056|1054.3|11
1652200720000|2022-05-10 16:38:40|1056.3|1054.5|1056.5|1054.8|1056.5|1054.8|1056.3|1054.5|3
1652200730000|2022-05-10 16:38:50|1056.8|1055|1056.5|1054.8|1056.8|1055|1056.3|1054.5|0
1652200740000|2022-05-10 16:39:00|1056.3|1054.5|1056.3|1054.5|1056.3|1054.8|1056|1054.3|2
1652200750000|2022-05-10 16:39:10|1056.5|1054.8|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652200760000|2022-05-10 16:39:20|1055.8|1054.3|1055.8|1054.3|1056|1054.3|1055.8|1054.3|52
1652200770000|2022-05-10 16:39:30|1055.5|1053.8|1054.5|1053|1055.5|1053.8|1054.5|1052.8|4
1652200780000|2022-05-10 16:39:40|1054.3|1052.8|1054.3|1052.5|1054.5|1052.8|1054|1052.5|0
1652200790000|2022-05-10 16:39:50|1054.5|1052.8|1054|1052.5|1054.5|1052.8|1054|1052.5|2
1652200800000|2022-05-10 16:40:00|1053.8|1052.3|1054.3|1052.5|1054.3|1052.8|1053.8|1052|1
1652200810000|2022-05-10 16:40:10|1054|1052.3|1053.3|1051.5|1054.3|1052.5|1053.3|1051.5|8
1652200820000|2022-05-10 16:40:20|1053|1051.3|1053.5|1051.8|1053.5|1051.8|1053|1051.3|6
1652200830000|2022-05-10 16:40:30|1053.8|1052|1054.8|1052.8|1054.8|1053|1053.8|1052|5
1652200840000|2022-05-10 16:40:40|1054.5|1052.5|1054|1052.3|1054.5|1052.5|1053.5|1052|4
1652200850000|2022-05-10 16:40:50|1053.5|1052|1053.5|1051.8|1053.5|1052.3|1053.5|1051.8|8
1652200860000|2022-05-10 16:41:00|1054|1052|1055|1053.3|1055|1053.5|1054|1052|24
1652200870000|2022-05-10 16:41:10|1054.8|1053|1055.8|1054|1056|1054.3|1054.8|1053|1
1652200880000|2022-05-10 16:41:20|1055.5|1054.3|1056.3|1054.5|1056.3|1054.8|1055.5|1054.3|2
1652200890000|2022-05-10 16:41:30|1056|1054.8|1055.8|1054.3|1056|1054.8|1055.8|1054.3|8
1652200900000|2022-05-10 16:41:40|1056|1054.5|1056.3|1054.5|1056.3|1054.8|1056|1054.5|1
1652200910000|2022-05-10 16:41:50|1057|1054.8|1057|1055.3|1057|1055.5|1057|1054.5|2
1652200920000|2022-05-10 16:42:00|1056.8|1055.5|1056.3|1054.5|1057|1055.5|1056.3|1054.3|2
1652200930000|2022-05-10 16:42:10|1056.5|1054.8|1055.5|1053.8|1056.5|1054.8|1055.5|1053.8|0
1652200940000|2022-05-10 16:42:20|1055.8|1054|1056|1054|1056|1054.3|1055.8|1054|0
1652200950000|2022-05-10 16:42:30|1056.3|1054.3|1056.3|1054.5|1056.3|1054.8|1056|1054.3|14
1652200960000|2022-05-10 16:42:40|1056.5|1054.8|1056|1054.8|1056.5|1055|1056|1054.8|2
1652200970000|2022-05-10 16:42:50|1056.3|1054.5|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652200980000|2022-05-10 16:43:00|1056|1054.3|1055|1053.5|1056|1054.3|1055|1053.5|13
1652200990000|2022-05-10 16:43:10|1054.5|1053|1055|1053.5|1055|1053.8|1054.5|1052.8|5
1652201000000|2022-05-10 16:43:20||1053.3||1053.5||1053.5||1053.3|0
1652201010000|2022-05-10 16:43:30|1055.5|1053.8|1055.5|1053.8|1055.5|1054|1055.5|1053.8|8
1652201020000|2022-05-10 16:43:40|1055.3|1053.5|1054.8|1053.3|1055.3|1053.5|1054.8|1053.3|0
1652201030000|2022-05-10 16:43:50|1055.3|1053.5|1055.3|1053.8|1055.3|1053.8|1055|1053.5|1
1652201040000|2022-05-10 16:44:00|1055|1053.5|1054.8|1053.3|1055|1053.5|1054.8|1053|6
1652201050000|2022-05-10 16:44:10|1055|1053.5|1054.8|1053.3|1055.3|1053.8|1054.8|1053.3|23
1652201060000|2022-05-10 16:44:20|1054.5|1052.8|1053.5|1052|1054.5|1052.8|1053.5|1052|14
1652201070000|2022-05-10 16:44:30|1054|1051.8|1054.3|1052.8|1054.3|1052.8|1054|1051.8|7
1652201080000|2022-05-10 16:44:40|1054|1052.5|1054.3|1052.8|1054.5|1052.8|1054|1052.3|0
1652201090000|2022-05-10 16:44:50|1054.8|1052.5|1054.8|1053.3|1055.3|1053.5|1054.8|1052.5|5
1652201100000|2022-05-10 16:45:00|1055|1053.5|1055.3|1053.5|1055.8|1054|1054.8|1053.3|17
1652201110000|2022-05-10 16:45:10|1055|1053.8|1055.5|1054|1055.8|1054|1055|1053.8|7
1652201120000|2022-05-10 16:45:20|1055.3|1053.8|1055.8|1054|1055.8|1054|1055.3|1053.8|1
1652201130000|2022-05-10 16:45:30|1055.5|1054.3|1056.5|1055|1057|1055.3|1055.5|1054.3|35
1652201140000|2022-05-10 16:45:40|1056.3|1054.8|1057|1055.5|1057.3|1055.5|1056.3|1054.8|2
1652201150000|2022-05-10 16:45:50|1057.3|1055.8|1057.5|1055.8|1057.5|1055.8|1057.3|1055.8|1
1652201160000|2022-05-10 16:46:00|1057.3|1055.5|1056.8|1055.3|1057.3|1055.5|1056.5|1055.3|7
1652201170000|2022-05-10 16:46:10|1057|1055.5|1057|1055.5|1057|1055.5|1056.8|1055.3|16
1652201180000|2022-05-10 16:46:20|1056.8|1055.3|1056.5|1055|1057|1055.5|1056.5|1055|7
1652201190000|2022-05-10 16:46:30|1056|1054.8|1055.8|1054.3|1056|1054.8|1055.8|1054.3|2
1652201200000|2022-05-10 16:46:40|1055.5|1054|1055.5|1054.3|1055.8|1054.3|1055.3|1053.8|8
1652201210000|2022-05-10 16:46:50|1056|1054|1055.8|1054.3|1056|1054.3|1055.8|1054|2
1652201220000|2022-05-10 16:47:00|1056|1054.5|1054.5|1053.3|1056|1054.5|1054.5|1053|34
1652201230000|2022-05-10 16:47:10|1054.8|1053|1054.5|1053.3|1054.8|1053.5|1054.3|1053|6
1652201240000|2022-05-10 16:47:20|1054.8|1052.5|1054.8|1053.3|1054.8|1053.3|1053.8|1052.3|11
1652201250000|2022-05-10 16:47:30|1055|1053.5|1055.3|1054|1055.3|1054|1055|1053.5|5
1652201260000|2022-05-10 16:47:40|1055.5|1054.3|1055.8|1054.3|1056|1054.8|1055.5|1054.3|30
1652201270000|2022-05-10 16:47:50|1055.5|1054|1055.3|1053.8|1055.5|1054|1055.3|1053.8|3
1652201280000|2022-05-10 16:48:00|1055|1053.3|1054.8|1053|1055|1053.3|1054.3|1052.8|2
1652201290000|2022-05-10 16:48:10|1055|1053.3|1054.8|1053.3|1055|1053.5|1054.8|1053.3|58
1652201300000|2022-05-10 16:48:20|1055|1053.5|1055.3|1053.5|1055.3|1053.5|1054.8|1053.3|1
1652201310000|2022-05-10 16:48:30|1055|1053.3|1055.5|1054|1056|1054.3|1055|1053.3|0
1652201320000|2022-05-10 16:48:40|1055.8|1053.8|1056.3|1054.5|1056.3|1054.5|1055.5|1053.8|0
1652201330000|2022-05-10 16:48:50|1056.5|1054.8|1055.8|1054.3|1056.5|1054.8|1055.8|1054.3|57
1652201340000|2022-05-10 16:49:00|1056|1054.5|1056.3|1054.8|1056.5|1054.8|1056|1054.5|11
1652201350000|2022-05-10 16:49:10|1056.5|1054.5|1056.3|1054.5|1056.5|1054.8|1056.3|1054.5|0
1652201360000|2022-05-10 16:49:20|1056|1054.8|1055.3|1053.5|1056|1054.8|1055.3|1053.5|0
1652201370000|2022-05-10 16:49:30|1055.5|1053.8|1055.5|1053.8|1055.8|1054.3|1055.5|1053.8|0
1652201380000|2022-05-10 16:49:40|1055.3|1053.5|1055|1053.5|1055.5|1053.5|1055|1053.5|0
1652201390000|2022-05-10 16:49:50|1055.3|1053.3|1054.5|1053|1055.3|1053.5|1054.5|1052.8|0
1652201400000|2022-05-10 16:50:00|1054.3|1052.8|1054.5|1052.8|1054.8|1053|1054.3|1052.8|2
1652201410000|2022-05-10 16:50:10|1054.3|1053|1054.3|1052.5|1054.5|1053|1054.3|1052.5|0
1652201420000|2022-05-10 16:50:20|1054|1052.3|1054|1052.3|1054|1052.3|1053.8|1052.3|0
1652201430000|2022-05-10 16:50:30|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.3|1052.3|0
1652201440000|2022-05-10 16:50:40|1054.8|1053|1055|1053.5|1055|1053.5|1054.8|1053|0
1652201450000|2022-05-10 16:50:50||1053.3||1053.3||1053.5||1053.3|0
1652201460000|2022-05-10 16:51:00|1055.3|1053.5|1054.8|1053|1055.3|1053.5|1054.5|1053|37
1652201470000|2022-05-10 16:51:10|1054.3|1052.8|1054|1052.3|1054.3|1052.8|1053.8|1052.3|0
1652201480000|2022-05-10 16:51:20|1053.8|1051.8|1053.5|1051.8|1054|1052|1053.3|1051.5|7
1652201490000|2022-05-10 16:51:30|1053.8|1052|1053.5|1051.8|1053.8|1052|1053.3|1051.8|1
1652201500000|2022-05-10 16:51:40|1053.3|1052|1053.8|1052|1053.8|1052.3|1053.3|1051.5|5
1652201510000|2022-05-10 16:51:50|1054|1052.3|1054|1052.5|1054.3|1052.8|1053.8|1052|14
1652201520000|2022-05-10 16:52:00|1053.8|1052.3|1053.3|1051.8|1053.8|1052.3|1053.3|1051.8|3
1652201530000|2022-05-10 16:52:10|1053.5|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|4
1652201540000|2022-05-10 16:52:20|1053.5|1052|1053.8|1052|1054|1052.5|1053.5|1052|7
1652201550000|2022-05-10 16:52:30|1053.5|1052.3|1053.5|1051.8|1053.8|1052.3|1053.5|1051.8|2
1652201560000|2022-05-10 16:52:40|1053.3|1052|1053|1051.8|1053.3|1052|1053|1051.8|14
1652201570000|2022-05-10 16:52:50|1053.3|1052|1053.3|1051.8|1053.3|1052|1053.3|1051.5|9
1652201580000|2022-05-10 16:53:00|1053|1051.3|1052.8|1051.3|1053.3|1051.8|1052.5|1051|56
1652201590000|2022-05-10 16:53:10|1052.5|1051.5|1052.8|1051.5|1053.3|1051.8|1052.5|1051.5|46
1652201600000|2022-05-10 16:53:20|1053|1051.8|1053.5|1052|1053.5|1052|1053|1051.8|19
1652201610000|2022-05-10 16:53:30|1053.3|1052.3|1053.3|1052|1053.8|1052.3|1053.3|1051.8|1
1652201620000|2022-05-10 16:53:40|1053.5|1051.8|1053.8|1052.3|1053.8|1052.3|1053.3|1051.8|2
1652201630000|2022-05-10 16:53:50|1053.5|1052.5|1053.8|1052.3|1053.8|1052.5|1053|1051.5|36
1652201640000|2022-05-10 16:54:00|1053.5|1052|1053|1051.5|1053.5|1052.3|1053|1051.5|10
1652201650000|2022-05-10 16:54:10|1053.5|1051.3|1053.5|1052|1053.5|1052|1053.3|1051.3|21
1652201660000|2022-05-10 16:54:20|1053.3|1051.8|1053.3|1051.8|1053.8|1052.3|1053.3|1051.8|11
1652201670000|2022-05-10 16:54:30|1053.5|1052|1053.3|1051.8|1053.5|1052|1053.3|1051.8|3
1652201680000|2022-05-10 16:54:40|1053.5|1052|1053.5|1052|1053.8|1052.3|1053.5|1052|5
1652201690000|2022-05-10 16:54:50|1053.3|1051.8|1053.3|1051.5|1053.3|1051.8|1052.8|1051.3|3
1652201700000|2022-05-10 16:55:00|1053|1051.8|1053.5|1052.3|1053.8|1052.3|1053|1051.5|19
1652201710000|2022-05-10 16:55:10|1053.8|1052.5|1054.3|1053|1054.5|1053|1053.8|1052.3|10
1652201720000|2022-05-10 16:55:20|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|59
1652201730000|2022-05-10 16:55:30|1054.5|1053|1055|1053.5|1055.8|1054.3|1054.5|1053|36
1652201740000|2022-05-10 16:55:40|1054.8|1053.3|1055|1053.5|1055|1053.5|1054.8|1053.3|38
1652201750000|2022-05-10 16:55:50|1054.8|1053.3|1054.8|1053.3|1054.8|1053.3|1054.5|1053|3
1652201760000|2022-05-10 16:56:00|1054.5|1053|1054.5|1053|1054.5|1053.3|1054.5|1053|0
1652201770000|2022-05-10 16:56:10|1054.3|1052.8|1054.5|1053|1054.8|1053.3|1054.3|1052.8|6
1652201780000|2022-05-10 16:56:20|1054.3|1052.8|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|19
1652201790000|2022-05-10 16:56:30|1054|1052.5|1054|1052.3|1054.3|1052.8|1054|1052.3|0
1652201800000|2022-05-10 16:56:40|1053.8|1052.5|1053.5|1052|1054|1052.5|1053.5|1052|0
1652201810000|2022-05-10 16:56:50|1053.3||1053.3||1053.5||1053.3||0
1652201820000|2022-05-10 16:57:00|1053.5|1052.3|1053.8|1052.3|1054.3|1052.8|1053.5|1052.3|32
1652201830000|2022-05-10 16:57:10|1054|1052.5|1054|1052.5|1054|1052.5|1053.8|1052.3|6
1652201840000|2022-05-10 16:57:20|1054.3|1052.8|1054|1052.5|1054.3|1052.8|1054|1052.3|18
1652201850000|2022-05-10 16:57:30|1054.3||1054||1054.3||1054||0
1652201860000|2022-05-10 16:57:40|1054.3|1052.8|1054.3|1052.5|1054.3|1052.8|1054|1052.5|4
1652201870000|2022-05-10 16:57:50|1054|1052.8|1053.5|1052.3|1054.3|1052.8|1053.5|1052.3|90
1652201880000|2022-05-10 16:58:00||1052||1052.3||1052.3||1052|11
1652201890000|2022-05-10 16:58:10|1053.8|1052.5|1053.8|1052.3|1054|1052.5|1053.5|1052|28
1652201900000|2022-05-10 16:58:20|1053.5|1052.5|1054|1052.5|1054|1052.5|1053.5|1052.3|2
1652201910000|2022-05-10 16:58:30|1054.3|1052.8|1055|1053.5|1055|1053.5|1054|1052.5|44
1652201920000|2022-05-10 16:58:40|1054.8|1053.3|1054.5|1053|1055|1053.5|1054.5|1053|5
1652201930000|2022-05-10 16:58:50|1054.3|1052.5|1054.5|1053|1054.5|1053|1054|1052.5|10
1652201940000|2022-05-10 16:59:00|1054.8|1052.8|1053.8|1052.3|1054.8|1053.3|1053.8|1052.3|21
1652201950000|2022-05-10 16:59:10|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1053.8|1052.3|13
1652201960000|2022-05-10 16:59:20|1055.3|1053|1054.8|1053.5|1055.3|1053.8|1054.8|1053|69
1652201970000|2022-05-10 16:59:30|1054.5|1053.3|1054.8|1053.3|1054.8|1053.3|1054.3|1053|0
1652201980000|2022-05-10 16:59:40|1054.5|1053|1054.8|1053.3|1054.8|1053.3|1054.5|1053|0
1652201990000|2022-05-10 16:59:50|1054.5|1053|1054.8|1053.3|1054.8|1053.3|1054.5|1053|8
1652202000000|2022-05-10 17:00:00|1054.5|1053|1054|1052.5|1054.5|1053|1053.8|1052.3|6
1652202010000|2022-05-10 17:00:10|1054.3|1052.8|1054|1052.5|1054.3|1052.8|1054|1052.5|4
1652202020000|2022-05-10 17:00:20|1053.5|1052.3|1053.8|1052.3|1054|1052.5|1053|1051.5|50
1652202030000|2022-05-10 17:00:30|1054|1052.5|1054.3|1052.5|1054.3|1052.5|1053.8|1052.3|3
1652202040000|2022-05-10 17:00:40|1054|1052.8|1055.8|1054|1056.3|1054.8|1054|1052.8|16
1652202050000|2022-05-10 17:00:50|1055.5|1053.8|1055.5|1054|1055.8|1054.3|1055.3|1053.8|10
1652202060000|2022-05-10 17:01:00|1055.8|1054.3|1056|1054.5|1056.3|1054.5|1055.5|1054|49
1652202070000|2022-05-10 17:01:10|1056.3|1054.8|1057.8|1056|1057.8|1056.3|1056.3|1054.8|25
1652202080000|2022-05-10 17:01:20|1058.3|1056.3|1057.5|1056|1058.3|1056.8|1057.5|1056|3
1652202090000|2022-05-10 17:01:30|1058|1056.5|1056.8|1055.3|1058|1056.5|1056.8|1055.3|17
1652202100000|2022-05-10 17:01:40|1057|1055.5|1057|1055.5|1057.3|1055.8|1056.5|1055.3|10
1652202110000|2022-05-10 17:01:50|1057.3|1055.3|1057.3|1055.8|1057.3|1055.8|1056.5|1055|6
1652202120000|2022-05-10 17:02:00|1057.5|1056|1058|1056.5|1058|1056.5|1057.3|1055.8|5
1652202130000|2022-05-10 17:02:10|1057.8|1056.3|1056.8|1055.5|1057.8|1056.5|1056.8|1055.3|8
1652202140000|2022-05-10 17:02:20|1057|1055.3|1057|1055.5|1057|1055.5|1056.8|1055.3|10
1652202150000|2022-05-10 17:02:30|1056.8|1055.8|1057|1055.8|1057.8|1056.3|1056.8|1055.5|31
1652202160000|2022-05-10 17:02:40|1057.3|1056|1057.5|1056.3|1057.8|1056.3|1057|1055.8|42
1652202170000|2022-05-10 17:02:50|1057.8|1056|1057.3|1055.8|1057.8|1056|1057|1055.8|5
1652202180000|2022-05-10 17:03:00|1057.8|1056|1057.3|1055.8|1057.8|1056.3|1057|1055.8|7
1652202190000|2022-05-10 17:03:10|1057.8|1056|1057.8|1056.3|1058|1056.5|1057.5|1056|2
1652202200000|2022-05-10 17:03:20|1057.5|1056|1057.8|1056|1057.8|1056.3|1057.5|1056|0
1652202210000|2022-05-10 17:03:30|1057.5|1056.3|1057.8|1056.3|1058.3|1056.5|1057.5|1056|7
1652202220000|2022-05-10 17:03:40|1058|1056|1057.8|1056.3|1058|1056.5|1057.5|1056|5
1652202230000|2022-05-10 17:03:50|1057.5|1056|1057.3|1055.8|1057.5|1056|1057.3|1055.8|18
1652202240000|2022-05-10 17:04:00|1057.5|1056|1057.3|1055.8|1057.5|1056|1056.8|1055|4
1652202250000|2022-05-10 17:04:10|1057.5|1056|1057.3|1055.5|1057.5|1056|1057|1055.5|1
1652202260000|2022-05-10 17:04:20|1057|1055.8|1057|1055.5|1057|1055.8|1056.8|1055.3|0
1652202270000|2022-05-10 17:04:30|1056.8|1055.3|1057|1055.5|1057|1055.5|1056.8|1055.3|0
1652202280000|2022-05-10 17:04:40|1056.8|1055.3|1056.8|1055.5|1057|1055.5|1056.8|1055.3|0
1652202290000|2022-05-10 17:04:50|1057|1055.8|1058.8|1057|1058.8|1057|1057|1055.8|30
1652202300000|2022-05-10 17:05:00|1058.5|1057.3|1059|1057.3|1059|1057.5|1058.5|1057|11
1652202310000|2022-05-10 17:05:10|1059.3|1057.5|1059|1057.3|1059.3|1057.5|1059|1057.3|8
1652202320000|2022-05-10 17:05:20|1059.3|1057.5|1059.3|1058|1059.3|1058|1059.3|1057.3|10
1652202330000|2022-05-10 17:05:30|1059|1057.8|1058.5|1057|1059|1058|1058.5|1056.8|33
1652202340000|2022-05-10 17:05:40|1058.3|1056.8|1059.3|1057.8|1059.3|1057.8|1058.3|1056.8|13
1652202350000|2022-05-10 17:05:50|1059.5|1058|1059.5|1058|1059.8|1058.3|1059.5|1057.8|11
1652202360000|2022-05-10 17:06:00|1059.3|1057.8|1058.8|1057.3|1059.3|1058|1058.8|1057.3|6
1652202370000|2022-05-10 17:06:10|1059|1057.5|1059|1057.5|1059.3|1057.8|1058.8|1057.3|6
1652202380000|2022-05-10 17:06:20|1058.8|1057.3|1058.3|1056.8|1058.8|1057.5|1058.3|1056.8|9
1652202390000|2022-05-10 17:06:30|1058.5|1057|1058.8|1057|1058.8|1057|1058|1056.5|1
1652202400000|2022-05-10 17:06:40|1058.5|1056.8|1058.3|1056.8|1058.5|1057|1058.3|1056.8|0
1652202410000|2022-05-10 17:06:50|1058.5|1057|1058|1056.5|1058.5|1057|1058|1056.5|2
1652202420000|2022-05-10 17:07:00|1058.3|1056.8|1058|1056.5|1058.3|1056.8|1057.8|1056.5|4
1652202430000|2022-05-10 17:07:10|1058.3|1056.8|1058.3|1056.8|1058.3|1056.8|1058|1056.8|2
1652202440000|2022-05-10 17:07:20|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.3|1056.8|0
1652202450000|2022-05-10 17:07:30|1058.5|1057|1059.3|1057.8|1059.3|1057.8|1058.5|1057|2
1652202460000|2022-05-10 17:07:40|1059.5|1058|1059.8|1058|1060|1058.5|1059.5|1057.8|12
1652202470000|2022-05-10 17:07:50|1060|1058.3|1060|1058.5|1060|1058.5|1059.8|1058.3|0
1652202480000|2022-05-10 17:08:00|1059.8|1058.3|1059.5|1057.8|1060|1058.3|1059.3|1057.5|2
1652202490000|2022-05-10 17:08:10|1059.8|1058|1059.8|1058.3|1060.3|1058.8|1059.5|1058|0
1652202500000|2022-05-10 17:08:20|1059.5|1058|1059.3|1057.8|1059.5|1058|1059|1057.3|1
1652202510000|2022-05-10 17:08:30|1059|1057.5|1058.8|1057.3|1059.3|1057.8|1058.5|1057|0
1652202520000|2022-05-10 17:08:40|1059|1057.5|1058.8|1057.3|1059|1057.5|1058.5|1057.3|0
1652202530000|2022-05-10 17:08:50|1059|1057.5|1058.5|1057.3|1059|1057.5|1058.5|1057.3|12
1652202540000|2022-05-10 17:09:00|1058.8|1057|1058.8|1057.3|1058.8|1057.3|1058.5|1057|17
1652202550000|2022-05-10 17:09:10|1058.5|1057|1058|1056.8|1058.5|1057.3|1058|1056.3|18
1652202560000|2022-05-10 17:09:20|1057.8|1056.5|1057.8|1056.3|1057.8|1056.5|1057.8|1056.3|10
1652202570000|2022-05-10 17:09:30|1057.5|1056|1058.5|1057|1058.8|1057.3|1057.5|1056|18
1652202580000|2022-05-10 17:09:40|1058.3|1056.8|1058.5|1057|1058.8|1057|1058.3|1056.8|8
1652202590000|2022-05-10 17:09:50|1058.8|1057.3|1058.8|1057.3|1058.8|1057.5|1058.8|1057.3|10
1652202600000|2022-05-10 17:10:00|1059|1057.5|1058.5|1057.3|1059|1057.5|1058.3|1056.8|5
1652202610000|2022-05-10 17:10:10|1059|1057|1058.8|1057.3|1059|1057.5|1058.8|1057|23
1652202620000|2022-05-10 17:10:20|1059|1057.5|1058.3|1057|1059|1057.5|1058|1056.8|25
1652202630000|2022-05-10 17:10:30|1058|1056.8|1058.5|1057|1058.5|1057|1058|1056.8|8
1652202640000|2022-05-10 17:10:40|1058.3|1056.8|1058.3|1056.5|1058.3|1056.8|1057.8|1056.3|5
1652202650000|2022-05-10 17:10:50|1058|1056.8|1058|1056.5|1058|1056.8|1058|1056.5|0
1652202660000|2022-05-10 17:11:00|1057.8|1056.8|1057.8|1056.3|1058|1056.8|1057.8|1056.3|2
1652202670000|2022-05-10 17:11:10|1057.5|1056|1057.5|1056|1057.5|1056|1057.3|1055.8|46
1652202680000|2022-05-10 17:11:20|1057.3|1055.8|1057.5|1056|1057.5|1056|1057.3|1055.8|11
1652202690000|2022-05-10 17:11:30|1057.3|1056.3|1057.5|1056|1057.5|1056.3|1057.3|1055.8|3
1652202700000|2022-05-10 17:11:40|1057.3|1056.3|1057.5|1056.3|1057.8|1056.5|1057.3|1056.3|19
1652202710000|2022-05-10 17:11:50|1057.3|1056|1057.3|1056|1057.3|1056|1057.3|1056|1
1652202720000|2022-05-10 17:12:00|1057.5|1056.3|1057.3|1055.8|1057.5|1056.3|1057.3|1055.8|13
1652202730000|2022-05-10 17:12:10|1057|1056|1057.3|1056|1057.5|1056|1057|1056|4
1652202740000|2022-05-10 17:12:20|1057.5|1055.8|1057.3|1055.8|1057.5|1056|1057.3|1055.8|8
1652202750000|2022-05-10 17:12:30|1057|1055.5|1057.3|1056|1057.3|1056|1057|1055.5|0
1652202760000|2022-05-10 17:12:40|1057|1055.8|1057|1055.5|1057|1055.8|1056.8|1055.3|4
1652202770000|2022-05-10 17:12:50|1057.3|1055.8|1057.3|1056|1057.5|1056|1057.3|1055.8|2
1652202780000|2022-05-10 17:13:00|1057.5|1055.8|1057.5|1056.3|1057.5|1056.3|1057|1055.8|1
1652202790000|2022-05-10 17:13:10|1057.8|1056.5|1057.5|1056.3|1057.8|1056.5|1057.5|1056|5
1652202800000|2022-05-10 17:13:20||1056||1056||1056.3||1056|0
1652202810000|2022-05-10 17:13:30|1057.3|1055.8|1057|1055.8|1057.3|1055.8|1056.8|1055.5|21
1652202820000|2022-05-10 17:13:40|1057.3|1056|1057.5|1056.3|1057.8|1056.3|1057.3|1055.8|51
1652202830000|2022-05-10 17:13:50||1056||1056.3||1056.3||1056|15
1652202840000|2022-05-10 17:14:00|1057.3|1056|1056.3|1055|1057.3|1056|1056.3|1054.8|42
1652202850000|2022-05-10 17:14:10|1056.5|1055.5|1057|1055.5|1057|1055.5|1056.5|1055.5|108
1652202860000|2022-05-10 17:14:20||1055.8||1055.5||1055.8||1055.3|0
1652202870000|2022-05-10 17:14:30|1057.3|1055.8|1057.3|1055.8|1057.5|1056.3|1057.3|1055.8|9
1652202880000|2022-05-10 17:14:40|1057|1055.5|1057.3|1055.8|1057.3|1055.8|1057|1055.5|0
1652202890000|2022-05-10 17:14:50|1057.5|1056|1057.5|1056.3|1057.8|1056.3|1057.3|1056|25
1652202900000|2022-05-10 17:15:00|1057.8|1056|1057.5|1056|1057.8|1056.5|1057.5|1056|56
1652202910000|2022-05-10 17:15:10|1057.3|1055.8|1057|1055.5|1057.5|1055.8|1056.8|1055.3|0
1652202920000|2022-05-10 17:15:20|1056.8|1055.3|1057|1055.3|1057|1055.5|1055.8|1054|17
1652202930000|2022-05-10 17:15:30|1056.8|1055.5|1057|1055.3|1057.3|1056|1056.8|1055.3|12
1652202940000|2022-05-10 17:15:40|1056.8|1055|1056.5|1055|1056.8|1055|1056.5|1055|3
1652202950000|2022-05-10 17:15:50|1056.8|1055.3|1058.3|1057|1058.3|1057|1056.8|1055.3|4
1652202960000|2022-05-10 17:16:00|1058.5|1056.8|1059.5|1058|1059.5|1058|1058.5|1056.5|22
1652202970000|2022-05-10 17:16:10|1059.8|1058.3|1060.8|1059.5|1060.8|1059.5|1059.5|1058.3|16
1652202980000|2022-05-10 17:16:20|1061|1059.3|1061|1059.5|1061.5|1060|1061|1059.3|14
1652202990000|2022-05-10 17:16:30|1061.3|1060|1060.5|1059|1061.3|1060|1060.5|1059|24
1652203000000|2022-05-10 17:16:40|1060.8|1059.3|1061.3|1059.5|1061.3|1059.8|1060.8|1059.3|11
1652203010000|2022-05-10 17:16:50|1061|1059.8|1061.8|1060.3|1061.8|1060.5|1060.8|1059.3|18
1652203020000|2022-05-10 17:17:00|1061.5|1059.8|1061|1059.5|1061.8|1060.3|1060.5|1059|13
1652203030000|2022-05-10 17:17:10|1060.8|1059.3|1060.8|1059.3|1060.8|1059.5|1060.8|1059.3|9
1652203040000|2022-05-10 17:17:20|1060.5|1059.5|1060.5|1058.8|1060.5|1059.5|1060.3|1058.5|15
1652203050000|2022-05-10 17:17:30|1060.3|1058.5|1060|1058.5|1060.5|1058.8|1060|1058.5|1
1652203060000|2022-05-10 17:17:40|1059.8|1058.3|1059.8|1058|1060.3|1058.5|1059.8|1058|0
1652203070000|2022-05-10 17:17:50|1059.5|1057.8|1058.5|1057.3|1059.8|1058|1058.5|1057|2
1652203080000|2022-05-10 17:18:00|1058.8|1056.8|1058.5|1056.8|1058.8|1057|1058|1056.5|5
1652203090000|2022-05-10 17:18:10|1058.3|1056.5|1056.5|1054.8|1058.3|1056.8|1056.5|1054.8|5
1652203100000|2022-05-10 17:18:20|1056.3|1054.5|1056.3|1054.8|1056.5|1055|1055.8|1054.3|5
1652203110000|2022-05-10 17:18:30|1056.5|1055|1056|1054.3|1056.5|1055|1055.8|1054.3|8
1652203120000|2022-05-10 17:18:40|1055.8|1054.5|1056.3|1054.5|1056.3|1054.5|1055.8|1054.3|1
1652203130000|2022-05-10 17:18:50|1056.8|1054.8|1056.5|1055|1056.8|1055.3|1056.3|1054.8|5
1652203140000|2022-05-10 17:19:00|1056.3|1054.5|1056|1054.3|1056.5|1055.3|1055.5|1054|13
1652203150000|2022-05-10 17:19:10|1055.8|1054|1054|1052.5|1055.8|1054|1053.5|1052|40
1652203160000|2022-05-10 17:19:20|1054.3|1052.8|1054.5|1053|1054.8|1053.3|1054.3|1052.8|9
1652203170000|2022-05-10 17:19:30|1054.8|1053.3|1055.5|1053.8|1055.5|1054|1054.8|1053.3|1
1652203180000|2022-05-10 17:19:40|1055.3|1054|1055.8|1054.3|1055.8|1054.5|1055|1053.5|9
1652203190000|2022-05-10 17:19:50|1056|1054|1055|1053.5|1056|1054|1054.8|1053.3|4
1652203200000|2022-05-10 17:20:00|1055.3|1053.8|1055|1053.5|1055.8|1054.3|1055|1053.5|2
1652203210000|2022-05-10 17:20:10|1055.5|1053.8|1055.5|1054|1055.8|1054.3|1055.3|1053.8|5
1652203220000|2022-05-10 17:20:20|1055.8|1054.3|1055.3|1053.5|1055.8|1054.3|1055|1053.5|5
1652203230000|2022-05-10 17:20:30|1055.5|1053.8|1054.3|1052.8|1055.5|1053.8|1054.3|1052.8|9
1652203240000|2022-05-10 17:20:40|1054|1052.5|1054|1052.5|1054|1052.5|1054|1052.5|0
1652203250000|2022-05-10 17:20:50|1054.3|1052.3|1053.8|1052.3|1054.3|1052.5|1053.8|1052.3|0
1652203260000|2022-05-10 17:21:00|1054|1052.5|1054|1052.3|1054.3|1053|1053.5|1052|5
1652203270000|2022-05-10 17:21:10|1053.8|1052|1054|1052.3|1054|1052.3|1053.5|1052|2
1652203280000|2022-05-10 17:21:20|1053.8|1052|1053.3|1051.8|1053.8|1052|1053|1051.5|3
1652203290000|2022-05-10 17:21:30|1053.5|1052|1053.8|1052.3|1053.8|1052.3|1053.5|1052|0
1652203300000|2022-05-10 17:21:40|1053.5||1053.5||1053.8||1053.5||1
1652203310000|2022-05-10 17:21:50|1053.8|1051.8|1053.5|1052|1053.8|1052|1053.3|1051.8|5
1652203320000|2022-05-10 17:22:00|1053.8|1052.5|1053.8|1052.3|1054.3|1052.8|1053.5|1052.3|12
1652203330000|2022-05-10 17:22:10|1053.5|1052|1053.8|1052.3|1053.8|1052.3|1053.5|1051.8|0
1652203340000|2022-05-10 17:22:20|1054|1052.5|1054.3|1052.8|1054.3|1052.8|1054|1052.3|4
1652203350000|2022-05-10 17:22:30|1054.5|1053|1054.5|1053|1055.3|1053.5|1054.5|1053|3
1652203360000|2022-05-10 17:22:40|1054.3|1052.8|1054.5|1053|1054.5|1053|1054|1052.3|1
1652203370000|2022-05-10 17:22:50|1054.3|1052.5|1053.5|1052|1054.3|1052.5|1053.5|1052|4
1652203380000|2022-05-10 17:23:00|1053.3|1051.8|1053.3|1051.8|1054|1052.3|1053.3|1051.8|5
1652203390000|2022-05-10 17:23:10|1053.8|1052.3|1054|1052.3|1054|1052.3|1053.5|1052|4
1652203400000|2022-05-10 17:23:20|1053.8|1052|1054.3|1052.5|1054.3|1052.8|1053.5|1052|0
1652203410000|2022-05-10 17:23:30|1054|1052.8|1054.8|1053.3|1055|1053.8|1053.8|1052|1
1652203420000|2022-05-10 17:23:40|1055|1053.5|1054.5|1052.8|1055|1053.5|1054.3|1052.8|1
1652203430000|2022-05-10 17:23:50|1054.3|1053|1054.5|1052.8|1054.5|1053|1054.3|1052.8|0
1652203440000|2022-05-10 17:24:00|1054.3|1053|1054.5|1052.8|1054.8|1053.5|1054.3|1052.8|5
1652203450000|2022-05-10 17:24:10|1054.8|1053|1056|1054.5|1056|1054.8|1054.8|1052.8|11
1652203460000|2022-05-10 17:24:20|1056.5|1054.8|1057.3|1055.8|1057.3|1055.8|1056.5|1054.8|3
1652203470000|2022-05-10 17:24:30|1057|1055.3|1056.8|1055|1057|1055.5|1056.8|1055|5
1652203480000|2022-05-10 17:24:40|1057|1055.3|1056.8|1055.3|1057.3|1055.5|1056.8|1055.3|1
1652203490000|2022-05-10 17:24:50|1056.5|1055|1056.8|1055.3|1056.8|1055.3|1056.5|1055|1
1652203500000|2022-05-10 17:25:00|1057|1055.5|1058.5|1057|1058.5|1057|1056.8|1055.3|13
1652203510000|2022-05-10 17:25:10|1058.3|1056.8|1056.8|1055.3|1058.5|1057|1056.8|1055.3|28
1652203520000|2022-05-10 17:25:20|1057|1055.5|1056.8|1055|1057.3|1056|1056.5|1055|5
1652203530000|2022-05-10 17:25:30|1056.5|1055.3|1056.3|1054.5|1056.8|1055.3|1056.3|1054.5|0
1652203540000|2022-05-10 17:25:40|1055.8|1054|1056.3|1054.8|1056.3|1054.8|1055.5|1054|1
1652203550000|2022-05-10 17:25:50|1056|1054.5|1055.5|1053.8|1056|1054.5|1055.3|1053.8|0
1652203560000|2022-05-10 17:26:00|1055.8|1054|1054.5|1052.8|1055.8|1054.3|1054.5|1052.8|1
1652203570000|2022-05-10 17:26:10|1054.3|1052.5|1054.3|1052.5|1054.5|1053|1053.8|1052.3|5
1652203580000|2022-05-10 17:26:20|1054|1052.3|1054|1052.3|1054.5|1052.8|1053.5|1052|26
1652203590000|2022-05-10 17:26:30|1053.8|1052.5|1053.8|1052.3|1054.5|1052.8|1053.8|1052.3|2
1652203600000|2022-05-10 17:26:40|1054|1052|1054.5|1053.3|1054.5|1053.3|1053.5|1052|14
1652203610000|2022-05-10 17:26:50|1055|1053.5|1056.8|1055.3|1056.8|1055.3|1055|1053.5|22
1652203620000|2022-05-10 17:27:00|1056.5|1055|1056.5|1054.8|1056.5|1055.3|1056|1054.5|6
1652203630000|2022-05-10 17:27:10|1056.3|1054.5|1056|1054.5|1056.8|1055.3|1056|1054.3|8
1652203640000|2022-05-10 17:27:20|1056.3|1054.8|1056.3|1054.5|1056.3|1055|1056|1054.3|4
1652203650000|2022-05-10 17:27:30|1056.5|1054.8|1057|1055.8|1057.3|1055.8|1056.5|1054.8|26
1652203660000|2022-05-10 17:27:40|1056.8|1055.5|1057.5|1055.8|1057.5|1055.8|1056.8|1055.3|35
1652203670000|2022-05-10 17:27:50|1057.3|1056|1057|1055.5|1057.3|1056|1057|1055.3|4
1652203680000|2022-05-10 17:28:00|1056.8|1055.3|1056.5|1054.8|1057|1055.3|1056.3|1054.8|2
1652203690000|2022-05-10 17:28:10|1056.8|1055|1056.8|1055|1056.8|1055.3|1056.5|1054.8|2
1652203700000|2022-05-10 17:28:20|1056.5|1054.8|1056.8|1055.3|1056.8|1055.3|1056|1054.8|6
1652203710000|2022-05-10 17:28:30|1057|1055|1056.8|1055|1057|1055|1056.8|1055|2
1652203720000|2022-05-10 17:28:40|1056.5||1056.5||1056.8||1056.5||0
1652203730000|2022-05-10 17:28:50|1056.8|1054.8|1057|1055.3|1057|1055.5|1056.3|1054.8|4
1652203740000|2022-05-10 17:29:00|1056.8|1055.5|1056.8|1055|1057.3|1055.5|1056.8|1055|2
1652203750000|2022-05-10 17:29:10|1056.5|1055.3|1056.5|1054.8|1056.5|1055.3|1056.3|1054.8|1
1652203760000|2022-05-10 17:29:20|1056.8|1055|1056.5|1054.8|1056.8|1055|1056.5|1054.8|0
1652203770000|2022-05-10 17:29:30|1057|1055|1056.8|1055|1057|1055.3|1056.8|1055|1
1652203780000|2022-05-10 17:29:40|1057|1055.3|1057.3|1055.5|1057.3|1055.5|1056.8|1055|4
1652203790000|2022-05-10 17:29:50|1057|1055.8|1057.8|1056|1057.8|1056.3|1057|1055.8|6
1652203800000|2022-05-10 17:30:00|1057.5|1056.3|1058.8|1057.3|1058.8|1057.5|1057.5|1056.3|16
1652203810000|2022-05-10 17:30:10|1058.5|1057|1058.5|1057.3|1059|1057.5|1058.5|1056.8|2
1652203820000|2022-05-10 17:30:20|1058.8|1057|1058.5|1057|1058.8|1057|1058.5|1057|1
1652203830000|2022-05-10 17:30:30|1058.8|1057.3|1059.5|1058|1059.5|1058|1058.8|1057.3|40
1652203840000|2022-05-10 17:30:40|1059.8|1058.3|1059.8|1058.3|1059.8|1058.3|1059.5|1058|6
1652203850000|2022-05-10 17:30:50|1059.5|1058|1060|1058.5|1060|1058.5|1059.5|1058|0
1652203860000|2022-05-10 17:31:00|1059.8|1058.3|1059.8|1058.3|1060|1058.5|1059.5|1058|6
1652203870000|2022-05-10 17:31:10|1060.3|1058|1060|1058.8|1060.3|1058.8|1060|1058|12
1652203880000|2022-05-10 17:31:20|1060.3|1058.5|1060.3|1058.8|1060.5|1059|1060|1058.5|8
1652203890000|2022-05-10 17:31:30|1060|1058.5|1060|1058.5|1060|1058.8|1059.8|1058.3|2
1652203900000|2022-05-10 17:31:40|1060.3|1058.3|1060.5|1059|1060.8|1059.3|1060|1058.3|3
1652203910000|2022-05-10 17:31:50|1060.8|1059.3|1059.8|1058.3|1060.8|1059.5|1059.8|1058.3|4
1652203920000|2022-05-10 17:32:00|1060.3|1058.8|1060.8|1059|1060.8|1059.3|1060.3|1058.5|4
1652203930000|2022-05-10 17:32:10|1060.5|1059.3|1060.8|1059|1061|1059.3|1060.5|1059|0
1652203940000|2022-05-10 17:32:20|1061|1059.5|1061|1059.5|1061.3|1059.8|1060.8|1059.3|6
1652203950000|2022-05-10 17:32:30|1061.3|1060|1062.3|1060.8|1062.3|1061|1061.3|1060|11
1652203960000|2022-05-10 17:32:40|1062.5|1061|1062.5|1061|1062.5|1061|1062.5|1061|0
1652203970000|2022-05-10 17:32:50|1062|1060.5|1061.8|1060.3|1062|1060.5|1061.5|1060.3|3
1652203980000|2022-05-10 17:33:00|1062|1060.8|1062.3|1060.8|1062.8|1061.5|1062|1060.8|10
1652203990000|2022-05-10 17:33:10|1062.5|1060.5|1062.8|1061.3|1062.8|1061.3|1062|1060.5|0
1652204000000|2022-05-10 17:33:20|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1
1652204010000|2022-05-10 17:33:30|1062|1060.3|1062.3|1060.8|1062.8|1061.3|1061.8|1060.3|11
1652204020000|2022-05-10 17:33:40|1062|1060.3|1062|1060.3|1062.3|1060.5|1061.8|1060.3|2
1652204030000|2022-05-10 17:33:50|1061.8|1060|1061.8|1060|1062|1060.5|1061.5|1059.8|6
1652204040000|2022-05-10 17:34:00|1061.5|1060.5|1062.8|1061.5|1063|1061.5|1061.5|1060.5|9
1652204050000|2022-05-10 17:34:10|1063|1061.8|1063|1061.5|1063|1061.8|1062.5|1060.8|26
1652204060000|2022-05-10 17:34:20|1063.3|1061.8|1063.3|1061.8|1063.5|1061.8|1063.3|1061.5|6
1652204070000|2022-05-10 17:34:30|1063|1061.5|1063.5|1062.3|1063.5|1062.3|1063|1061.3|4
1652204080000|2022-05-10 17:34:40|1063|1061.5|1063|1061.3|1063.5|1062|1062.8|1061.3|12
1652204090000|2022-05-10 17:34:50||1061.8||1061.5||1061.8||1061.5|2
1652204100000|2022-05-10 17:35:00|1062.8|1061.8|1062.3|1060.8|1062.8|1061.8|1062.3|1060.5|45
1652204110000|2022-05-10 17:35:10|1061.8|1060.3|1061.8|1060|1062.3|1060.8|1061.8|1060|7
1652204120000|2022-05-10 17:35:20|1061.5|1060.3|1061.8|1060.3|1061.8|1060.3|1061.5|1060|34
1652204130000|2022-05-10 17:35:30|1062|1060.5|1062.5|1060.8|1062.5|1060.8|1061.8|1060.3|12
1652204140000|2022-05-10 17:35:40|1062.8|1061.3|1062.5|1060.8|1063|1061.5|1062.5|1060.8|8
1652204150000|2022-05-10 17:35:50|1062.3|1060.5|1062.3|1060.8|1062.3|1060.8|1061.8|1060.3|3
1652204160000|2022-05-10 17:36:00|1062|1060.5|1062|1060.5|1062.5|1061|1062|1060.5|2
1652204170000|2022-05-10 17:36:10|1061.8|1060|1062|1060.5|1062|1060.5|1061.3|1059.8|2
1652204180000|2022-05-10 17:36:20|1062.3|1060.8|1063.8|1062.3|1063.8|1062.3|1062.3|1060.5|6
1652204190000|2022-05-10 17:36:30|1063.5|1062|1063.8|1062|1064|1062.5|1063.5|1062|1
1652204200000|2022-05-10 17:36:40|1063.5|1061.8|1063|1061.5|1063.5|1062|1063|1061.5|4
1652204210000|2022-05-10 17:36:50|1063.3|1061.8|1063|1061.5|1063.3|1061.8|1063|1061.5|0
1652204220000|2022-05-10 17:37:00|1062.8|1061|1062.5|1061|1063|1061.3|1062.5|1061|3
1652204230000|2022-05-10 17:37:10|1062.3|1060.5|1062.5|1061|1062.5|1061|1062.3|1060.5|1
1652204240000|2022-05-10 17:37:20|1062.8|1061.3|1063.3|1061.5|1063.5|1062|1062.8|1061.3|23
1652204250000|2022-05-10 17:37:30|1063|1062|1063.5|1062|1063.8|1062.3|1063|1061.8|0
1652204260000|2022-05-10 17:37:40|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1063|1061.3|3
1652204270000|2022-05-10 17:37:50|1063|1061.5|1063.3|1061.8|1063.3|1061.8|1063|1061.5|8
1652204280000|2022-05-10 17:38:00|1063.5|1061.5|1063.8|1062.3|1063.8|1062.5|1063.3|1061.5|21
1652204290000|2022-05-10 17:38:10|1063.5|1062|1063.5|1062|1063.8|1062.5|1063.5|1062|2
1652204300000|2022-05-10 17:38:20|1063.8|1062.3|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|4
1652204310000|2022-05-10 17:38:30|1063|1062|1063.5|1062|1063.5|1062.3|1063|1062|0
1652204320000|2022-05-10 17:38:40|1063.8|1062.3|1063.3|1061.8|1063.8|1062.3|1063.3|1061.8|2
1652204330000|2022-05-10 17:38:50|1063.5|1062.3|1063.3|1061.5|1063.5|1062.3|1063|1061.5|8
1652204340000|2022-05-10 17:39:00|1063|1061.3|1063|1061.3|1063.3|1061.3|1062.5|1060.8|2
1652204350000|2022-05-10 17:39:10|1062.8|1061|1062.3|1060.8|1063|1061|1062.3|1060.8|0
1652204360000|2022-05-10 17:39:20|1062.5|1061|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|9
1652204370000|2022-05-10 17:39:30|1063|1061.5|1062.8|1061|1063|1061.5|1062.5|1061|0
1652204380000|2022-05-10 17:39:40|1062.3|1060.8|1062.8|1061.3|1062.8|1061.3|1062.3|1060.8|0
1652204390000|2022-05-10 17:39:50|1063|1061|1063|1061.3|1063|1061.5|1063|1061|4
1652204400000|2022-05-10 17:40:00|1063.3|1061.5|1062.8|1061.3|1063.3|1061.8|1062.8|1061|4
1652204410000|2022-05-10 17:40:10|1062.5|1061|1062.8|1061|1062.8|1061.3|1062.5|1061|0
1652204420000|2022-05-10 17:40:20|1063.3|1061.3|1063.3|1061.8|1063.3|1061.8|1062.8|1061.3|5
1652204430000|2022-05-10 17:40:30|1063|1062.3|1064.3|1062.8|1064.5|1062.8|1063|1061.5|17
1652204440000|2022-05-10 17:40:40|1064.5|1063|1064.3|1062.5|1064.8|1063|1064.3|1062.5|4
1652204450000|2022-05-10 17:40:50|1064|1062.8|1065|1063.3|1065|1063.3|1064|1062.5|1
1652204460000|2022-05-10 17:41:00|1064.8|1063|1064.5|1062.8|1064.8|1063.3|1064.3|1062.8|16
1652204470000|2022-05-10 17:41:10|1064.3|1063|1064.8|1063.3|1064.8|1063.3|1064.3|1062.8|0
1652204480000|2022-05-10 17:41:20|1064.5|1063|1065|1063.5|1065|1063.5|1064.5|1063|17
1652204490000|2022-05-10 17:41:30|1064.5|1063|1064.8|1063|1065|1063.3|1064.5|1063|4
1652204500000|2022-05-10 17:41:40|1065|1063.3|1065.3|1063.5|1065.5|1064|1065|1063.3|3
1652204510000|2022-05-10 17:41:50|1065.5|1063.8|1065|1063.5|1065.8|1064.3|1065|1063.5|18
1652204520000|2022-05-10 17:42:00|1065.3|1063.3|1065.3|1063.8|1065.5|1064|1065.3|1063.3|76
1652204530000|2022-05-10 17:42:10|1065.5|1064.3|1066|1064.3|1066.3|1064.5|1065.3|1064.3|3
1652204540000|2022-05-10 17:42:20|1066.3|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|9
1652204550000|2022-05-10 17:42:30|1066|1064.5|1066|1064.3|1066.3|1064.5|1065.8|1064.3|5
1652204560000|2022-05-10 17:42:40||1064.5||1064.3||1064.5||1064.3|0
1652204570000|2022-05-10 17:42:50|1066.5|1064.5|1066|1064.5|1066.5|1065.3|1066|1064.5|5
1652204580000|2022-05-10 17:43:00|1066.3|1064.8|1066|1064.5|1066.5|1064.8|1066|1064.3|1
1652204590000|2022-05-10 17:43:10|1066.3|1064.8|1066.5|1064.8|1066.5|1065|1066|1064.8|0
1652204600000|2022-05-10 17:43:20|1066|1064.5|1066|1064.3|1066|1064.5|1066|1064.3|4
1652204610000|2022-05-10 17:43:30|1066.3|1064.5|1066|1064.3|1066.5|1064.8|1066|1064.3|2
1652204620000|2022-05-10 17:43:40|1066.3|1064.5|1067|1065.5|1067|1065.5|1066|1064.5|32
1652204630000|2022-05-10 17:43:50|1067.3|1065.8|1066.8|1065|1067.3|1065.8|1066.8|1065|27
1652204640000|2022-05-10 17:44:00|1066.5|1065.3|1066.3|1064.8|1066.5|1065.3|1066.3|1064.5|3
1652204650000|2022-05-10 17:44:10|1066|1064.5|1066.3|1064.8|1066.5|1065|1066|1064.5|5
1652204660000|2022-05-10 17:44:20|1066.5|1064.5|1066.3|1064.5|1066.5|1064.8|1066|1064.5|1
1652204670000|2022-05-10 17:44:30|1066|1064.3|1066|1064.5|1066.3|1064.5|1065.8|1064|3
1652204680000|2022-05-10 17:44:40||1064.3||1064.3||1064.3||1064.3|1
1652204690000|2022-05-10 17:44:50|1066.3|1064.5|1066.5|1064.8|1066.5|1064.8|1066|1064.5|0
1652204700000|2022-05-10 17:45:00|1066.3|1064.5|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|5
1652204710000|2022-05-10 17:45:10|1066|1064.5|1066|1064.5|1066.3|1064.5|1066|1064.5|0
1652204720000|2022-05-10 17:45:20|1066.3|1064.3|1066.3|1064.5|1066.3|1064.5|1066|1064.3|0
1652204730000|2022-05-10 17:45:30|1066.5|1064.8|1066.5|1065|1066.5|1065|1066.3|1064.8|2
1652204740000|2022-05-10 17:45:40|1066.8|1065.3|1066.5|1065|1067.3|1065.5|1066.3|1064.8|5
1652204750000|2022-05-10 17:45:50|1066.3|1064.8|1066.3|1064.5|1066.3|1064.8|1066|1064.5|3
1652204760000|2022-05-10 17:46:00|1066.5|1064.8|1066|1064.5|1066.5|1065|1066|1064.5|1
1652204770000|2022-05-10 17:46:10|1066.5|1065|1067|1065.5|1067|1065.5|1066.5|1065|3
1652204780000|2022-05-10 17:46:20|1066.8|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|0
1652204790000|2022-05-10 17:46:30|1066.3|1064.8|1066.5|1065|1066.8|1065.3|1066.3|1064.8|2
1652204800000|2022-05-10 17:46:40|1066.8|1065.3|1066.5|1065|1066.8|1065.3|1066.5|1065|4
1652204810000|2022-05-10 17:46:50|1066.8|1064.8|1066.8|1065.3|1067|1065.5|1066.8|1064.8|10
1652204820000|2022-05-10 17:47:00|1067|1065.5|1067|1065.5|1067.5|1065.8|1067|1065.5|5
1652204830000|2022-05-10 17:47:10|1066.8|1065.3|1067|1065.5|1067.3|1065.5|1066.8|1065.3|24
1652204840000|2022-05-10 17:47:20|1066.8|1065.3|1066.8|1065.3|1067|1065.3|1066.8|1065.3|1
1652204850000|2022-05-10 17:47:30|1067|1065.5|1066.5|1065|1067|1065.5|1066.5|1065|14
1652204860000|2022-05-10 17:47:40|1066.8|1065.3|1067|1065.3|1067|1065.5|1066.8|1065|1
1652204870000|2022-05-10 17:47:50|1066.8|1065.5|1067|1065.5|1067|1065.5|1066.8|1065|0
1652204880000|2022-05-10 17:48:00|1066.8|1065.3|1066.8|1065|1067|1065.3|1066.5|1065|2
1652204890000|2022-05-10 17:48:10|1066.5||1066.5||1066.8||1066.5||0
1652204900000|2022-05-10 17:48:20|1066.8|1065.3|1066.8|1065|1066.8|1065.3|1066.3|1065|4
1652204910000|2022-05-10 17:48:30|1066.5|1065.3|1066.8|1065.3|1066.8|1065.3|1066.5|1065|1
1652204920000|2022-05-10 17:48:40|1066.5|1065|1066.3|1064.8|1066.8|1065.3|1066.3|1064.8|2
1652204930000|2022-05-10 17:48:50|1066.5|1065|1066.5|1065|1066.5|1065|1066|1064.8|3
1652204940000|2022-05-10 17:49:00|1066.8|1065.3|1066.5|1065|1067|1065.5|1066.5|1065|25
1652204950000|2022-05-10 17:49:10|1066.8||1066.5||1066.8||1066.5||0
1652204960000|2022-05-10 17:49:20|1066.8|1065.3|1067|1065.5|1067|1065.5|1066.8|1065.3|5
1652204970000|2022-05-10 17:49:30|1066.8|1065.3|1067.5|1066|1067.8|1066.3|1066.8|1065.3|23
1652204980000|2022-05-10 17:49:40|1067.8|1066.3|1067.5|1066|1067.8|1066.3|1067.5|1066|2
1652204990000|2022-05-10 17:49:50|1067.8||1067.5||1067.8||1067.5||5
1652205000000|2022-05-10 17:50:00|1067.8|1066.3|1067.8|1066|1068.5|1067|1067.8|1066|86
1652205010000|2022-05-10 17:50:10|1067.5|1066.5|1068|1066.5|1068.3|1066.8|1067.5|1066.5|11
1652205020000|2022-05-10 17:50:20|1067.8|1066.3|1068.5|1067.3|1068.5|1067.3|1067.5|1066|11
1652205030000|2022-05-10 17:50:30|1069|1067.5|1069.5|1068.3|1070|1068.3|1068.8|1067.5|98
1652205040000|2022-05-10 17:50:40|1069.8|1068.5|1070|1068.5|1070.3|1068.8|1069.8|1068.5|49
1652205050000|2022-05-10 17:50:50|1070.3|1069|1069.8|1068.3|1070.3|1069|1069.5|1068|31
1652205060000|2022-05-10 17:51:00|1070|1068.5|1070.5|1069|1070.5|1069|1069.5|1068|31
1652205070000|2022-05-10 17:51:10|1071.3|1069.5|1071.8|1070.3|1071.8|1070.3|1071|1069.5|54
1652205080000|2022-05-10 17:51:20|1071.5|1069.8|1071.3|1070|1071.8|1070.3|1071|1069.5|10
1652205090000|2022-05-10 17:51:30|1071|1069.8|1071.3|1069.8|1071.5|1070.3|1071|1069.5|16
1652205100000|2022-05-10 17:51:40|1071|1069.5|1070.8|1069.3|1071|1069.5|1070.8|1069.3|1
1652205110000|2022-05-10 17:51:50|1070.5|1069.5|1071|1069.5|1071.3|1069.8|1070.5|1069.3|5
1652205120000|2022-05-10 17:52:00|1071.3|1069.8|1070.8|1069.3|1071.3|1069.8|1070.8|1069.3|10
1652205130000|2022-05-10 17:52:10|1071|1069|1070.8|1069.3|1071|1069.5|1070.5|1069|0
1652205140000|2022-05-10 17:52:20|1071|1069.5|1070.5|1068.8|1071.3|1069.5|1070.5|1068.8|0
1652205150000|2022-05-10 17:52:30|1070|1068.5|1069.8|1068.5|1070|1068.5|1069.5|1068|5
1652205160000|2022-05-10 17:52:40|1070|1068|1070|1068.3|1070|1068.3|1069.5|1068|4
1652205170000|2022-05-10 17:52:50|1069.8|1068|1070|1068.5|1070.3|1068.8|1069.8|1068|0
1652205180000|2022-05-10 17:53:00|1070.3|1068.3|1070.3|1068.8|1070.3|1068.8|1069.8|1068.3|0
1652205190000|2022-05-10 17:53:10|1070.5|1069.3|1070.8|1069.5|1070.8|1069.5|1070.3|1068.5|1
1652205200000|2022-05-10 17:53:20|1071|1069.3|1070.5|1069|1071.5|1069.8|1070.5|1069|12
1652205210000|2022-05-10 17:53:30|1070.3|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.8|0
1652205220000|2022-05-10 17:53:40|1070|1068.5|1070.3|1068.5|1071.3|1069.8|1070|1068.5|9
1652205230000|2022-05-10 17:53:50|1070.8|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.5|1
1652205240000|2022-05-10 17:54:00|1070.5|1068.8|1070.5|1069|1070.8|1069|1070.5|1068.8|0
1652205250000|2022-05-10 17:54:10|1070|1068.8|1069.5|1068|1070|1069.3|1069.5|1067.8|19
1652205260000|2022-05-10 17:54:20|1069.8|1067.5|1068.3|1066.8|1069.8|1067.5|1068.3|1066.8|13
1652205270000|2022-05-10 17:54:30||1066.5||1066.8||1066.8||1066.5|4
1652205280000|2022-05-10 17:54:40|1068.5|1067|1069.3|1067.5|1069.5|1068|1068.5|1067|13
1652205290000|2022-05-10 17:54:50|1069.5|1067.8|1069.3|1067.5|1069.5|1068|1069.3|1067.5|0
1652205300000|2022-05-10 17:55:00|1069.5|1067.8|1069.5|1067.8|1069.5|1068|1069.3|1067.8|0
1652205310000|2022-05-10 17:55:10|1069.3|1067.3|1068.5|1067|1069.3|1067.3|1068|1066.5|7
1652205320000|2022-05-10 17:55:20|1069.3|1067.5|1068.8|1067.3|1069.3|1067.5|1068.8|1067.3|16
1652205330000|2022-05-10 17:55:30|1069|1067.5|1069|1067.5|1069|1067.5|1068.8|1067.3|1
1652205340000|2022-05-10 17:55:40|1069.3|1067.3|1069|1067.3|1069.3|1067.5|1069|1067.3|2
1652205350000|2022-05-10 17:55:50|1068.8|1067|1068.8|1067|1069|1067.3|1068.8|1067|8
1652205360000|2022-05-10 17:56:00|1068.5|1067.3|1068.3|1066.8|1068.5|1067.3|1068|1066.5|5
1652205370000|2022-05-10 17:56:10|1067.5|1066.5|1067.5|1065.8|1067.5|1066.5|1067.5|1065.8|3
1652205380000|2022-05-10 17:56:20|1067|1065.5|1068|1066.3|1068.3|1066.5|1067|1065.5|7
1652205390000|2022-05-10 17:56:30|1067.8|1066.5|1068|1066.3|1068.3|1066.5|1067.8|1066.3|1
1652205400000|2022-05-10 17:56:40|1068.5|1066.8|1068.5|1066.8|1068.8|1067|1068.3|1066.8|0
1652205410000|2022-05-10 17:56:50|1069|1067.3|1068.8|1067|1069|1067.3|1068.5|1067|6
1652205420000|2022-05-10 17:57:00|1069|1067.3|1068.5|1066.8|1069|1067.3|1068.5|1066.8|0
1652205430000|2022-05-10 17:57:10|1068.3|1066.5|1068|1066.5|1068.3|1066.5|1068|1066.3|0
1652205440000|2022-05-10 17:57:20|1068.5|1066.8|1068.8|1067.3|1068.8|1067.3|1068.3|1066.5|1
1652205450000|2022-05-10 17:57:30|1068.3|1066.5|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|4
1652205460000|2022-05-10 17:57:40|1068|1066.5|1067.8|1066.3|1068.3|1066.5|1067.8|1066.3|1
1652205470000|2022-05-10 17:57:50|1068|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.5|0
1652205480000|2022-05-10 17:58:00|1068.5|1066.8|1068.5|1067|1068.8|1067.5|1068.5|1066.8|5
1652205490000|2022-05-10 17:58:10|1068.3|1066.5|1068.3|1066.5|1068.3|1066.5|1068|1066.5|2
1652205500000|2022-05-10 17:58:20|1068.5|1066.8|1068.3|1066.8|1068.5|1066.8|1068.3|1066.8|0
1652205510000|2022-05-10 17:58:30|1067.8|1066.5|1068.5|1067|1068.5|1067|1067.8|1066.3|0
1652205530000|2022-05-10 17:58:50|1068.8|1067.5|1069|1067.3|1069|1067.5|1068.5|1066.8|5
1652205540000|2022-05-10 17:59:00|1068.8|1067|1068.5|1066.8|1069|1067.5|1068.3|1066.8|4
1652205550000|2022-05-10 17:59:10|1068.3|1066.3|1068.5|1067|1068.5|1067|1068|1066.3|0
1652205560000|2022-05-10 17:59:20|1068.8|1067.3|1069|1067.5|1069|1067.5|1068.5|1067|1
1652205570000|2022-05-10 17:59:30|1069.5|1067.8|1069|1067.3|1069.5|1067.8|1069|1067.3|10
1652205580000|2022-05-10 17:59:40|1068.8|1067.8|1069.5|1068|1069.5|1068|1068.8|1067.8|2
1652205590000|2022-05-10 17:59:50|1069.3|1068.3|1069.5|1067.8|1069.5|1068.3|1069.3|1067.5|3
1652205600000|2022-05-10 18:00:00|1069.3|1068|1069.5|1068|1070.3|1068.8|1069|1067.8|26
1652205610000|2022-05-10 18:00:10|1069.3|1067.8|1069.3|1067.5|1069.3|1068|1068.8|1067.5|1
1652205620000|2022-05-10 18:00:20|1069|1067.8|1069.8|1068.3|1069.8|1068.3|1068.5|1067|35
1652205630000|2022-05-10 18:00:30|1070|1068|1070.3|1068.5|1070.3|1068.5|1070|1068|1
1652205640000|2022-05-10 18:00:40|1070|1068.3|1069.5|1068|1070|1068.5|1069.5|1068|6
1652205650000|2022-05-10 18:00:50|1069.8|1067.8|1068.5|1067|1069.8|1067.8|1068.3|1067|0
1652205660000|2022-05-10 18:01:00|1068.3|1067.3|1067.5|1065.8|1068.3|1067.3|1067.5|1065.8|9
1652205670000|2022-05-10 18:01:10|1067.3|1065.5|1068.3|1066.5|1068.3|1066.8|1066.5|1065|11
1652205680000|2022-05-10 18:01:20|1067.8|1066|1067.3|1065.5|1067.8|1066|1067|1065.3|20
1652205690000|2022-05-10 18:01:30|1067|1065.8|1067.3|1065.5|1067.3|1065.8|1067|1065.3|0
1652205700000|2022-05-10 18:01:40|1067|1065.8|1066.5|1064.8|1067.3|1065.8|1066.5|1064.8|9
1652205710000|2022-05-10 18:01:50|1066.3|1064.5|1066.5|1064.8|1066.8|1065.3|1066.3|1064.5|5
1652205720000|2022-05-10 18:02:00|1066.3|1064.5|1066.3|1064.8|1066.5|1065|1066|1064.5|5
1652205730000|2022-05-10 18:02:10|1066.5|1064.5|1066|1064.8|1066.5|1065|1065.8|1064.3|7
1652205740000|2022-05-10 18:02:20|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1065.8|1064.3|18
1652205750000|2022-05-10 18:02:30|1066.5|1065|1067|1065.3|1067.3|1065.8|1066.3|1064.5|5
1652205760000|2022-05-10 18:02:40|1067.3|1065.5|1067.3|1065.5|1067.3|1065.8|1067|1065.3|0
1652205770000|2022-05-10 18:02:50|1067|1065.3|1066.8|1065.3|1067.5|1066|1066.8|1065.3|57
1652205780000|2022-05-10 18:03:00|1067|1065.5|1067|1065.5|1067|1065.5|1066.8|1065.3|1
1652205790000|2022-05-10 18:03:10|1066.5|1064.8|1066.3|1064.5|1066.5|1065|1066|1064.3|14
1652205800000|2022-05-10 18:03:20|1066.5|1064.8|1066.5|1064.8|1066.8|1065.3|1066.3|1064.5|13
1652205810000|2022-05-10 18:03:30|1066.3|1065|1066.5|1065|1066.8|1065.3|1066.3|1064.5|20
1652205820000|2022-05-10 18:03:40|1066.8|1065.3|1067|1065.3|1067|1065.5|1066.5|1065|3
1652205830000|2022-05-10 18:03:50|1067.3|1065.5|1067.3|1065.8|1067.5|1066|1067.3|1065.5|7
1652205840000|2022-05-10 18:04:00|1067|1065.5|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|2
1652205850000|2022-05-10 18:04:10|1067|1065.5|1066.8|1065|1067|1065.5|1066.8|1065|0
1652205860000|2022-05-10 18:04:20|1066.3|1064.8|1066.5|1064.8|1066.8|1065.5|1066.3|1064.5|6
1652205870000|2022-05-10 18:04:30|1066.3|1065|1067|1065.5|1067|1065.5|1066.3|1064.5|5
1652205880000|2022-05-10 18:04:40|1066.8|1065.3|1067.3|1065.8|1067.3|1065.8|1066.8|1065.3|0
1652205890000|2022-05-10 18:04:50|1067|1065.5|1067|1065.5|1067.3|1065.8|1067|1065.5|0
1652205900000|2022-05-10 18:05:00|1066.8|1065.3|1067.3|1065.5|1068|1066.5|1066.8|1065.3|11
1652205910000|2022-05-10 18:05:10|1067|1065.3|1067.3|1065.5|1067.3|1065.8|1067|1065.3|2
1652205920000|2022-05-10 18:05:20|1067|1066|1067|1065.5|1067.3|1066|1066.8|1065.3|6
1652205930000|2022-05-10 18:05:30|1066.8|1065.3|1066.8|1065.3|1067|1065.5|1066.8|1065.3|3
1652205940000|2022-05-10 18:05:40|1067|1065.5|1067|1065.5|1067|1065.5|1066.5|1065.3|3
1652205950000|2022-05-10 18:05:50|1066.8|1065.8|1066|1064.5|1066.8|1065.8|1066|1064.5|6
1652205960000|2022-05-10 18:06:00|1066.3|1064.8|1066.5|1065|1066.5|1065|1066|1064.8|6
1652205970000|2022-05-10 18:06:10|1066.3|1064.5|1065.3|1063.5|1066.3|1064.5|1065.3|1063.5|3
1652205980000|2022-05-10 18:06:20|1065|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1063.3|5
1652205990000|2022-05-10 18:06:30|1065|1063.3|1064.5|1063|1065|1063.5|1064.3|1062.8|7
1652206000000|2022-05-10 18:06:40|1064.3|1062.8|1063.3|1061.8|1064.5|1063|1063.3|1061.5|9
1652206010000|2022-05-10 18:06:50|1063.5|1062|1062.8|1061.3|1063.5|1062|1062.8|1061.3|0
1652206020000|2022-05-10 18:07:00|1063|1061.8|1063|1061.5|1063.3|1062|1063|1061.5|4
1652206030000|2022-05-10 18:07:10|1063.3|1061.3|1064|1062.5|1064.3|1062.5|1063|1061.3|11
1652206040000|2022-05-10 18:07:20|1064.3|1062.3|1064|1062.3|1064.3|1062.5|1063.8|1062.3|1
1652206050000|2022-05-10 18:07:30|1063.8|1062.5|1064.3|1062.5|1064.8|1063.3|1063.8|1062.3|0
1652206060000|2022-05-10 18:07:40|1064.5|1062.8|1064.5|1062.8|1064.8|1063.3|1064.3|1062.8|4
1652206070000|2022-05-10 18:07:50|1064.8|1063|1065|1063.5|1065.3|1064|1064.8|1062.8|14
1652206080000|2022-05-10 18:08:00|1064.8|1063|1064.5|1063|1064.8|1063.3|1064.5|1062.8|7
1652206090000|2022-05-10 18:08:10|1064.8|1062.8|1064.3|1062.5|1064.8|1063.3|1064|1062.3|14
1652206100000|2022-05-10 18:08:20|1064|1062.8|1064.3|1062.8|1064.3|1062.8|1063.5|1062|18
1652206110000|2022-05-10 18:08:30|1064|1063|1064.8|1063|1064.8|1063|1064|1062.5|9
1652206120000|2022-05-10 18:08:40|1065|1063.3|1065|1063.5|1065.3|1063.8|1064.5|1063|20
1652206130000|2022-05-10 18:08:50|1065.3|1063.8|1065.3|1063.8|1065.5|1064|1065.3|1063.5|3
1652206140000|2022-05-10 18:09:00|1065.5|1064.5|1066|1064.5|1066.5|1064.8|1065.5|1064.3|7
1652206150000|2022-05-10 18:09:10|1066.3|1064.3|1065.8|1064|1066.3|1064.5|1065.5|1063.8|1
1652206160000|2022-05-10 18:09:20|1066|1064.3|1066|1064.5|1066|1064.5|1065.8|1064.3|0
1652206170000|2022-05-10 18:09:30|1065.5|1064|1065.8|1064.3|1066|1064.3|1065.5|1064|11
1652206180000|2022-05-10 18:09:40|1066|1064|1065.8|1064|1066|1064.3|1065.8|1064|0
1652206190000|2022-05-10 18:09:50|1065.5|1064.3|1065.3|1063.5|1065.5|1064.3|1064.8|1063.3|15
1652206200000|2022-05-10 18:10:00|1065.5|1064|1066|1064.3|1066.5|1065|1065.3|1063.8|12
1652206210000|2022-05-10 18:10:10|1065.5|1063.8|1065.3|1063.8|1065.5|1064|1065|1063.5|4
1652206220000|2022-05-10 18:10:20|1065.5|1064|1066.3|1064.8|1066.3|1064.8|1065.5|1063.8|1
1652206230000|2022-05-10 18:10:30|1066.5|1064.5|1065.8|1064.3|1066.5|1065|1065.8|1064.3|71
1652206240000|2022-05-10 18:10:40|1066|1064.5|1065.5|1064|1066.3|1064.5|1065.5|1063.8|4
1652206250000|2022-05-10 18:10:50|1065.8|1063.8|1066|1064.5|1066.3|1064.5|1065.3|1063.5|9
1652206260000|2022-05-10 18:11:00|1066.5|1064.8|1066.3|1064.5|1066.5|1065|1066.3|1064.3|5
1652206270000|2022-05-10 18:11:10|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|6
1652206280000|2022-05-10 18:11:20|1067|1065.3|1067|1065.3|1067.5|1065.8|1067|1065.3|6
1652206290000|2022-05-10 18:11:30|1066.8|1065|1066.8|1065|1067|1065.3|1066.5|1065|0
1652206300000|2022-05-10 18:11:40|1067.3|1065.3|1066.5|1064.8|1067.3|1065.8|1066.5|1064.8|6
1652206310000|2022-05-10 18:11:50|1066|1064.5|1066.5|1064.8|1066.8|1065|1066|1064.5|4
1652206320000|2022-05-10 18:12:00|1066.8|1065|1067.5|1065.8|1067.5|1066|1066.5|1064.8|16
1652206330000|2022-05-10 18:12:10|1067.8|1066|1067.3|1065.5|1067.8|1066.3|1067|1065.5|7
1652206340000|2022-05-10 18:12:20|1067|1065|1066.8|1065.3|1067.3|1065.3|1066.8|1065|5
1652206350000|2022-05-10 18:12:30|1066.3|1065|1066.5|1064.8|1066.8|1065|1066.3|1064.5|4
1652206360000|2022-05-10 18:12:40|1066|1064.5|1066|1064.3|1066.5|1065|1065.8|1064.3|4
1652206370000|2022-05-10 18:12:50|1065.8|1064.5|1065.8|1064|1066|1064.5|1065.8|1064|0
1652206380000|2022-05-10 18:13:00|1065.5|1063.8|1065.8|1064|1066|1064.3|1065.5|1063.8|8
1652206390000|2022-05-10 18:13:10|1065.5|1063.5|1065.5|1064|1065.8|1064|1065|1063|18
1652206400000|2022-05-10 18:13:20|1065.8|1064.3|1065.8|1064.3|1065.8|1064.3|1065.5|1063.8|18
1652206410000|2022-05-10 18:13:30|1066|1064.5|1065.8|1064.5|1066|1064.5|1065.8|1064.3|5
1652206420000|2022-05-10 18:13:40|1066|1064.3|1066|1064.3|1066|1064.8|1065.8|1064.3|6
1652206430000|2022-05-10 18:13:50|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|1066.3|1064.8|3
1652206440000|2022-05-10 18:14:00|1067|1065.3|1066.5|1064.8|1067|1065.3|1066.3|1064.8|24
1652206450000|2022-05-10 18:14:10|1066.3||1066.3||1066.5||1066.3||0
1652206460000|2022-05-10 18:14:20|1066.5|1065|1067|1065.5|1067|1065.5|1066.5|1065|58
1652206470000|2022-05-10 18:14:30|1066.8|1065.3|1066.5|1065|1066.8|1065.5|1066.3|1064.8|13
1652206480000|2022-05-10 18:14:40|1066.8|1065.3|1066.5|1065|1067|1065.5|1066.5|1064.8|6
1652206490000|2022-05-10 18:14:50|1066.8|1065.3|1066.8|1065.3|1066.8|1065.5|1066.3|1064.8|31
1652206500000|2022-05-10 18:15:00|1066.5|1065|1066.5|1064.8|1066.8|1065.3|1066.3|1064.8|35
1652206510000|2022-05-10 18:15:10|1066.8|1065|1066.8|1065|1066.8|1065.3|1066.5|1064.8|1
1652206520000|2022-05-10 18:15:20|1066.5|1065.3|1066|1064.5|1066.5|1065.3|1065.8|1064|8
1652206530000|2022-05-10 18:15:30|1065.5|1064|1065.8|1064|1065.8|1064.3|1065.3|1063.8|7
1652206540000|2022-05-10 18:15:40|1065.5|1064.3|1065|1063.5|1065.5|1064.3|1064.8|1063.3|3
1652206550000|2022-05-10 18:15:50|1065.3|1063.3|1065.8|1064|1065.8|1064.3|1065.3|1063.3|0
1652206560000|2022-05-10 18:16:00|1066|1064.5|1065.3|1063.8|1066.3|1064.8|1065|1063.5|8
1652206570000|2022-05-10 18:16:10|1065.5|1064.5|1066.3|1064.8|1066.3|1064.8|1065.3|1064.3|13
1652206580000|2022-05-10 18:16:20|1066|1064.5|1065.8|1064.3|1066|1064.5|1065.8|1064|4
1652206590000|2022-05-10 18:16:30|1066|1064.5|1066|1064.5|1066|1064.5|1065.8|1064|4
1652206600000|2022-05-10 18:16:40|1065.8|1064.3|1065.8|1064.3|1066|1064.5|1065.3|1064|36
1652206610000|2022-05-10 18:16:50|1065.3|1063.8|1065.5|1064|1066|1064.5|1065.3|1063.8|10
1652206620000|2022-05-10 18:17:00|1065.3|1063.8|1063.8|1062.3|1065.8|1064.3|1063.3|1061.8|42
1652206630000|2022-05-10 18:17:10|1063.5|1062|1063.8|1062.3|1064.3|1062.5|1063.5|1062|6
1652206640000|2022-05-10 18:17:20|1064|1062.5|1064|1062.5|1064.8|1063.3|1064|1062.5|3
1652206650000|2022-05-10 18:17:30|1064.3|1062.8|1065|1063.5|1065|1063.8|1064|1062.8|11
1652206660000|2022-05-10 18:17:40|1064.8|1063.3|1064.5|1063|1065|1063.3|1064.3|1062.5|4
1652206670000|2022-05-10 18:17:50|1064.8|1062.8|1065.8|1064|1065.8|1064|1064.8|1062.8|11
1652206680000|2022-05-10 18:18:00|1066|1064.3|1065.8|1064|1066.3|1064.8|1065.3|1063.8|7
1652206690000|2022-05-10 18:18:10|1066|1064.3|1065.8|1064|1066|1064.3|1065.5|1064|0
1652206700000|2022-05-10 18:18:20|1066|1064.5|1065.5|1064|1066.8|1065|1065.3|1063.5|33
1652206710000|2022-05-10 18:18:30|1065.8|1063.8|1065.5|1063.8|1065.8|1064.3|1065.3|1063.5|1
1652206720000|2022-05-10 18:18:40|1065.3|1064.3|1065|1063.5|1066|1064.3|1065|1063.5|8
1652206730000|2022-05-10 18:18:50|1065.3|1063.3|1065|1063.5|1065.5|1063.8|1064.8|1063|8
1652206740000|2022-05-10 18:19:00|1065.5|1063.3|1066|1064.3|1066|1064.5|1065|1063.3|11
1652206750000|2022-05-10 18:19:10|1065.8|1064|1065.8|1064|1065.8|1064.5|1065|1063.5|12
1652206760000|2022-05-10 18:19:20|1066|1064.3|1065.3|1063.5|1066|1064.5|1064.5|1062.8|10
1652206770000|2022-05-10 18:19:30|1065|1063.3|1065|1063.3|1065|1063.3|1064.5|1062.8|0
1652206780000|2022-05-10 18:19:40|1065.3|1063.5|1065|1063.3|1065.3|1063.8|1064.8|1063|4
1652206790000|2022-05-10 18:19:50|1065.3|1063.5|1063.5|1061.8|1065.3|1063.8|1063|1061.3|7
1652206800000|2022-05-10 18:20:00|1063.3|1061.5|1062.8|1061|1063.5|1061.8|1062|1060|10
1652206810000|2022-05-10 18:20:10|1062.5|1060.8|1063|1061.5|1063|1061.5|1061.8|1060|31
1652206820000|2022-05-10 18:20:20|1063.3|1061.3|1063|1061.5|1063.5|1062|1063|1061.3|6
1652206830000|2022-05-10 18:20:30|1062.8|1061.3|1063.5|1061.8|1063.5|1061.8|1062.5|1060.8|8
1652206840000|2022-05-10 18:20:40|1063.3|1062|1062.5|1060.8|1063.3|1062|1062.5|1060.8|4
1652206850000|2022-05-10 18:20:50|1062.8|1061|1062.5|1060.8|1063.5|1062|1062.5|1060.8|7
1652206860000|2022-05-10 18:21:00|1062.8|1060.5|1063|1061.3|1063|1061.3|1062.8|1060.5|3
1652206870000|2022-05-10 18:21:10|1062.5|1061|1063.5|1062|1063.5|1062|1062.3|1060.5|3
1652206880000|2022-05-10 18:21:20|1063.8|1062.3|1064.8|1062.8|1064.8|1063.3|1063.8|1062|22
1652206890000|2022-05-10 18:21:30|1064.5|1063|1065.3|1063.3|1065.3|1063.5|1064.5|1063|6
1652206900000|2022-05-10 18:21:40|1065|1063.5|1064.8|1062.8|1065.3|1063.5|1064.5|1062.8|0
1652206910000|2022-05-10 18:21:50|1064.5|1063|1064.5|1062.5|1064.8|1063|1063.8|1062|15
1652206920000|2022-05-10 18:22:00|1064.8|1062.8|1065.3|1063.3|1065.3|1063.3|1064.5|1062.8|9
1652206930000|2022-05-10 18:22:10|1065|1063.5|1065|1063|1065.3|1063.5|1065|1063|0
1652206940000|2022-05-10 18:22:20|1065.3|1063.5|1065.5|1064|1065.5|1064|1065.3|1063.3|6
1652206950000|2022-05-10 18:22:30|1065.8|1064.3|1065.3|1063.5|1065.8|1064.3|1065.3|1063.5|4
1652206960000|2022-05-10 18:22:40|1065|1063.3|1064.8|1063.3|1065.3|1063.8|1064.5|1062.8|9
1652206970000|2022-05-10 18:22:50|1065.3|1063.5|1064.8|1063|1065.5|1063.8|1064.8|1063|8
1652206980000|2022-05-10 18:23:00|1065|1063.5|1064.5|1062.8|1065|1063.5|1063.8|1062.3|41
1652206990000|2022-05-10 18:23:10|1064.3|1062.5|1065.3|1063.5|1065.3|1063.5|1064.3|1062.5|28
1652207000000|2022-05-10 18:23:20|1065.5|1063.8|1064.8|1063.3|1065.5|1064|1064.8|1063.3|21
1652207010000|2022-05-10 18:23:30|1065|1063|1064.8|1063.3|1065|1063.3|1064.5|1062.8|4
1652207020000|2022-05-10 18:23:40|1065|1063.5|1064.8|1063|1065|1063.5|1064.8|1063|11
1652207030000|2022-05-10 18:23:50|1065|1063.3|1063.8|1062|1065|1063.3|1063.5|1061.5|26
1652207040000|2022-05-10 18:24:00|1063.5|1062.3|1064.3|1062.5|1064.3|1062.5|1063.3|1061.5|12
1652207050000|2022-05-10 18:24:10|1064|1062.8|1064.5|1063|1064.5|1063|1064|1062.8|12
1652207060000|2022-05-10 18:24:20|1064.8|1063.3|1065|1063.3|1065.3|1063.5|1064.8|1063.3|4
1652207070000|2022-05-10 18:24:30|1065.3|1064|1065.3|1063.5|1065.3|1064|1065|1063.5|39
1652207080000|2022-05-10 18:24:40|1065|1063.3|1065|1063.3|1065.3|1063.5|1065|1063.3|1
1652207090000|2022-05-10 18:24:50|1065.3|1063.5|1065|1063.3|1065.3|1063.5|1064.5|1062.8|3
1652207100000|2022-05-10 18:25:00|1064.8|1063.5|1065|1063.5|1065|1063.5|1064.3|1062.5|4
1652207110000|2022-05-10 18:25:10|1064.8|1063.3|1064.8|1063.3|1064.8|1063.5|1064.5|1062.8|0
1652207120000|2022-05-10 18:25:20|1064.5|1063|1065|1063.5|1065|1063.5|1064|1062.3|5
1652207130000|2022-05-10 18:25:30|1065.3|1063.3|1065|1063.3|1065.3|1063.5|1065|1063.3|0
1652207140000|2022-05-10 18:25:40|1064.8|1063.5|1064.8|1063|1065|1063.8|1064.8|1063|5
1652207150000|2022-05-10 18:25:50|1064.5|1062.8|1066|1064.5|1066.3|1064.8|1064.5|1062.8|14
1652207160000|2022-05-10 18:26:00|1066.3|1064.3|1067.3|1065.8|1067.3|1065.8|1066.3|1064.3|12
1652207170000|2022-05-10 18:26:10|1067.5|1065.5|1068|1066.5|1068|1066.8|1067|1065.3|20
1652207180000|2022-05-10 18:26:20|1067.8|1066.8|1067.8|1066.5|1068.3|1066.8|1067.8|1066.5|1
1652207190000|2022-05-10 18:26:30|1068|1066|1067.8|1066.5|1068|1066.5|1067.5|1066|12
1652207200000|2022-05-10 18:26:40|1067.3|1065.8|1067.8|1066.3|1068.3|1066.5|1066.8|1065.3|47
1652207210000|2022-05-10 18:26:50|1068|1066.5|1067.3|1065.5|1068|1066.5|1067.3|1065.5|3
1652207220000|2022-05-10 18:27:00|1067|1065.8|1067|1065.3|1067.3|1065.8|1067|1065|9
1652207230000|2022-05-10 18:27:10|1066.8|1065|1067.5|1066|1067.5|1066|1066.8|1065|0
1652207240000|2022-05-10 18:27:20|1067.8|1066.3|1068.3|1066.5|1068.5|1066.8|1067.5|1065.5|7
1652207250000|2022-05-10 18:27:30|1068.5|1066.8|1068.5|1066.8|1069|1067.5|1068.3|1066.5|5
1652207260000|2022-05-10 18:27:40|1068.8|1067|1068.3|1066.5|1068.8|1067|1067.8|1066.3|20
1652207270000|2022-05-10 18:27:50|1068|1066.3|1067.3|1065.5|1068.3|1066.5|1067.3|1065.3|35
1652207280000|2022-05-10 18:28:00|1067|1065.3|1067.5|1065.8|1067.5|1066|1066.8|1065|113
1652207290000|2022-05-10 18:28:10|1067.8|1066|1068.8|1067|1069|1067.5|1067.8|1066|85
1652207300000|2022-05-10 18:28:20|1068.5|1067.3|1068.3|1066.5|1068.8|1067.3|1067.8|1066.3|16
1652207310000|2022-05-10 18:28:30|1068.5|1066.8|1068.3|1066.5|1068.8|1067.3|1068.3|1066.5|14
1652207320000|2022-05-10 18:28:40|1068.8|1067|1068|1066.5|1068.8|1067.3|1068|1066.5|6
1652207330000|2022-05-10 18:28:50|1068.3|1066.8|1067.3|1065.8|1068.3|1066.8|1067.3|1065.8|26
1652207340000|2022-05-10 18:29:00|1067.5|1066|1067.3|1065.8|1067.8|1066.3|1067.3|1065.8|37
1652207350000|2022-05-10 18:29:10|1067|1065.5|1067|1065.3|1067.5|1065.8|1067|1065.3|17
1652207360000|2022-05-10 18:29:20|1067.3|1065.5|1066.8|1065|1067.3|1065.8|1066.5|1065|11
1652207370000|2022-05-10 18:29:30|1067|1065.3|1066.5|1065|1067|1065.3|1066.5|1065|8
1652207380000|2022-05-10 18:29:40|1066.3|1064.5|1066|1064.5|1066.5|1064.5|1066|1064.3|22
1652207390000|2022-05-10 18:29:50|1066.3|1064.8|1066|1064|1066.5|1064.8|1066|1064|6
1652207400000|2022-05-10 18:30:00|1065.8|1064.3|1066.3|1064.8|1066.8|1065.3|1065.8|1064|11
1652207410000|2022-05-10 18:30:10|1066.8|1065.3|1066.8|1065.3|1067.3|1065.5|1066.5|1064.8|20
1652207420000|2022-05-10 18:30:20|1066.5|1065|1066.8|1065.3|1066.8|1065.3|1066.5|1064.8|3
1652207430000|2022-05-10 18:30:30|1066.5|1065|1067.3|1065.3|1067.3|1065.8|1066.5|1065|5
1652207440000|2022-05-10 18:30:40||1065.5||1065.8||1065.8||1065.3|4
1652207450000|2022-05-10 18:30:50|1067.5|1066|1067.5|1066.3|1067.8|1066.5|1067|1066|7
1652207460000|2022-05-10 18:31:00|1067.8|1066|1068|1066.3|1068|1066.3|1067.5|1066|24
1652207470000|2022-05-10 18:31:10|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068|1066.3|3
1652207480000|2022-05-10 18:31:20|1068|1066.3|1068.3|1066.5|1068.3|1066.5|1068|1066.3|3
1652207490000|2022-05-10 18:31:30|1068.5|1066.3|1067.8|1066.3|1068.5|1066.3|1067.8|1066.3|0
1652207500000|2022-05-10 18:31:40|1067.5|1066|1067.5|1066.3|1067.5|1066.3|1067.5|1066|11
1652207510000|2022-05-10 18:31:50||1066||1066||1066||1066|1
1652207520000|2022-05-10 18:32:00|1067.3|1065.5|1065.8|1064.5|1067.3|1065.5|1065.8|1064|7
1652207530000|2022-05-10 18:32:10|1066|1064.8|1066|1064.5|1066.3|1064.8|1065.8|1064.3|3
1652207540000|2022-05-10 18:32:20|1066.3|1064.3|1065.8|1064.3|1066.3|1064.8|1065.8|1064.3|5
1652207550000|2022-05-10 18:32:30|1066.3|1064.5|1066.3|1064.8|1066.3|1064.8|1066|1064.3|1
1652207560000|2022-05-10 18:32:40|1066|1064.5|1066.5|1065|1066.5|1065|1066|1064.5|1
1652207570000|2022-05-10 18:32:50|1066.8|1064.8|1066.8|1065.3|1066.8|1065.3|1066.8|1064.5|0
1652207580000|2022-05-10 18:33:00|1067|1065|1067|1065.3|1067|1065.5|1066.8|1064.8|1
1652207590000|2022-05-10 18:33:10||1065.5||1065.5||1065.8||1065.5|24
1652207600000|2022-05-10 18:33:20|1067.8|1065.8|1067.5|1065.8|1067.8|1065.8|1067.3|1065.8|3
1652207610000|2022-05-10 18:33:30|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067.3|1065.5|0
1652207620000|2022-05-10 18:33:40|1067.5||1067.5||1067.5||1067.5||3
1652207630000|2022-05-10 18:33:50|1067.3|1065.5|1067.3|1065.8|1067.3|1065.8|1067|1065.3|2
1652207640000|2022-05-10 18:34:00||1065.5||1065.8||1065.8||1065.5|4
1652207650000|2022-05-10 18:34:10|||||||||1
1652207660000|2022-05-10 18:34:20||1065.5||1065.5||1065.8||1065.5|0
1652207670000|2022-05-10 18:34:30|1067.8|1065.8|1067.5|1065.8|1067.8|1065.8|1067.5|1065.5|1
1652207680000|2022-05-10 18:34:40|1067.8||1067.5||1067.8||1067.5||0
1652207690000|2022-05-10 18:34:50||1065.5||1065.8||1065.8||1065.5|0
1652207700000|2022-05-10 18:35:00|1067.8|1065.5|1067.5|1066|1067.8|1066.3|1067.5|1065.5|4
1652207710000|2022-05-10 18:35:10|1067.8|1066.3|1068|1065.8|1068|1066.3|1067.8|1065.8|1
1652207720000|2022-05-10 18:35:20||1066||1066||1066||1066|0
1652207730000|2022-05-10 18:35:30||1065.8||1066||1066||1065.8|0
1652207740000|2022-05-10 18:35:40|1067.8|1065.8|1067.8|1065.8|1067.8|1066|1067.8|1065.8|0
1652207750000|2022-05-10 18:35:50||1066||1066||1066||1066|0
1652207760000|2022-05-10 18:36:00|1067.5|1065.8|1067.8|1066|1068|1066.3|1067.5|1065.8|15
1652207770000|2022-05-10 18:36:10|1067.5|1065.8|1067.3|1065.8|1067.5|1065.8|1067.3|1065.5|2
1652207780000|2022-05-10 18:36:20|1068|1066|1068|1066.3|1068|1066.3|1068|1066|11
1652207790000|2022-05-10 18:36:30||1066||1066||1066||1066|0
1652207800000|2022-05-10 18:36:40|1067.8||1067.8||1067.8||1067.8||0
1652207810000|2022-05-10 18:36:50|1068|1066.3|1068|1066.5|1068|1066.5|1068|1066.3|0
1652207820000|2022-05-10 18:37:00|1068.8|1066.3|1068.8|1067|1068.8|1067.3|1068.8|1066.3|20
1652207830000|2022-05-10 18:37:10|1068.5|1067.3|1068.8|1067.3|1069|1067.3|1068.5|1067|4
1652207840000|2022-05-10 18:37:20|1069|1067|1068.8|1066.8|1069|1067|1068.3|1066.8|2
1652207850000|2022-05-10 18:37:30|1069|1067.3|1068.8|1067.3|1069|1067.3|1068.8|1067.3|0
1652207860000|2022-05-10 18:37:40|1069|1067|1069|1067.3|1069|1067.5|1069|1067|3
1652207870000|2022-05-10 18:37:50|1069.5|1067.5|1069.5|1067.8|1069.5|1067.8|1069.3|1067.5|1
1652207880000|2022-05-10 18:38:00|1069.3||1069.3||1069.3||1069.3||0
1652207890000|2022-05-10 18:38:10||1067.5||1067.5||1067.8||1067.5|0
1652207900000|2022-05-10 18:38:20||1067.8||1067.8||1067.8||1067.5|0
1652207910000|2022-05-10 18:38:30|1070.5|1068.5|1070.3|1068.5|1070.5|1068.5|1070.3|1068.5|7
1652207930000|2022-05-10 18:38:50|1070||1070.3||1070.3||1070||1
1652207940000|2022-05-10 18:39:00|1070|1068.3|1069.5|1068|1070|1068.3|1069.5|1068|0
1652207950000|2022-05-10 18:39:10|1069.3|1067.5|1069.3|1067.8|1069.5|1068|1069|1067.5|1
1652207960000|2022-05-10 18:39:20|1069.5|1067.5|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|0
1652207970000|2022-05-10 18:39:30|1069.5|1067.8|1069.3|1067.5|1069.5|1067.8|1069.3|1067.5|1
1652207980000|2022-05-10 18:39:40|1069|1067.3|1068.3|1066.8|1069|1067.3|1068.3|1066.8|0
1652207990000|2022-05-10 18:39:50|1068|1066.3|1067.5|1066|1068|1066.3|1067.5|1065.8|0
1652208000000|2022-05-10 18:40:00|1067.8|1066.3|1068|1066.3|1068|1066.3|1067.8|1066.3|2
1652208010000|2022-05-10 18:40:10|1067.8|1066|1067.5|1065.8|1068|1066.3|1067.3|1065.8|0
1652208020000|2022-05-10 18:40:20|1067.3|1065.5|1067.5|1065.8|1067.5|1065.8|1067.3|1065.5|0
1652208030000|2022-05-10 18:40:30|||||||||1
1652208040000|2022-05-10 18:40:40|1067|1065.5|1067.8|1065.8|1067.8|1065.8|1067|1065.5|2
1652208050000|2022-05-10 18:40:50|1067.5|1066.5|1068|1066.5|1068.5|1066.5|1067.5|1066.5|0
1652208060000|2022-05-10 18:41:00|1067.8|1066.3|1067.8|1066.3|1067.8|1066.3|1067.8|1066|1
1652208070000|2022-05-10 18:41:10|1067.5|1066|1068.3|1066.5|1068.8|1066.8|1067.5|1066|1
1652208080000|2022-05-10 18:41:20|1068|1066.8|1068.3|1066.8|1068.5|1067|1068|1066.8|0
1652208090000|2022-05-10 18:41:30|1068.5|1067|1068.8|1067|1069|1067.3|1068.3|1066.8|0
1652208100000|2022-05-10 18:41:40|1069|1067.3|1068.8|1067|1069|1067.3|1068.8|1067|0
1652208110000|2022-05-10 18:41:50|1069|1067.5|1069|1067.3|1069.3|1067.5|1068.5|1067|5
1652208120000|2022-05-10 18:42:00|1068.8|1067|1069|1067.5|1069.3|1067.8|1068.8|1067|1
1652208130000|2022-05-10 18:42:10|1068.8|1067.3|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1652208140000|2022-05-10 18:42:20|1069|1067.5|1069.8|1068.3|1069.8|1068.3|1069|1067.5|11
1652208150000|2022-05-10 18:42:30|1069.3|1067.8|1069.5|1067.8|1069.8|1068|1069.3|1067.8|10
1652208160000|2022-05-10 18:42:40|1069.3|1068|1069.3|1067.5|1069.5|1068|1068.8|1067.3|4
1652208170000|2022-05-10 18:42:50|1069|1067.8|1069.8|1068|1070.5|1068.8|1069|1067.5|3
1652208180000|2022-05-10 18:43:00|1070||1069.5||1070||1069.5||2
1652208190000|2022-05-10 18:43:10|1069.8|1068.3|1070|1068.3|1070|1068.5|1069.8|1068.3|0
1652208200000|2022-05-10 18:43:20|1069.8|1068.5|1070|1068.5|1070|1068.5|1069.8|1068|0
1652208220000|2022-05-10 18:43:40|1070.3|1068.8|1070.5|1068.8|1070.5|1068.8|1070|1068.8|4
1652208230000|2022-05-10 18:43:50|1070.3|1068.5|1070.3|1068.5|1070.3|1068.8|1070.3|1068.5|0
1652208240000|2022-05-10 18:44:00|1070|1068.8|1070|1068|1070|1068.8|1070|1068|1
1652208250000|2022-05-10 18:44:10|1069.8|1068.5|1069.8|1068|1070|1068.5|1069.8|1068|1
1652208260000|2022-05-10 18:44:20|1070.3|1068.5|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|1
1652208270000|2022-05-10 18:44:30||1068.5||1068.8||1068.8||1068.5|0
1652208280000|2022-05-10 18:44:40|1070|1068.5|1070.3|1068.8|1070.3|1068.8|1070|1068.5|0
1652208290000|2022-05-10 18:44:50|1070|1068.3|1070|1068.5|1070.3|1068.5|1070|1068|2
1652208300000|2022-05-10 18:45:00|1070.3|1068|1070|1068.3|1070.3|1068.3|1070|1068|3
1652208310000|2022-05-10 18:45:10|1070.5|1068.8|1070.3|1068.5|1070.5|1069|1070.3|1068.5|5
1652208320000|2022-05-10 18:45:20|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|1070.5|1068.8|3
1652208330000|2022-05-10 18:45:30|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|2
1652208340000|2022-05-10 18:45:40|1071|1069.3|1071|1069|1071|1069.3|1070.8|1069|7
1652208350000|2022-05-10 18:45:50|1071.5|1069.8|1071.5|1069.8|1071.8|1070|1071.5|1069.5|5
1652208360000|2022-05-10 18:46:00|1071.8|1069.5|1071.3|1069.5|1071.8|1069.8|1071.3|1069.5|6
1652208370000|2022-05-10 18:46:10|1071.8|1069.8|1071.5|1069.8|1071.8|1070.3|1071.5|1069.5|3
1652208380000|2022-05-10 18:46:20||1069.5||1069.8||1069.8||1069.5|0
1652208390000|2022-05-10 18:46:30||1069.5||1069.5||1069.5||1069.5|0
1652208400000|2022-05-10 18:46:40||1069.8||1069.8||1069.8||1069.5|0
1652208410000|2022-05-10 18:46:50|1071.8|1070.3|1071.5|1069.8|1072|1070.3|1071.5|1069.8|1
1652208430000|2022-05-10 18:47:10|1071.8|1070|1071.8|1070|1071.8|1070.3|1071.5|1069.8|3
1652208440000|2022-05-10 18:47:20|1071.5|1069.8|1071.3|1069.8|1071.5|1069.8|1071.3|1069.5|1
1652208450000|2022-05-10 18:47:30|1071|1069.5|1071.3|1069.5|1071.3|1069.8|1071|1069.5|0
1652208460000|2022-05-10 18:47:40|1071|1069.8|1071|1069.5|1071.3|1069.8|1071|1069.5|2
1652208470000|2022-05-10 18:47:50|1070.8|1069|1070|1068.5|1070.8|1069|1070|1068.5|2
1652208480000|2022-05-10 18:48:00|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.3|1
1652208490000|2022-05-10 18:48:10|1070.5|1069|1070.3|1068.8|1070.5|1069|1070.3|1068.8|2
1652208500000|2022-05-10 18:48:20|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|18
1652208510000|2022-05-10 18:48:30|1070.3|1068.5|1070.3|1068.5|1070.3|1068.5|1070.3|1068.3|0
1652208520000|2022-05-10 18:48:40|1069|1067.3|1070.5|1068.8|1071|1068.8|1069|1067.3|57
1652208530000|2022-05-10 18:48:50|1070.8||1070.5||1070.8||1070.5||1
1652208540000|2022-05-10 18:49:00|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|1
1652208550000|2022-05-10 18:49:10|1070.8|1069|1070.5|1068.8|1070.8|1069|1070.5|1068.8|0
1652208560000|2022-05-10 18:49:20||1068.5||1068.5||1068.5||1068.5|0
1652208570000|2022-05-10 18:49:30|1070.3|1068.8|1070|1068.3|1070.3|1068.8|1069.8|1068.3|1
1652208580000|2022-05-10 18:49:40|1070.3|1068|1070.3|1068.3|1070.3|1068.3|1070.3|1068|0
1652208590000|2022-05-10 18:49:50|1070|1068|1070|1068|1070.3|1068|1070|1068|0
1652208600000|2022-05-10 18:50:00|1070.3|1068.3|1070.3|1068.3|1070.3|1068.3|1070.3|1068|0
1652208610000|2022-05-10 18:50:10|1070.8|1068.5|1070.8|1069|1070.8|1069|1070.8|1068.5|0
1652208620000|2022-05-10 18:50:20|1070.5|1068.8|1070.8|1069|1070.8|1069|1070.5|1068.8|0
1652208630000|2022-05-10 18:50:30|1071||1071.3||1071.3||1070.8||0
1652208640000|2022-05-10 18:50:40|1071||1071||1071.3||1071||0
1652208650000|2022-05-10 18:50:50|1071.3||1071.3||1071.3||1071||0
1652208660000|2022-05-10 18:51:00|1071|1069.5|1071|1069.3|1071|1069.5|1071|1069.3|0
1652208670000|2022-05-10 18:51:10|1071.3|1069.5|1070.8|1069|1071.3|1069.5|1070.8|1069|0
1652208680000|2022-05-10 18:51:20|1070.5|1068.8|1070.3|1068.8|1070.5|1068.8|1070.3|1068.8|0
1652208690000|2022-05-10 18:51:30|1070.5||1070.5||1070.5||1070.3||1
1652208700000|2022-05-10 18:51:40|1070.3|1068.3|1070|1068|1070.5|1068.3|1070|1068|0
1652208710000|2022-05-10 18:51:50|1069.8||1069.8||1070||1069.8||0
1652208720000|2022-05-10 18:52:00|1069.5|1068.5|1070|1068.5|1070|1068.5|1069.5|1068.5|1
1652208730000|2022-05-10 18:52:10|1069.8|1068.3|1070|1068.3|1070|1068.5|1069.8|1068.3|1
1652208740000|2022-05-10 18:52:20|1069.8|1068.5|1070|1068.3|1070|1068.5|1069.8|1068.3|0
1652208750000|2022-05-10 18:52:30|1070.3|1068.8|1070|1068.5|1070.3|1068.8|1070|1068.3|0
1652208760000|2022-05-10 18:52:40|1070.3|1068.8|1070.3|1068.8|1070.3|1068.8|1070.3|1068.5|0
1652208770000|2022-05-10 18:52:50|1071|1069|1071|1069|1071|1069.3|1070.8|1069|3
1652208780000|2022-05-10 18:53:00|1071.3|1069.3|1072.3|1070.8|1072.3|1070.8|1071.3|1069|4
1652208790000|2022-05-10 18:53:10|1072.5|1071|1071.5|1070|1072.5|1071|1071.5|1070|3
1652208800000|2022-05-10 18:53:20|1071.8||1071.8||1071.8||1071.5||0
1652208810000|2022-05-10 18:53:30|1071.5||1071.5||1071.5||1071.5||2
1652208820000|2022-05-10 18:53:40|1071.8|1069.8|1071.3|1069.8|1071.8|1070|1071|1069.8|2
1652208830000|2022-05-10 18:53:50|1071.5|1069.5|1071.3|1069.5|1071.5|1069.8|1071.3|1069.5|0
1652208840000|2022-05-10 18:54:00|1071|1069.3|1070.5|1068.5|1071|1069.3|1070.5|1068.5|2
1652208850000|2022-05-10 18:54:10||1068.8||1068.8||1069||1068.8|0
1652208860000|2022-05-10 18:54:20|1070.3|1068|1069.8|1068|1070.3|1068.5|1069.8|1068|0
1652208870000|2022-05-10 18:54:30|1069.5|1067.8|1069.3|1067.8|1069.5|1067.8|1069.3|1067.8|0
1652208880000|2022-05-10 18:54:40|1069.5|1068|1069.5|1068|1069.5|1068|1069.5|1068|1
1652208890000|2022-05-10 18:54:50|1069.3|1067.8|1069.5|1068|1069.5|1068|1069.3|1067.8|1
1652208900000|2022-05-10 18:55:00|1070|1068.3|1070.3|1068.5|1070.3|1068.5|1070|1068.3|9
1652208910000|2022-05-10 18:55:10|1070.5|1068.8|1069.8|1068|1070.5|1068.8|1069.8|1068|6
1652208920000|2022-05-10 18:55:20|1070||1069.8||1070||1069.8||0
1652208940000|2022-05-10 18:55:40|1069|1066.8|1068.5|1066.8|1069|1067|1068.5|1066.8|6
1652208950000|2022-05-10 18:55:50|1068.8|1066.3|1068|1066.5|1069|1066.5|1068|1066.3|2
1652208960000|2022-05-10 18:56:00|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|3
1652208970000|2022-05-10 18:56:10|1069|1067.3|1068.8|1067|1069|1067.3|1068.5|1066.8|0
1652208980000|2022-05-10 18:56:20||1066.8||1066.8||1066.8||1066.8|0
1652209000000|2022-05-10 18:56:40|||||||||1
1652209010000|2022-05-10 18:56:50||1067||1066.8||1067||1066.8|0
1652209020000|2022-05-10 18:57:00|1069|1067|1069|1067.3|1069|1067.3|1068.8|1066.8|0
1652209030000|2022-05-10 18:57:10|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|1068.8|1066.8|0
1652209040000|2022-05-10 18:57:20|1069|1067|1069|1067.3|1069|1067.3|1068.8|1066.8|1
1652209050000|2022-05-10 18:57:30|1068.8|1067|1068.8|1066.8|1069|1067.3|1068.8|1066.8|0
1652209060000|2022-05-10 18:57:40|1068.5|1067|1068.8|1067.3|1068.8|1067.3|1068.5|1067|0
1652209070000|2022-05-10 18:57:50|1069||1069||1069||1068.8||1
1652209080000|2022-05-10 18:58:00|1069.3|1067.5|1069.5|1068|1070.3|1068.3|1069.3|1067.5|3
1652209090000|2022-05-10 18:58:10|1069.8|1068.3|1069.8|1068.3|1070|1068.3|1069.5|1068|2
1652209100000|2022-05-10 18:58:20|1070.5|1068.5|1070.3|1068.5|1070.5|1068.8|1070.3|1068.5|9
1652209110000|2022-05-10 18:58:30|1070.5||1070.3||1070.5||1070||4
1652209120000|2022-05-10 18:58:40|1070|1068|1070|1068|1070|1068|1070|1068|5
1652209130000|2022-05-10 18:58:50|1070.3|1068.3|1070.3|1068|1070.3|1068.3|1070|1068|0
1652209140000|2022-05-10 18:59:00|1070|1068.3|1069.8|1068|1070.3|1068.5|1069.8|1068|1
1652209160000|2022-05-10 18:59:20||1068.3||1068||1068.3||1068|0
1652209170000|2022-05-10 18:59:30|1070.3|1068.3|1070.5|1068.8|1070.5|1068.8|1070.3|1068.3|3
1652209180000|2022-05-10 18:59:40|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|1
1652209190000|2022-05-10 18:59:50|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|0
1652209200000|2022-05-10 19:00:00|1070.3|1069|1070.3|1068.5|1071|1069|1070.3|1068.3|3
1652209210000|2022-05-10 19:00:10|1070|1068.3|1069.5|1068|1070.3|1068.5|1069.5|1068|0
1652209220000|2022-05-10 19:00:20|1069.8|1067.8|1069.5|1068|1069.8|1068|1069.5|1067.8|0
1652209230000|2022-05-10 19:00:30|1069.8||1069.5||1069.8||1069.5||0
1652209240000|2022-05-10 19:00:40|1069.8|1068.3|1070|1068|1070|1068.3|1069.8|1068|0
1652209250000|2022-05-10 19:00:50|1069.8|1068.3|1070.3|1068.3|1070.3|1068.3|1069.8|1068|0
1652209260000|2022-05-10 19:01:00|1070.8|1068.5|1070.8|1068.8|1070.8|1068.8|1070.5|1068.5|1
1652209270000|2022-05-10 19:01:10|1070.5||1070.5||1070.8||1070.5||0
1652209280000|2022-05-10 19:01:20||1068.5||1068.5||1068.5||1068.5|0
1652209290000|2022-05-10 19:01:30|1070.3|1068.8|1070|1068.3|1070.3|1068.8|1070|1068.3|1
1652209300000|2022-05-10 19:01:40||1068.5||1068.5||1068.5||1068.5|0
1652209310000|2022-05-10 19:01:50||1068.3||1068.5||1068.5||1068.3|0
1652209320000|2022-05-10 19:02:00|1069.8|1068.3|1069.5|1067.8|1069.8|1068.3|1069.5|1067.8|1
1652209330000|2022-05-10 19:02:10|1069.3|1068|1069.3|1067.5|1069.3|1068|1069.3|1067.5|3
1652209340000|2022-05-10 19:02:20|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|1069.5|1067.8|0
1652209360000|2022-05-10 19:02:40||1067.5||1067.8||1067.8||1067.5|0
1652209380000|2022-05-10 19:03:00|1069.3|1067.5|1069|1067.5|1069.3|1067.5|1069|1067.3|1
1652209390000|2022-05-10 19:03:10|1068.8|1067.3|1068.5|1066.8|1068.8|1067.3|1068.5|1066.5|1
1652209410000|2022-05-10 19:03:30|1068.3|1066.5|1068.3|1066.8|1068.3|1066.8|1068.3|1066.5|0
1652209420000|2022-05-10 19:03:40|1068|1066.3|1068.3|1066.5|1068.3|1066.5|1068|1066.3|26
1652209430000|2022-05-10 19:03:50|1068|1066.3|1068|1066.3|1068|1066.5|1067.8|1066|0
1652209440000|2022-05-10 19:04:00|1068.3|1066|1068.3|1066.3|1068.3|1066.3|1067.8|1066|1
1652209450000|2022-05-10 19:04:10|1068|1066|1068|1066.3|1068.3|1066.3|1068|1066|1
1652209470000|2022-05-10 19:04:30|1068.3|1066.5|1068.3|1066.3|1068.3|1066.5|1068.3|1066.3|0
1652209480000|2022-05-10 19:04:40|1068|1066.5|1068|1066.3|1068|1066.5|1068|1066.3|1
1652209490000|2022-05-10 19:04:50|1068.3|1066|1068.3|1066.5|1068.3|1066.5|1068.3|1066|0
1652209500000|2022-05-10 19:05:00|1068.5|1066.8|1068.8|1067|1068.8|1067|1068.5|1066.8|0
1652209510000|2022-05-10 19:05:10|1069.5|1067.3|1069.3|1067.3|1069.5|1067.3|1069.3|1067.3|0
1652209520000|2022-05-10 19:05:20|1069.5||1069.3||1069.5||1069.3||0
1652209530000|2022-05-10 19:05:30|1069.5||1069.5||1069.5||1069.3||0
1652209540000|2022-05-10 19:05:40|||||||||1
1652209550000|2022-05-10 19:05:50|1070|1068|1070|1068|1070|1068|1070|1068|0
1652209560000|2022-05-10 19:06:00|1069.8|1067.8|1070|1068|1070|1068|1069.8|1067.8|1
1652209570000|2022-05-10 19:06:10|1070.3|1068.3|1070.3|1068.5|1070.3|1068.5|1070.3|1068.3|0
1652209580000|2022-05-10 19:06:20|1070||1070.5||1070.5||1070||0
1652209590000|2022-05-10 19:06:30|1070.3|1068.8|1071|1069|1071|1069.3|1070.3|1068.8|11
1652209600000|2022-05-10 19:06:40|1071.3|1069.3|1071|1069.5|1071.3|1069.5|1071|1069|1
1652209610000|2022-05-10 19:06:50|1070.8|1069.3|1070.8|1069|1070.8|1069.3|1070.5|1069|5
1652209620000|2022-05-10 19:07:00|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|2
1652209630000|2022-05-10 19:07:10|1070.3|1068.5|1070.5|1068.8|1070.5|1068.8|1070.3|1068.5|0
1652209660000|2022-05-10 19:07:40|1070.8|1069|1070.8|1069|1071|1069|1070.8|1069|0
1652209670000|2022-05-10 19:07:50|1071||1070.8||1071||1070.8||0
1652209680000|2022-05-10 19:08:00|1070.5|1068.5|1070.5|1068.8|1070.5|1068.8|1070.5|1068.5|0
1652209690000|2022-05-10 19:08:10|1070.3|1068.5|1070|1068.3|1070.3|1068.5|1070|1068.3|1
1652209700000|2022-05-10 19:08:20||1068||1068.3||1068.3||1068|0
1652209710000|2022-05-10 19:08:30||1068.5||1068.3||1068.5||1068.3|0
1652209720000|2022-05-10 19:08:40|1070.3|1068.5|1070|1068.5|1070.3|1068.5|1070|1068.5|0
1652209730000|2022-05-10 19:08:50|1069.8|1068.3|1069.8|1068|1069.8|1068.5|1069.8|1068|0
1652209740000|2022-05-10 19:09:00|1070|1068.3|1070|1068|1070|1068.3|1069.8|1068|0
1652209750000|2022-05-10 19:09:10|1069.8|1068.3|1069.8|1068|1069.8|1068.3|1069.8|1068|0
1652209770000|2022-05-10 19:09:30|1069.5|1068.3|1070|1068.3|1070|1068.3|1069.5|1068.3|0
1652209780000|2022-05-10 19:09:40|1069.8|1068|1069.8|1068|1069.8|1068|1069.5|1067.8|0
1652209790000|2022-05-10 19:09:50|1069.5|1067.8|1069.5|1067.8|1069.8|1068|1069.5|1067.8|0
1652209800000|2022-05-10 19:10:00|1069.8||1069.5||1069.8||1069.5||0
1652209820000|2022-05-10 19:10:20|1069.3||1069.5||1069.5||1069.3||0
1652209840000|2022-05-10 19:10:40|1069.3||1069.3||1069.3||1069.3||0
1652209850000|2022-05-10 19:10:50|1069|1067.3|1069.3|1067.8|1069.5|1067.8|1069|1067.3|0
1652209860000|2022-05-10 19:11:00|1069|1067.5|1068.5|1066.8|1069.3|1067.5|1068.5|1066.8|0
1652209870000|2022-05-10 19:11:10|1068.8|1067|1068.8|1067|1069|1067.3|1068.8|1066.8|0
1652209880000|2022-05-10 19:11:20||1066.8||1067||1067||1066.8|0
1652209890000|2022-05-10 19:11:30||1066.8||1066.8||1067||1066.8|0
1652209900000|2022-05-10 19:11:40|1068.3|1067|1068.8|1066.8|1068.8|1067|1068.3|1066.8|2
1652209910000|2022-05-10 19:11:50|1068.5||1068.5||1068.8||1068.5||0
1652209920000|2022-05-10 19:12:00|1068.8|1067|1068.5|1066.8|1068.8|1067|1068.5|1066.8|0
1652209930000|2022-05-10 19:12:10|1068.8|1067|1068.8|1066.8|1068.8|1067|1068.8|1066.8|0
1652209940000|2022-05-10 19:12:20||1067||1066.8||1067||1066.8|0
1652209950000|2022-05-10 19:12:30|1068.5|1067|1068.8|1066.8|1068.8|1067|1068.5|1066.8|0
1652209960000|2022-05-10 19:12:40|1069|1067|1069|1067.3|1069|1067.3|1068.8|1066.8|1
1652209970000|2022-05-10 19:12:50|1068.8|1067.5|1068.8|1067.3|1069|1067.5|1068.8|1067.3|0
1652209980000|2022-05-10 19:13:00|1068.5|1067|1068.8|1067|1068.8|1067.3|1068.5|1067|0
1652209990000|2022-05-10 19:13:10|1068.5|1066.8|1068.5|1066.8|1068.8|1066.8|1068.5|1066.8|0
1652210000000|2022-05-10 19:13:20||1067||1066.8||1067||1066.8|0
1652210020000|2022-05-10 19:13:40|1068.3||1068.5||1068.5||1068.3||1
1652210030000|2022-05-10 19:13:50|1068.8||1068.8||1068.8||1068.8||0
1652210040000|2022-05-10 19:14:00|1068.5|1066.5|1068|1066.5|1068.5|1066.5|1068|1066.3|0
1652210050000|2022-05-10 19:14:10|1068.3|1066.3|1068.3|1066.5|1068.3|1066.8|1068|1066.3|0
1652210070000|2022-05-10 19:14:30|1068|1066.8|1068|1066.5|1068|1066.8|1068|1066.5|0
1652210080000|2022-05-10 19:14:40|1068.3|1066.8|1068.3|1066.5|1068.3|1066.8|1068|1066.5|13
1652210090000|2022-05-10 19:14:50|1068|1066.3|1068.3|1066.8|1068.3|1066.8|1068|1066.3|0
1652210100000|2022-05-10 19:15:00|1068.5||1068.3||1068.5||1068.3||0
1652210110000|2022-05-10 19:15:10|1068|1066.5|1068.3|1066.8|1068.3|1066.8|1068|1066.5|0
1652210120000|2022-05-10 19:15:20||1066.5||1066.5||1066.5||1066.5|3
1652210130000|2022-05-10 19:15:30|1068|1066|1067.3|1065.8|1068.3|1066|1067.3|1065.5|7
1652210140000|2022-05-10 19:15:40|1067.5|1066|1067.8|1066|1067.8|1066|1067.5|1065.8|1
1652210160000|2022-05-10 19:16:00|1067.5|1066.3|1067.8|1066.3|1068|1066.3|1067.5|1066|1
1652210170000|2022-05-10 19:16:10|1068|1066|1068|1066.3|1068|1066.3|1068|1066|0
1652210190000|2022-05-10 19:16:30|1067.8|1065.8|1067.5|1065.8|1067.8|1066|1067.3|1065.8|0
1652210200000|2022-05-10 19:16:40|1067.3||1067.5||1067.5||1067.3||0
1652210220000|2022-05-10 19:17:00|1067.3|1065.5|1067.3|1065.3|1067.3|1065.5|1067.3|1065.3|0
1652210230000|2022-05-10 19:17:10|1066.8|1065|1065.8|1064|1066.8|1065|1065.8|1064|38
1652210240000|2022-05-10 19:17:20|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1652210250000|2022-05-10 19:17:30|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|1065.3|1063.5|0
1652210260000|2022-05-10 19:17:40||1063.3||1063.3||1063.3||1063.3|0
1652210270000|2022-05-10 19:17:50|1065|1063.5|1064.5|1062.8|1065.3|1063.5|1064.5|1062.8|47
1652210280000|2022-05-10 19:18:00|1064.8|1063|1064.5|1062.8|1064.8|1063|1064.5|1062.8|3
1652210290000|2022-05-10 19:18:10|1064.8|1063|1064.8|1063|1065|1063.3|1064.8|1063|2
1652210300000|2022-05-10 19:18:20|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|0
1652210320000|2022-05-10 19:18:40|1065.3|1063.5|1065.8|1064|1065.8|1064|1065.3|1063.5|2
1652210330000|2022-05-10 19:18:50|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|1065.5|1063.8|0
1652210350000|2022-05-10 19:19:10|||||||||13
1652210380000|2022-05-10 19:19:40|1065.3|1063.5|1065.5|1063.8|1065.5|1063.8|1065.3|1063.5|2
1652210390000|2022-05-10 19:19:50||1063.5||1063.5||1063.5||1063.5|0
1652210400000|2022-05-10 19:20:00|1065.3|1063|1065|1063|1065.3|1063.3|1065|1062.8|3
1652210410000|2022-05-10 19:20:10||1063.3||1063||1063.3||1063|0
1652210420000|2022-05-10 19:20:20||1063.3||1063||1063.3||1063|0
1652210430000|2022-05-10 19:20:30|1065.3|1063.3|1065.5|1063.5|1065.5|1063.5|1065.3|1063.3|0
1652210450000|2022-05-10 19:20:50|1065.3||1065.3||1065.3||1065.3||0
1652210460000|2022-05-10 19:21:00|1065|1063.3|1065|1063.3|1065|1063.3|1065|1063.3|3
1652210470000|2022-05-10 19:21:10|1065.3|1063.5|1065.3|1063.3|1065.3|1063.5|1065.3|1063.3|0
1652210480000|2022-05-10 19:21:20||1063.5||1063.5||1063.5||1063.3|0
1652210490000|2022-05-10 19:21:30|1065.5||1065.5||1065.5||1065.5||0
1652210520000|2022-05-10 19:22:00|1065.3||1065.3||1065.3||1065.3||0
1652210540000|2022-05-10 19:22:20|1066|1064|1066|1064.3|1066|1064.3|1066|1064|11
1652210580000|2022-05-10 19:23:00|1065.8||1066||1066||1065.8||1
1652210610000|2022-05-10 19:23:30|1066.5||1066.5||1066.5||1066.5||0
1652210620000|2022-05-10 19:23:40|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1652210630000|2022-05-10 19:23:50|1066.8|1064.8|1066.5|1064.5|1066.8|1064.8|1066.5|1064.5|0
1652210640000|2022-05-10 19:24:00|1066.3|1064.8|1066.3|1064.5|1066.5|1064.8|1066.3|1064.5|0
1652210650000|2022-05-10 19:24:10|||||||||1
1652210660000|2022-05-10 19:24:20|1065.8|1064.8|1066|1064.3|1066|1064.8|1065.8|1064|1
1652210670000|2022-05-10 19:24:30||1064.5||1064.5||1064.5||1064.5|0
1652210680000|2022-05-10 19:24:40|1066.3|1064.3|1066|1064.3|1066.3|1064.3|1066|1064.3|1
1652210690000|2022-05-10 19:24:50|1066.3||1066||1066.3||1066||2
1652210700000|2022-05-10 19:25:00|1065.8|1064|1065.5|1064|1065.8|1064.3|1065.5|1064|0
1652210720000|2022-05-10 19:25:20||1063.8||1063.8||1063.8||1063.8|0
1652210730000|2022-05-10 19:25:30|1066|1064.5|1066.8|1065|1067|1065.3|1066|1064.5|10
1652210740000|2022-05-10 19:25:40|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1652210750000|2022-05-10 19:25:50|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1066.5|1064.8|1
1652210760000|2022-05-10 19:26:00|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066|1064.5|4
1652210780000|2022-05-10 19:26:20|1066||1066.3||1066.3||1066||1
1652210790000|2022-05-10 19:26:30|1066.5||1066.3||1066.5||1066.3||0
1652210800000|2022-05-10 19:26:40|1066.5||1066.3||1066.5||1066.3||0
1652210810000|2022-05-10 19:26:50|1066|1064.3|1066|1064.3|1066|1064.5|1066|1064.3|7
1652210820000|2022-05-10 19:27:00|1065.8|1064.5|1065.8|1064.3|1065.8|1064.5|1065.8|1064|0
1652210830000|2022-05-10 19:27:10|1065.5|1064|1065.5|1063.5|1065.5|1064.3|1065.5|1063.5|0
1652210840000|2022-05-10 19:27:20||1063.8||1063.5||1063.8||1063.5|0
1652210850000|2022-05-10 19:27:30||1063.8||1063.8||1063.8||1063.8|0
1652210860000|2022-05-10 19:27:40|1065.8|1064|1065.8|1064.3|1065.8|1064.3|1065.8|1064|5
1652210870000|2022-05-10 19:27:50|1065.3|1064|1065.3|1063.3|1065.3|1064.3|1065.3|1063.3|1
1652210880000|2022-05-10 19:28:00|1065|1063.5|1065|1063.5|1065|1063.5|1065|1063.5|0
1652210890000|2022-05-10 19:28:10|1065.5|1063.8|1065.8|1063.8|1065.8|1063.8|1065.3|1063.5|2
1652210900000|2022-05-10 19:28:20|1065.5||1065.8||1065.8||1065.5||0
1652210910000|2022-05-10 19:28:30|1065.5|1063.5|1065.8|1063.8|1065.8|1063.8|1065.5|1063.5|1
1652210920000|2022-05-10 19:28:40|1065.5|1064|1065.5|1063.8|1065.5|1064|1065.5|1063.8|2
1652210940000|2022-05-10 19:29:00|1065.3|1063.5|1064.8|1063|1065.3|1063.5|1064.8|1063|9
1652210950000|2022-05-10 19:29:10|1064.3|1062.5|1064.3|1062.5|1064.3|1062.8|1064.3|1062.5|8
1652210960000|2022-05-10 19:29:20|1064|1062.8|1064|1062.3|1064|1062.8|1064|1062.3|3
1652210970000|2022-05-10 19:29:30|1064.3|1062.5|1064.3|1062.5|1064.3|1062.8|1064.3|1062.5|2
1652210980000|2022-05-10 19:29:40|1064.5|1062.8|1064.5|1062.5|1064.5|1062.8|1064.3|1062.5|0
1652210990000|2022-05-10 19:29:50|1064.8||1064.5||1064.8||1064.5||0
1652211000000|2022-05-10 19:30:00|1064.3|1062|1064|1062|1064.3|1062|1064|1061.8|0
1652211010000|2022-05-10 19:30:10||1061.8||1061.8||1062||1061.8|0
1652211020000|2022-05-10 19:30:20|1063.8|1061.5|1064|1061.8|1064|1061.8|1063.5|1061.5|13
1652211030000|2022-05-10 19:30:30||1062||1062||1062||1062|0
1652211040000|2022-05-10 19:30:40|1063.8|1061.8|1063.3|1061.8|1063.8|1061.8|1063.3|1061.5|0
1652211050000|2022-05-10 19:30:50|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.3|1061.5|0
1652211060000|2022-05-10 19:31:00|1063.3|1061.5|1063|1061.5|1063.3|1061.8|1063|1061.5|0
1652211070000|2022-05-10 19:31:10||1061.3||1061.5||1061.5||1061.3|0
1652211080000|2022-05-10 19:31:20||1061.3||1061.3||1061.5||1061|0
1652211090000|2022-05-10 19:31:30|1063.5|1061.5|1063.5|1061.8|1063.5|1061.8|1063.5|1061.5|4
1652211100000|2022-05-10 19:31:40|1064|1062|1064|1062|1064|1062|1063.8|1061.8|0
1652211110000|2022-05-10 19:31:50|1064.3|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1652211120000|2022-05-10 19:32:00|1064.5|1062.8|1064.3|1062.5|1064.8|1062.8|1064.3|1062.5|2
1652211130000|2022-05-10 19:32:10|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|2
1652211150000|2022-05-10 19:32:30|1064.3|1062.5|1064|1062|1064.3|1062.5|1064|1062|0
1652211160000|2022-05-10 19:32:40||1062.3||1062.3||1062.3||1062.3|0
1652211170000|2022-05-10 19:32:50|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1652211180000|2022-05-10 19:33:00|1063.3|1061.3|1062.8|1061|1063.3|1061.5|1062.8|1061|4
1652211190000|2022-05-10 19:33:10|1062.5|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.8|0
1652211200000|2022-05-10 19:33:20|1062.3||1062.5||1062.5||1062.3||0
1652211210000|2022-05-10 19:33:30|1062.3|1060.5|1062.5|1060.5|1062.5|1060.5|1062.3|1060.5|0
1652211220000|2022-05-10 19:33:40|1062.8|1060.8|1062.8|1060.8|1062.8|1061|1062.5|1060.8|0
1652211230000|2022-05-10 19:33:50|1062.5|1061|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1652211240000|2022-05-10 19:34:00|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.8|0
1652211250000|2022-05-10 19:34:10|1063.8|1060.8|1064|1062|1064.3|1062.5|1063.8|1060.8|1
1652211260000|2022-05-10 19:34:20|1063.8||1064||1064||1063.8||0
1652211270000|2022-05-10 19:34:30|1063.8|1061.5|1063.5|1061.5|1063.8|1061.5|1063.5|1061.5|0
1652211280000|2022-05-10 19:34:40|1063|1061.3|1063|1061.3|1063|1061.3|1063|1061.3|0
1652211300000|2022-05-10 19:35:00|1062.8|1061|1062.5|1060.8|1062.8|1061|1062.5|1060.8|0
1652211310000|2022-05-10 19:35:10||1061||1060.8||1061||1060.8|0
1652211320000|2022-05-10 19:35:20|1063|1061|1062.8|1061|1063|1061|1062.8|1060.8|0
1652211330000|2022-05-10 19:35:30|1063|1060.8|1063|1061.3|1063|1061.3|1062.5|1060.8|1
1652211340000|2022-05-10 19:35:40|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1652211350000|2022-05-10 19:35:50|1063.8|1062|1064|1062.3|1064|1062.5|1063.8|1062|0
1652211360000|2022-05-10 19:36:00||1062.5||1062.3||1062.5||1062.3|0
1652211370000|2022-05-10 19:36:10|1064.5|1062.5|1064.3|1062.5|1064.5|1062.8|1064|1062.5|0
1652211380000|2022-05-10 19:36:20|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1652211390000|2022-05-10 19:36:30|1064.8|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652211400000|2022-05-10 19:36:40|1065|1063.3|1064.5|1062.8|1065|1063.5|1064.5|1062.8|1
1652211410000|2022-05-10 19:36:50|1064.8|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652211420000|2022-05-10 19:37:00|1065|1063.3|1065|1063|1065|1063.3|1064.5|1062.8|2
1652211430000|2022-05-10 19:37:10|1064.8|1062.8|1064.3|1062.5|1065|1063|1064.3|1062.5|1
1652211440000|2022-05-10 19:37:20|1064|1062.8|1064|1062.3|1064|1062.8|1063.8|1062.3|0
1652211450000|2022-05-10 19:37:30|1063.8|1062|1064.3|1062.5|1064.3|1062.5|1063.8|1062|0
1652211460000|2022-05-10 19:37:40|1064.5|1062.3|1064|1062.3|1064.5|1062.3|1063.8|1062|0
1652211470000|2022-05-10 19:37:50|1063.8|1062|1063.8|1062|1064|1062.3|1063.8|1062|0
1652211480000|2022-05-10 19:38:00|1064|1062.3|1063.3|1061.3|1064|1062.3|1063|1061.3|1
1652211490000|2022-05-10 19:38:10|1063|1062|1063.5|1062|1063.8|1062|1063|1061.8|0
1652211500000|2022-05-10 19:38:20|1063.3|1061.8|1063.3|1061.3|1063.5|1061.8|1063|1061.3|0
1652211510000|2022-05-10 19:38:30|1063|1061.8|1063.3|1061.3|1063.5|1061.8|1063|1061.3|0
1652211520000|2022-05-10 19:38:40|1063|1061|1063|1061.3|1063.3|1061.3|1063|1061|0
1652211530000|2022-05-10 19:38:50|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063|1061|0
1652211540000|2022-05-10 19:39:00|1063||1063.3||1063.3||1062.8||1
1652211550000|2022-05-10 19:39:10|1063|1061.8|1063.3|1061.5|1063.3|1061.8|1063|1061.3|0
1652211560000|2022-05-10 19:39:20|1063.5|1061.8|1063.3|1061.3|1063.5|1062|1063|1061.3|0
1652211570000|2022-05-10 19:39:30|1063|1061|1062.8|1061|1063|1061.3|1062.5|1060.8|1
1652211580000|2022-05-10 19:39:40||1061.3||1061.3||1061.3||1061.3|0
1652211590000|2022-05-10 19:39:50|1062.5|1061|1063|1061.3|1063|1061.3|1062.3|1060.8|0
1652211600000|2022-05-10 19:40:00|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|0
1652211620000|2022-05-10 19:40:20|1062.8|1061|1063|1061.3|1063|1061.3|1062.8|1061|1
1652211630000|2022-05-10 19:40:30|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|1063.3|1061.5|0
1652211640000|2022-05-10 19:40:40|1063|1061.3|1062.5|1060.8|1063|1061.3|1062|1060.3|28
1652211650000|2022-05-10 19:40:50|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|0
1652211660000|2022-05-10 19:41:00||1060.8||1060.5||1060.8||1060.5|0
1652211670000|2022-05-10 19:41:10|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652211680000|2022-05-10 19:41:20|1062.5|1060.8|1062.5|1061|1062.5|1061|1062.3|1060.5|0
1652211690000|2022-05-10 19:41:30|1062.3|1060.8|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652211700000|2022-05-10 19:41:40|1062.5|1060.8|1062.3|1060.5|1062.5|1060.8|1062|1060.5|0
1652211710000|2022-05-10 19:41:50|1062|1060.8|1062.8|1061|1062.8|1061.3|1062|1060.8|0
1652211720000|2022-05-10 19:42:00|1062.5|1060.8|1062.8|1061|1062.8|1061|1062.3|1060.5|1
1652211730000|2022-05-10 19:42:10|1062.5|1061.3|1062.8|1061.3|1062.8|1061.3|1062.5|1060.8|0
1652211740000|2022-05-10 19:42:20|1063|1061.5|1063.5|1061.8|1063.5|1062|1063|1061.5|2
1652211750000|2022-05-10 19:42:30|1063.3|1062|1064|1062|1064|1062.3|1063.3|1061.5|0
1652211760000|2022-05-10 19:42:40|1064.3|1062.3|1064|1062.3|1064.3|1062.5|1064|1062.3|0
1652211770000|2022-05-10 19:42:50|1064.3|1062.5|1064|1062|1064.3|1062.5|1064|1062|0
1652211780000|2022-05-10 19:43:00|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1064|1062|0
1652211800000|2022-05-10 19:43:20|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1064|1062.3|0
1652211810000|2022-05-10 19:43:30|1064.3|1062.5|1064|1062.3|1064.3|1062.5|1064|1062|0
1652211820000|2022-05-10 19:43:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064|1062.5|0
1652211830000|2022-05-10 19:43:50|1064.8|1062.8|1064.3|1062.5|1064.8|1062.8|1064.3|1062.5|0
1652211840000|2022-05-10 19:44:00|1064.8|1062.8|1064.3|1062.8|1064.8|1063|1064.3|1062.5|0
1652211850000|2022-05-10 19:44:10||1062.5||1062.8||1062.8||1062.5|0
1652211860000|2022-05-10 19:44:20||1062.5||1062.8||1062.8||1062.5|0
1652211870000|2022-05-10 19:44:30|1064|1062.5|1064.3|1062.5|1064.3|1062.8|1064|1062.5|0
1652211880000|2022-05-10 19:44:40|1064.8|1062.8|1064.3|1062.8|1064.8|1063|1064.3|1062.5|1
1652211890000|2022-05-10 19:44:50|1064.5|1062.5|1064.8|1063.3|1064.8|1063.3|1064.5|1062.5|0
1652211900000|2022-05-10 19:45:00|1064.5|1063|1065.3|1063.5|1065.3|1063.5|1064.5|1063|0
1652211910000|2022-05-10 19:45:10|1065|1063.3|1065.3|1063.5|1065.3|1063.5|1065|1063.3|0
1652211930000|2022-05-10 19:45:30|1065.5|1063.8|1065.3|1063.5|1065.5|1063.8|1065.3|1063.5|0
1652211940000|2022-05-10 19:45:40|1065.5|1063|1064.8|1063.3|1065.5|1063.5|1064.8|1063|1
1652211950000|2022-05-10 19:45:50|1065|1063|1064.5|1063|1065|1063.3|1064.5|1063|0
1652211960000|2022-05-10 19:46:00|1064.3|1062.8|1064.3|1062.5|1064.3|1062.8|1064.3|1062.5|0
1652211980000|2022-05-10 19:46:20|1064|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1652211990000|2022-05-10 19:46:30|1064|1062.3|1064.3|1062.5|1064.3|1062.5|1064|1062.3|0
1652212000000|2022-05-10 19:46:40|1064|1062.3|1064|1062.5|1064.3|1062.5|1064|1062.3|0
1652212010000|2022-05-10 19:46:50|1064.3||1064.3||1064.3||1064.3||0
1652212020000|2022-05-10 19:47:00|1064|1062.3|1063.8|1062.3|1064|1062.5|1063.8|1062.3|0
1652212030000|2022-05-10 19:47:10|1064.5|1062.5|1064.5|1062.5|1064.5|1062.5|1064.3|1062.5|1
1652212060000|2022-05-10 19:47:40|1064.8||1064.8||1064.8||1064.8||0
1652212070000|2022-05-10 19:47:50|1064.5||1064.8||1064.8||1064.5||0
1652212080000|2022-05-10 19:48:00|1064.5||1064.5||1064.8||1064.5||0
1652212100000|2022-05-10 19:48:20|1064.8|1062.8|1064.5|1062.8|1064.8|1062.8|1064.5|1062.8|1
1652212110000|2022-05-10 19:48:30|1064.3|1063|1064.8|1062.8|1064.8|1063|1064.3|1062.8|6
1652212120000|2022-05-10 19:48:40|1065|1063|1065|1063|1065|1063|1064.8|1062.8|0
1652212130000|2022-05-10 19:48:50|1065.8|1063.8|1065.8|1064|1065.8|1064|1065.8|1063.8|3
1652212160000|2022-05-10 19:49:20|1065.5||1065.8||1065.8||1065.5||0
1652212170000|2022-05-10 19:49:30|1065.5|1063.8|1066.3|1064.3|1066.3|1064.3|1065.5|1063.8|0
1652212180000|2022-05-10 19:49:40||1064||1064.3||1064.3||1064|0
1652212190000|2022-05-10 19:49:50|1066|1064|1066|1064.3|1066.3|1064.3|1066|1064|0
1652212200000|2022-05-10 19:50:00|1066.3|1064|1066|1064.3|1066.3|1064.3|1066|1064|0
1652212210000|2022-05-10 19:50:10|1065.8|1064|1065.8|1064|1066|1064|1065.8|1064|0
1652212220000|2022-05-10 19:50:20|1066|1063.8|1065.3|1063.5|1066|1063.8|1065.3|1063.3|2
1652212230000|2022-05-10 19:50:30|1065|1063.3|1065.3|1063.3|1065.3|1063.3|1065|1063.3|0
1652212240000|2022-05-10 19:50:40||1063.5||1063.3||1063.5||1063.3|0
1652212260000|2022-05-10 19:51:00|1064.8|1063|1064.5|1063|1065.3|1063|1064.5|1063|0
1652212270000|2022-05-10 19:51:10|1065||1064.8||1065||1064.8||0
1652212290000|2022-05-10 19:51:30|1065||1065||1065||1065||0
1652212300000|2022-05-10 19:51:40|1064.8||1065||1065||1064.8||0
1652212310000|2022-05-10 19:51:50|1064.8||1064.8||1064.8||1064.8||0
1652212320000|2022-05-10 19:52:00|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|1064.5|1062.8|0
1652212330000|2022-05-10 19:52:10|1064.3||1064.5||1064.5||1064.3||0
1652212340000|2022-05-10 19:52:20|1064.3||1064.3||1064.3||1064.3||0
1652212350000|2022-05-10 19:52:30|1064.5|1063|1064.5|1062.8|1064.5|1063|1064.5|1062.8|0
1652212360000|2022-05-10 19:52:40|1064.3||1064.5||1064.5||1064.3||0
1652212370000|2022-05-10 19:52:50|1064.3||1064.3||1064.5||1064.3||0
1652212380000|2022-05-10 19:53:00|1064.5||1064.3||1064.5||1064.3||0
1652212400000|2022-05-10 19:53:20|1064|1062.3|1064|1062.3|1064|1062.3|1064|1062.3|0
1652212410000|2022-05-10 19:53:30|1064.3|1062.5|1064|1062|1064.3|1062.5|1064|1062|0
1652212430000|2022-05-10 19:53:50||1062.3||1062||1062.3||1062|0
1652212440000|2022-05-10 19:54:00|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|1063.8|1062.3|0
1652212450000|2022-05-10 19:54:10||1062||1062.3||1062.3||1062|0
1652212470000|2022-05-10 19:54:30|1063|1061|1062.3|1060.3|1063|1061.5|1062|1060.3|15
1652212480000|2022-05-10 19:54:40|1062|1060.5|1062|1060.5|1062|1060.5|1062|1060.3|1
1652212490000|2022-05-10 19:54:50|1062.5|1060.8|1062|1060.3|1062.5|1060.8|1061.8|1060|1
1652212500000|2022-05-10 19:55:00|1061.8|1060|1062.5|1060.3|1062.5|1060.3|1061.8|1059.8|2
1652212510000|2022-05-10 19:55:10|1062.3|1060|1062|1060|1062.3|1060|1062|1060|0
1652212520000|2022-05-10 19:55:20|1062.3|1060.3|1062|1060.3|1062.3|1060.3|1061.8|1060|8
1652212530000|2022-05-10 19:55:30|1061.8|1060|1062|1060.5|1062|1060.5|1061.8|1060|0
1652212550000|2022-05-10 19:55:50||1060.8||1060.5||1060.8||1060.5|0
1652212560000|2022-05-10 19:56:00|1062.8|1061|1063|1061|1063|1061.3|1062.8|1061|2
1652212570000|2022-05-10 19:56:10||1061.3||1061.3||1061.3||1061|0
1652212590000|2022-05-10 19:56:30||1061||1061||1061||1061|0
1652212600000|2022-05-10 19:56:40|1063.5|1061.3|1063.3|1061.3|1063.5|1061.3|1063.3|1061.3|0
1652212610000|2022-05-10 19:56:50|1063.5||1063||1063.5||1063||0
1652212620000|2022-05-10 19:57:00|1063.3|1061|1063.3|1061.3|1063.3|1061.3|1063.3|1061|0
1652212630000|2022-05-10 19:57:10|1063||1063||1063||1063||0
1652212640000|2022-05-10 19:57:20|1063.3|1061.5|1063.3|1061.3|1063.3|1061.5|1063.3|1061.3|0
1652212660000|2022-05-10 19:57:40|1063||1063||1063.3||1063||0
1652212670000|2022-05-10 19:57:50||1061||1061||1061||1061|0
1652212680000|2022-05-10 19:58:00|1062.5|1060.8|1063|1061.3|1063|1061.3|1062.5|1060.8|4
1652212690000|2022-05-10 19:58:10|1062.8|1060.8|1062.5|1060.8|1062.8|1060.8|1062.5|1060.5|4
1652212700000|2022-05-10 19:58:20|1062.8||1062.8||1062.8||1062.8||0
1652212710000|2022-05-10 19:58:30|1062.5|1060.5|1062.3|1060.5|1062.5|1060.5|1062.3|1060.3|0
1652212720000|2022-05-10 19:58:40|1062.5|1060.8|1062.5|1060.8|1062.5|1060.8|1062.5|1060.5|1
1652212730000|2022-05-10 19:58:50|1062.3|1060.5|1062.3|1060.5|1062.5|1060.8|1062.3|1060.5|0
1652212740000|2022-05-10 19:59:00|1062|1060.3|1062|1060.3|1062|1060.3|1062|1060.3|0
1652212750000|2022-05-10 19:59:10|1062.3|1060.5|1062.3|1060.5|1062.3|1060.5|1062.3|1060.3|0
1652212760000|2022-05-10 19:59:20||1060.3||1060.3||1060.5||1060.3|0
1652212770000|2022-05-10 19:59:30|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|1062.5|1060.5|0
1652212780000|2022-05-10 19:59:40|1062.8|1060.8|1062.8|1061|1062.8|1061|1062.5|1060.5|1
1652212790000|2022-05-10 19:59:50|1062.5|1060.8|1062.5|1060.8|1062.8|1060.8|1062.3|1060.3|1
1652212800000|2022-05-10 20:00:00|1062|1060.5|1061.8|1059.8|1062|1060.8|1061.8|1059.8|0
1652212810000|2022-05-10 20:00:10||1060||1060||1060||1060|0
1652212820000|2022-05-10 20:00:20|1062|1060.3|1062.3|1060.8|1062.3|1060.8|1062|1060.3|0
1652212830000|2022-05-10 20:00:30|1062.5||1062.3||1062.5||1062.3||0
1652212840000|2022-05-10 20:00:40||1060.5||1060.5||1060.5||1060.5|0
1652212860000|2022-05-10 20:01:00|1062.5|1060.8|1062.8|1061.3|1063|1061.3|1062.3|1060.8|1
1652212870000|2022-05-10 20:01:10|1063||1062.8||1063||1062.8||0
1652212890000|2022-05-10 20:01:30||1060.8||1061||1061||1060.8|1
1652212900000|2022-05-10 20:01:40||1060.8||1061||1061||1060.8|0
1652212960000|2022-05-10 20:02:40|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1062.3|1060.3|1
1652212970000|2022-05-10 20:02:50||1060.5||1060.5||1060.5||1060.5|0
1652213000000|2022-05-10 20:03:20|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|1062.5|1060.3|0
1652213010000|2022-05-10 20:03:30||1060.8||1060.8||1061||1060.3|0
1652213020000|2022-05-10 20:03:40|1062.3|1060.5|1062.3|1060.5|1062.3|1060.8|1062.3|1060.3|0
1652213030000|2022-05-10 20:03:50|1062.5|1060.8|1062.5|1060.8|1062.5|1061|1062.3|1060.5|0
1652213040000|2022-05-10 20:04:00|1062.3||1062.3||1062.3||1062.3||0
1652213050000|2022-05-10 20:04:10|1062|1060.3|1062.3|1060.8|1062.3|1060.8|1062|1060.3|0
1652213060000|2022-05-10 20:04:20|1062.8|1061|1063|1061|1063|1061.3|1062.8|1061|1
1652213070000|2022-05-10 20:04:30||1061.3||1061.3||1061.3||1061.3|0
1652213080000|2022-05-10 20:04:40|1063.3||1063||1063.3||1063||0
1652213090000|2022-05-10 20:04:50|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|1063.5|1061.8|0
1652213100000|2022-05-10 20:05:00||1062||1061.8||1062||1061.8|0
1652213110000|2022-05-10 20:05:10|1063.8|1062|1063.8|1062.3|1063.8|1062.3|1063.8|1062|0
1652213120000|2022-05-10 20:05:20||1062||1062.3||1062.3||1062|1
1652213130000|2022-05-10 20:05:30|1064||1064||1064||1063.8||0
1652213150000|2022-05-10 20:05:50|1064.3|1062.8|1064.5|1062.5|1064.5|1062.8|1064.3|1062.5|2
1652213160000|2022-05-10 20:06:00|1064.3||1064.3||1064.3||1064.3||0
1652213170000|2022-05-10 20:06:10|1064|1062.3|1064|1062.5|1064|1062.5|1064|1062.3|0
1652213180000|2022-05-10 20:06:20|1064.3||1064.3||1064.3||1064.3||0
1652213190000|2022-05-10 20:06:30|1064|1062.3|1064|1062.3|1064.3|1062.3|1064|1062.3|1
1652213210000|2022-05-10 20:06:50|1063.8|1062|1063.8|1062|1063.8|1062|1063.8|1062|5
1652213220000|2022-05-10 20:07:00|1063.5|1062.3|1064|1062.3|1064|1062.3|1063.5|1062.3|1
1652213240000|2022-05-10 20:07:20||1062.5||1062.3||1062.5||1062.3|0
1652213260000|2022-05-10 20:07:40|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|1064.3|1062.5|0
1652213270000|2022-05-10 20:07:50|1064.8|1063|1065.3|1063.3|1065.3|1063.3|1064.8|1063|7
1652213280000|2022-05-10 20:08:00|1065|1063|1065.3|1063.3|1065.3|1063.3|1065|1063|0
1652213290000|2022-05-10 20:08:10|1065||1065.3||1065.3||1065||0
1652213320000|2022-05-10 20:08:40|1065|1063.5|1065.3|1063.5|1065.3|1063.5|1065|1063.5|0
1652213330000|2022-05-10 20:08:50|1065||1065||1065||1065||0
1652213340000|2022-05-10 20:09:00|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652213350000|2022-05-10 20:09:10|1064.5||1064.5||1064.5||1064.5||0
1652213360000|2022-05-10 20:09:20|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|4
1652213380000|2022-05-10 20:09:40|1064|1063|1064|1062.8|1064.3|1063|1064|1062.8|2
1652213390000|2022-05-10 20:09:50|1064.3|1063|1065|1063.3|1065|1063.3|1064.3|1063|0
1652213400000|2022-05-10 20:10:00|1065.3||1064.8||1065.3||1064.8||0
1652213410000|2022-05-10 20:10:10|1065|1063|1065|1063.3|1065|1063.3|1064.8|1063|0
1652213420000|2022-05-10 20:10:20|1064.8||1065||1065||1064.8||0
1652213430000|2022-05-10 20:10:30|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|0
1652213450000|2022-05-10 20:10:50|1064.5|1062.8|1064.5|1063|1064.5|1063|1064.5|1062.8|0
1652213460000|2022-05-10 20:11:00|1064.8||1064.5||1064.8||1064.5||1
1652213480000|2022-05-10 20:11:20||1062.8||1063||1063||1062.8|0
1652213500000|2022-05-10 20:11:40||1062.8||1063||1063||1062.8|0
1652213520000|2022-05-10 20:12:00|1064.8|1063.5|1065|1063.5|1065.3|1063.5|1064.8|1063.5|3
1652213530000|2022-05-10 20:12:10|1065.3||1065.3||1065.3||1065.3||0
1652213540000|2022-05-10 20:12:20|1065|1063.3|1064.8|1063.3|1065|1063.3|1064.8|1063.3|0
1652213550000|2022-05-10 20:12:30|1064.5|1062.5|1064.3|1062.5|1064.5|1062.5|1064.3|1062.5|2
1652213560000|2022-05-10 20:12:40|1064.5|1063|1064.5|1062.8|1064.8|1063|1064.3|1062.5|2
1652213590000|2022-05-10 20:13:10|1064.8|1063|1064.8|1063|1064.8|1063|1064.8|1063|0
1652213600000|2022-05-10 20:13:20|1064.5|1062.8|1064.8|1063|1064.8|1063|1064.5|1062.8|0
1652213620000|2022-05-10 20:13:40|1064.5|1062.8|1064.5|1062.8|1064.8|1063|1064.3|1062.8|0
1652213630000|2022-05-10 20:13:50|1064.3||1064.3||1064.3||1064.3||0
1652213640000|2022-05-10 20:14:00|1064.5|1063|1064.8|1063|1064.8|1063|1064.5|1063|0
1652213650000|2022-05-10 20:14:10||1063.3||1063.3||1063.3||1063|0
1652213670000|2022-05-10 20:14:30|1065.3|1063.5|1065.3|1063.3|1065.3|1063.5|1065.3|1063.3|0
1652213680000|2022-05-10 20:14:40||1063.5||1063.5||1063.5||1063.5|1
1652213700000|2022-05-10 20:15:00||1063.3||1063.5||1063.5||1063.3|0
1652213710000|2022-05-10 20:15:10|1065.5|1063.8|1066|1063.8|1066|1064|1065.5|1063.8|0
1652213720000|2022-05-10 20:15:20||1064||1063.8||1064||1063.8|0
1652213740000|2022-05-10 20:15:40|1065.3|1064|1066|1063.8|1066|1064|1065.3|1063.8|0
1652213760000|2022-05-10 20:16:00|1065.5||1065.3||1065.5||1065.3||0
1652213770000|2022-05-10 20:16:10|1066|1064|1065.5|1063.8|1066|1064|1065.5|1063.8|1
1652213780000|2022-05-10 20:16:20|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064.3|0
1652213790000|2022-05-10 20:16:30|1065.5|1064|1065.8|1064|1065.8|1064|1065.5|1063.8|2
1652213800000|2022-05-10 20:16:40|1065.5||1065.8||1065.8||1065.5||0
1652213820000|2022-05-10 20:17:00|1066||1066||1066||1066||1
1652213830000|2022-05-10 20:17:10||1063.8||1063.8||1064||1063.8|0
1652213840000|2022-05-10 20:17:20||1064||1063.8||1064||1063.8|0
1652213860000|2022-05-10 20:17:40||1064||1064||1064||1063.8|0
1652213870000|2022-05-10 20:17:50||1063.8||1064||1064||1063.8|0
1652213880000|2022-05-10 20:18:00||1063.8||1063.8||1063.8||1063.8|0
1652213890000|2022-05-10 20:18:10|1065.3|1064|1065.3|1063.8|1065.3|1064|1065.3|1063.8|0
1652213940000|2022-05-10 20:19:00|1065.5||1065.5||1065.5||1065.5||0
1652213960000|2022-05-10 20:19:20|1065.3||1065.3||1065.3||1065.3||1
1652213980000|2022-05-10 20:19:40|1066|1064.3|1066|1064.3|1066|1064.3|1066|1064|0
1652214020000|2022-05-10 20:20:20|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|1066.3|1064.5|0
1652214030000|2022-05-10 20:20:30|1066||1066||1066||1066||0
1652214040000|2022-05-10 20:20:40||1064.3||1064.3||1064.3||1064.3|0
1652214060000|2022-05-10 20:21:00|1066.3||1066.3||1066.3||1066.3||0
1652214080000|2022-05-10 20:21:20|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|0
1652214100000|2022-05-10 20:21:40||1064.3||1064.5||1064.5||1064.3|0
1652214110000|2022-05-10 20:21:50|1067|1065|1066.8|1065.3|1067|1065.3|1066.8|1065|4
1652214120000|2022-05-10 20:22:00|1067.3|1065|1067.5|1065.5|1067.5|1065.5|1067.3|1065|2
1652214150000|2022-05-10 20:22:30||1065.3||1065.5||1065.5||1065.3|0
1652214160000|2022-05-10 20:22:40|1067|1065.3|1067.5|1065.5|1067.8|1065.8|1067|1065.3|0
1652214170000|2022-05-10 20:22:50|1067.8|1065.8|1068|1066|1068|1066.3|1067.5|1065.8|2
1652214180000|2022-05-10 20:23:00|1067.8|1065.5|1067.8|1065.8|1068|1065.8|1067.3|1065.5|1
1652214200000|2022-05-10 20:23:20|1068|1066|1068.3|1066.5|1068.5|1066.8|1068|1066|0
1652214210000|2022-05-10 20:23:30|1068.5|1066.8|1068.3|1066.5|1068.5|1066.8|1068.3|1066.5|0
1652214230000|2022-05-10 20:23:50|1068.5|1066.8|1068.3|1066.3|1068.5|1066.8|1067.8|1066|0
1652214240000|2022-05-10 20:24:00|1068|1066|1068|1066.3|1068|1066.3|1068|1066|0
1652214250000|2022-05-10 20:24:10|||||||||1
1652214270000|2022-05-10 20:24:30|1067.8|1066.5|1068.5|1066.3|1068.5|1066.5|1067.8|1065.8|1
1652214280000|2022-05-10 20:24:40|1068.8|1066.5|1069|1067|1069.3|1067|1068.8|1066.3|0
1652214290000|2022-05-10 20:24:50|1068.8||1068.8||1068.8||1068.8||0
1652214300000|2022-05-10 20:25:00|1069||1068.8||1069||1068.8||0
1652214310000|2022-05-10 20:25:10|1069||1068.8||1069||1068.8||1
1652214320000|2022-05-10 20:25:20|1069||1068.8||1069||1068.5||0
1652214330000|2022-05-10 20:25:30|1068.5|1066|1068.3|1066|1068.5|1066.3|1068.3|1066|4
1652214340000|2022-05-10 20:25:40||1066.3||1066||1066.3||1066|0
1652214360000|2022-05-10 20:26:00|1068|1065.8|1068|1065.8|1068|1065.8|1068|1065.5|1
1652214370000|2022-05-10 20:26:10|1067.8|1065.3|1067.5|1065.3|1067.8|1065.3|1067.5|1065.3|1
1652214450000|2022-05-10 20:27:30|1067.3|1065|1067|1065|1067.3|1065|1067|1065|0
1652214460000|2022-05-10 20:27:40|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|1066.5|1064.5|0
1652214490000|2022-05-10 20:28:10||1064||1064||1064||1064|8
1652214510000|2022-05-10 20:28:30|1066.3|1063.5|1066.3|1063.8|1066.3|1063.8|1066.3|1063.5|1
1652214520000|2022-05-10 20:28:40|1066|1064.3|1066|1064|1066|1064.3|1066|1064|1
1652214530000|2022-05-10 20:28:50||1064.3||1064.3||1064.3||1064|0
1652214560000|2022-05-10 20:29:20|1066.5|1064|1066.5|1064|1066.5|1064|1066.5|1064|1
1652214600000|2022-05-10 20:30:00|1065.5|1064.3|1065.3|1062.8|1065.5|1064.5|1065.3|1062.8|5
1652214610000|2022-05-10 20:30:10||1063||1063||1063||1063|0
1652214650000|2022-05-10 20:30:50||1062.8||1062.8||1062.8||1062.8|0
1652214660000|2022-05-10 20:31:00|1065.5|1063|1065.5|1063.3|1065.5|1063.3|1065|1063|1
1652214670000|2022-05-10 20:31:10||1063||1063.8||1063.8||1063|0
1652214690000|2022-05-10 20:31:30||1063||1063||1063||1063|1
1652214700000|2022-05-10 20:31:40||1063.3||1063.3||1063.3||1063.3|0
1652214710000|2022-05-10 20:31:50||1063||1063||1063||1063|0
1652214740000|2022-05-10 20:32:20||1063.3||1063.3||1063.3||1063.3|0
1652214780000|2022-05-10 20:33:00|1065.3|1062.8|1065|1062.8|1065.3|1062.8|1065|1062.8|0
1652214790000|2022-05-10 20:33:10|1064.8||1064.8||1064.8||1064.8||2
1652214800000|2022-05-10 20:33:20|1064.5|1062.5|1064.3|1061.5|1064.5|1062.5|1064.3|1061.5|1
1652214810000|2022-05-10 20:33:30|1064||1063.8||1064||1063.8||0
1652214840000|2022-05-10 20:34:00||1061.8||1061.5||1061.8||1061.5|0
1652214880000|2022-05-10 20:34:40|1064.3|1061.8|1064.3|1062|1064.3|1062|1064.3|1061.8|2
1652214900000|2022-05-10 20:35:00|1064|1061.8|1063.8|1061.8|1064|1061.8|1063.8|1061.8|0
1652214910000|2022-05-10 20:35:10|1063.5||1063.5||1063.5||1063.5||0
1652214920000|2022-05-10 20:35:20|1064.8|1060.5|1064.8|1061.3|1064.8|1061.3|1064.8|1060.5|0
1652214930000|2022-05-10 20:35:30|1064.3|1062.3|1063.3|1060.8|1064.3|1062.3|1063.3|1060.8|0
1652214940000|2022-05-10 20:35:40|1063|1060.5|1063.3|1060.5|1063.3|1060.5|1063|1060.5|0
1652214950000|2022-05-10 20:35:50|1063|1060.3|1062.3|1060.3|1063|1060.3|1062.3|1060|0
1652214960000|2022-05-10 20:36:00|1062.5|1060|1062.5|1060.3|1062.5|1060.3|1062.5|1060|1
1652214970000|2022-05-10 20:36:10||1060||1060.3||1060.3||1060|0
1652214980000|2022-05-10 20:36:20|1062|1060|1062|1060|1062|1060|1062|1060|0
1652214990000|2022-05-10 20:36:30|1062.3|1059.8|1061.5|1059.5|1062.3|1059.8|1061.5|1059.5|18
1652215000000|2022-05-10 20:36:40|1062.3|1059.8|1062.3|1059.8|1062.5|1059.8|1062|1059.8|2
1652215010000|2022-05-10 20:36:50|1062.8|1059.3|1062.3|1059.5|1062.8|1059.5|1062.3|1059.3|2
1652215020000|2022-05-10 20:37:00||1059.8||1060||1060||1059.8|0
1652215030000|2022-05-10 20:37:10|1062.5||1062.5||1062.5||1062.5||1
1652215060000|2022-05-10 20:37:40|1062||1062||1062||1062||0
1652215070000|2022-05-10 20:37:50||1059.8||1059.8||1059.8||1059.8|0
1652215120000|2022-05-10 20:38:40|1062.3|1060|1062.3|1060|1062.3|1060|1062.3|1060|0
1652215160000|2022-05-10 20:39:20|1061.5|1059|1061.5|1059.3|1061.5|1059.3|1061.5|1059|0
1652215170000|2022-05-10 20:39:30|1061.3|1059|1061.3|1059|1061.3|1059.3|1061.3|1058.8|0
1652215230000|2022-05-10 20:40:30|1061|1058.8|1060.8|1058.8|1061|1059|1060.8|1058.8|0
1652215250000|2022-05-10 20:40:50|1060.5||1060.5||1060.8||1060.5||0
1652215270000|2022-05-10 20:41:10|1060.8||1061||1061||1060.8||0
1652215280000|2022-05-10 20:41:20|1060.8||1060.8||1060.8||1060.8||2
1652215290000|2022-05-10 20:41:30|1060|1058|1060|1058.5|1060|1058.5|1060|1058|6
1652215300000|2022-05-10 20:41:40|1063||1063||1063||1063||3
1652215310000|2022-05-10 20:41:50|1062.3||1062.3||1062.3||1062.3||0
1652215320000|2022-05-10 20:42:00||1059||1059||1059||1059|0
1652215330000|2022-05-10 20:42:10|||||||||6
1652215350000|2022-05-10 20:42:30|1062||1061.8||1062||1061.8||0
1652215360000|2022-05-10 20:42:40|1062.5|1059.3|1062.5|1059.5|1062.5|1059.5|1062.5|1059.3|1
1652215380000|2022-05-10 20:43:00|1062.3||1062.3||1062.3||1062.3||0
1652215390000|2022-05-10 20:43:10||1060||1060||1060||1060|0
1652215440000|2022-05-10 20:44:00|1062||1062||1062||1062||0
1652215460000|2022-05-10 20:44:20|||||||||2
1652215480000|2022-05-10 20:44:40|1062.5|1060.3|1062.5|1060|1062.5|1060.3|1062.5|1060|1
1652215490000|2022-05-10 20:44:50|||||||||1
1652215500000|2022-05-10 20:45:00||1060.3||1060.3||1060.3||1060.3|0
1652215540000|2022-05-10 20:45:40|1063.3|1060.5|1063.3|1060.8|1063.3|1060.8|1063.3|1060.5|1
1652215550000|2022-05-10 20:45:50||1060.5||1060.5||1060.5||1060.5|0
1652215560000|2022-05-10 20:46:00||1060.8||1061||1061||1060.8|0
1652215600000|2022-05-10 20:46:40|||||||||2
1652215660000|2022-05-10 20:47:40||1060.8||1060.8||1060.8||1060.8|2
1652215680000|2022-05-10 20:48:00||1061||1061||1061||1061|0
1652215730000|2022-05-10 20:48:50|1064.5|1061.5|1064.5|1061.5|1064.5|1061.5|1064.5|1061.5|0
1652215740000|2022-05-10 20:49:00|1063.8|1061.3|1063.3|1060.8|1063.8|1062|1063.3|1060.8|4
1652215750000|2022-05-10 20:49:10|1062.8|1061|1062.3|1059.8|1064.3|1061.3|1061.5|1059|8
1652215760000|2022-05-10 20:49:20|1061.5|1059.3|1062|1059.5|1062.8|1059.8|1061.5|1059.3|5
1652215770000|2022-05-10 20:49:30|1061.5|1059.3|1063.3|1059.5|1063.3|1060.5|1061.5|1059.3|5
1652215780000|2022-05-10 20:49:40|1061.8|1059.3|1062.8|1060.3|1062.8|1060.3|1061|1059.3|7
1652215790000|2022-05-10 20:49:50||1059.5||1059.3||1059.5||1059.3|0
1652215800000|2022-05-10 20:50:00|1063.3|1059.5|1063.3|1059.5|1063.3|1059.5|1063.3|1059.3|1
1652215830000|2022-05-10 20:50:30||1059.8||1059.8||1059.8||1059.8|0
1652215840000|2022-05-10 20:50:40||1060||1060.5||1060.5||1060|0
1652215850000|2022-05-10 20:50:50||1060.3||1060.3||1060.3||1060.3|0
1652215860000|2022-05-10 20:51:00|||||||||2
1652215880000|2022-05-10 20:51:20||1060.5||1060.5||1060.5||1060.5|0
1652215900000|2022-05-10 20:51:40|1064.5||1064.5||1064.5||1064.5||0
1652215920000|2022-05-10 20:52:00|1064.3|1060.8|1064.3|1061|1064.3|1061|1064.3|1060.8|1
1652215960000|2022-05-10 20:52:40||1061.3||1061.3||1061.3||1061.3|2
1652215970000|2022-05-10 20:52:50||1061.5||1061.5||1061.5||1061.5|1
1652215980000|2022-05-10 20:53:00|1065.5|1061.8|1065.3|1061.8|1065.5|1061.8|1065.3|1061.8|0
1652216030000|2022-05-10 20:53:50|||||||||1
1652216040000|2022-05-10 20:54:00|1065||1065||1065||1065||0
1652216080000|2022-05-10 20:54:40||1062||1062||1062||1062|0
1652216090000|2022-05-10 20:54:50||1061.3||1061||1061.3||1061|1
1652216100000|2022-05-10 20:55:00|1064.8|1060.8|1064.8|1060.8|1064.8|1060.8|1064.8|1060.8|0
1652216110000|2022-05-10 20:55:10|||||||||3
1652216120000|2022-05-10 20:55:20|||||||||8
1652216140000|2022-05-10 20:55:40|||||||||1
1652216150000|2022-05-10 20:55:50|||||||||7
1652216160000|2022-05-10 20:56:00|1064.5||1064.5||1064.5||1064.5||0
1652216220000|2022-05-10 20:57:00|1064.3||1064||1064.3||1064||0
1652216250000|2022-05-10 20:57:30|||||||||2
1652216280000|2022-05-10 20:58:00||1061.3||1061.3||1061.3||1061.3|0
1652216290000|2022-05-10 20:58:10|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1064.8|1062.3|1
1652216310000|2022-05-10 20:58:30|1064.5||1064.3||1064.5||1064.3||0
1652216340000|2022-05-10 20:59:00|||||||||1
1652216350000|2022-05-10 20:59:10|||||||||4
1652216360000|2022-05-10 20:59:20||1060.5||1059.5||1060.5||1059.5|2
1652216420000|2022-05-10 21:00:20|||||||||7
1652216430000|2022-05-10 21:00:30|||||||||9
1652217210000|2022-05-10 21:13:30||1058.3||1058.3||1058.3||1058.3|0
1652217410000|2022-05-10 21:16:50|1064||1064||1064||1064||0
1652217510000|2022-05-10 21:18:30||1056.3||1056.3||1056.3||1056.3|0
1652217560000|2022-05-10 21:19:20|1063|1055.3|1063|1055.3|1063|1055.3|1063|1055.3|0
1652217580000|2022-05-10 21:19:40||1056.3||1056.3||1056.3||1056.3|0
1652217810000|2022-05-10 21:23:30||1055.3||1055.3||1055.3||1055.3|0
1652219030000|2022-05-10 21:43:50|1062.8||1062.8||1062.8||1062.8||0
1652219260000|2022-05-10 21:47:40|1062.5||1062||1062.5||1062||0
1652219270000|2022-05-10 21:47:50|1060.5||1060.5||1060.5||1060.5||0
1652219400000|2022-05-10 21:50:00|1059.5||1059.5||1059.5||1059.5||0
1652230800000|2022-05-11 01:00:00|1059.5|1056.3|1060.3|1056.3|1060.3|1056.3|1059.5|1056.3|0
1652230810000|2022-05-11 01:00:10|1060||1059.8||1060||1059.8||0
1652230820000|2022-05-11 01:00:20||1056.5||1056.8||1056.8||1056.5|0
1652230910000|2022-05-11 01:01:50|1060.8|1057|1060.8|1057.3|1060.8|1057.3|1060.8|1056.8|1
1652230920000|2022-05-11 01:02:00|1061|1057.5|1061|1057.8|1061|1058|1061|1057.5|0
1652230930000|2022-05-11 01:02:10|1061.3|1058|1062.3|1058.5|1062.3|1058.5|1061.3|1058|4
1652230940000|2022-05-11 01:02:20|1062.8|1059|1062.8|1060|1062.8|1060|1062.8|1059|0
1652230960000|2022-05-11 01:02:40|1063|1059.8|1063|1060.5|1063|1060.5|1063|1059.8|0
1652230970000|2022-05-11 01:02:50||1060.8||1060.8||1060.8||1060.8|0
1652230980000|2022-05-11 01:03:00|1063.5||1063.3||1063.5||1063.3||0
1652230990000|2022-05-11 01:03:10|1063.5||1063.5||1063.5||1063.3||0
1652231000000|2022-05-11 01:03:20|1064||1064||1064.5||1063.8||0
1652231010000|2022-05-11 01:03:30||1061||1060.8||1061||1060.8|0
1652231020000|2022-05-11 01:03:40|1063.8|1061|1064|1061.3|1064|1061.3|1063.8|1061|0
1652231030000|2022-05-11 01:03:50||1061.5||1061.5||1061.8||1061.3|0
1652231040000|2022-05-11 01:04:00||1061.8||1061.3||1062||1061.3|0
1652231050000|2022-05-11 01:04:10||1061.5||1061.5||1061.5||1061.5|0
1652231060000|2022-05-11 01:04:20|1063.5|1061.3|1063.8|1061.5|1063.8|1061.5|1063.5|1061.3|0
1652231070000|2022-05-11 01:04:30|1064|1061.8|1064|1062|1064|1062|1064|1061.8|0
1652231100000|2022-05-11 01:05:00|1063.8|1061.3|1064|1061.3|1064|1061.3|1063.8|1061.3|0
1652231110000|2022-05-11 01:05:10|1063.5|1061.5|1063.5|1061.3|1063.5|1061.5|1063.5|1061.3|0
1652231120000|2022-05-11 01:05:20|1063.8|1061.5|1064|1061.8|1064|1061.8|1063.8|1061.3|0
1652231130000|2022-05-11 01:05:30|1063.5|1061.3|1064|1061|1064|1061.3|1063.5|1061|1
1652231140000|2022-05-11 01:05:40|1063.8|1060.8|1063.5|1060.8|1064|1060.8|1063.5|1060.8|0
1652231150000|2022-05-11 01:05:50||1061||1061||1061||1061|0
1652231160000|2022-05-11 01:06:00||1060.8||1061||1061||1060.8|0
1652231170000|2022-05-11 01:06:10|1064||1064||1064||1064||0
1652231230000|2022-05-11 01:07:10|1064.3||1064.3||1064.3||1064.3||0
1652231240000|2022-05-11 01:07:20|1064.8|1061.5|1064.3|1061.3|1064.8|1061.5|1064.3|1061.3|3
1652231260000|2022-05-11 01:07:40|1064.8|1061.5|1064.8|1061.8|1064.8|1061.8|1064.8|1061.5|0
1652231270000|2022-05-11 01:07:50|1065||1065.8||1065.8||1065||0
1652231280000|2022-05-11 01:08:00|1065.3|1062.3|1065.8|1062.3|1065.8|1062.3|1065.3|1062.3|0
1652231300000|2022-05-11 01:08:20|1065.5||1065.5||1065.5||1065.5||0
1652231310000|2022-05-11 01:08:30|1066|1063.3|1066.3|1063.3|1066.3|1063.3|1066|1063.3|0
1652231330000|2022-05-11 01:08:50|1066||1066.3||1066.3||1066||0
1652231340000|2022-05-11 01:09:00|1066.5|1063.8|1066.3|1063.8|1066.5|1063.8|1066.3|1063.8|0
1652231350000|2022-05-11 01:09:10|1066||1066.3||1066.3||1066||0
1652231360000|2022-05-11 01:09:20|1066||1066||1066.3||1066||0
1652231370000|2022-05-11 01:09:30|1066.3||1066.8||1066.8||1066.3||0
1652231380000|2022-05-11 01:09:40|1067|1064.5|1067.5|1064.5|1068|1064.5|1066.8|1064.5|5
1652231390000|2022-05-11 01:09:50|1067.8||1067.5||1067.8||1067.5||0
1652231420000|2022-05-11 01:10:20|1067.8||1067.8||1067.8||1067.8||0
1652231430000|2022-05-11 01:10:30|1067.5||1067.8||1067.8||1067.5||0
1652231440000|2022-05-11 01:10:40|1067.5||1067.5||1067.5||1067.5||0
1652231480000|2022-05-11 01:11:20|1067.8||1067.5||1067.8||1067.5||0
1652231500000|2022-05-11 01:11:40|1067.3||1067.5||1067.5||1067.3||0
1652231510000|2022-05-11 01:11:50|1067.3||1067.5||1067.5||1067.3||0
1652231520000|2022-05-11 01:12:00|1067.3|1064.3|1066.5|1064.3|1067.3|1064.3|1066.5|1064.3|0
1652231530000|2022-05-11 01:12:10|1066.3||1067||1067.3||1066.3||0
1652231550000|2022-05-11 01:12:30|1067.3||1067.3||1067.3||1067.3||0
1652231560000|2022-05-11 01:12:40|1067.5|1064.5|1067|1064.3|1067.5|1064.5|1067|1064.3|2
1652231570000|2022-05-11 01:12:50|1067.3||1067.3||1067.3||1067.3||0
1652231580000|2022-05-11 01:13:00|1067|1064.5|1066.5|1064.3|1067|1064.5|1066.5|1064.3|0
1652231590000|2022-05-11 01:13:10|1066.8||1066.5||1067||1066.5||0
1652231600000|2022-05-11 01:13:20|1066.8|1064.5|1067|1064.3|1067|1064.5|1066.5|1064.3|0
1652231630000|2022-05-11 01:13:50|1067.3||1067.3||1067.3||1067.3||0
1652231640000|2022-05-11 01:14:00|1067||1067.3||1067.3||1067||0
1652231680000|2022-05-11 01:14:40|1067.5||1068||1068||1067.5||0
1652231690000|2022-05-11 01:14:50|1067.5||1067.5||1067.5||1067.5||0
1652231700000|2022-05-11 01:15:00|1067.3|1064.5|1067.3|1064.5|1067.3|1064.5|1067.3|1064.3|0
1652231710000|2022-05-11 01:15:10|1067.5||1067.5||1067.5||1067.5||0
1652231720000|2022-05-11 01:15:20|1067.8||1067.8||1067.8||1067.8||1
1652231730000|2022-05-11 01:15:30|1068|1064.8|1068.3|1065|1068.5|1065|1068|1064.8|2
1652231750000|2022-05-11 01:15:50|1068.5|1066|1068.8|1066|1068.8|1066|1068.5|1066|0
1652231760000|2022-05-11 01:16:00|1068.5||1068.5||1068.5||1068.5||0
1652231770000|2022-05-11 01:16:10||1065.5||1065.5||1065.5||1065.5|0
1652231780000|2022-05-11 01:16:20|1068.3|1065.3|1068|1065.3|1068.3|1065.3|1067.8|1065.3|0
1652231790000|2022-05-11 01:16:30|1068.3|1065.5|1068.3|1065.3|1068.3|1065.5|1067.8|1065.3|0
1652231800000|2022-05-11 01:16:40|1067.8|1065|1068.3|1065|1068.3|1065|1067.8|1065|0
1652231860000|2022-05-11 01:17:40|1068||1068.3||1068.3||1067.8||0
1652231880000|2022-05-11 01:18:00|1068||1067.8||1068.3||1067.8||0
1652231900000|2022-05-11 01:18:20|1068.3||1068.3||1068.3||1068.3||0
1652231940000|2022-05-11 01:19:00|1068||1067.8||1068||1067.8||0
1652231980000|2022-05-11 01:19:40|1068||1068||1068||1068||0
1652231990000|2022-05-11 01:19:50|1068.3|1065.5|1068.8|1065.5|1068.8|1065.5|1068.3|1065.5|0
1652232000000|2022-05-11 01:20:00|1068.5||1068.5||1068.8||1068.5||0
1652232010000|2022-05-11 01:20:10|1068.3|1065.3|1068|1065.5|1068.3|1065.5|1067.8|1065.3|0
1652232030000|2022-05-11 01:20:30|1068.3||1068.3||1068.3||1068.3||0
1652232040000|2022-05-11 01:20:40|1068.5||1068.8||1068.8||1068.5||0
1652232060000|2022-05-11 01:21:00|1069.3|1066.5|1069|1066.3|1069.3|1066.5|1069|1066.3|0
1652232070000|2022-05-11 01:21:10|1068.8|1066|1068.8|1066|1068.8|1066|1068.8|1066|0
1652232090000|2022-05-11 01:21:30|1069|1066.3|1069|1066.5|1069|1066.5|1069|1066|0
1652232110000|2022-05-11 01:21:50|1069.3||1069.3||1069.3||1069.3||0
1652232120000|2022-05-11 01:22:00|1069|1066.8|1069.3|1066.5|1069.3|1066.8|1069|1066.5|0
1652232130000|2022-05-11 01:22:10|1069.5|1066.8|1069.5|1066.8|1069.5|1066.8|1069.5|1066.8|0
1652232140000|2022-05-11 01:22:20|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|1069.3|1066.5|0
1652232150000|2022-05-11 01:22:30|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|1069.8|1066.5|0
1652232160000|2022-05-11 01:22:40|1070.3|1067.3|1070.3|1067.8|1070.5|1067.8|1070|1067.3|0
1652232170000|2022-05-11 01:22:50||1067.5||1067.8||1067.8||1067.5|0
1652232180000|2022-05-11 01:23:00|1070.5|1068|1070.8|1068.3|1071.3|1068.3|1070.5|1068|0
1652232210000|2022-05-11 01:23:30|1070.5|1068|1070.5|1068|1070.5|1068|1070.5|1068|0
1652232220000|2022-05-11 01:23:40|1070.3|1067.8|1070.3|1067.8|1070.3|1067.8|1070.3|1067.8|0
1652232230000|2022-05-11 01:23:50|1070.5||1070.8||1070.8||1070.5||0
1652232240000|2022-05-11 01:24:00|1070.5||1070.5||1070.8||1070.5||0
1652232250000|2022-05-11 01:24:10|1070.8|1068.3|1070.8|1068.3|1070.8|1068.3|1070.8|1068.3|0
1652232260000|2022-05-11 01:24:20|1071|1068.8|1071.5|1069|1071.8|1069.3|1071|1068.8|0
1652232270000|2022-05-11 01:24:30||1069.3||1069.3||1069.3||1069.3|0
1652232280000|2022-05-11 01:24:40|1071.3|1068.8|1071.3|1068.8|1071.3|1069|1071.3|1068.8|0
1652232290000|2022-05-11 01:24:50|1071||1071.3||1071.3||1071||0
1652232300000|2022-05-11 01:25:00|1071|1069|1071.5|1069.3|1071.5|1069.3|1071|1068.8|0
1652232320000|2022-05-11 01:25:20||1068.8||1069||1069||1068.8|0
1652232330000|2022-05-11 01:25:30|1071.3|1068.8|1071|1068.8|1071.3|1068.8|1071|1068.8|0
1652232340000|2022-05-11 01:25:40|1071.5|1069|1071.5|1069|1071.5|1069.3|1071.5|1069|0
1652232350000|2022-05-11 01:25:50|1071.3|1068.8|1071|1068.8|1071.3|1068.8|1071|1068.8|0
1652232360000|2022-05-11 01:26:00|1070.8|1068.5|1070.5|1068.8|1071|1068.8|1070.5|1068.5|0
1652232370000|2022-05-11 01:26:10|1070.8|1068.5|1070.8|1069|1071|1069|1070.5|1068.5|0
1652232380000|2022-05-11 01:26:20|1071|1068.8|1070.5|1068.8|1071|1068.8|1070.5|1068.8|0
1652232390000|2022-05-11 01:26:30||1068.5||1068.3||1068.5||1068.3|0
1652232400000|2022-05-11 01:26:40||1068.5||1068.5||1068.5||1068.3|0
1652232410000|2022-05-11 01:26:50|1071|1068.3|1071.3|1069|1071.3|1069|1070.8|1068.3|0
1652232420000|2022-05-11 01:27:00|1071|1068.8|1071|1068.8|1071.3|1068.8|1070.8|1068.5|0
1652232430000|2022-05-11 01:27:10|1071.3|1069|1071|1068.8|1071.5|1069|1071|1068.8|0
1652232440000|2022-05-11 01:27:20||1069||1069||1069||1069|0
1652232450000|2022-05-11 01:27:30|1071.5|1068.8|1071.5|1069|1071.5|1069.3|1071.5|1068.8|0
1652232460000|2022-05-11 01:27:40|1071.3|1069.3|1071.5|1069.3|1071.5|1069.3|1071.3|1069.3|0
1652232490000|2022-05-11 01:28:10|1072|1069.8|1072|1069.8|1072|1069.8|1072|1069.8|0
1652232500000|2022-05-11 01:28:20|1071.8|1069.5|1071.8|1069.3|1071.8|1069.8|1071.8|1069.3|0
1652232530000|2022-05-11 01:28:50|1071.5|1068.8|1070.5|1067.8|1071.5|1068.8|1070.5|1067.8|3
1652232540000|2022-05-11 01:29:00||1068||1068||1068||1068|0
1652232550000|2022-05-11 01:29:10|1070.8|1068.3|1071.8|1068.3|1071.8|1068.3|1070.8|1068.3|0
1652232560000|2022-05-11 01:29:20|1071.5||1071.5||1071.5||1071.5||0
1652232570000|2022-05-11 01:29:30|1071.8||1071.5||1071.8||1071.5||0
1652232600000|2022-05-11 01:30:00|1071.3||1071.3||1071.5||1071.3||0
1652232630000|2022-05-11 01:30:30|1071.5||1072||1072||1071.5||0
1652232640000|2022-05-11 01:30:40|1072.3||1072.3||1072.3||1072.3||0
1652232660000|2022-05-11 01:31:00|1072.5|1068.5|1072.8|1068.8|1072.8|1068.8|1072.5|1068.5|0
1652232690000|2022-05-11 01:31:30|1073|1069.3|1073.5|1069.3|1073.5|1069.3|1073|1069.3|0
1652232700000|2022-05-11 01:31:40|1073.3||1073.3||1073.3||1073.3||0
1652232720000|2022-05-11 01:32:00|1073||1073||1073.3||1073||0
1652232730000|2022-05-11 01:32:10|1073.3||1073.3||1073.3||1073.3||0
1652232740000|2022-05-11 01:32:20|1073.5|1069.5|1073.8|1069.8|1074|1069.8|1073.5|1069.5|0
1652232750000|2022-05-11 01:32:30|1074|1070|1073.8|1070|1074|1070|1073.8|1070|0
1652232760000|2022-05-11 01:32:40|1074|1070.5|1074.3|1071.3|1074.5|1071.3|1074|1070.5|0
1652232780000|2022-05-11 01:33:00|1073.8||1074||1074||1073.8||0
1652232790000|2022-05-11 01:33:10|1073.8||1073.8||1073.8||1073.8||0
1652232820000|2022-05-11 01:33:40|1074||1074||1074||1074||0
1652232830000|2022-05-11 01:33:50|1073.8||1073.8||1074||1073.8||0
1652232850000|2022-05-11 01:34:10|1074||1073.8||1074||1073.8||0
1652232870000|2022-05-11 01:34:30|1073.5|1071|1073|1070.8|1073.5|1071|1072.8|1070.8|1
1652232880000|2022-05-11 01:34:40|1073.5||1073.5||1073.5||1073.3||0
1652232890000|2022-05-11 01:34:50|1073.3||1073.3||1073.3||1073.3||0
1652232900000|2022-05-11 01:35:00|1073.5|1071|1073.5|1071.3|1073.8|1071.3|1073.5|1071|0
1652232910000|2022-05-11 01:35:10|1073.8||1073.8||1073.8||1073.8||0
1652232920000|2022-05-11 01:35:20|1074||1073.8||1074||1073.8||0
1652232930000|2022-05-11 01:35:30|1073.5||1073.5||1073.5||1073.5||0
1652232940000|2022-05-11 01:35:40|1073.3|1071|1073.3|1070.8|1073.5|1071|1073.3|1070.8|0
1652232950000|2022-05-11 01:35:50|1073.5||1073.5||1073.5||1073.5||0
1652232980000|2022-05-11 01:36:20|1074|1071.3|1074|1071.3|1074|1071.3|1074|1071.3|0
1652233000000|2022-05-11 01:36:40|1074.3||1074.3||1074.3||1074.3||0
1652233020000|2022-05-11 01:37:00|1074||1074.3||1074.3||1074||0
1652233070000|2022-05-11 01:37:50|1074.5||1074.5||1074.5||1074.5||0
1652233090000|2022-05-11 01:38:10|1074.8||1074.5||1074.8||1074.5||0
1652233110000|2022-05-11 01:38:30|1074.3||1074.5||1074.5||1074.3||0
1652233150000|2022-05-11 01:39:10|1075||1075||1075||1075||0
1652233190000|2022-05-11 01:39:50|1075.3||1075.3||1075.3||1075.3||0
1652233200000|2022-05-11 01:40:00|1075||1075||1075||1075||0
1652233230000|2022-05-11 01:40:30|1075.3||1075||1075.3||1075||0
1652233250000|2022-05-11 01:40:50|1075.3||1075||1075.3||1075||0
1652233280000|2022-05-11 01:41:20|1075.3||1075.3||1075.3||1075.3||0
1652233320000|2022-05-11 01:42:00|1075.5|1071.8|1075.5|1072.3|1075.5|1072.3|1075.5|1071.8|0
1652233330000|2022-05-11 01:42:10||1072.5||1072.8||1072.8||1072.5|0
1652233340000|2022-05-11 01:42:20|1075.8|1073.3|1076|1073.3|1076|1073.3|1075.8|1073.3|0
1652233350000|2022-05-11 01:42:30|1076.3||1076.3||1076.3||1076.3||0
1652233380000|2022-05-11 01:43:00|1076||1075.8||1076||1075.8||0
1652233390000|2022-05-11 01:43:10||1072.8||1072.8||1072.8||1072.8|1
1652233400000|2022-05-11 01:43:20|1075.5||1075.5||1075.5||1075.5||0
1652233410000|2022-05-11 01:43:30|1075.3||1075||1075.3||1075||0
1652233420000|2022-05-11 01:43:40|1075.3||1075.3||1075.3||1075.3||0
1652233430000|2022-05-11 01:43:50|1075.5||1075.5||1075.5||1075.5||0
1652233440000|2022-05-11 01:44:00|1075.3||1075.3||1075.3||1075.3||0
1652233450000|2022-05-11 01:44:10|1075||1075.3||1075.3||1075||0
1652233460000|2022-05-11 01:44:20|1075||1075.3||1075.3||1075||0
1652233480000|2022-05-11 01:44:40|1075.5|1073.3|1075.5|1073.3|1075.8|1073.3|1075.5|1073.3|0
1652233490000|2022-05-11 01:44:50|1075.8||1075.5||1075.8||1075.5||0
1652233500000|2022-05-11 01:45:00|1075.8|1073.5|1075.8|1073.8|1076.5|1074.3|1075.8|1073.5|0
1652233510000|2022-05-11 01:45:10|1076||1075.5||1076||1075.5||0
1652233520000|2022-05-11 01:45:20|1075.8|1073.3|1075.8|1073.5|1075.8|1073.5|1075.5|1073.3|0
1652233530000|2022-05-11 01:45:30|1075.5|1073.3|1074.8|1072.8|1075.5|1073.3|1074.8|1072.5|0
1652233540000|2022-05-11 01:45:40||1072.5||1072.8||1072.8||1072.5|0
1652233570000|2022-05-11 01:46:10||1072.5||1072.8||1072.8||1072.5|0
1652233580000|2022-05-11 01:46:20|1075||1075.3||1075.3||1075||0
1652233590000|2022-05-11 01:46:30|1075.5||1075.8||1075.8||1075.5||0
1652233600000|2022-05-11 01:46:40|1075.5||1075.8||1075.8||1075.5||0
1652233610000|2022-05-11 01:46:50|1075.5||1075.5||1075.5||1075.5||0
1652233620000|2022-05-11 01:47:00|1075.8|1073|1076|1073.8|1076.3|1073.8|1075.5|1073|0
1652233630000|2022-05-11 01:47:10|1075.8|1073.3|1076|1073.8|1076.3|1073.8|1075.8|1073.3|0
1652233650000|2022-05-11 01:47:30|1076.3||1076.3||1076.3||1076.3||0
1652233660000|2022-05-11 01:47:40|1076||1076||1076||1076||0
1652233680000|2022-05-11 01:48:00|1076.3||1076.5||1076.5||1076.3||0
1652233710000|2022-05-11 01:48:30|1076.3||1076.3||1076.3||1076.3||0
1652233720000|2022-05-11 01:48:40|1076.5|1074|1076.5|1074.5|1076.8|1074.5|1076.5|1074|0
1652233730000|2022-05-11 01:48:50|1076.8||1076.5||1076.8||1076.5||0
1652233740000|2022-05-11 01:49:00|1076.3|1074|1076.5|1074.3|1076.5|1074.3|1076.3|1074|0
1652233750000|2022-05-11 01:49:10|1076.8|1074.5|1076.5|1074.5|1076.8|1074.5|1076.5|1074.5|0
1652233760000|2022-05-11 01:49:20|1076.8||1076.8||1076.8||1076.8||0
1652233780000|2022-05-11 01:49:40|1077.5||1077.3||1077.5||1077.3||3
1652233800000|2022-05-11 01:50:00|1077||1077||1077.3||1076.5||0
1652233820000|2022-05-11 01:50:20|1076.8|1074.3|1076.8|1074.3|1076.8|1074.3|1076.8|1074.3|1
1652233840000|2022-05-11 01:50:40|1076.5||1076.5||1076.5||1076.5||0
1652233850000|2022-05-11 01:50:50|1076.3|1073.8|1076.3|1073.8|1076.3|1073.8|1076.3|1073.8|0
1652233870000|2022-05-11 01:51:10|1076.5|1074.3|1076.5|1074.3|1076.8|1074.3|1076.5|1074.3|0
1652233880000|2022-05-11 01:51:20|1076.8||1076.5||1076.8||1076.5||0
1652233890000|2022-05-11 01:51:30|1076|1073.5|1076|1073.8|1076|1073.8|1076|1073.5|0
1652233900000|2022-05-11 01:51:40|1075.5|1073.3|1075.5|1073.5|1075.8|1073.5|1075.5|1073.3|0
1652233910000|2022-05-11 01:51:50|1075.8|1073.3|1075.8|1073.5|1075.8|1073.5|1075.5|1073.3|0
1652233920000|2022-05-11 01:52:00|1075.5||1075.8||1075.8||1075.5||0
1652233930000|2022-05-11 01:52:10|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|1075.5|1073.3|0
1652233940000|2022-05-11 01:52:20|1075.8|1073|1075.8|1073.3|1075.8|1073.3|1075.5|1073|3
1652233950000|2022-05-11 01:52:30|1076||1076||1076||1076||0
1652233960000|2022-05-11 01:52:40|1076.3||1076.3||1076.3||1076.3||0
1652233970000|2022-05-11 01:52:50|1076.5|1075.3|1076.5|1075.3|1076.5|1075.3|1076|1075.3|1
1652233980000|2022-05-11 01:53:00|1076.8|1074.5|1076.5|1074|1076.8|1074.5|1076.5|1074|1
1652233990000|2022-05-11 01:53:10|1076.8||1077||1077.3||1076.8||0
1652234000000|2022-05-11 01:53:20||1074.3||1074.3||1074.3||1074.3|0
1652234030000|2022-05-11 01:53:50|1076.8||1077||1077||1076.8||0
1652234050000|2022-05-11 01:54:10|1077.3||1077||1077.3||1077||0
1652234060000|2022-05-11 01:54:20|1077.3||1077.3||1077.3||1077.3||0
1652234070000|2022-05-11 01:54:30|1077||1077||1077||1077||0
1652234080000|2022-05-11 01:54:40|1077.3|1074.5|1077.3|1074.5|1077.5|1074.5|1077|1074.5|0
1652234090000|2022-05-11 01:54:50|1077|1074.8|1076.8|1074.5|1077.3|1074.8|1076.8|1074.5|0
1652234100000|2022-05-11 01:55:00|1076.5|1074.8|1076.5|1074.5|1076.5|1074.8|1076.5|1074.5|0
1652234110000|2022-05-11 01:55:10|1076.3|1074|1076|1074|1076.3|1074|1076|1074|0
1652234120000|2022-05-11 01:55:20||1073.5||1073.5||1073.5||1073.5|0
1652234140000|2022-05-11 01:55:40||1073.8||1073.8||1073.8||1073.8|0
1652234150000|2022-05-11 01:55:50|1075.8||1076||1076||1075.8||1
1652234160000|2022-05-11 01:56:00|1076.5|1074|1076.5|1074|1076.5|1074|1076.5|1074|1
1652234170000|2022-05-11 01:56:10||1073.3||1073.8||1073.8||1073.3|0
1652234200000|2022-05-11 01:56:40||1074||1074||1074||1074|0
1652234280000|2022-05-11 01:58:00|1076.8||1076.8||1076.8||1076.8||0
1652234300000|2022-05-11 01:58:20|1077|1074.3|1076.8|1074.5|1077|1074.5|1076.8|1074.3|0
1652234330000|2022-05-11 01:58:50|1077||1077.8||1077.8||1077||0
1652234340000|2022-05-11 01:59:00|1078||1078.3||1078.8||1078||0
1652234350000|2022-05-11 01:59:10|1078||1077.8||1078||1077.8||0
1652234360000|2022-05-11 01:59:20|1078||1078.3||1078.3||1078||0
1652234370000|2022-05-11 01:59:30|1078.5|1074.8|1078.8|1074.8|1078.8|1074.8|1078.5|1074.8|0
1652234380000|2022-05-11 01:59:40|1078.5||1078.8||1078.8||1078.5||0
1652234390000|2022-05-11 01:59:50|1078.5||1078.3||1078.5||1078.3||0
1652234400000|2022-05-11 02:00:00||1075||1075||1075||1075|0
1652234410000|2022-05-11 02:00:10|1078||1077.8||1078.3||1077.8||0
1652234440000|2022-05-11 02:00:40|1077.5||1077.8||1077.8||1077.5||0
1652234450000|2022-05-11 02:00:50|1077.5||1077.5||1077.8||1077.5||0
1652234460000|2022-05-11 02:01:00|1077.3|1074.5|1077|1074.5|1077.3|1074.5|1077|1074.5|0
1652234470000|2022-05-11 02:01:10|1076.8||1077||1077||1076.8||0
1652234480000|2022-05-11 02:01:20|1077.3||1077.3||1077.3||1077.3||0
1652234490000|2022-05-11 02:01:30|1077||1076.8||1077||1076.8||0
1652234500000|2022-05-11 02:01:40|1076.5|1074|1076.5|1074|1076.5|1074|1076.5|1074|0
1652234510000|2022-05-11 02:01:50|1076.3|1073.5|1076|1073.5|1076.3|1073.5|1076|1073.5|0
1652234560000|2022-05-11 02:02:40|1076.5|1073.8|1076.5|1073.8|1076.5|1073.8|1076.5|1073.8|3
1652234600000|2022-05-11 02:03:20||1074.3||1074.5||1074.5||1074.3|0
1652234620000|2022-05-11 02:03:40||1074.8||1074.5||1074.8||1074.5|0
1652234630000|2022-05-11 02:03:50||1074.8||1074.8||1074.8||1074.5|0
1652234670000|2022-05-11 02:04:30||1075||1075||1075||1075|0
1652234700000|2022-05-11 02:05:00|1077.3|1075.3|1077.5|1075.8|1077.8|1076|1077.3|1075.3|5
1652234710000|2022-05-11 02:05:10|1077.3||1077.8||1077.8||1077.3||0
1652234720000|2022-05-11 02:05:20|1077.3|1075.5|1077.3|1075.5|1077.8|1075.5|1077.3|1075.5|2
1652234740000|2022-05-11 02:05:40|1077.8|1075.8|1077.3|1075.5|1077.8|1075.8|1077.3|1075.5|0
1652234760000|2022-05-11 02:06:00|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.3|1075.5|0
1652234770000|2022-05-11 02:06:10|1077.5|1076|1077.3|1075.8|1077.8|1076|1077.3|1075.8|0
1652234780000|2022-05-11 02:06:20|1077.8||1077.5||1077.8||1077.5||0
1652234790000|2022-05-11 02:06:30|1077.3||1077.3||1077.5||1077.3||0
1652234800000|2022-05-11 02:06:40|1077.8||1077.8||1077.8||1077.8||0
1652234810000|2022-05-11 02:06:50|1077.3|1076|1077.8|1075.8|1077.8|1076|1077.3|1075.8|0
1652234820000|2022-05-11 02:07:00|1077.5|1075.5|1077|1075.5|1077.5|1075.5|1076.8|1075.5|4
1652234830000|2022-05-11 02:07:10|1076.8|1075.3|1077|1075.3|1077|1075.3|1076.8|1075.3|2
1652234840000|2022-05-11 02:07:20|1076.8|1075|1076.8|1075|1076.8|1075|1076.5|1075|2
1652234850000|2022-05-11 02:07:30|1076.5|1075.3|1077|1075|1077|1075.3|1076.5|1075|0
1652234860000|2022-05-11 02:07:40|1077.5||1077.3||1077.8||1077.3||0
1652234870000|2022-05-11 02:07:50|1077.8|1075.3|1077.5|1075.5|1077.8|1075.5|1077.5|1075.3|0
1652234880000|2022-05-11 02:08:00|1077.8||1077.8||1077.8||1077.8||0
1652234890000|2022-05-11 02:08:10|1078||1078.5||1078.8||1077.8||2
1652234900000|2022-05-11 02:08:20|1078.3||1078.3||1078.5||1078.3||1
1652234910000|2022-05-11 02:08:30||1076||1076||1076||1076|0
1652234950000|2022-05-11 02:09:10|||||||||1
1652234970000|2022-05-11 02:09:30|1078||1078.3||1078.3||1078||0
1652234980000|2022-05-11 02:09:40|1078||1078.3||1078.3||1078||0
1652234990000|2022-05-11 02:09:50|||||||||3
1652235000000|2022-05-11 02:10:00|1078.5|1076.5|1079.3|1076.8|1079.3|1076.8|1078.5|1076.5|0
1652235020000|2022-05-11 02:10:20|1079||1078.8||1079.3||1078.5||0
1652235030000|2022-05-11 02:10:30|1078.5|1076.5|1078|1076|1079.3|1076.5|1078|1076|0
1652235040000|2022-05-11 02:10:40|1078.3|1075.5|1077.5|1075.5|1078.3|1075.5|1077.5|1075.5|0
1652235050000|2022-05-11 02:10:50|1077.3|1075.3|1077|1075|1077.3|1075.3|1077|1075|0
1652235070000|2022-05-11 02:11:10|1076.8||1076.8||1076.8||1076.8||0
1652235080000|2022-05-11 02:11:20|1077||1077||1077||1077||0
1652235090000|2022-05-11 02:11:30|1076.8||1076.8||1076.8||1076.8||0
1652235110000|2022-05-11 02:11:50|1077||1076.8||1077||1076.8||0
1652235120000|2022-05-11 02:12:00|1077||1076.8||1077||1076.8||0
1652235130000|2022-05-11 02:12:10|1077|1075.3|1077|1075|1077|1075.3|1076.8|1075|0
1652235140000|2022-05-11 02:12:20|1076.8|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|0
1652235160000|2022-05-11 02:12:40|1077|1075.3|1076.8|1075|1077|1075.3|1076.8|1075|0
1652235170000|2022-05-11 02:12:50|1077|1075.3|1077|1075|1077|1075.3|1077|1075|0
1652235180000|2022-05-11 02:13:00|1077.3|1075.3|1077.8|1075.8|1077.8|1076|1077.3|1075.3|1
1652235190000|2022-05-11 02:13:10|1077.5|1076|1077.8|1076|1077.8|1076|1077.5|1075.8|0
1652235200000|2022-05-11 02:13:20|1078.3|1076.3|1077.8|1076|1078.3|1076.3|1077.8|1076|0
1652235210000|2022-05-11 02:13:30|1078|1076.3|1078.5|1076.8|1078.8|1076.8|1077.8|1076|0
1652235220000|2022-05-11 02:13:40|1078.3||1078.3||1078.8||1078.3||0
1652235230000|2022-05-11 02:13:50|1078.5||1078.3||1078.5||1078.3||0
1652235240000|2022-05-11 02:14:00|1078.5||1078.5||1078.8||1078.3||0
1652235250000|2022-05-11 02:14:10|1078.8|1077|1078.5|1077|1078.8|1077|1078.5|1077|0
1652235260000|2022-05-11 02:14:20|1078.8|1076.5|1078|1076.5|1078.8|1076.5|1077.8|1076.3|35
1652235270000|2022-05-11 02:14:30|1078.3|1076.8|1078.5|1076.8|1079|1076.8|1078.3|1076.8|1
1652235280000|2022-05-11 02:14:40|1078.3|1076.5|1078|1076.5|1078.5|1076.5|1078|1076.5|2
1652235290000|2022-05-11 02:14:50|1078.3||1078||1078.3||1078||0
1652235300000|2022-05-11 02:15:00|1078.3|1076.8|1078.5|1076.8|1078.8|1076.8|1078.3|1076.8|0
1652235310000|2022-05-11 02:15:10|1078.8||1078.5||1078.8||1078.5||0
1652235320000|2022-05-11 02:15:20|1078.3||1078.3||1078.5||1078.3||0
1652235330000|2022-05-11 02:15:30|||||||||2
1652235340000|2022-05-11 02:15:40|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|2
1652235370000|2022-05-11 02:16:10|1077.3|1075.8|1077|1075|1077.3|1075.8|1077|1075|4
1652235390000|2022-05-11 02:16:30|1077.3||1077.3||1077.3||1077.3||0
1652235410000|2022-05-11 02:16:50|1077|1075.3|1077|1075.3|1077|1075.5|1077|1075|0
1652235420000|2022-05-11 02:17:00|1077.3|1075.5|1077|1075.5|1077.3|1075.5|1077|1075.5|0
1652235430000|2022-05-11 02:17:10|1077.3||1077.3||1077.3||1077||0
1652235440000|2022-05-11 02:17:20|1077.5||1077.8||1077.8||1077.5||6
1652235460000|2022-05-11 02:17:40|1078.3|1075.8|1077.8|1076|1078.3|1076|1077.8|1075.8|6
1652235470000|2022-05-11 02:17:50|1078||1077.8||1078||1077.8||0
1652235480000|2022-05-11 02:18:00|1078|1076.3|1077.8|1076.3|1078|1076.3|1077.8|1076.3|1
1652235490000|2022-05-11 02:18:10|1078||1077.8||1078||1077.8||0
1652235550000|2022-05-11 02:19:10|1077.5|1076|1077.5|1075.8|1077.8|1076|1077.5|1075.8|4
1652235560000|2022-05-11 02:19:20|1077.3||1077.3||1077.3||1077.3||0
1652235570000|2022-05-11 02:19:30|1077.5||1077.5||1077.5||1077.3||0
1652235580000|2022-05-11 02:19:40|1077.3||1077.3||1077.3||1077.3||0
1652235590000|2022-05-11 02:19:50|1077.5|1076|1077.5|1076|1077.8|1076|1077.5|1075.8|0
1652235600000|2022-05-11 02:20:00|1078|1076.3|1077.8|1076|1078|1076.3|1077.8|1076|0
1652235610000|2022-05-11 02:20:10|1077.5||1077.5||1077.5||1077.5||0
1652235630000|2022-05-11 02:20:30|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|1077.3|1075.8|3
1652235640000|2022-05-11 02:20:40|1077.5||1077.3||1077.5||1077.3||0
1652235650000|2022-05-11 02:20:50|1077.5||1077.3||1077.5||1077.3||0
1652235660000|2022-05-11 02:21:00|1077|1075.5|1077|1075.5|1077|1075.5|1077|1075.5|8
1652235680000|2022-05-11 02:21:20|1077.3||1077||1077.3||1077||0
1652235700000|2022-05-11 02:21:40|1077.3||1077.3||1077.3||1077.3||0
1652235710000|2022-05-11 02:21:50|1077||1077||1077||1077||0
1652235720000|2022-05-11 02:22:00|1077.3||1077.3||1077.3||1077.3||1
1652235730000|2022-05-11 02:22:10|1077.5||1077.5||1077.5||1077.3||0
1652235740000|2022-05-11 02:22:20|||||||||1
1652235750000|2022-05-11 02:22:30|1077.3||1077.3||1077.3||1077.3||0
1652235760000|2022-05-11 02:22:40|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|1077.8|1075.8|0
1652235770000|2022-05-11 02:22:50|1078|1076|1077.8|1076|1078|1076|1077.8|1076|1
1652235780000|2022-05-11 02:23:00|1077.5||1077.5||1077.5||1077.5||0
1652235820000|2022-05-11 02:23:40|1077.3||1077.5||1077.8||1077.3||3
1652235840000|2022-05-11 02:24:00|1077.8|1075.8|1077.5|1076|1077.8|1076|1077.5|1075.8|2
1652235850000|2022-05-11 02:24:10|1077.8||1077.5||1077.8||1077.5||0
1652235880000|2022-05-11 02:24:40|1077.8||1077.5||1077.8||1077.5||5
1652235900000|2022-05-11 02:25:00|1077.8||1077.5||1077.8||1077.5||2
1652235910000|2022-05-11 02:25:10|1078||1077.8||1078||1077.5||3
1652235950000|2022-05-11 02:25:50|1077.5||1077.5||1077.5||1077.5||0
1652235960000|2022-05-11 02:26:00|1077.8||1077.8||1077.8||1077.5||0
1652235970000|2022-05-11 02:26:10|1078||1078.3||1078.3||1077.8||2
1652235980000|2022-05-11 02:26:20|1078||1078||1078.3||1078||0
1652235990000|2022-05-11 02:26:30|1078.3||1078||1078.3||1078||0
1652236000000|2022-05-11 02:26:40|1078.3|1076.5|1078.8|1076.8|1079|1076.8|1078.3|1076.5|4
1652236010000|2022-05-11 02:26:50|1078.5||1078.5||1078.5||1078.5||0
1652236020000|2022-05-11 02:27:00|1079||1078.5||1079||1078.3||9
1652236050000|2022-05-11 02:27:30|1078.3||1078.3||1078.5||1078.3||0
1652236060000|2022-05-11 02:27:40|1078.5||1078.3||1078.5||1078.3||0
1652236080000|2022-05-11 02:28:00|1078.5||1078.8||1078.8||1078.3||2
1652236090000|2022-05-11 02:28:10|1078.5||1078.3||1078.5||1078.3||0
1652236100000|2022-05-11 02:28:20|1078.5||1078.5||1078.5||1078.5||0
1652236110000|2022-05-11 02:28:30|1079||1078.5||1079||1078.5||1
1652236120000|2022-05-11 02:28:40|1078.8||1078.5||1078.8||1078.5||0
1652236140000|2022-05-11 02:29:00|1079||1078.5||1079||1078.5||0
1652236160000|2022-05-11 02:29:20|1078.3|1077|1078.5|1077|1078.5|1077|1078.3|1077|0
1652236170000|2022-05-11 02:29:30|1078.8|1077.3|1079|1077.5|1079.3|1077.5|1078.5|1077.3|1
1652236180000|2022-05-11 02:29:40|1078.8|1077.3|1078.5|1077|1078.8|1077.3|1078.5|1077|11
1652236200000|2022-05-11 02:30:00|1079|1077.3|1079|1077.5|1079.3|1077.5|1078.8|1077.3|1
1652236210000|2022-05-11 02:30:10|1079.3|1077.8|1079|1077.3|1079.3|1077.8|1078.8|1077.3|0
1652236220000|2022-05-11 02:30:20|1078.8||1079||1079||1078.8||0
1652236230000|2022-05-11 02:30:30|1078.8||1079||1079||1078.8||0
1652236240000|2022-05-11 02:30:40|1078.8|1077|1078.5|1077|1079|1077.3|1078.5|1077|2
1652236250000|2022-05-11 02:30:50|1078.8|1077.3|1078.8|1077.3|1078.8|1077.3|1078.8|1077|0
1652236260000|2022-05-11 02:31:00|1078.5|1077|1078.8|1077.3|1078.8|1077.3|1078.5|1077|0
1652236270000|2022-05-11 02:31:10|1079||1079||1079||1078.8||0
1652236280000|2022-05-11 02:31:20|1078.8||1078.8||1079||1078.8||0
1652236290000|2022-05-11 02:31:30|1079||1079||1079||1079||0
1652236300000|2022-05-11 02:31:40|1078.8||1078.8||1079||1078.8||0
1652236320000|2022-05-11 02:32:00|1079||1078.8||1079||1078.8||0
1652236330000|2022-05-11 02:32:10|1079||1078.8||1079||1078.8||0
1652236340000|2022-05-11 02:32:20|1078.5|1077|1078.5|1077|1078.8|1077.3|1078.5|1077|1
1652236350000|2022-05-11 02:32:30|1078.3|1076.8|1078.3|1076.8|1078.5|1076.8|1078.3|1076.8|19
1652236360000|2022-05-11 02:32:40|1078.5||1078.5||1078.5||1078.5||1
1652236370000|2022-05-11 02:32:50|1078.8||1078.5||1078.8||1078.3||0
1652236380000|2022-05-11 02:33:00|1078.3||1078.3||1078.3||1078.3||10
1652236390000|2022-05-11 02:33:10|1078|1076.5|1078.3|1076|1078.5|1076.5|1077.8|1076|25
1652236400000|2022-05-11 02:33:20|1078||1078.3||1078.3||1078||0
1652236410000|2022-05-11 02:33:30|1078.5|1076.5|1078.5|1076.8|1078.5|1076.8|1078.5|1076.5|0
1652236430000|2022-05-11 02:33:50|1078.3||1078.8||1078.8||1078.3||0
1652236440000|2022-05-11 02:34:00|1078.5||1078.5||1078.5||1078.5||0
1652236450000|2022-05-11 02:34:10|1078.8||1078.5||1078.8||1078.5||0
1652236460000|2022-05-11 02:34:20|1078.8||1078.8||1078.8||1078.8||28
1652236470000|2022-05-11 02:34:30||1077||1077||1077||1077|1
1652236480000|2022-05-11 02:34:40|1078.5||1078.3||1078.8||1078.3||0
1652236490000|2022-05-11 02:34:50|1078|1076.8|1077.8|1075.5|1078|1076.8|1077.8|1075.5|5
1652236500000|2022-05-11 02:35:00|1078|1076|1078.3|1076.8|1078.5|1076.8|1078|1076|0
1652236510000|2022-05-11 02:35:10||1076.5||1076.5||1076.5||1076.5|0
1652236520000|2022-05-11 02:35:20|1078.8|1076.8|1078.3|1076.8|1078.8|1076.8|1078.3|1076.8|0
1652236530000|2022-05-11 02:35:30|1078|1076.5|1078|1076.5|1078|1076.5|1078|1076.5|0
1652236540000|2022-05-11 02:35:40|1077.8|1076|1077.8|1076|1077.8|1076|1077.8|1076|0
1652236560000|2022-05-11 02:36:00|1078||1078||1078||1077.8||3
1652236570000|2022-05-11 02:36:10|1077.8||1078.3||1078.5||1077.8||0
1652236580000|2022-05-11 02:36:20|1078||1078.3||1078.5||1078||0
1652236590000|2022-05-11 02:36:30|1078.5||1078.3||1078.5||1078.3||0
1652236610000|2022-05-11 02:36:50|1078.5||1078.5||1078.5||1078.3||0
1652236620000|2022-05-11 02:37:00|1078.8|1076.3|1079|1076.8|1079.3|1076.8|1078.8|1076.3|0
1652236630000|2022-05-11 02:37:10|1078.8||1079||1079.3||1078.8||0
1652236640000|2022-05-11 02:37:20|1078.8||1078.5||1078.8||1078.5||0
1652236650000|2022-05-11 02:37:30|1078.8||1078.5||1078.8||1078.5||0
1652236660000|2022-05-11 02:37:40|1078.8||1078.5||1078.8||1078.5||0
1652236670000|2022-05-11 02:37:50|1078.8||1078.8||1079.3||1078.8||0
1652236680000|2022-05-11 02:38:00|1078.5||1078.5||1078.5||1078.5||0
1652236690000|2022-05-11 02:38:10|1079.3||1078.8||1079.3||1078.8||0
1652236700000|2022-05-11 02:38:20|1078.5||1078.5||1078.5||1078.5||0
1652236710000|2022-05-11 02:38:30|1078.8||1078.5||1078.8||1078.5||0
1652236720000|2022-05-11 02:38:40|1078.8||1078.5||1078.8||1078.5||0
1652236730000|2022-05-11 02:38:50|1078.8||1078.5||1078.8||1078.5||0
1652236740000|2022-05-11 02:39:00|1078.3||1078.3||1078.5||1078.3||1
1652236750000|2022-05-11 02:39:10|1078.5||1078.3||1078.5||1078.3||0
1652236760000|2022-05-11 02:39:20|1078.5|1076|1078|1076|1078.5|1076|1078|1076|1
1652236800000|2022-05-11 02:40:00|1078.3|1076.8|1079|1076.8|1079|1076.8|1078.3|1076.8|0
1652236810000|2022-05-11 02:40:10|1079.3||1079||1079.3||1079||0
1652236820000|2022-05-11 02:40:20|1079.3|1077|1079|1076.8|1079.5|1077.5|1078.8|1076.8|1
1652236830000|2022-05-11 02:40:30|1078.8||1079||1079||1078.8||0
1652236840000|2022-05-11 02:40:40|1078.8||1078.8||1079||1078.8||0
1652236850000|2022-05-11 02:40:50|1078.5||1078.8||1078.8||1078.5||0
1652236860000|2022-05-11 02:41:00|1079||1078.8||1079||1078.8||0
1652236870000|2022-05-11 02:41:10|1079||1078.8||1079||1078.8||0
1652236880000|2022-05-11 02:41:20|1079||1079||1079||1079||0
1652236890000|2022-05-11 02:41:30|1078.8||1078.8||1078.8||1078.8||0
1652236900000|2022-05-11 02:41:40|1078.5||1078.8||1078.8||1078.5||0
1652236910000|2022-05-11 02:41:50|1078.5||1078.5||1078.5||1078.5||0
1652236920000|2022-05-11 02:42:00|1078.3||1079||1079||1078.3||0
1652236940000|2022-05-11 02:42:20|1079.3||1079||1079.3||1079||0
1652236950000|2022-05-11 02:42:30|1078.8||1078.5||1078.8||1078.5||0
1652236960000|2022-05-11 02:42:40|1078.8||1078.5||1078.8||1078.5||0
1652236970000|2022-05-11 02:42:50|1078.3||1078.8||1078.8||1078.3||0
1652236980000|2022-05-11 02:43:00|1078.5||1078.8||1079||1078.5||0
1652236990000|2022-05-11 02:43:10|1079||1079||1079.3||1079||0
1652237000000|2022-05-11 02:43:20|1079.3||1079||1079.3||1079||0
1652237010000|2022-05-11 02:43:30||1077||1077.3||1077.3||1077|0
1652237030000|2022-05-11 02:43:50|1078.8|1077|1078.8|1076.8|1078.8|1077|1078.8|1076.8|0
1652237040000|2022-05-11 02:44:00|1078.5|1076|1078.8|1076.3|1078.8|1076.3|1078.3|1076|0
1652237050000|2022-05-11 02:44:10|1079|1076.5|1079.5|1077|1079.5|1077|1079|1076.5|0
1652237060000|2022-05-11 02:44:20|1079.3||1079.3||1079.5||1079.3||0
1652237080000|2022-05-11 02:44:40|1079||1079.3||1079.3||1079||0
1652237090000|2022-05-11 02:44:50|1079||1079.3||1079.3||1079||0
1652237100000|2022-05-11 02:45:00|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|1078.8|1076.8|0
1652237110000|2022-05-11 02:45:10|1078.5|1076.5|1078.3|1076.5|1078.5|1076.5|1078.3|1076.5|0
1652237120000|2022-05-11 02:45:20|1078|1076|1078|1076|1078|1076|1078|1076|0
1652237150000|2022-05-11 02:45:50|1077.8|1075.3|1078.3|1076|1078.5|1076|1077.8|1075.3|1
1652237160000|2022-05-11 02:46:00|1078.5||1078.5||1078.5||1078.3||0
1652237170000|2022-05-11 02:46:10|1078.3||1078.3||1078.5||1078.3||0
1652237180000|2022-05-11 02:46:20|1078.5||1078.5||1078.5||1078.3||0
1652237190000|2022-05-11 02:46:30|1078.3||1078.3||1078.3||1078.3||0
1652237210000|2022-05-11 02:46:50|1078||1078||1078.3||1078||0
1652237220000|2022-05-11 02:47:00|1078.3||1078.3||1078.3||1078.3||0
1652237230000|2022-05-11 02:47:10|1078.5||1078.5||1078.5||1078.3||0
1652237250000|2022-05-11 02:47:30|1078.3||1078.3||1078.3||1078.3||0
1652237260000|2022-05-11 02:47:40|1078.5||1078.5||1078.5||1078.5||0
1652237270000|2022-05-11 02:47:50|1078.3||1078.3||1078.5||1078.3||0
1652237280000|2022-05-11 02:48:00|1078||1078||1078.3||1078||0
1652237290000|2022-05-11 02:48:10|1078.3||1078.3||1078.3||1078.3||0
1652237310000|2022-05-11 02:48:30|1078||1078.3||1078.3||1078||0
1652237320000|2022-05-11 02:48:40|1078.5|1076.3|1078.5|1076.5|1078.5|1076.5|1078.5|1076|0
1652237330000|2022-05-11 02:48:50||1076.8||1076.8||1076.8||1076.8|0
1652237340000|2022-05-11 02:49:00|1078.8|1076.5|1079|1076.8|1079.3|1076.8|1078.5|1076.5|0
1652237350000|2022-05-11 02:49:10|1079.3||1079.3||1079.3||1079||0
1652237360000|2022-05-11 02:49:20|1079||1079.3||1079.3||1079||0
1652237370000|2022-05-11 02:49:30|1079.5|1077|1079.5|1077.3|1079.5|1077.3|1079.5|1077|0
1652237380000|2022-05-11 02:49:40|1081|1077.8|1080.3|1077.8|1081|1077.8|1080.3|1077.8|5
1652237390000|2022-05-11 02:49:50|1080||1080.3||1080.3||1080||0
1652237400000|2022-05-11 02:50:00|1080.5||1080.5||1080.5||1080||0
1652237410000|2022-05-11 02:50:10|1080.3||1080||1080.5||1080||0
1652237420000|2022-05-11 02:50:20|1080.3||1080||1080.3||1080||0
1652237430000|2022-05-11 02:50:30|1080.3||1079.8||1080.3||1079.8||0
1652237450000|2022-05-11 02:50:50|1080.3||1080.3||1080.3||1080||0
1652237460000|2022-05-11 02:51:00|1080||1080||1080.3||1080||0
1652237470000|2022-05-11 02:51:10|1080.3|1078|1080.3|1078.3|1080.3|1078.3|1080|1078|0
1652237480000|2022-05-11 02:51:20|1080||1080||1080||1080||0
1652237490000|2022-05-11 02:51:30||1078||1078.3||1078.3||1078|0
1652237500000|2022-05-11 02:51:40|1079.8|1078|1080|1078|1080|1078.3|1079.8|1078|0
1652237510000|2022-05-11 02:51:50||1078.3||1078||1078.3||1078|0
1652237520000|2022-05-11 02:52:00|1079.8|1078.3|1080|1078.3|1080|1078.3|1079.8|1078|0
1652237530000|2022-05-11 02:52:10|1079.8|1078|1080|1078.3|1080|1078.3|1079.8|1078|2
1652237540000|2022-05-11 02:52:20|1080.3|1078.8|1081|1079.3|1081|1079.3|1080.3|1078.8|0
1652237550000|2022-05-11 02:52:30||1079||1079.3||1079.3||1079|0
1652237570000|2022-05-11 02:52:50||1079.5||1079.3||1079.5||1079.3|0
1652237580000|2022-05-11 02:53:00||1079||1079.3||1079.3||1078.8|0
1652237590000|2022-05-11 02:53:10||1079||1079.3||1079.3||1079|0
1652237610000|2022-05-11 02:53:30|1081.3|1078.8|1081.3|1079.5|1081.3|1079.5|1081.3|1078.8|10
1652237620000|2022-05-11 02:53:40|1081|1079.3|1081|1079.3|1081.3|1079.3|1081|1079.3|7
1652237630000|2022-05-11 02:53:50|1081.3||1081.3||1081.3||1081||0
1652237640000|2022-05-11 02:54:00|1081.8|1079.5|1081|1079.3|1081.8|1079.5|1081|1079.3|0
1652237650000|2022-05-11 02:54:10|1081.3|1079.5|1081.8|1079.5|1082|1079.5|1081.3|1079.5|0
1652237660000|2022-05-11 02:54:20|1082|1079.3|1082|1079.5|1082|1079.5|1081.8|1079.3|0
1652237670000|2022-05-11 02:54:30|1081.8||1082||1082||1081.8||0
1652237680000|2022-05-11 02:54:40|1081.8||1082||1082||1081.5||0
1652237690000|2022-05-11 02:54:50|1081.8||1081.8||1081.8||1081.8||0
1652237700000|2022-05-11 02:55:00|1082|1079.3|1081.8|1079.8|1082.3|1079.8|1081.5|1079.3|0
1652237720000|2022-05-11 02:55:20||1079.3||1079.5||1079.5||1079.3|0
1652237730000|2022-05-11 02:55:30||1079.3||1079.5||1079.5||1079.3|0
1652237740000|2022-05-11 02:55:40|1081.5|1079.3|1081|1078.8|1081.8|1079.5|1081|1078.8|0
1652237780000|2022-05-11 02:56:20|1081.3||1081.8||1081.8||1081||0
1652237840000|2022-05-11 02:57:20|1081.5||1081.3||1081.5||1081.3||0
1652237850000|2022-05-11 02:57:30|1081||1081||1081||1081||0
1652237860000|2022-05-11 02:57:40|1081.3||1081||1081.3||1081||0
1652237870000|2022-05-11 02:57:50|1081.3|1079.3|1081.5|1079.3|1081.5|1079.3|1081.3|1079.3|0
1652237880000|2022-05-11 02:58:00|1081.3|1079|1081|1079|1081.3|1079.3|1081|1079|0
1652237900000|2022-05-11 02:58:20|1081.3|1079.3|1081.5|1079.3|1081.8|1079.3|1081|1079.3|0
1652237930000|2022-05-11 02:58:50|1081.8|1079.8|1081.8|1079.8|1081.8|1080|1081.5|1079.8|0
1652237940000|2022-05-11 02:59:00|1081.5|1080|1081.8|1079.8|1082|1080|1081.5|1079.5|0
1652237950000|2022-05-11 02:59:10|1081.5|1080|1082|1080|1082|1080|1081.5|1079.8|0
1652237970000|2022-05-11 02:59:30|1081.8||1081.5||1081.8||1081.5||0
1652237980000|2022-05-11 02:59:40|1081.8||1081.8||1081.8||1081.5||0
1652237990000|2022-05-11 02:59:50|1081.5||1082.3||1082.3||1081.5||1
1652238000000|2022-05-11 03:00:00|1082||1082||1082||1082||0
1652238020000|2022-05-11 03:00:20|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|3
1652238030000|2022-05-11 03:00:30||1080.5||1080.5||1080.5||1080.5|0
1652238060000|2022-05-11 03:01:00|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1081.8|1080.3|1
1652238070000|2022-05-11 03:01:10||1080||1080||1080||1080|1
1652238080000|2022-05-11 03:01:20|1081.5||1081.5||1081.5||1081.5||0
1652238120000|2022-05-11 03:02:00|1082||1082||1082||1082||1
1652238130000|2022-05-11 03:02:10|1081.8||1082||1082||1081.8||1
1652238140000|2022-05-11 03:02:20|1081.8||1081.8||1082||1081.8||0
1652238150000|2022-05-11 03:02:30|1081.5||1081.5||1081.5||1081.5||0
1652238160000|2022-05-11 03:02:40|1081.8||1081.8||1082||1081.8||0
1652238170000|2022-05-11 03:02:50|1081.5||1081.5||1081.8||1081.5||0
1652238180000|2022-05-11 03:03:00|1082||1082||1082||1081.5||0
1652238190000|2022-05-11 03:03:10|1081.8||1081.8||1082||1081.8||1
1652238200000|2022-05-11 03:03:20|1082||1081.8||1082||1081.8||0
1652238210000|2022-05-11 03:03:30|1082||1081.8||1082||1081.8||0
1652238220000|2022-05-11 03:03:40|1082||1081.8||1082||1081.8||0
1652238230000|2022-05-11 03:03:50|1082||1081.8||1082||1081.8||0
1652238240000|2022-05-11 03:04:00|1082||1082||1082||1082||0
1652238250000|2022-05-11 03:04:10|1081.8||1081.8||1082||1081.8||0
1652238290000|2022-05-11 03:04:50|1081|1079.5|1081|1078.8|1081|1079.5|1081|1078.8|4
1652238310000|2022-05-11 03:05:10|1080.8||1080.8||1080.8||1080.8||0
1652238320000|2022-05-11 03:05:20|1081|1079|1081|1079|1081|1079|1081|1079|0
1652238330000|2022-05-11 03:05:30|1081.5|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652238340000|2022-05-11 03:05:40|1081.8||1081.8||1081.8||1081.5||0
1652238350000|2022-05-11 03:05:50|1082|1079.5|1081.8|1079.5|1082|1079.5|1081.8|1079.5|0
1652238360000|2022-05-11 03:06:00|1082|1080|1082.3|1080|1082.5|1080|1081.8|1080|0
1652238370000|2022-05-11 03:06:10|1082.5||1082.3||1082.5||1082.3||0
1652238380000|2022-05-11 03:06:20|1082||1082.3||1082.3||1082||0
1652238390000|2022-05-11 03:06:30|1082||1082||1082||1082||0
1652238400000|2022-05-11 03:06:40|1082.3||1082||1082.3||1082||0
1652238420000|2022-05-11 03:07:00|1081.8||1082||1082.3||1081.8||0
1652238430000|2022-05-11 03:07:10|1082.3|1080.3|1082.3|1080|1082.3|1080.3|1082|1080|0
1652238450000|2022-05-11 03:07:30|1082.5||1082.3||1082.5||1082.3||0
1652238460000|2022-05-11 03:07:40|1082.5||1082.3||1082.5||1082.3||0
1652238470000|2022-05-11 03:07:50|1082.5||1082.5||1082.5||1082.5||0
1652238480000|2022-05-11 03:08:00|1083|1080.3|1083|1081|1083|1081|1083|1080.3|11
1652238510000|2022-05-11 03:08:30|1083.3||1083.3||1083.3||1083.3||0
1652238520000|2022-05-11 03:08:40|1083|1080.8|1083|1080.8|1083|1080.8|1083|1080.8|0
1652238530000|2022-05-11 03:08:50|1082.8|1080.5|1082.5|1080.5|1083|1080.5|1082.5|1080.5|0
1652238540000|2022-05-11 03:09:00|1082.3|1080|1082|1080|1082.3|1080.5|1082|1080|1
1652238550000|2022-05-11 03:09:10|1082.3||1082||1082.5||1082||0
1652238600000|2022-05-11 03:10:00|1081.5|1079.8|1081.5|1079.3|1081.5|1079.8|1081.5|1079.3|1
1652238610000|2022-05-11 03:10:10||1079.5||1079.3||1080||1079|5
1652238630000|2022-05-11 03:10:30|1081.3||1081.5||1081.5||1081.3||0
1652238650000|2022-05-11 03:10:50|1081.3||1081.3||1081.5||1081.3||0
1652238660000|2022-05-11 03:11:00|1081.5||1081||1081.5||1081||0
1652238680000|2022-05-11 03:11:20|1081.5|1080|1081.5|1080|1081.8|1080|1081.5|1080|9
1652238690000|2022-05-11 03:11:30|1082.3|1080.8|1082|1080.5|1082.5|1081|1082|1080.5|23
1652238710000|2022-05-11 03:11:50|1081.8||1082||1082||1081.8||2
1652238720000|2022-05-11 03:12:00|1081.8||1082||1082||1081.8||0
1652238730000|2022-05-11 03:12:10|1082.5||1082||1082.5||1082||0
1652238750000|2022-05-11 03:12:30|1081.5|1080|1081.3|1079.3|1081.5|1080|1081.3|1079.3|2
1652238760000|2022-05-11 03:12:40|1081.5||1081.3||1081.5||1081.3||0
1652238780000|2022-05-11 03:13:00|1081.5||1081.3||1081.5||1081.3||0
1652238790000|2022-05-11 03:13:10|1081.5||1081.5||1081.5||1081.3||0
1652238800000|2022-05-11 03:13:20|1082||1081.3||1082||1081.3||1
1652238810000|2022-05-11 03:13:30|1081.5||1081.5||1081.5||1081.3||0
1652238820000|2022-05-11 03:13:40|1081.3||1081||1081.5||1081||0
1652238830000|2022-05-11 03:13:50|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|0
1652238840000|2022-05-11 03:14:00|1081.5||1081.5||1081.8||1081.3||0
1652238850000|2022-05-11 03:14:10|1081.8||1081.5||1081.8||1081.3||0
1652238860000|2022-05-11 03:14:20|1081.3||1081.3||1081.5||1081.3||0
1652238870000|2022-05-11 03:14:30|1081.5||1081.8||1081.8||1081.3||0
1652238880000|2022-05-11 03:14:40|1081.5|1079|1081.3|1079|1081.8|1079|1081.3|1079|0
1652238900000|2022-05-11 03:15:00|1081|1079.3|1082|1079.5|1082|1079.5|1081|1079.3|0
1652238910000|2022-05-11 03:15:10|1081.8|1079.3|1081.8|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652238920000|2022-05-11 03:15:20|1081.5|1079.5|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652238940000|2022-05-11 03:15:40||1079.3||1079.3||1079.3||1079.3|0
1652238950000|2022-05-11 03:15:50|1081.3||1081.5||1081.5||1081.3||0
1652238970000|2022-05-11 03:16:10|1082|1079.5|1081.8|1079.3|1082|1079.5|1081.3|1079.3|0
1652238980000|2022-05-11 03:16:20|1081.5|1079.5|1081.3|1079.3|1082|1079.5|1081.3|1079.3|0
1652238990000|2022-05-11 03:16:30|1081.5||1081.5||1081.5||1081.5||0
1652239000000|2022-05-11 03:16:40|1081.3||1081.3||1081.5||1081.3||0
1652239020000|2022-05-11 03:17:00|1081||1081||1081||1081||0
1652239040000|2022-05-11 03:17:20|1081.5|1079.5|1082|1079.5|1082|1079.5|1081.5|1079.5|0
1652239050000|2022-05-11 03:17:30||1079.8||1079.8||1079.8||1079.8|0
1652239060000|2022-05-11 03:17:40|1081.8|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652239080000|2022-05-11 03:18:00|1082|1079.5|1082|1079.5|1082|1079.5|1082|1079.5|0
1652239090000|2022-05-11 03:18:10|1081.8|1079.8|1082|1079.8|1082|1079.8|1081.8|1079.8|0
1652239100000|2022-05-11 03:18:20|1081.8||1082||1082||1081.8||0
1652239110000|2022-05-11 03:18:30|1081.8|1079.3|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652239120000|2022-05-11 03:18:40||1079.3||1079.5||1079.5||1079.3|0
1652239130000|2022-05-11 03:18:50|1082||1082||1082||1082||0
1652239140000|2022-05-11 03:19:00|1081.8|1079.3|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652239150000|2022-05-11 03:19:10|1081.8|1079.3|1082|1079.5|1082|1079.5|1081.5|1079.3|0
1652239160000|2022-05-11 03:19:20|1082.3|1079.8|1082|1079.8|1082.3|1080|1081.8|1079.8|0
1652239170000|2022-05-11 03:19:30|1082.5||1082||1082.5||1082||0
1652239180000|2022-05-11 03:19:40|1082.3||1082||1082.3||1082||0
1652239190000|2022-05-11 03:19:50|1082.3||1082||1082.3||1082||0
1652239200000|2022-05-11 03:20:00|1082.3|1080|1082.5|1080.3|1083|1080.3|1082|1080|0
1652239210000|2022-05-11 03:20:10|1082|1080|1082.5|1080|1082.5|1080|1082|1079.8|0
1652239220000|2022-05-11 03:20:20|1082||1082.3||1082.5||1082||0
1652239230000|2022-05-11 03:20:30|1082||1082||1082.5||1082||0
1652239240000|2022-05-11 03:20:40|1082.3||1082||1082.3||1082||0
1652239270000|2022-05-11 03:21:10|1082.5|1079.8|1082|1079.8|1082.5|1079.8|1082|1079.8|0
1652239280000|2022-05-11 03:21:20|1081.8|1080|1081.8|1079.8|1082|1080|1081.8|1079.8|0
1652239290000|2022-05-11 03:21:30|1082|1080|1082|1080|1082|1080|1082|1080|0
1652239300000|2022-05-11 03:21:40|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|1081.8|1079.8|0
1652239320000|2022-05-11 03:22:00|1082||1081.5||1082||1081.5||0
1652239360000|2022-05-11 03:22:40|1081.3|1079.3|1081.5|1079.5|1081.5|1079.5|1081.3|1079.3|0
1652239380000|2022-05-11 03:23:00|1082||1081.8||1082||1081.8||0
1652239400000|2022-05-11 03:23:20|1081.5||1081.5||1081.5||1081.5||0
1652239410000|2022-05-11 03:23:30||1079.3||1079.5||1079.5||1079.3|0
1652239420000|2022-05-11 03:23:40||1079.3||1079.3||1079.3||1079.3|0
1652239430000|2022-05-11 03:23:50|1081.3||1081.3||1081.3||1081.3||0
1652239440000|2022-05-11 03:24:00|1081.5|1079|1081|1079.3|1081.5|1079.3|1081|1079|0
1652239450000|2022-05-11 03:24:10||1079||1079||1079.3||1079|0
1652239460000|2022-05-11 03:24:20|1081.5|1079.3|1081.5|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652239470000|2022-05-11 03:24:30|1082|1079.5|1081.8|1079.5|1082|1079.5|1081.8|1079.5|0
1652239480000|2022-05-11 03:24:40|1082||1082||1082||1081.8||0
1652239490000|2022-05-11 03:24:50|1081.8|1079.3|1082|1079.5|1082|1079.5|1081.5|1079.3|0
1652239500000|2022-05-11 03:25:00|1081.8|1079.3|1081.5|1079.5|1081.8|1079.5|1081.5|1079.3|0
1652239510000|2022-05-11 03:25:10|1081.3|1079.3|1081.3|1079|1081.3|1079.5|1081.3|1079|0
1652239520000|2022-05-11 03:25:20|1081||1081||1081||1081||0
1652239530000|2022-05-11 03:25:30||1079.3||1079.3||1079.3||1079|0
1652239540000|2022-05-11 03:25:40||1079||1079.3||1079.3||1079|0
1652239550000|2022-05-11 03:25:50|1080.8|1079|1081|1078.8|1081|1079.3|1080.8|1078.8|0
1652239560000|2022-05-11 03:26:00||1079||1078.8||1079||1078.8|0
1652239570000|2022-05-11 03:26:10|1080.8|1079|1080.8|1078.8|1080.8|1079|1080.8|1078.8|0
1652239580000|2022-05-11 03:26:20|1081|1077.8|1080.5|1077.8|1081|1077.8|1080.5|1077.8|0
1652239590000|2022-05-11 03:26:30|1080.3||1080.3||1080.3||1080.3||0
1652239610000|2022-05-11 03:26:50|1080.5||1080.5||1080.8||1080.5||0
1652239620000|2022-05-11 03:27:00|1080.8|1078.3|1081|1078.5|1081|1078.5|1080.8|1078.3|0
1652239630000|2022-05-11 03:27:10|1080.8||1081||1081.3||1080.8||0
1652239640000|2022-05-11 03:27:20|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|1081.3|1078.8|0
1652239650000|2022-05-11 03:27:30|1081.5||1081.5||1081.5||1081.3||0
1652239660000|2022-05-11 03:27:40|1081.8||1081.5||1081.8||1081.5||0
1652239670000|2022-05-11 03:27:50|1081.3||1081.3||1081.3||1081.3||0
1652239680000|2022-05-11 03:28:00|1081.5||1081.5||1081.5||1081.3||0
1652239690000|2022-05-11 03:28:10|1081.3||1081||1081.3||1081||0
1652239700000|2022-05-11 03:28:20|1080.8||1080.5||1080.8||1080.5||0
1652239710000|2022-05-11 03:28:30||1078.3||1078.3||1078.3||1078.3|0
1652239720000|2022-05-11 03:28:40|1080.8||1080.5||1080.8||1080.5||0
1652239740000|2022-05-11 03:29:00|1080.8||1080.5||1080.8||1080.5||0
1652239750000|2022-05-11 03:29:10|1081||1080.8||1081||1080.8||0
1652239770000|2022-05-11 03:29:30|1080.5||1080.5||1080.8||1080.5||0
1652239780000|2022-05-11 03:29:40|1080.8||1080.5||1080.8||1080.5||0
1652239790000|2022-05-11 03:29:50|1080.3|1078|1080.5|1078.3|1080.5|1078.3|1080.3|1078|0
1652239800000|2022-05-11 03:30:00|1080.3|1078|1080.3|1078|1080.3|1078.3|1080.3|1078|0
1652239810000|2022-05-11 03:30:10|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|1080.5|1078|0
1652239820000|2022-05-11 03:30:20|1080.3|1078|1079.8|1078|1080.5|1078|1079.8|1078|0
1652239830000|2022-05-11 03:30:30|1080||1080||1080||1080||0
1652239840000|2022-05-11 03:30:40||1078.3||1078.3||1078.3||1078.3|0
1652239850000|2022-05-11 03:30:50||1078||1078||1078||1078|0
1652239860000|2022-05-11 03:31:00|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|0
1652239920000|2022-05-11 03:32:00|1080|1078|1080.5|1078|1080.5|1078|1080|1078|0
1652239930000|2022-05-11 03:32:10|1080.3||1080.3||1080.5||1080.3||0
1652239940000|2022-05-11 03:32:20|1080.5||1080.3||1080.5||1080.3||0
1652239950000|2022-05-11 03:32:30|1080||1080||1080.3||1080||0
1652239970000|2022-05-11 03:32:50|1080.3||1080.3||1080.3||1080.3||0
1652239980000|2022-05-11 03:33:00|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|1080.5|1078.3|0
1652239990000|2022-05-11 03:33:10|1080.3||1080.3||1080.3||1080.3||0
1652240010000|2022-05-11 03:33:30|1080.5||1080.5||1080.5||1080.5||0
1652240030000|2022-05-11 03:33:50|1080.3||1080.5||1080.5||1080.3||0
1652240040000|2022-05-11 03:34:00|1080.3||1080.8||1080.8||1080.3||0
1652240050000|2022-05-11 03:34:10|1080.5||1080.5||1080.5||1080.5||0
1652240080000|2022-05-11 03:34:40||1078||1078.3||1078.3||1078|0
1652240180000|2022-05-11 03:36:20|1080.8||1080.5||1080.8||1080.5||0
1652240220000|2022-05-11 03:37:00|1080.8|1078.5|1080.8|1078.5|1080.8|1078.5|1080.5|1078.5|0
1652240230000|2022-05-11 03:37:10|1080.5||1080.5||1080.5||1080.5||0
1652240240000|2022-05-11 03:37:20|1080.8||1080.5||1080.8||1080.5||0
1652240250000|2022-05-11 03:37:30||1078.3||1078.3||1078.5||1078.3|0
1652240260000|2022-05-11 03:37:40||1078.5||1078.5||1078.5||1078.5|0
1652240280000|2022-05-11 03:38:00|1080.8||1080.8||1081||1080.8||0
1652240290000|2022-05-11 03:38:10|1081|1078.8|1080.5|1078.5|1081|1078.8|1080.5|1078.3|0
1652240300000|2022-05-11 03:38:20||1078.3||1078.3||1078.5||1078.3|0
1652240310000|2022-05-11 03:38:30||1078.5||1078.5||1078.5||1078.3|0
1652240330000|2022-05-11 03:38:50||1078.3||1078.5||1078.5||1078.3|0
1652240340000|2022-05-11 03:39:00||1078.3||1078.3||1078.5||1078.3|0
1652240350000|2022-05-11 03:39:10|1080.8|1078.5|1080.8|1078.5|1080.8|1078.5|1080.8|1078.3|1
1652240370000|2022-05-11 03:39:30|1081|1078.8|1080.8|1078.8|1081|1078.8|1080.8|1078.5|0
1652240380000|2022-05-11 03:39:40|1081||1080.8||1081||1080.8||0
1652240400000|2022-05-11 03:40:00|1081||1081||1081||1081||0
1652240420000|2022-05-11 03:40:20|1081.3||1081.3||1081.5||1081.3||0
1652240430000|2022-05-11 03:40:30|1081.5|1079.3|1081.8|1079.3|1081.8|1079.3|1081.5|1079.3|0
1652240440000|2022-05-11 03:40:40|1081.5|1079.8|1081.8|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652240450000|2022-05-11 03:40:50|1081.5|1080|1081.8|1079.8|1082|1080|1081.5|1079.8|0
1652240460000|2022-05-11 03:41:00|1082|1080|1082|1080|1082|1080|1082|1079.8|0
1652240470000|2022-05-11 03:41:10|1081.8|1079.8|1081.8|1080|1081.8|1080|1081.8|1079.8|0
1652240480000|2022-05-11 03:41:20||1079.8||1079.8||1080||1079.8|1
1652240490000|2022-05-11 03:41:30|1081.5|1080|1081.8|1080|1082.3|1080|1081.5|1080|0
1652240500000|2022-05-11 03:41:40|1082||1082||1082||1081.8||0
1652240510000|2022-05-11 03:41:50|1082.5||1082.3||1082.5||1082.3||0
1652240520000|2022-05-11 03:42:00|1082||1082||1082||1082||0
1652240560000|2022-05-11 03:42:40|1081.8|1079.8|1081.5|1079.8|1081.8|1079.8|1081.5|1079.8|0
1652240580000|2022-05-11 03:43:00|1081.3||1081.5||1081.5||1081.3||10
1652240590000|2022-05-11 03:43:10|1081.3||1081.5||1081.5||1081.3||0
1652240620000|2022-05-11 03:43:40|1082||1081.5||1082||1081.5||0
1652240650000|2022-05-11 03:44:10|1082||1081.3||1082||1081.3||0
1652240660000|2022-05-11 03:44:20|1081.5||1081.5||1081.5||1081.5||0
1652240700000|2022-05-11 03:45:00|1082.3||1082||1082.3||1082||4
1652240710000|2022-05-11 03:45:10|1082.3||1082||1082.3||1082||0
1652240730000|2022-05-11 03:45:30|1082.3||1082||1082.5||1082||0
1652240750000|2022-05-11 03:45:50|1082.3|1080|1082.3|1080|1082.5|1080|1082.3|1080|0
1652240760000|2022-05-11 03:46:00|1082.5||1082.3||1082.5||1082.3||0
1652240770000|2022-05-11 03:46:10|1082.5||1082.3||1082.5||1082.3||0
1652240780000|2022-05-11 03:46:20|1082.5|1080.3|1082.5|1080.3|1083|1080.3|1082.5|1080.3|0
1652240790000|2022-05-11 03:46:30|1082.8||1082.8||1082.8||1082.8||1
1652240840000|2022-05-11 03:47:20||1079.8||1079.8||1080||1079.8|0
1652240860000|2022-05-11 03:47:40|1082.5|1080|1082.5|1080|1082.5|1080|1082.5|1079.8|0
1652240890000|2022-05-11 03:48:10||1079.8||1079.8||1079.8||1079.8|0
1652240900000|2022-05-11 03:48:20|1082.8||1082.5||1082.8||1082.5||0
1652240990000|2022-05-11 03:49:50||1080||1080||1080||1080|0
1652241000000|2022-05-11 03:50:00||1080.3||1080.3||1080.3||1080.3|0
1652241010000|2022-05-11 03:50:10||1079.8||1080.3||1080.3||1079.8|0
1652241060000|2022-05-11 03:51:00||1080.5||1080.5||1080.5||1080.5|0
1652241130000|2022-05-11 03:52:10||1080.8||1080.8||1080.8||1080.8|0
1652241140000|2022-05-11 03:52:20||1080.5||1080.5||1080.5||1080.5|0
1652241150000|2022-05-11 03:52:30|1082.3|1080.3|1082.3|1080.3|1082.3|1080.5|1082.3|1080.3|0
1652241160000|2022-05-11 03:52:40||1080||1080||1080||1080|0
1652241170000|2022-05-11 03:52:50||1080.3||1080.3||1080.3||1080.3|0
1652241200000|2022-05-11 03:53:20||1080||1080||1080.3||1080|0
1652241220000|2022-05-11 03:53:40|1082|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080|0
1652241260000|2022-05-11 03:54:20|1082|1080|1082.3|1080|1082.3|1080.3|1082|1080|0
1652241280000|2022-05-11 03:54:40|1082||1082||1082||1082||0
1652241310000|2022-05-11 03:55:10|1081.8||1081.8||1081.8||1081.8||0
1652241320000|2022-05-11 03:55:20||1079.8||1079.8||1079.8||1079.8|0
1652241360000|2022-05-11 03:56:00|1082||1081.5||1082||1081.5||0
1652241420000|2022-05-11 03:57:00||1080||1080||1080||1080|0
1652241440000|2022-05-11 03:57:20|1082||1082||1082||1082||1
1652241460000|2022-05-11 03:57:40|1082.3|1079.8|1082.3|1079.8|1082.3|1079.8|1082.3|1079.8|0
1652241470000|2022-05-11 03:57:50|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|21
1652241480000|2022-05-11 03:58:00|1082.3||1082.5||1082.5||1082.3||0
1652241490000|2022-05-11 03:58:10||1080.8||1080.8||1080.8||1080.8|10
1652241500000|2022-05-11 03:58:20||1081||1080.8||1081||1080.8|0
1652241540000|2022-05-11 03:59:00||1081||1080.8||1081||1080.8|0
1652241580000|2022-05-11 03:59:40||1081||1080.8||1081||1080.8|0
1652241600000|2022-05-11 04:00:00||1080.3||1080.3||1080.5||1080.3|0
1652241620000|2022-05-11 04:00:20|1082.3|1080.5|1082.3|1080.3|1082.3|1080.5|1082.3|1080.3|0
1652241630000|2022-05-11 04:00:30|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652241640000|2022-05-11 04:00:40|1082.5||1082.3||1082.5||1082.3||0
1652241650000|2022-05-11 04:00:50|||||||||2
1652241660000|2022-05-11 04:01:00|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|0
1652241680000|2022-05-11 04:01:20||1080.3||1080.3||1080.3||1080.3|3
1652241720000|2022-05-11 04:02:00||1080.5||1080.5||1080.5||1080.3|0
1652241730000|2022-05-11 04:02:10||1080.3||1080.3||1080.3||1080.3|0
1652241750000|2022-05-11 04:02:30|1082.3||1082.3||1082.3||1082.3||0
1652241770000|2022-05-11 04:02:50|1082||1082||1082||1082||0
1652241780000|2022-05-11 04:03:00|1082.3||1082.3||1082.3||1082.3||0
1652241840000|2022-05-11 04:04:00|||||||||3
1652241860000|2022-05-11 04:04:20|||||||||1
1652241870000|2022-05-11 04:04:30|1082.5||1082.3||1082.5||1082.3||0
1652241900000|2022-05-11 04:05:00|1082.5|1080.5|1082.5|1080.3|1082.5|1080.5|1082.5|1080.3|0
1652241920000|2022-05-11 04:05:20|1082.3||1082.3||1082.3||1082||3
1652241930000|2022-05-11 04:05:30|1082.5||1082||1082.5||1082||7
1652241950000|2022-05-11 04:05:50|1081.8|1079.8|1081.5|1079.8|1081.8|1080|1081.5|1079.8|0
1652241960000|2022-05-11 04:06:00|1082|1080|1081.8|1080|1082|1080|1081.5|1079.8|0
1652241970000|2022-05-11 04:06:10||1079.8||1080||1080||1079.8|0
1652241980000|2022-05-11 04:06:20|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|1081.5|1079.8|0
1652241990000|2022-05-11 04:06:30|1081.8|1080|1081.8|1079.8|1082.5|1080|1081.8|1079.8|0
1652242000000|2022-05-11 04:06:40|1082|1080|1082|1080|1082|1080|1082|1080|0
1652242010000|2022-05-11 04:06:50|1081.8||1081.8||1081.8||1081.8||0
1652242020000|2022-05-11 04:07:00|1082||1082||1082.3||1082||0
1652242040000|2022-05-11 04:07:20|1081.8||1081.8||1081.8||1081.8||0
1652242050000|2022-05-11 04:07:30|1082||1082||1082||1082||0
1652242080000|2022-05-11 04:08:00|1082.3||1082.3||1082.3||1082.3||1
1652242100000|2022-05-11 04:08:20|1082||1081.8||1082||1081.8||0
1652242110000|2022-05-11 04:08:30||1079.8||1079.8||1080||1079.8|0
1652242140000|2022-05-11 04:09:00|1082|1080|1082|1080|1082.3|1080|1082|1080|0
1652242160000|2022-05-11 04:09:20|1082.3||1082||1082.3||1082||0
1652242200000|2022-05-11 04:10:00|1082.5||1082.3||1082.5||1082.3||0
1652242250000|2022-05-11 04:10:50|||||||||2
1652242260000|2022-05-11 04:11:00|1082||1082.3||1082.5||1082||0
1652242290000|2022-05-11 04:11:30|1082||1082||1082||1082||0
1652242330000|2022-05-11 04:12:10|1082.3||1082.3||1082.3||1082.3||0
1652242340000|2022-05-11 04:12:20|1082.5||1082.3||1082.5||1082.3||0
1652242370000|2022-05-11 04:12:50|1082.5||1082.5||1082.5||1082.5||0
1652242380000|2022-05-11 04:13:00|1082.3||1082.3||1082.3||1082.3||0
1652242420000|2022-05-11 04:13:40|1082||1082||1082||1082||0
1652242430000|2022-05-11 04:13:50|1082.3||1082.3||1082.3||1082||0
1652242440000|2022-05-11 04:14:00|1082.5||1082.5||1082.5||1082.5||0
1652242450000|2022-05-11 04:14:10|1082.3||1082.5||1082.5||1082.3||0
1652242470000|2022-05-11 04:14:30|1082.3||1082.3||1082.3||1082.3||6
1652242500000|2022-05-11 04:15:00|1082.5||1082.3||1082.5||1082.3||0
1652242540000|2022-05-11 04:15:40|1082.5||1082.3||1082.5||1082.3||0
1652242560000|2022-05-11 04:16:00|1082.5||1082.5||1082.5||1082.5||0
1652242570000|2022-05-11 04:16:10|1082.3||1082.3||1082.3||1082.3||0
1652242600000|2022-05-11 04:16:40|1082.5||1082.3||1082.5||1082.3||0
1652242620000|2022-05-11 04:17:00|||||||||1
1652242630000|2022-05-11 04:17:10|||||||||5
1652242640000|2022-05-11 04:17:20|||||||||1
1652242660000|2022-05-11 04:17:40|||||||||1
1652242670000|2022-05-11 04:17:50|1082||1082||1082||1082||0
1652242680000|2022-05-11 04:18:00|1082.3|1079.8|1082|1079.8|1082.3|1080|1082|1079.8|0
1652242690000|2022-05-11 04:18:10|1082.3|1080|1082.3|1080|1082.3|1080|1082.3|1080|0
1652242710000|2022-05-11 04:18:30|1082||1082.3||1082.3||1082||0
1652242720000|2022-05-11 04:18:40|1082||1082||1082||1082||0
1652242740000|2022-05-11 04:19:00|1082.3||1082.3||1082.3||1082.3||0
1652242780000|2022-05-11 04:19:40|1082.5||1082.3||1082.5||1082.3||0
1652242800000|2022-05-11 04:20:00|1082.5||1082.3||1082.5||1082.3||0
1652242820000|2022-05-11 04:20:20|1082.5||1082.5||1082.5||1082.5||0
1652242840000|2022-05-11 04:20:40|1082.3||1082.3||1082.3||1082.3||0
1652242940000|2022-05-11 04:22:20|1082.5||1082.3||1082.5||1082.3||0
1652242960000|2022-05-11 04:22:40|1082.5||1082.5||1082.5||1082.5||0
1652242970000|2022-05-11 04:22:50|1082.3||1082.3||1082.3||1082.3||10
1652242980000|2022-05-11 04:23:00|1082||1082||1082||1082||0
1652242990000|2022-05-11 04:23:10|1082.3||1082.3||1082.3||1082.3||3
1652243000000|2022-05-11 04:23:20|1082||1082||1082||1082||0
1652243010000|2022-05-11 04:23:30||1079.8||1080||1080||1079.8|0
1652243030000|2022-05-11 04:23:50|1082.3||1082.3||1082.3||1082.3||0
1652243040000|2022-05-11 04:24:00|1082.5||1082.3||1082.5||1082.3||0
1652243080000|2022-05-11 04:24:40|1082.5||1082||1082.5||1082||0
1652243100000|2022-05-11 04:25:00|1082.3||1082||1082.3||1082||0
1652243150000|2022-05-11 04:25:50|1082.5||1082.5||1082.5||1082.5||0
1652243160000|2022-05-11 04:26:00|1082.3||1082.3||1082.3||1082.3||0
1652243170000|2022-05-11 04:26:10|1082.5||1082.3||1082.5||1082.3||0
1652243200000|2022-05-11 04:26:40|1082||1082||1082.5||1082||0
1652243210000|2022-05-11 04:26:50|1082.5||1082.5||1082.5||1082.5||0
1652243220000|2022-05-11 04:27:00|1083|1080.5|1082.5|1080.5|1083.3|1080.8|1082.5|1080.5|0
1652243250000|2022-05-11 04:27:30|1083||1082.5||1083||1082.5||0
1652243260000|2022-05-11 04:27:40||1080.8||1080.8||1080.8||1080.8|0
1652243270000|2022-05-11 04:27:50|1083.3|1080.5|1082.8|1080.5|1083.3|1080.8|1082.8|1080.5|0
1652243280000|2022-05-11 04:28:00|1082.5|1080.8|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|0
1652243290000|2022-05-11 04:28:10|1082.5|1080.5|1082.8|1080.8|1082.8|1080.8|1082.5|1080.5|0
1652243300000|2022-05-11 04:28:20|1083|1080.5|1082.8|1080.8|1083|1080.8|1082.8|1080.5|1
1652243330000|2022-05-11 04:28:50||1080.5||1080.8||1080.8||1080.5|0
1652243340000|2022-05-11 04:29:00||1080.5||1080.5||1080.8||1080.5|0
1652243370000|2022-05-11 04:29:30|1082.5||1082.5||1082.5||1082.5||0
1652243400000|2022-05-11 04:30:00|1082.8|1080.8|1082.5|1080.5|1083|1080.8|1082.5|1080.5|0
1652243410000|2022-05-11 04:30:10|1082.8||1082.5||1082.8||1082.5||2
1652243420000|2022-05-11 04:30:20|1082.8|1080.8|1082.3|1080.3|1082.8|1080.8|1082.3|1080.3|0
1652243430000|2022-05-11 04:30:30|1082||1082.3||1082.3||1081.8||3
1652243440000|2022-05-11 04:30:40|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652243450000|2022-05-11 04:30:50|1082||1082||1082||1082||0
1652243470000|2022-05-11 04:31:10|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082|1080.3|2
1652243480000|2022-05-11 04:31:20|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652243520000|2022-05-11 04:32:00|1083|1080.5|1082.5|1080.5|1083|1080.8|1082.3|1080.5|0
1652243540000|2022-05-11 04:32:20|1082.8|1080.8|1082.5|1080.5|1082.8|1080.8|1082.5|1080.5|0
1652243560000|2022-05-11 04:32:40|1082.8|1080.8|1082.3|1080.5|1083|1080.8|1082.3|1080.5|0
1652243580000|2022-05-11 04:33:00|1082.5||1082.5||1082.5||1082.3||0
1652243590000|2022-05-11 04:33:10|1083|1081|1082.8|1081|1083|1081|1082.8|1081|0
1652243630000|2022-05-11 04:33:50|1083||1082.8||1083||1082.8||0
1652243640000|2022-05-11 04:34:00|1083||1082.8||1083||1082.8||0
1652243660000|2022-05-11 04:34:20|1083||1082.8||1083||1082.8||0
1652243760000|2022-05-11 04:36:00|1083||1083||1083||1083||0
1652243770000|2022-05-11 04:36:10|1082.8||1082.8||1082.8||1082.8||0
1652243790000|2022-05-11 04:36:30|1083||1082.8||1083||1082.8||0
1652243810000|2022-05-11 04:36:50|1083||1082.8||1083||1082.8||0
1652243820000|2022-05-11 04:37:00|1083||1083||1083||1083||0
1652243880000|2022-05-11 04:38:00|1082.8||1083||1083||1082.8||0
1652243890000|2022-05-11 04:38:10|1082.8|1080.8|1082.5|1080.8|1082.8|1080.8|1082.5|1080.8|0
1652243900000|2022-05-11 04:38:20||1080.5||1080.5||1080.5||1080.5|0
1652243970000|2022-05-11 04:39:30|1082.8|1080.3|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|0
1652244000000|2022-05-11 04:40:00|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|0
1652244020000|2022-05-11 04:40:20|1082||1082||1082||1082||0
1652244030000|2022-05-11 04:40:30|1082.3||1082.3||1082.3||1082.3||0
1652244050000|2022-05-11 04:40:50|1082.5|1080.5|1082.3|1080.3|1082.5|1080.5|1082.3|1080.3|0
1652244060000|2022-05-11 04:41:00||1080.5||1080.3||1080.5||1080.3|0
1652244080000|2022-05-11 04:41:20|1082||1082||1082||1082||0
1652244100000|2022-05-11 04:41:40|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|1082.5|1080.5|0
1652244110000|2022-05-11 04:41:50|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082|1080.3|12
1652244120000|2022-05-11 04:42:00|1082||1082||1082||1082||0
1652244130000|2022-05-11 04:42:10|1082.3||1082||1082.3||1082||0
1652244170000|2022-05-11 04:42:50|1082.3||1082.3||1082.3||1082.3||0
1652244190000|2022-05-11 04:43:10|1082.5|1080.5|1082|1080.3|1082.8|1080.5|1082|1080.3|0
1652244200000|2022-05-11 04:43:20|1082.3||1082.3||1082.3||1082.3||0
1652244230000|2022-05-11 04:43:50|1082|1080.5|1082|1080.3|1082|1080.5|1082|1080.3|0
1652244250000|2022-05-11 04:44:10|1082.3||1082.3||1082.3||1082.3||0
1652244290000|2022-05-11 04:44:50|1082|1080.5|1082|1080.3|1082|1080.5|1082|1080.3|0
1652244300000|2022-05-11 04:45:00|1082.3|1080.5|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|0
1652244310000|2022-05-11 04:45:10|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|1082.3|1080.3|0
1652244320000|2022-05-11 04:45:20||1080.5||1080.5||1080.5||1080.5|0
1652244350000|2022-05-11 04:45:50|1082.5||1082.3||1082.5||1082.3||0
1652244360000|2022-05-11 04:46:00||1080.3||1080.5||1080.5||1080.3|0
1652244390000|2022-05-11 04:46:30||1080.3||1080.3||1080.3||1080.3|0
1652244430000|2022-05-11 04:47:10||1080.5||1080.5||1080.5||1080.5|0
1652244450000|2022-05-11 04:47:30|1082.5|1080.3|1082.5|1080.5|1082.5|1080.5|1082.3|1080.3|0
1652244460000|2022-05-11 04:47:40|1082.3|1080.3|1082|1080.3|1082.3|1080.3|1082|1080.3|0
1652244470000|2022-05-11 04:47:50|1082.8|1080.5|1082.3|1080.3|1082.8|1080.5|1082.3|1080.3|0
1652244510000|2022-05-11 04:48:30|1082||1082.3||1082.3||1082||0
1652244520000|2022-05-11 04:48:40|1082||1082||1082||1082||0
1652244530000|2022-05-11 04:48:50|1082.3|1080.5|1082|1080.3|1082.5|1080.5|1082|1080.3|0
1652244540000|2022-05-11 04:49:00|1082.3||1082.3||1082.3||1082.3||0
1652244560000|2022-05-11 04:49:20|1082|1080.5|1082.3|1080.5|1082.3|1080.5|1082|1080.5|0
1652244570000|2022-05-11 04:49:30|1082.5||1082.3||1082.5||1082.3||0
1652244580000|2022-05-11 04:49:40|1082.5||1082.3||1082.5||1082.3||0
1652244600000|2022-05-11 04:50:00|1082.5||1082.5||1082.5||1082.5||0
1652244610000|2022-05-11 04:50:10|1082.3||1082.3||1082.3||1082.3||0
1652244660000|2022-05-11 04:51:00|1083|1080.8|1083|1081|1083|1081.3|1082.5|1080.8|0
1652244730000|2022-05-11 04:52:10|1082.8||1082.8||1082.8||1082.8||0
1652244750000|2022-05-11 04:52:30|1082.5|1080.8|1082.5|1080.5|1082.5|1080.8|1082.5|1080.5|0
1652244770000|2022-05-11 04:52:50|1082.8|1080.3|1082.8|1080.5|1082.8|1080.5|1082.8|1080.3|0
1652244850000|2022-05-11 04:54:10|1082.5|1080.3|1082.5|1080.3|1082.5|1080.3|1082.5|1080.3|0
1652244870000|2022-05-11 04:54:30|1082.3|1080.5|1082.3|1080.3|1082.3|1080.5|1082.3|1080.3|0
1652244890000|2022-05-11 04:54:50||1080.5||1080.5||1080.5||1080.5|0
1652244900000|2022-05-11 04:55:00|1081.8|1080.3|1082.8|1080.8|1082.8|1080.8|1081.8|1080.3|1
1652244910000|2022-05-11 04:55:10||1081||1081||1081||1081|0
1652244920000|2022-05-11 04:55:20|1083|1080.8|1082.8|1081|1083|1081|1082.8|1080.8|0
1652244930000|2022-05-11 04:55:30||1080.8||1080.8||1081||1080.8|4
1652244940000|2022-05-11 04:55:40|1083|1081|1083|1081|1083|1081|1082.8|1081|0
1652245140000|2022-05-11 04:59:00|1083.8|1081.3|1083.5|1081.8|1083.8|1081.8|1083.5|1081.3|0
1652245150000|2022-05-11 04:59:10|1083.8||1083.5||1083.8||1083.5||0
1652245160000|2022-05-11 04:59:20|1083.8||1083.8||1083.8||1083.5||0
1652245170000|2022-05-11 04:59:30|1084.5||1084||1084.5||1083.8||0
1652245190000|2022-05-11 04:59:50|1083.8||1084||1084||1083.8||0
1652245200000|2022-05-11 05:00:00|1084.3||1084||1084.3||1084||0
1652245290000|2022-05-11 05:01:30|1084.3||1084||1084.3||1084||0
1652245370000|2022-05-11 05:02:50|1084.3||1084.5||1084.5||1084.3||3
1652245390000|2022-05-11 05:03:10|1084.8||1084.8||1084.8||1084.8||0
1652245540000|2022-05-11 05:05:40||1082||1082||1082||1082|0
1652245690000|2022-05-11 05:08:10|1084.5||1084.5||1084.5||1084.5||0
1652245710000|2022-05-11 05:08:30|1083.8||1084.5||1084.5||1083.8||1
1652245770000|2022-05-11 05:09:30|1084.8||1086.3||1086.3||1084.8||34
1652245780000|2022-05-11 05:09:40|1086.5||1086.3||1086.5||1086.3||0
1652245820000|2022-05-11 05:10:20|1086.5|1082.8|1086.3|1082.8|1086.5|1082.8|1086.3|1082.8|0
1652245880000|2022-05-11 05:11:20|1086.5||1086.3||1086.5||1086.3||0
1652245990000|2022-05-11 05:13:10|1086.5|1083.3|1086.3|1084|1086.5|1084|1086.3|1083.3|0
1652246010000|2022-05-11 05:13:30||1084.3||1084.3||1084.5||1084.3|0
1652246020000|2022-05-11 05:13:40|1087|1084.5|1088.5|1085|1088.5|1085.3|1087|1084.5|0
1652246070000|2022-05-11 05:14:30|||||||||8
1652246100000|2022-05-11 05:15:00||1085.5||1086.3||1086.8||1085.5|4
1652246110000|2022-05-11 05:15:10||1086.5||1086.5||1086.5||1086.5|0
1652246130000|2022-05-11 05:15:30|1088||1087.8||1088||1087.8||0
1652246140000|2022-05-11 05:15:40|1088|1086.8|1088.5|1086.8|1088.5|1086.8|1087.8|1086.8|5
1652246260000|2022-05-11 05:17:40||1086.5||1086.5||1086.5||1086.5|0
1652246270000|2022-05-11 05:17:50|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|1088.8|1086.8|10
1652246400000|2022-05-11 05:20:00|||||||||2
1652246450000|2022-05-11 05:20:50|||||||||1
1652246500000|2022-05-11 05:21:40|1089.3||1089||1089.3||1089||1
1652246510000|2022-05-11 05:21:50|1089.5|1087|1089.8|1087|1089.8|1087|1089.5|1087|21
1652246570000|2022-05-11 05:22:50||1087.8||1087.8||1087.8||1087.8|0
1652246600000|2022-05-11 05:23:20||1087.5||1087.5||1087.5||1087.5|0
1652246640000|2022-05-11 05:24:00||1087.8||1087.5||1087.8||1087.5|2
1652246680000|2022-05-11 05:24:40|||||||||4
1652246690000|2022-05-11 05:24:50|1089.3|1087.3|1088.8|1087|1089.3|1087.3|1088.8|1087|1
1652246700000|2022-05-11 05:25:00|1089||1089||1089||1089||0
1652246710000|2022-05-11 05:25:10|1088.8|1086.8|1088.5|1086.8|1088.8|1086.8|1088.5|1086.8|3
1652246760000|2022-05-11 05:26:00|1088.3||1088.3||1088.3||1088.3||1
1652246770000|2022-05-11 05:26:10|1089||1089||1089||1089||3
1652246810000|2022-05-11 05:26:50||1087||1087||1087||1087|2
1652246830000|2022-05-11 05:27:10|||||||||1
1652246940000|2022-05-11 05:29:00|1087.8|1086.5|1088.5|1086.8|1088.5|1087|1087.8|1086.5|25
1652246960000|2022-05-11 05:29:20|1088.3|1086.5|1088.3|1086.8|1088.3|1086.8|1088.3|1086.5|0
1652246970000|2022-05-11 05:29:30|1088.5||1088.5||1088.5||1088.5||0
1652246980000|2022-05-11 05:29:40||1087||1087||1087||1086.8|0
1652247000000|2022-05-11 05:30:00|1089.5|1087.3|1089.5|1087.8|1090|1087.8|1089.3|1087.3|6
1652247010000|2022-05-11 05:30:10|1090|1088|1089.8|1088|1090.5|1088|1089.8|1088|1
1652247020000|2022-05-11 05:30:20|1090.5|1088.5|1090.5|1088.8|1091.8|1088.8|1090.3|1088.5|18
1652247030000|2022-05-11 05:30:30|1092||1090.5||1092||1090.5||1
1652247040000|2022-05-11 05:30:40|1090.3||1090.3||1090.3||1090.3||0
1652247050000|2022-05-11 05:30:50|1091.3||1090.5||1091.3||1090.5||10
1652247060000|2022-05-11 05:31:00|1091.8|1089.3|1090.8|1089|1092|1089.3|1090.8|1089|2
1652247070000|2022-05-11 05:31:10|1090.5|1088.8|1090.3|1088.5|1090.5|1088.8|1090.3|1088.5|0
1652247080000|2022-05-11 05:31:20|1090.8||1090.5||1090.8||1090.5||0
1652247090000|2022-05-11 05:31:30|1090.8||1090.5||1090.8||1090.5||1
1652247100000|2022-05-11 05:31:40|1090.8||1090.3||1090.8||1090.3||9
1652247110000|2022-05-11 05:31:50|1090.8||1090||1090.8||1090||0
1652247120000|2022-05-11 05:32:00|1089.8|1087.3|1088.5|1086.3|1089.8|1087.3|1088|1086.3|15
1652247130000|2022-05-11 05:32:10|1088.3|1086.5|1088.5|1086.3|1088.5|1086.5|1088|1086.3|0
1652247140000|2022-05-11 05:32:20|1088.8|1086.5|1088.8|1087|1088.8|1087|1088.8|1086.3|0
1652247150000|2022-05-11 05:32:30|1089.3||1089.3||1089.3||1089.3||0
1652247160000|2022-05-11 05:32:40|1089.8|1087.3|1090|1088|1090.5|1088|1089.8|1087.3|8
1652247190000|2022-05-11 05:33:10|1089.8||1089.8||1089.8||1089.8||0
1652247200000|2022-05-11 05:33:20|1090|1088.3|1090.5|1088.3|1090.5|1088.3|1090|1088.3|0
1652247210000|2022-05-11 05:33:30|1090.3|1087|1089.8|1087.5|1090.3|1087.5|1089.8|1087|9
1652247220000|2022-05-11 05:33:40||1087.3||1087.5||1087.5||1087.3|0
1652247230000|2022-05-11 05:33:50||1087.3||1087.3||1087.3||1087.3|0
1652247240000|2022-05-11 05:34:00|1089.5|1087.5|1089|1086.8|1089.5|1087.5|1089|1086.3|0
1652247250000|2022-05-11 05:34:10||1087.3||1087||1087.3||1087|0
1652247260000|2022-05-11 05:34:20||1087.3||1087||1087.3||1087|0
1652247270000|2022-05-11 05:34:30|1088.8|1087.3|1088.8|1087|1088.8|1087.3|1088.8|1087|0
1652247280000|2022-05-11 05:34:40|1088.5|1086.5|1089.5|1087.5|1089.5|1087.5|1088.5|1086.5|5
1652247290000|2022-05-11 05:34:50|1089||1089.3||1089.5||1089||0
1652247310000|2022-05-11 05:35:10|1089|1086.5|1088.8|1086.8|1089|1086.8|1088.3|1086.5|9
1652247320000|2022-05-11 05:35:20|1088.5|1086.5|1088.3|1086.5|1088.8|1086.8|1088.3|1086.5|0
1652247330000|2022-05-11 05:35:30|1088.5|1087|1088.3|1086.5|1088.5|1087|1088.3|1086.5|11
1652247340000|2022-05-11 05:35:40||1086.8||1086.8||1086.8||1086.8|0
1652247350000|2022-05-11 05:35:50||1086.5||1086.8||1086.8||1086.5|0
1652247360000|2022-05-11 05:36:00|1088|1086.5|1088.3|1086.3|1088.3|1086.5|1088|1086.3|0
1652247380000|2022-05-11 05:36:20|1088||1088||1088.3||1088||0
1652247390000|2022-05-11 05:36:30|1087.8|1086|1087.5|1085.5|1087.8|1086|1087.5|1085.5|0
1652247400000|2022-05-11 05:36:40|1087.8||1087.8||1087.8||1087.8||0
1652247410000|2022-05-11 05:36:50|1087.5||1087.5||1087.5||1087.5||0
1652247420000|2022-05-11 05:37:00||1085||1085||1085||1085|0
1652247430000|2022-05-11 05:37:10||1084.8||1085||1085||1084.8|0
1652247440000|2022-05-11 05:37:20||1084.8||1084.8||1085||1084.8|0
1652247450000|2022-05-11 05:37:30||1085||1084.8||1085||1084.8|2
1652247460000|2022-05-11 05:37:40||1085||1084.8||1085||1084.8|0
1652247470000|2022-05-11 05:37:50||1085||1084.8||1085||1084.8|0
1652247480000|2022-05-11 05:38:00||1085||1085||1085||1085|1
1652247490000|2022-05-11 05:38:10||1084.8||1084.8||1085||1084.8|0
1652247500000|2022-05-11 05:38:20||1085||1085||1085||1084.8|0
1652247510000|2022-05-11 05:38:30||1084.8||1085||1085||1084.8|0
1652247520000|2022-05-11 05:38:40||1084.8||1084.8||1085||1084.8|0
1652247530000|2022-05-11 05:38:50||1085||1085||1085||1084.8|0
1652247540000|2022-05-11 05:39:00||1084.8||1085||1085||1084.8|0
1652247560000|2022-05-11 05:39:20|1087||1087||1087||1087||0
1652247570000|2022-05-11 05:39:30|1086.5|1084.8|1085.8|1084|1086.5|1084.8|1085.8|1084|5
1652247580000|2022-05-11 05:39:40|1085.5||1085.5||1085.5||1085.5||0
1652247590000|2022-05-11 05:39:50|1086|1083.5|1086.3|1084|1086.3|1084|1086|1083.5|5
1652247600000|2022-05-11 05:40:00|1086.5|1083.8|1087|1084.3|1087|1084.3|1086.5|1083.8|0
1652247630000|2022-05-11 05:40:30||1084.5||1084.8||1084.8||1084.5|0
1652247640000|2022-05-11 05:40:40|1087.5||1087.5||1087.5||1087.5||0
1652247650000|2022-05-11 05:40:50|1087.3||1087.3||1087.3||1087.3||0
1652247660000|2022-05-11 05:41:00|1087.5||1087||1087.5||1087||0
1652247670000|2022-05-11 05:41:10|1087.3||1087.3||1087.3||1087.3||0
1652247710000|2022-05-11 05:41:50|1087||1087||1087||1087||0
1652247730000|2022-05-11 05:42:10|1086.8||1086.8||1086.8||1086.8||0
1652247740000|2022-05-11 05:42:20|1087.3||1087||1087.3||1087||1
1652247760000|2022-05-11 05:42:40|1087.3||1087||1087.3||1087||0
1652247770000|2022-05-11 05:42:50|1087.3||1087||1087.3||1087||0
1652247780000|2022-05-11 05:43:00|1086.8||1086.8||1086.8||1086.8||0
1652247800000|2022-05-11 05:43:20|1087.3||1087.3||1087.5||1087.3||5
1652247810000|2022-05-11 05:43:30|1087||1086.8||1087||1086.8||5
1652247820000|2022-05-11 05:43:40|1086.5||1086.5||1086.5||1086.5||5
1652247830000|2022-05-11 05:43:50|1086.3||1086.3||1086.3||1086.3||10
1652247840000|2022-05-11 05:44:00|1087|1085.8|1087.3|1085.8|1087.3|1085.8|1087|1085.8|24
1652247850000|2022-05-11 05:44:10|||||||||21
1652247860000|2022-05-11 05:44:20|||||||||20
1652247870000|2022-05-11 05:44:30|1087||1087.3||1087.3||1087||33
1652247880000|2022-05-11 05:44:40|1087.5||1087.3||1087.5||1087.3||2
1652247890000|2022-05-11 05:44:50|1087.5||1087.5||1087.5||1087.3||2
1652247900000|2022-05-11 05:45:00|1087.3||1087.5||1087.5||1087.3||1
1652247910000|2022-05-11 05:45:10|1087.3|1086|1087.5|1086|1087.5|1086|1087.3|1085.8|1
1652247920000|2022-05-11 05:45:20||1085.8||1086||1086||1085.8|0
1652247930000|2022-05-11 05:45:30|1087.8|1086.3|1088.3|1086.5|1088.5|1086.5|1087.8|1086.3|4
1652247940000|2022-05-11 05:45:40|1088|1086.3|1087.3|1085.8|1088|1086.3|1087.3|1085.8|1
1652247950000|2022-05-11 05:45:50|1087.8|1086.5|1088|1086.5|1088|1086.5|1087.8|1086.5|14
1652247970000|2022-05-11 05:46:10|||||||||3
1652247980000|2022-05-11 05:46:20|1087.8||1087.8||1087.8||1087.8||4
1652247990000|2022-05-11 05:46:30|1088||1088||1088||1088||13
1652248010000|2022-05-11 05:46:50|1087.8||1087.8||1087.8||1087.8||1
1652248020000|2022-05-11 05:47:00|1088||1088.3||1088.3||1088||2
1652248030000|2022-05-11 05:47:10|1088||1088||1088||1088||0
1652248040000|2022-05-11 05:47:20|1088.3|1087.5|1089|1087.5|1090|1087.5|1088.3|1087.5|14
1652248050000|2022-05-11 05:47:30|1089.8|1088|1090|1088|1090.3|1088|1089.5|1088|11
1652248060000|2022-05-11 05:47:40|1090.3|1087.8|1089.5|1087.5|1090.5|1087.8|1089.5|1087.5|14
1652248070000|2022-05-11 05:47:50|1089.8||1089.5||1089.8||1089.5||0
1652248080000|2022-05-11 05:48:00|1090||1089.5||1090||1089.3||5
1652248090000|2022-05-11 05:48:10|1089.3||1089.3||1089.3||1089.3||0
1652248110000|2022-05-11 05:48:30|1090||1090||1090||1089.8||1
1652248120000|2022-05-11 05:48:40||1087.8||1087.5||1087.8||1087.5|0
1652248130000|2022-05-11 05:48:50|1090.3||1090||1090.3||1090||0
1652248140000|2022-05-11 05:49:00|1089.8||1089.8||1090||1089.8||0
1652248150000|2022-05-11 05:49:10|1089.5||1089.8||1090||1089.5||10
1652248160000|2022-05-11 05:49:20|1089.5||1089.5||1089.5||1089.5||0
1652248170000|2022-05-11 05:49:30|1089.3|1087.8|1089.5|1087.5|1089.8|1087.8|1089.3|1087.5|8
1652248180000|2022-05-11 05:49:40|1089.3||1089.5||1089.5||1089.3||0
1652248190000|2022-05-11 05:49:50|1089||1089||1089||1089||0
1652248200000|2022-05-11 05:50:00|1088.8||1089||1089||1088.8||3
1652248230000|2022-05-11 05:50:30|1088.8|1086.5|1088.8|1086.5|1088.8|1086.5|1088.8|1086.5|7
1652248260000|2022-05-11 05:51:00|1089.3||1089.3||1089.3||1089.3||0
1652248280000|2022-05-11 05:51:20|1089.5||1089.5||1089.8||1089.5||0
1652248290000|2022-05-11 05:51:30|1089.8|1087.8|1090|1087.8|1090|1087.8|1089.8|1087.8|0
1652248300000|2022-05-11 05:51:40|1089.8||1090||1090||1089.8||20
1652248320000|2022-05-11 05:52:00||1088.3||1088.3||1088.3||1088.3|0
1652248330000|2022-05-11 05:52:10||1088.5||1088.3||1088.8||1088.3|33
1652248340000|2022-05-11 05:52:20|1089.8||1090||1090||1089.8||34
1652248350000|2022-05-11 05:52:30|1089.8|1088|1089|1087.3|1089.8|1088|1089|1087.3|2
1652248370000|2022-05-11 05:52:50|1088.8||1088.8||1088.8||1088.5||0
1652248380000|2022-05-11 05:53:00|1088.5||1088.8||1088.8||1088.5||0
1652248400000|2022-05-11 05:53:20|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1652248410000|2022-05-11 05:53:30||1087.8||1087.5||1087.8||1087.5|0
1652248430000|2022-05-11 05:53:50|1088.8|1087.3|1088.3|1086.5|1089|1087.3|1088.3|1086.5|1
1652248450000|2022-05-11 05:54:10|1088||1088||1088||1088||0
1652248470000|2022-05-11 05:54:30|||||||||4
1652248480000|2022-05-11 05:54:40||1086.8||1086.8||1086.8||1086.8|1
1652248490000|2022-05-11 05:54:50|1088.3||1088.3||1088.3||1088.3||1
1652248500000|2022-05-11 05:55:00|1088.8|1087.3|1089.3|1087.3|1089.3|1087.3|1088.8|1087.3|1
1652248510000|2022-05-11 05:55:10|1089.8|1087.5|1089.5|1087.5|1089.8|1087.5|1089.5|1087.5|0
1652248530000|2022-05-11 05:55:30|1089.3|1087.3|1089|1087.3|1089.3|1087.3|1089|1087.3|1
1652248560000|2022-05-11 05:56:00|1088.8|1087|1088.5|1087|1088.8|1087|1088.5|1087|0
1652248570000|2022-05-11 05:56:10|1088.8||1088.8||1088.8||1088.8||5
1652248590000|2022-05-11 05:56:30|1088.5||1088.5||1088.5||1088.5||0
1652248600000|2022-05-11 05:56:40|1088.3|1086.5|1088.3|1086.5|1088.5|1086.5|1088|1086.5|16
1652248610000|2022-05-11 05:56:50|1088||1088||1088||1087.8||0
1652248620000|2022-05-11 05:57:00|1088.3||1088.3||1088.3||1088.3||0
1652248640000|2022-05-11 05:57:20|||||||||1
1652248670000|2022-05-11 05:57:50|||||||||1
1652248700000|2022-05-11 05:58:20|1088.5|1086.8|1088.8|1087|1088.8|1087|1088.5|1086.8|3
1652248710000|2022-05-11 05:58:30|1089|1087.3|1087.8|1086.5|1089|1087.3|1087.8|1086.5|2
1652248720000|2022-05-11 05:58:40|1088||1088||1088||1088||1
1652248730000|2022-05-11 05:58:50|1088.3||1088.3||1088.3||1088.3||0
1652248750000|2022-05-11 05:59:10|1088.5||1088.3||1088.5||1088.3||0
1652248770000|2022-05-11 05:59:30|1088||1088||1088.3||1088||0
1652248780000|2022-05-11 05:59:40|1088.3||1088.3||1088.3||1088||0
1652248790000|2022-05-11 05:59:50|1088||1088.3||1088.3||1088||1
1652248800000|2022-05-11 06:00:00|1088||1088.3||1088.3||1087.8||1
1652248810000|2022-05-11 06:00:10|1088.8|1087.3|1088.8|1087.3|1089|1087.3|1088.8|1087.3|3
1652248830000|2022-05-11 06:00:30|1088.5||1088.8||1088.8||1088.5||1
1652248850000|2022-05-11 06:00:50|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|5
1652248860000|2022-05-11 06:01:00|1088|1086.5|1088.5|1086.5|1088.5|1086.5|1088|1086.5|3
1652248870000|2022-05-11 06:01:10|1088.3|1086.8|1088.8|1087.3|1089|1087.3|1088.3|1086.8|5
1652248880000|2022-05-11 06:01:20|1089||1088.8||1089||1088.8||0
1652248920000|2022-05-11 06:02:00|||||||||1
1652248930000|2022-05-11 06:02:10|1089|1087.5|1089.3|1087.5|1089.3|1087.5|1089|1087.5|1
1652248940000|2022-05-11 06:02:20|1089.5|1087.8|1090|1088.5|1090|1088.5|1089.5|1087.8|0
1652248950000|2022-05-11 06:02:30||1088.8||1088.8||1088.8||1088.8|0
1652248960000|2022-05-11 06:02:40|1089.8|1088.3|1089.3|1087.5|1089.8|1088.3|1089.3|1087.5|3
1652249000000|2022-05-11 06:03:20|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|7
1652249010000|2022-05-11 06:03:30|||||||||3
1652249030000|2022-05-11 06:03:50|||||||||1
1652249040000|2022-05-11 06:04:00|1089.5||1089.5||1089.5||1089.5||0
1652249050000|2022-05-11 06:04:10|1090||1090||1090||1090||1
1652249060000|2022-05-11 06:04:20||1088.5||1088.5||1088.5||1088.5|0
1652249070000|2022-05-11 06:04:30||1088.8||1088.3||1088.8||1088.3|11
1652249080000|2022-05-11 06:04:40|1089.8|1088|1090|1088.3|1090|1088.3|1089.5|1087.8|0
1652249090000|2022-05-11 06:04:50|1089.8|1088|1089.8|1088|1089.8|1088|1089.8|1088|1
1652249100000|2022-05-11 06:05:00|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088.3|0
1652249110000|2022-05-11 06:05:10|1090.5|1088.8|1091|1089.5|1091|1089.5|1090.5|1088.8|7
1652249120000|2022-05-11 06:05:20|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.5|1089.5|2
1652249130000|2022-05-11 06:05:30|1091.8|1090|1091|1089.3|1091.8|1090.3|1090.8|1089.3|2
1652249140000|2022-05-11 06:05:40|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|0
1652249150000|2022-05-11 06:05:50|1091.3|1089.5|1091.5|1089.8|1091.5|1089.8|1090.8|1089.3|0
1652249160000|2022-05-11 06:06:00|1091.8|1090.3|1091.3|1089.5|1092|1090.5|1091.3|1089.5|1
1652249170000|2022-05-11 06:06:10||1089.8||1089.8||1089.8||1089.5|0
1652249200000|2022-05-11 06:06:40|1091|1089.3|1091|1089.3|1091|1089.3|1091|1089.3|1
1652249210000|2022-05-11 06:06:50|1090.8||1091||1091||1090.8||0
1652249230000|2022-05-11 06:07:10|1090.8||1091||1091||1090.8||4
1652249240000|2022-05-11 06:07:20|1090.8|1089|1090.5|1088.8|1091|1089|1090.5|1088.8|2
1652249270000|2022-05-11 06:07:50|1090.3|1088.3|1090|1088.3|1090.3|1088.5|1090|1088.3|1
1652249280000|2022-05-11 06:08:00||1088.5||1088.8||1088.8||1088.3|0
1652249310000|2022-05-11 06:08:30|1089.8|1088.3|1090.3|1088.5|1090.3|1088.8|1089.8|1088.3|6
1652249320000|2022-05-11 06:08:40||1088.8||1088.8||1088.8||1088.8|2
1652249330000|2022-05-11 06:08:50|1091|1089.5|1091.3|1089.8|1091.3|1089.8|1091|1089.5|21
1652249340000|2022-05-11 06:09:00|1091|1089.3|1091.5|1089.8|1091.5|1089.8|1090.8|1089.3|11
1652249350000|2022-05-11 06:09:10|1091.8|1090.3|1091.3|1089.5|1092|1090.5|1091|1089.3|11
1652249360000|2022-05-11 06:09:20|1091|1089.3|1091|1089.3|1091|1089.3|1090.8|1089.3|1
1652249370000|2022-05-11 06:09:30||1089.5||1089.5||1089.5||1089.3|1
1652249380000|2022-05-11 06:09:40|1090.8|1089.3|1090.5|1088.8|1090.8|1089.3|1090.5|1088.8|3
1652249390000|2022-05-11 06:09:50|1090.3|1088.5|1090.3|1088.8|1090.3|1088.8|1090.3|1088.5|0
1652249420000|2022-05-11 06:10:20|1090|1088.5|1090.3|1088.8|1090.5|1088.8|1090|1088.3|9
1652249440000|2022-05-11 06:10:40|1090|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1652249450000|2022-05-11 06:10:50|1090|1088.3|1089.8|1088|1090|1088.3|1089.8|1088|0
1652249460000|2022-05-11 06:11:00|1089.5|1088.3|1089.8|1088.3|1089.8|1088.3|1089.5|1088.3|0
1652249470000|2022-05-11 06:11:10|1089.5|1088|1088.8|1087.3|1089.8|1088|1088.8|1087|5
1652249480000|2022-05-11 06:11:20|1089.5|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|1
1652249500000|2022-05-11 06:11:40|1089.3||1089.3||1089.3||1089.3||2
1652249530000|2022-05-11 06:12:10|1090|1087.8|1090.3|1088.8|1090.5|1088.8|1090|1087.8|6
1652249540000|2022-05-11 06:12:20|1090|1088.5|1090|1088.3|1090.3|1088.5|1090|1088.3|0
1652249550000|2022-05-11 06:12:30|1090.3|1088.5|1090.3|1088.8|1090.5|1088.8|1090.3|1088.5|3
1652249570000|2022-05-11 06:12:50|1089.5|1088|1089.8|1088|1089.8|1088|1089.5|1088|1
1652249580000|2022-05-11 06:13:00|1090|1088.5|1090|1088.3|1090|1088.5|1090|1088.3|0
1652249590000|2022-05-11 06:13:10|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1652249600000|2022-05-11 06:13:20|1089.8|1088.3|1090|1088.3|1090|1088.3|1089.8|1088.3|11
1652249610000|2022-05-11 06:13:30|1090.5|1088.5|1090.5|1088.5|1090.5|1088.5|1090.5|1088.3|2
1652249620000|2022-05-11 06:13:40|1090.3||1090||1090.3||1090||0
1652249630000|2022-05-11 06:13:50|1090.3||1090||1090.3||1090||0
1652249640000|2022-05-11 06:14:00|1090.3||1090.5||1090.5||1090||0
1652249650000|2022-05-11 06:14:10||1088.8||1088.8||1088.8||1088.8|0
1652249680000|2022-05-11 06:14:40|1090.3||1090.3||1090.3||1090.3||0
1652249700000|2022-05-11 06:15:00|1090|1088.3|1091.3|1089.5|1091.3|1089.5|1089.8|1088|7
1652249710000|2022-05-11 06:15:10|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.8|0
1652249720000|2022-05-11 06:15:20|1091.8|1090|1092|1090.3|1092.5|1090.8|1091.8|1090|9
1652249730000|2022-05-11 06:15:30|1091.8|1089.8|1091.8|1089.8|1092|1090|1091.5|1089.8|0
1652249740000|2022-05-11 06:15:40|1091.5|1090|1092.5|1090.8|1092.5|1090.8|1091.5|1090|2
1652249750000|2022-05-11 06:15:50|1092.3|1090.5|1092.3|1090.5|1092.5|1090.8|1092.3|1090.5|0
1652249760000|2022-05-11 06:16:00|1092.5|1090.8|1092.8|1091|1092.8|1091.3|1092.5|1090.8|1
1652249770000|2022-05-11 06:16:10|1092.5||1092.8||1092.8||1092.5||0
1652249780000|2022-05-11 06:16:20|1092.5|1091.3|1093|1091.5|1093|1091.5|1092.5|1090.8|7
1652249790000|2022-05-11 06:16:30|1093.5|1091.8|1093.3|1091.8|1093.5|1091.8|1093.3|1091.8|9
1652249800000|2022-05-11 06:16:40|1093|1092.3|1093.8|1092.3|1093.8|1092.3|1093|1092.3|2
1652249810000|2022-05-11 06:16:50|1093.5||1093.8||1093.8||1093.5||2
1652249820000|2022-05-11 06:17:00|1093.5|1091.5|1093.3|1091.5|1093.8|1091.5|1092.8|1091|6
1652249830000|2022-05-11 06:17:10|1093|1091.3|1092.8|1091.3|1093|1091.3|1092.8|1091|0
1652249840000|2022-05-11 06:17:20||1090.8||1091.3||1091.3||1090.8|1
1652249850000|2022-05-11 06:17:30|1092.5||1092.8||1093||1092.5||0
1652249860000|2022-05-11 06:17:40|1092.5|1090.8|1092|1090.5|1092.8|1090.8|1092|1090.3|1
1652249870000|2022-05-11 06:17:50|1091.8|1090.3|1091.8|1090|1091.8|1090.3|1091.8|1090|0
1652249880000|2022-05-11 06:18:00||1090.3||1090.3||1090.3||1090.3|0
1652249900000|2022-05-11 06:18:20|1092.5|1090.8|1092.5|1091|1092.5|1091.3|1092.5|1090.5|2
1652249910000|2022-05-11 06:18:30|1093|1091.3|1092.5|1090.8|1093|1091.3|1092.5|1090.8|1
1652249940000|2022-05-11 06:19:00|1093|1091.3|1093|1091.3|1093|1091.5|1093|1091.3|2
1652249950000|2022-05-11 06:19:10||1091.5||1091.3||1091.5||1091.3|0
1652249960000|2022-05-11 06:19:20|1092.8|1091|1092.5|1090.8|1092.8|1091|1092.5|1090.8|0
1652249970000|2022-05-11 06:19:30||1091||1091||1091||1091|0
1652249980000|2022-05-11 06:19:40|1093|1091.3|1093|1091.3|1093.3|1091.5|1093|1091.3|2
1652249990000|2022-05-11 06:19:50|1092.8|1091|1092.8|1091.3|1092.8|1091.3|1092.8|1091|0
1652250000000|2022-05-11 06:20:00|1093.3|1091.5|1093.8|1092|1094|1092.3|1093.3|1091.5|5
1652250010000|2022-05-11 06:20:10|1093.5|1091.8|1092.3|1090.5|1093.8|1092|1092.3|1090.5|37
1652250020000|2022-05-11 06:20:20|1092.5|1090.8|1092|1090.3|1092.8|1090.8|1092|1090.3|53
1652250030000|2022-05-11 06:20:30|1091.8|1090.8|1092.5|1090.8|1092.5|1090.8|1091.8|1090.8|2
1652250040000|2022-05-11 06:20:40|1092.8|1091|1092.3|1090.8|1092.8|1091|1092.3|1090.8|3
1652250050000|2022-05-11 06:20:50|1092.5|1090.5|1092.3|1090.5|1092.5|1090.5|1092.3|1090.5|0
1652250060000|2022-05-11 06:21:00|1092.5|1090.8|1092.5|1090.8|1092.5|1090.8|1092.3|1090.8|0
1652250070000|2022-05-11 06:21:10|1092.3||1092.3||1092.5||1092.3||0
1652250080000|2022-05-11 06:21:20|1092|1090|1091.8|1090.3|1092|1090.3|1091.8|1090|4
1652250090000|2022-05-11 06:21:30|1092||1092||1092||1092||0
1652250100000|2022-05-11 06:21:40|1091.8||1091.8||1091.8||1091.8||9
1652250110000|2022-05-11 06:21:50|1091.5|1089.8|1091.3|1089.8|1091.5|1089.8|1091.3|1089.8|2
1652250120000|2022-05-11 06:22:00|1090.8|1089|1090.5|1089|1090.8|1089|1090.5|1089|4
1652250130000|2022-05-11 06:22:10|1090.3|1088.5|1090.5|1089|1090.5|1089|1090.3|1088.5|5
1652250140000|2022-05-11 06:22:20|1091.3|1089.5|1091|1089.5|1091.3|1089.5|1090.8|1089.3|5
1652250150000|2022-05-11 06:22:30|1091.3||1091||1091.3||1090.8||2
1652250160000|2022-05-11 06:22:40|1091.3|1089.8|1091.8|1090.3|1091.8|1090.3|1091.3|1089.8|2
1652250170000|2022-05-11 06:22:50|1091.5|1090|1091.8|1090|1092.3|1090.5|1091.5|1090|7
1652250180000|2022-05-11 06:23:00|1091.5|1090.3|1091.5|1089.5|1092|1090.3|1091.5|1089.5|8
1652250190000|2022-05-11 06:23:10|1091|1089.3|1090.5|1089|1091|1089.3|1090.5|1089|6
1652250200000|2022-05-11 06:23:20|1090.8|1089.3|1091|1089.3|1091|1089.5|1090.8|1089|6
1652250210000|2022-05-11 06:23:30|1090.8|1089|1090.3|1088.8|1091|1089.5|1090.3|1088.8|21
1652250220000|2022-05-11 06:23:40|1090|1088.5|1090.5|1088.8|1090.5|1088.8|1090|1088.5|5
1652250230000|2022-05-11 06:23:50|1090.3||1090.3||1090.3||1090||2
1652250240000|2022-05-11 06:24:00|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.8|4
1652250250000|2022-05-11 06:24:10|1090.5|1089|1090.8|1089.3|1090.8|1089.3|1090.5|1089|5
1652250260000|2022-05-11 06:24:20|1091|1089|1090.5|1088.8|1091|1089.3|1090.5|1088.8|4
1652250270000|2022-05-11 06:24:30|1090.3|1089|1089.8|1088|1090.3|1089|1089.8|1088|53
1652250280000|2022-05-11 06:24:40|1089.5|1088.5|1090|1088.5|1090|1088.5|1089.5|1088.5|3
1652250290000|2022-05-11 06:24:50|1089.8|1088.3|1090|1088.5|1090|1088.5|1089.8|1088.3|35
1652250300000|2022-05-11 06:25:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|5
1652250310000|2022-05-11 06:25:10|1089.3|1087.8|1089|1087.5|1089.5|1087.8|1089|1087.5|11
1652250320000|2022-05-11 06:25:20||1087.8||1087.5||1087.8||1087.5|0
1652250330000|2022-05-11 06:25:30|1088.8|1087.8|1088.8|1087.3|1088.8|1087.8|1088.8|1087.3|12
1652250340000|2022-05-11 06:25:40|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.5|1086.8|2
1652250350000|2022-05-11 06:25:50|1088.3|1086.8|1088|1086.5|1088.3|1086.8|1087.8|1086.5|9
1652250360000|2022-05-11 06:26:00|1088.3|1086.8|1088.5|1086.8|1088.5|1087|1088|1086.5|10
1652250370000|2022-05-11 06:26:10|1088.3|1087|1088|1086.5|1088.5|1087|1088|1086.5|4
1652250380000|2022-05-11 06:26:20|1088.3|1087|1088.8|1087.3|1088.8|1087.3|1087.8|1087|7
1652250390000|2022-05-11 06:26:30|1088.5|1087|1088.5|1087|1088.8|1087.3|1088.5|1087|0
1652250400000|2022-05-11 06:26:40|1088.8|1087.3|1089|1087.5|1089|1087.5|1088.8|1087|0
1652250420000|2022-05-11 06:27:00|1089.5|1087.8|1090.3|1088.8|1091|1089.5|1089.5|1087.8|4
1652250430000|2022-05-11 06:27:10|1090.5||1090.5||1090.5||1090.5||0
1652250440000|2022-05-11 06:27:20|1090.3|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.5|5
1652250450000|2022-05-11 06:27:30|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|1
1652250460000|2022-05-11 06:27:40||1088.3||1088.3||1088.3||1088.3|0
1652250470000|2022-05-11 06:27:50|1089.8|1088.5|1090.3|1088.8|1090.3|1088.8|1089.8|1088.5|0
1652250480000|2022-05-11 06:28:00|1090.8|1089.3|1090|1088.5|1091.3|1089.5|1090|1088.5|7
1652250490000|2022-05-11 06:28:10|1090.3|1088.3|1089.3|1087.8|1090.3|1088.3|1089.3|1087.8|0
1652250500000|2022-05-11 06:28:20|1090.3|1088.8|1090.3|1089|1090.3|1089|1090.3|1088.8|41
1652250510000|2022-05-11 06:28:30|1090|1088.8|1089.5|1088|1090|1088.8|1089.5|1088|1
1652250520000|2022-05-11 06:28:40||1087.8||1087.8||1087.8||1087.8|4
1652250540000|2022-05-11 06:29:00|1090|1088|1090.3|1088.8|1090.3|1088.8|1090|1088|1
1652250550000|2022-05-11 06:29:10|||||||||3
1652250590000|2022-05-11 06:29:50|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.8|1088|1
1652250600000|2022-05-11 06:30:00|1089.5|1088|1090.3|1088.8|1090.3|1088.8|1089.3|1087.5|6
1652250610000|2022-05-11 06:30:10||1089||1089||1089||1089|0
1652250620000|2022-05-11 06:30:20|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090|1088.5|5
1652250630000|2022-05-11 06:30:30|1090.3||1090.5||1090.5||1090.3||0
1652250640000|2022-05-11 06:30:40|1090.8|1089|1091|1089.3|1091|1089.3|1090.8|1089|0
1652250650000|2022-05-11 06:30:50|1090.8||1090.8||1090.8||1090.8||0
1652250660000|2022-05-11 06:31:00|1091||1091||1091||1091||1
1652250670000|2022-05-11 06:31:10|1090.8|1089.5|1091.5|1089.8|1091.5|1089.8|1090.8|1089.5|10
1652250680000|2022-05-11 06:31:20|1091|1089.3|1090.3|1088.8|1091|1089.3|1090|1088.5|7
1652250690000|2022-05-11 06:31:30|1090.5||1090.5||1090.5||1090.3||0
1652250700000|2022-05-11 06:31:40|1090.3||1090.3||1090.5||1090.3||0
1652250710000|2022-05-11 06:31:50|1090.5||1090.5||1090.5||1090.5||0
1652250720000|2022-05-11 06:32:00|1090.3|1089|1091.5|1089.8|1091.5|1089.8|1090.3|1089|14
1652250730000|2022-05-11 06:32:10|1091.8|1090|1091.8|1090|1091.8|1090|1091.8|1090|0
1652250740000|2022-05-11 06:32:20|1091.5|1090.5|1091.8|1090.3|1092.3|1090.5|1091.5|1090.3|9
1652250750000|2022-05-11 06:32:30|1092|1090.5|1092|1090.5|1092.3|1090.5|1091.8|1090.5|0
1652250760000|2022-05-11 06:32:40|1092.3|1090.8|1092.3|1091|1092.5|1091|1092.3|1090.8|0
1652250770000|2022-05-11 06:32:50|1092.5|1091.5|1092.5|1090.8|1092.8|1091.5|1092.3|1090.8|10
1652250780000|2022-05-11 06:33:00|1092.3||1092.3||1092.3||1092.3||0
1652250790000|2022-05-11 06:33:10|1092.5||1092.3||1092.5||1092.3||0
1652250800000|2022-05-11 06:33:20|1092|1090|1091|1089.5|1092|1090|1091|1089.5|2
1652250810000|2022-05-11 06:33:30|1091.3|1089|1091|1089.3|1091.3|1089.5|1090.5|1089|2
1652250820000|2022-05-11 06:33:40|1090.5|1089|1091|1089.5|1091.3|1089.5|1090.5|1089|1
1652250830000|2022-05-11 06:33:50|1090.8||1091||1091.3||1090.8||0
1652250840000|2022-05-11 06:34:00|1090.8|1089|1091.3|1089.5|1091.3|1089.5|1090.8|1089|0
1652250850000|2022-05-11 06:34:10|1091.5|1089.8|1091.5|1089.8|1091.5|1089.8|1091.3|1089.8|0
1652250860000|2022-05-11 06:34:20|1091.3||1091.3||1091.5||1091.3||0
1652250870000|2022-05-11 06:34:30|1091.5|1090|1091.8|1090|1091.8|1090|1091.3|1090|1
1652250880000|2022-05-11 06:34:40|1091.3|1089.8|1091.3|1089.5|1091.3|1089.8|1091.3|1089.5|0
1652250890000|2022-05-11 06:34:50|1091|1089.3|1090.8|1089|1091|1089.3|1090.3|1088.8|2
1652250900000|2022-05-11 06:35:00|1090.5|1088.8|1090.3|1088.5|1090.8|1088.8|1090|1088.5|2
1652250910000|2022-05-11 06:35:10|1090.8|1088.8|1090.8|1089|1090.8|1089.3|1090.8|1088.8|1
1652250920000|2022-05-11 06:35:20|1091.3|1089.5|1091|1089.5|1091.3|1089.5|1091|1089.5|0
1652250930000|2022-05-11 06:35:30|1091.3|1089.8|1091.5|1089.8|1091.5|1089.8|1091|1089.8|0
1652250940000|2022-05-11 06:35:40|1091.3|1090|1091.3|1089.5|1091.5|1090|1091.3|1089.5|1
1652250950000|2022-05-11 06:35:50|1091||1091.3||1091.3||1091||0
1652250970000|2022-05-11 06:36:10|1090.3|1088.8|1090.5|1088.8|1090.5|1088.8|1090.3|1088.8|16
1652250980000|2022-05-11 06:36:20|1090.3|1089|1090.5|1089|1090.5|1089|1090.3|1089|0
1652250990000|2022-05-11 06:36:30|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|5
1652251000000|2022-05-11 06:36:40|1089.5|1088|1089.3|1087.8|1089.5|1088|1089.3|1087.8|1
1652251010000|2022-05-11 06:36:50|1089.8|1088.3|1089.8|1088.3|1090|1088.5|1089.8|1088.3|3
1652251020000|2022-05-11 06:37:00|1090|1088.5|1089.8|1088.3|1090|1088.5|1089.8|1088.3|0
1652251030000|2022-05-11 06:37:10|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1087.8|0
1652251040000|2022-05-11 06:37:20|1089.8|1088.3|1089.8|1088|1090|1088.5|1089.5|1087.8|2
1652251050000|2022-05-11 06:37:30|1090|1088.3|1089.8|1088.3|1090|1088.3|1089.5|1088.3|0
1652251070000|2022-05-11 06:37:50|1090|1088.5|1090|1088.5|1090|1088.5|1090|1088.5|0
1652251080000|2022-05-11 06:38:00|1090.3|1088.8|1090.5|1089|1090.8|1089|1090|1088.8|3
1652251090000|2022-05-11 06:38:10|1090.3|1089.3|1090.3|1088.8|1090.8|1089.3|1090.3|1088.8|2
1652251100000|2022-05-11 06:38:20|1090.5|1088.3|1090.3|1088.5|1090.5|1088.5|1090|1088.3|0
1652251110000|2022-05-11 06:38:30|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1090.5|1088.8|1
1652251120000|2022-05-11 06:38:40|1090.3|1088.5|1090.3|1088.5|1090.3|1088.5|1090|1088.5|0
1652251130000|2022-05-11 06:38:50|1090|1088.8|1090.5|1088.8|1090.5|1088.8|1090|1088.8|0
1652251140000|2022-05-11 06:39:00|1090.3||1090.3||1090.3||1090.3||0
1652251150000|2022-05-11 06:39:10|1090.5||1090.3||1090.5||1090.3||1
1652251160000|2022-05-11 06:39:20|1090.5||1090.3||1090.5||1090.3||0
1652251170000|2022-05-11 06:39:30|1090.5||1090.3||1090.5||1090.3||0
1652251180000|2022-05-11 06:39:40|1090|1088.5|1089.3|1087.5|1090|1088.5|1088.8|1087.3|13
1652251190000|2022-05-11 06:39:50|1089|1087|1088.8|1087|1089.3|1087|1088.5|1086.8|2
1652251200000|2022-05-11 06:40:00|1089|1087.3|1089.3|1087.8|1089.3|1087.8|1089|1087.3|0
1652251210000|2022-05-11 06:40:10|1089.5|1088|1089.3|1087.5|1089.5|1088|1089|1087.5|1
1652251220000|2022-05-11 06:40:20|1088.8|1087.3|1089.3|1087.5|1089.3|1087.5|1088.8|1087.3|0
1652251230000|2022-05-11 06:40:30|1089.5|1087.8|1089.5|1087.8|1089.8|1088|1089.5|1087.8|0
1652251240000|2022-05-11 06:40:40||1088||1088||1088||1088|0
1652251250000|2022-05-11 06:40:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.5|0
1652251260000|2022-05-11 06:41:00|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652251270000|2022-05-11 06:41:10||1087.8||1088||1088||1087.8|0
1652251280000|2022-05-11 06:41:20|1089.5|1088.3|1090|1088.3|1090|1088.3|1089.5|1088.3|1
1652251290000|2022-05-11 06:41:30|1089.8||1089.8||1089.8||1089.8||0
1652251300000|2022-05-11 06:41:40|1090||1090||1090||1090||0
1652251310000|2022-05-11 06:41:50|1090.3|1088.5|1090|1088.8|1090.5|1088.8|1090|1088.5|1
1652251320000|2022-05-11 06:42:00|1090.3|1088.5|1089.5|1087.8|1090.3|1088.5|1089.5|1087.8|4
1652251330000|2022-05-11 06:42:10|1089.3|1087.5|1089|1087.3|1089.3|1087.5|1089|1087.3|0
1652251340000|2022-05-11 06:42:20|1089.5|1087.5|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|1
1652251350000|2022-05-11 06:42:30|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|0
1652251360000|2022-05-11 06:42:40|1089|1087.5|1088.8|1087.3|1089|1087.5|1088.8|1087.3|1
1652251370000|2022-05-11 06:42:50|1088.5|1087|1088.8|1087|1089|1087.3|1088.5|1087|4
1652251380000|2022-05-11 06:43:00|1089|1087.3|1088.8|1087|1089|1087.3|1088.8|1087|0
1652251390000|2022-05-11 06:43:10|1089|1087.3|1089|1087.3|1089|1087.5|1089|1087.3|0
1652251400000|2022-05-11 06:43:20|1088.8|1087.5|1089|1087.3|1089|1087.5|1088.8|1087.3|2
1652251410000|2022-05-11 06:43:30|1088.8|1087|1088.8|1087|1088.8|1087|1088.3|1086.5|1
1652251420000|2022-05-11 06:43:40|1088.5|1086.8|1088.5|1087|1088.5|1087|1088.3|1086.5|3
1652251430000|2022-05-11 06:43:50|1088.8|1087.3|1089|1087.3|1089|1087.3|1088.8|1087.3|0
1652251440000|2022-05-11 06:44:00||1087.5||1087.5||1087.5||1087.5|0
1652251450000|2022-05-11 06:44:10|1089.3|1087.8|1089.8|1088|1089.8|1088|1089.3|1087.8|0
1652251460000|2022-05-11 06:44:20|1089.5||1089.5||1089.5||1089.5||0
1652251470000|2022-05-11 06:44:30|1089.8||1089.8||1089.8||1089.5||0
1652251480000|2022-05-11 06:44:40|1089.5|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|1
1652251490000|2022-05-11 06:44:50|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652251500000|2022-05-11 06:45:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|0
1652251520000|2022-05-11 06:45:20|1089.8|1088|1090|1088.3|1090|1088.3|1089.8|1088|0
1652251530000|2022-05-11 06:45:30|1089.8||1090||1090||1089.8||0
1652251540000|2022-05-11 06:45:40|1089.8||1089.8||1089.8||1089.8||0
1652251560000|2022-05-11 06:46:00|||||||||1
1652251600000|2022-05-11 06:46:40|1088.8|1087|1089.3|1087.5|1089.3|1087.5|1088.8|1087|3
1652251610000|2022-05-11 06:46:50|1089|1087.3|1089|1087.5|1089|1087.5|1089|1087.3|1
1652251620000|2022-05-11 06:47:00|1089.5|1087.8|1089.5|1087.8|1089.5|1087.8|1089.5|1087.5|1
1652251640000|2022-05-11 06:47:20||1088||1088||1088||1087.8|2
1652251680000|2022-05-11 06:48:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|78
1652251710000|2022-05-11 06:48:30||1087.3||1087.5||1087.5||1087.3|6
1652251720000|2022-05-11 06:48:40|1089.3|1088|1089.3|1087.8|1089.3|1088|1089.3|1087.8|2
1652251730000|2022-05-11 06:48:50||1088||1088||1088||1088|0
1652251740000|2022-05-11 06:49:00||1087.8||1087.8||1087.8||1087.8|14
1652251750000|2022-05-11 06:49:10|1089.8|1088|1089.5|1088|1089.8|1088|1089.5|1088|14
1652251770000|2022-05-11 06:49:30|1089.3|1087.5|1089.3|1087.5|1089.8|1087.8|1089.3|1087.5|5
1652251780000|2022-05-11 06:49:40|1089.5||1089.3||1089.5||1089.3||0
1652251790000|2022-05-11 06:49:50|1089|1087.3|1089.3|1087.5|1089.3|1087.5|1089|1087.3|0
1652251800000|2022-05-11 06:50:00|1089|1087|1089|1087.3|1089|1087.3|1088.5|1087|2
1652251810000|2022-05-11 06:50:10|1088.8|1087|1089|1087.3|1089|1087.3|1088.8|1087|0
1652251830000|2022-05-11 06:50:30||1087.5||1087.5||1087.5||1087.3|0
1652251840000|2022-05-11 06:50:40|1089.5|1087.3|1089.3|1087.8|1089.5|1087.8|1089.3|1087.3|3
1652251850000|2022-05-11 06:50:50|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|0
1652251860000|2022-05-11 06:51:00|1089.3||1089.3||1089.3||1089||0
1652251870000|2022-05-11 06:51:10|1089.5|1087.8|1089.5|1088|1089.5|1088|1089.5|1087.8|9
1652251880000|2022-05-11 06:51:20|1090|1088.3|1090.3|1088.5|1090.3|1088.5|1090|1088.3|0
1652251890000|2022-05-11 06:51:30|1090.5|1088.8|1090.5|1089|1090.8|1089|1090.5|1088.8|0
1652251900000|2022-05-11 06:51:40|1090.3|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|1
1652251920000|2022-05-11 06:52:00||1088.3||1088.5||1088.5||1088.3|1
1652251930000|2022-05-11 06:52:10|1089.8|1088.3|1089.5|1088|1089.8|1088.5|1089.5|1088|2
1652251940000|2022-05-11 06:52:20||1087.8||1088||1088||1087.8|0
1652251950000|2022-05-11 06:52:30||1087.8||1088||1088||1087.8|47
1652251960000|2022-05-11 06:52:40||1087.8||1088||1088||1087.8|0
1652251970000|2022-05-11 06:52:50|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
1652251980000|2022-05-11 06:53:00||1088||1087.5||1088||1087.5|1
1652252000000|2022-05-11 06:53:20|1089|1087.3|1089|1087.5|1089|1087.5|1089|1087.3|0
1652252010000|2022-05-11 06:53:30|1088.8|1087.3|1088.3|1086.8|1088.8|1087.3|1088.3|1086.8|1
1652252020000|2022-05-11 06:53:40|1088|1086.5|1088.3|1086.5|1088.5|1086.5|1088|1086.5|10
1652252030000|2022-05-11 06:53:50|1088||1087.8||1088||1087.8||0
1652252040000|2022-05-11 06:54:00|1088.3|1086.8|1088.3|1086.5|1088.5|1086.8|1088|1086.5|3
1652252050000|2022-05-11 06:54:10|1088|1086.8|1088.3|1086.5|1088.5|1086.8|1088|1086.5|1
1652252060000|2022-05-11 06:54:20|1088|1086.8|1088.3|1086.8|1088.5|1086.8|1088|1086.8|0
1652252080000|2022-05-11 06:54:40|1088.5||1088.3||1088.5||1088.3||0
1652252100000|2022-05-11 06:55:00|1088||1088||1088||1088||2
1652252110000|2022-05-11 06:55:10|1087.8|1086.5|1087.8|1086.5|1087.8|1086.5|1087.8|1086.5|28
1652252120000|2022-05-11 06:55:20|1088|1086.8|1088|1086.5|1088.3|1086.8|1087.8|1086.5|6
1652252130000|2022-05-11 06:55:30|1088.3|1086.8|1088|1086.5|1088.3|1086.8|1088|1086.5|0
1652252140000|2022-05-11 06:55:40|1088.3||1087.8||1088.3||1087.8||0
1652252150000|2022-05-11 06:55:50|1088||1088||1088||1088||2
1652252160000|2022-05-11 06:56:00|1087.8||1088.3||1088.3||1087.8||2
1652252170000|2022-05-11 06:56:10|1088||1088||1088.3||1088||0
1652252180000|2022-05-11 06:56:20|1088.3||1088||1088.3||1088||0
1652252190000|2022-05-11 06:56:30|1087.5|1085.8|1087.3|1085.8|1087.5|1086|1087|1085.8|27
1652252200000|2022-05-11 06:56:40|1087.8|1086.3|1087.3|1086|1087.8|1086.3|1087.3|1086|1
1652252210000|2022-05-11 06:56:50|1087.5|1085.8|1087.5|1085.8|1087.5|1085.8|1087.3|1085.8|18
1652252220000|2022-05-11 06:57:00|1087.3||1087.3||1087.5||1087.3||0
1652252230000|2022-05-11 06:57:10|1087.8|1086|1087.8|1086|1088|1086|1087.3|1086|1
1652252240000|2022-05-11 06:57:20|1087.5||1087.8||1087.8||1087.5||0
1652252250000|2022-05-11 06:57:30|1087.5||1087.5||1087.8||1087.5||0
1652252260000|2022-05-11 06:57:40|1087.8||1087.5||1087.8||1087.5||0
1652252270000|2022-05-11 06:57:50|1087.3|1085.8|1087.5|1085.8|1087.5|1085.8|1087|1085.8|4
1652252280000|2022-05-11 06:58:00|1087.8|1086|1088|1086.5|1088.3|1086.5|1087|1085.8|29
1652252290000|2022-05-11 06:58:10|1087.8||1088.3||1088.3||1087.8||6
1652252300000|2022-05-11 06:58:20|1088||1088.3||1088.3||1087.8||1
1652252310000|2022-05-11 06:58:30|1088||1088||1088||1088||0
1652252320000|2022-05-11 06:58:40|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1088.3|1086.8|1
1652252330000|2022-05-11 06:58:50|1088|1086.5|1088.3|1086.5|1088.3|1086.5|1088|1086.5|5
1652252340000|2022-05-11 06:59:00|1088.5|1087|1088.5|1086.8|1088.8|1087|1088.5|1086.8|6
1652252350000|2022-05-11 06:59:10|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|16
1652252360000|2022-05-11 06:59:20|1087.8||1088.3||1088.3||1087.8||11
1652252370000|2022-05-11 06:59:30|1088||1088||1088||1088||0
1652252390000|2022-05-11 06:59:50|1088.5|1086.8|1088.3|1086.5|1088.5|1086.8|1088.3|1086.5|1
1652252400000|2022-05-11 07:00:00|1088|1086.8|1089.3|1087.5|1089.3|1087.5|1088|1086.8|9
1652252410000|2022-05-11 07:00:10|1089|1087|1088.5|1086.8|1089|1087|1088.5|1086.8|1
1652252420000|2022-05-11 07:00:20|1088.3|1086.5|1088.8|1087.3|1088.8|1087.3|1088.3|1086.5|1
1652252430000|2022-05-11 07:00:30|1089|1087|1089.3|1087.5|1089.5|1087.5|1089|1087|0
1652252440000|2022-05-11 07:00:40|1089.5|1087.8|1089.8|1088|1089.8|1088.3|1089.5|1087.5|0
1652252450000|2022-05-11 07:00:50|1089.3|1088.3|1089.3|1087.5|1089.5|1088.3|1089.3|1087.5|3
1652252460000|2022-05-11 07:01:00|1089|1087.8|1089.5|1087.8|1089.5|1087.8|1089|1087|4
1652252470000|2022-05-11 07:01:10|1089.3|1088|1089.8|1088.3|1090|1088.3|1089.3|1088|5
1652252480000|2022-05-11 07:01:20|1090|1088.5|1090.8|1089.3|1091|1089.5|1090|1088.5|5
1652252490000|2022-05-11 07:01:30|1090.5|1089|1090.5|1088.8|1090.5|1089|1090.5|1088.8|2
1652252500000|2022-05-11 07:01:40|1090.3|1088.5|1088.3|1086.8|1090.3|1088.5|1088.3|1086.8|3
1652252510000|2022-05-11 07:01:50|1088.5|1086.5|1088.5|1086.8|1088.5|1086.8|1088.5|1086.5|1
1652252520000|2022-05-11 07:02:00|1088.8|1087|1089|1087.5|1089|1087.5|1088.5|1086.8|22
1652252530000|2022-05-11 07:02:10|1088.8|1087.3|1088.3|1086.8|1088.8|1087.3|1088.3|1086.8|0
1652252540000|2022-05-11 07:02:20|1088.5|1087|1089.3|1087.8|1089.5|1087.8|1088.5|1087|3
1652252550000|2022-05-11 07:02:30|1089.5||1089.5||1089.5||1089.5||0
1652252560000|2022-05-11 07:02:40|1089.3||1089.3||1089.3||1089.3||1
1652252570000|2022-05-11 07:02:50|1089.5|1088|1089.5|1087.8|1089.5|1088|1089.3|1087.8|0
1652252580000|2022-05-11 07:03:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|1
1652252590000|2022-05-11 07:03:10|1088.8|1087|1089|1087.3|1089|1087.3|1088.5|1087|27
1652252600000|2022-05-11 07:03:20|1089.3|1087.5|1089.3|1087.5|1089.5|1087.5|1089.3|1087.5|0
1652252610000|2022-05-11 07:03:30|1089.5|1087.8|1089.5|1087.5|1089.5|1087.8|1089.5|1087.5|10
1652252620000|2022-05-11 07:03:40|1089.3|1087.8|1090|1088.3|1090|1088.3|1089|1087.8|0
1652252630000|2022-05-11 07:03:50|1089.8|1087.5|1089|1087.5|1089.8|1087.5|1089|1087.5|1
1652252640000|2022-05-11 07:04:00|1088.5|1087.8|1088.5|1087|1088.5|1087.8|1088.3|1086.5|16
1652252650000|2022-05-11 07:04:10|1088.3|1086.8|1088.5|1087|1089.3|1087.5|1088.3|1086.8|0
1652252660000|2022-05-11 07:04:20|1088.3|1086.8|1088.5|1086.8|1088.5|1087|1088.3|1086.8|0
1652252670000|2022-05-11 07:04:30|1088.3|1086.5|1089|1087.5|1089|1087.5|1088|1086.5|12
1652252680000|2022-05-11 07:04:40|1089.3|1087.3|1088.3|1086.8|1089.3|1087.3|1088.3|1086.5|12
1652252690000|2022-05-11 07:04:50|1088|1086.5|1088.3|1086.5|1088.5|1086.8|1088|1086.5|0
1652252700000|2022-05-11 07:05:00|1088|1086.8|1087.3|1085.5|1088.3|1086.8|1087|1085.3|8
1652252710000|2022-05-11 07:05:10|1087.8|1086|1088.3|1086.5|1088.3|1086.5|1087.5|1085.8|2
1652252720000|2022-05-11 07:05:20|1088.5|1086.8|1088.8|1087.3|1089|1087.3|1088.3|1086.8|5
1652252730000|2022-05-11 07:05:30|1088.5|1087|1088.8|1087|1088.8|1087.3|1088|1086.3|14
1652252740000|2022-05-11 07:05:40|1089|1087.3|1089|1087.3|1089|1087.5|1089|1087.3|1
1652252750000|2022-05-11 07:05:50||1087.5||1087.5||1087.5||1087.5|0
1652252760000|2022-05-11 07:06:00|1088.3|1087.3|1088.3|1086.8|1088.3|1087.3|1088.3|1086.5|6
1652252770000|2022-05-11 07:06:10|1088.8|1087|1088.8|1087.3|1088.8|1087.3|1088.3|1086.8|4
1652252780000|2022-05-11 07:06:20|1089|1087.5|1089|1087.3|1089|1087.8|1089|1087.3|2
1652252790000|2022-05-11 07:06:30|1088.5|1087|1088.5|1086.8|1088.5|1087|1088.5|1086.8|0
1652252800000|2022-05-11 07:06:40|1088.3|1087|1088.3|1086.8|1088.3|1087|1088.3|1086.8|0
1652252820000|2022-05-11 07:07:00|1089|1087|1088.8|1087.3|1089|1087.3|1088.8|1087|26
1652252830000|2022-05-11 07:07:10|1088.5|1087|1088.3|1086.5|1088.5|1087|1088|1086.5|6
1652252840000|2022-05-11 07:07:20|1088.8|1086.8|1088.8|1087.3|1088.8|1087.3|1088.8|1086.5|2
1652252860000|2022-05-11 07:07:40|1088.5|1087|1088.5|1087|1088.8|1087|1088.5|1086.8|3
1652252870000|2022-05-11 07:07:50|1088.3|1086.8|1087.5|1086|1088.3|1086.8|1087.5|1085.8|6
1652252880000|2022-05-11 07:08:00|1087.8|1085.8|1087.8|1086|1088.5|1086.8|1087.8|1085.8|11
1652252890000|2022-05-11 07:08:10|1087.5|1086.3|1088|1086.5|1088|1086.5|1087.3|1085.8|1
1652252900000|2022-05-11 07:08:20|1088.5|1086.3|1088.3|1086.8|1088.5|1086.8|1088.3|1086.3|4
1652252910000|2022-05-11 07:08:30|1088|1086.5|1088.3|1086.5|1088.3|1086.8|1087.8|1086|1
1652252920000|2022-05-11 07:08:40|1088|1086|1087.5|1086|1088.3|1086|1087.5|1086|0
1652252930000|2022-05-11 07:08:50|1087.3||1087.8||1087.8||1087.3||31
1652252940000|2022-05-11 07:09:00|1087.5|1086.3|1087.8|1086.3|1087.8|1086.3|1087.5|1086|0
1652252950000|2022-05-11 07:09:10|1088.3|1086.5|1087.5|1085.8|1088.3|1086.5|1087.5|1085.8|1
1652252960000|2022-05-11 07:09:20|1087.3|1085.5|1087|1085.5|1087.3|1085.5|1087|1085.5|7
1652252970000|2022-05-11 07:09:30|1087.5|1086|1088.3|1086.8|1088.5|1086.8|1087.5|1086|2
1652252980000|2022-05-11 07:09:40|1088|1086.5|1088.5|1087|1088.8|1087.3|1088|1086.3|2
1652252990000|2022-05-11 07:09:50|1088.3|1086.8|1088.5|1086.8|1088.5|1086.8|1088.3|1086.8|1
1652253000000|2022-05-11 07:10:00|1088.8|1087|1088.5|1087|1088.8|1087|1088.3|1087|1
1652253010000|2022-05-11 07:10:10|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|4
1652253020000|2022-05-11 07:10:20|1087.8|1086.3|1088|1086.5|1088.3|1086.5|1087.8|1086.3|4
1652253030000|2022-05-11 07:10:30|1089|1087.5|1089|1087.5|1089.3|1087.8|1089|1087.5|13
1652253050000|2022-05-11 07:10:50|1089.5|1087.8|1090.3|1088.8|1090.5|1088.8|1089.5|1087.8|11
1652253060000|2022-05-11 07:11:00|1090.5|1088.5|1090|1088.5|1090.5|1088.8|1090|1088.3|0
1652253070000|2022-05-11 07:11:10|1090.5|1088.8|1090.8|1089.3|1091|1089.3|1090.3|1088.8|42
1652253090000|2022-05-11 07:11:30|1090.5|1089|1090.3|1088.8|1090.5|1089|1090.3|1088.5|1
1652253100000|2022-05-11 07:11:40||1088.5||1088.8||1088.8||1088.5|1
1652253120000|2022-05-11 07:12:00|1090|1088.5|1090|1088.5|1090.3|1088.5|1090|1088.5|0
1652253130000|2022-05-11 07:12:10|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|1089.8|1088.3|0
1652253140000|2022-05-11 07:12:20|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|0
1652253160000|2022-05-11 07:12:40|1089.3|1087.8|1089|1087.5|1089.3|1088|1089|1087.5|1
1652253170000|2022-05-11 07:12:50||1087.3||1087.3||1087.5||1087.3|2
1652253180000|2022-05-11 07:13:00||1087.5||1087.5||1087.5||1087.5|0
1652253190000|2022-05-11 07:13:10||1087.3||1087.3||1087.5||1087.3|1
1652253200000|2022-05-11 07:13:20|1088.8|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.8|10
1652253210000|2022-05-11 07:13:30||1086.5||1086.5||1086.8||1086.5|0
1652253220000|2022-05-11 07:13:40||1086.8||1086.8||1086.8||1086.8|1
1652253240000|2022-05-11 07:14:00|1088|1086.5|1088|1086.3|1088|1086.5|1088|1086.3|1
1652253250000|2022-05-11 07:14:10||1086.5||1086.5||1086.5||1086.5|0
1652253260000|2022-05-11 07:14:20|1088.5|1087|1089|1087.5|1089|1087.5|1088.5|1087|5
1652253270000|2022-05-11 07:14:30||1087.8||1087.5||1087.8||1087.5|1
1652253280000|2022-05-11 07:14:40||1087.3||1087.5||1087.5||1087.3|0
1652253290000|2022-05-11 07:14:50|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|0
1652253310000|2022-05-11 07:15:10|1088.3|1087|1088.3|1086.8|1088.3|1087|1088.3|1086.5|4
1652253320000|2022-05-11 07:15:20||1086.5||1086.8||1086.8||1086.5|0
1652253350000|2022-05-11 07:15:50||1086.5||1086.5||1086.5||1086.5|1
1652253360000|2022-05-11 07:16:00|1088||1087.8||1088||1087.8||19
1652253370000|2022-05-11 07:16:10|1088|1086.8|1088.3|1086.8|1088.5|1087|1088|1086.5|22
1652253380000|2022-05-11 07:16:20|1088.5|1087|1088.5|1087|1088.5|1087|1088.3|1087|0
1652253400000|2022-05-11 07:16:40|1088.3|1086.5|1088|1086.5|1088.3|1086.5|1088|1086.5|2
1652253410000|2022-05-11 07:16:50||1086.8||1086.5||1086.8||1086.5|29
1652253420000|2022-05-11 07:17:00|1088.5|1087|1089|1087.3|1089|1087.5|1088.5|1087|6
1652253430000|2022-05-11 07:17:10|1088.8|1087|1088.3|1086.8|1088.8|1087|1088.3|1086.8|1
1652253440000|2022-05-11 07:17:20|1089|1087|1089|1087.3|1089|1087.5|1089|1087|14
1652253450000|2022-05-11 07:17:30|1088.8||1089||1089||1088.8||19
1652253460000|2022-05-11 07:17:40||1087.5||1087.5||1087.5||1087.5|0
1652253470000|2022-05-11 07:17:50|||||||||1
1652253480000|2022-05-11 07:18:00|1088.8|1087.3|1089|1087.3|1089|1087.5|1088.5|1087.3|5
1652253490000|2022-05-11 07:18:10||1087.5||1087.5||1087.5||1087.5|1
1652253500000|2022-05-11 07:18:20||1087.3||1087.5||1087.5||1087.3|0
1652253510000|2022-05-11 07:18:30||1087.3||1087.3||1087.5||1087.3|0
1652253520000|2022-05-11 07:18:40||1087.5||1087.5||1087.5||1087.5|0
1652253530000|2022-05-11 07:18:50||1087.3||1087.3||1087.5||1087.3|2
1652253540000|2022-05-11 07:19:00|1088.8|1087.5|1088.8|1087.3|1088.8|1087.5|1088.8|1087.3|0
1652253550000|2022-05-11 07:19:10|1088.5|1087|1088.5|1087|1088.5|1087|1088.5|1087|1
1652253570000|2022-05-11 07:19:30|1088.8|1087.3|1088.8|1087.3|1088.8|1087.3|1088.8|1087|13
1652253590000|2022-05-11 07:19:50|||||||||10
1652253600000|2022-05-11 07:20:00|1089|1087.5|1089|1087.5|1089|1087.5|1089|1087.5|3
1652253610000|2022-05-11 07:20:10|1089.3|1087.8|1089.5|1088|1089.5|1088|1089.3|1087.8|28
1652253620000|2022-05-11 07:20:20|1090|1088.3|1090|1088.5|1090|1088.5|1090|1088.3|11
1652253630000|2022-05-11 07:20:30|1090.3|1088.8|1090.3|1088.5|1090.3|1088.8|1090|1088.5|25
1652253640000|2022-05-11 07:20:40|1090||1090||1090.3||1090||10
1652253650000|2022-05-11 07:20:50|1089.8|1087.8|1089.3|1087.8|1089.8|1087.8|1089.3|1087.8|1
1652253660000|2022-05-11 07:21:00|1089.5|1088|1089.5|1088|1089.5|1088|1089.5|1088|40
1652253670000|2022-05-11 07:21:10|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|1089.3|1087.8|0
